Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 30.00 | 30.00 | 29.55 | 29.60 | 1,014,256 | -0.09(-0.30%) |
Jun 29, 2023 | 28.79 | 29.71 | 28.79 | 29.69 | 967,665 | +0.76(+2.63%) |
Jun 28, 2023 | 29.11 | 29.11 | 28.74 | 28.93 | 1,056,067 | -0.20(-0.69%) |
Jun 27, 2023 | 28.78 | 29.34 | 28.52 | 29.13 | 2,260,200 | +0.50(+1.75%) |
Jun 26, 2023 | 28.26 | 28.97 | 28.26 | 28.63 | 819,203 | +0.26(+0.92%) |
Jun 23, 2023 | 28.00 | 28.59 | 27.95 | 28.37 | 1,697,273 | -0.09(-0.32%) |
Jun 22, 2023 | 29.31 | 29.35 | 28.43 | 28.46 | 1,271,107 | -0.92(-3.13%) |
Jun 21, 2023 | 28.72 | 29.45 | 28.64 | 29.38 | 900,308 | +0.44(+1.52%) |
Jun 20, 2023 | 28.79 | 29.01 | 28.61 | 28.94 | 985,492 | -0.15(-0.52%) |
Jun 16, 2023 | 29.66 | 29.70 | 29.00 | 29.09 | 1,537,691 | -0.35(-1.19%) |
Jun 15, 2023 | 29.06 | 29.63 | 28.74 | 29.44 | 1,311,085 | +0.03(+0.10%) |
Jun 14, 2023 | 29.87 | 29.95 | 29.06 | 29.41 | 900,566 | -0.16(-0.54%) |
Jun 13, 2023 | 29.49 | 30.05 | 29.43 | 29.57 | 1,079,598 | +0.30(+1.02%) |
Jun 12, 2023 | 29.22 | 29.48 | 28.96 | 29.27 | 862,095 | +0.15(+0.52%) |
Jun 09, 2023 | 29.56 | 29.68 | 28.82 | 29.12 | 1,152,105 | -0.73(-2.45%) |
Jun 08, 2023 | 29.78 | 30.16 | 29.54 | 29.85 | 1,245,464 | +0.05(+0.17%) |
Jun 07, 2023 | 30.44 | 30.70 | 29.70 | 29.80 | 1,912,979 | -0.45(-1.49%) |
Jun 06, 2023 | 29.04 | 30.39 | 29.04 | 30.25 | 1,572,615 | +0.98(+3.35%) |
Jun 05, 2023 | 29.53 | 29.58 | 28.70 | 29.27 | 1,569,745 | -0.26(-0.88%) |
Jun 02, 2023 | 27.22 | 29.58 | 27.03 | 29.53 | 3,104,824 | +2.95(+11.10%) |
Jun 01, 2023 | 26.81 | 26.92 | 26.24 | 26.58 | 1,577,851 | +0.02(+0.08%) |
May 31, 2023 | 27.15 | 27.38 | 26.50 | 26.56 | 6,319,706 | -0.82(-2.99%) |
May 30, 2023 | 27.29 | 27.68 | 27.08 | 27.38 | 1,322,085 | +0.19(+0.70%) |
May 26, 2023 | 26.88 | 27.45 | 26.80 | 27.19 | 1,615,464 | +0.42(+1.57%) |
May 25, 2023 | 26.66 | 26.95 | 26.43 | 26.77 | 1,554,255 | -0.11(-0.41%) |
May 24, 2023 | 27.87 | 27.87 | 26.87 | 26.88 | 753,945 | -0.93(-3.34%) |
May 23, 2023 | 27.86 | 28.29 | 27.62 | 27.81 | 1,140,464 | -0.18(-0.64%) |
May 22, 2023 | 27.83 | 28.20 | 27.52 | 27.99 | 993,716 | +0.21(+0.76%) |
May 19, 2023 | 28.75 | 28.83 | 27.45 | 27.78 | 1,342,022 | -0.63(-2.22%) |
May 18, 2023 | 27.93 | 28.63 | 27.68 | 28.41 | 1,392,055 | +0.52(+1.86%) |
May 17, 2023 | 26.81 | 27.97 | 26.57 | 27.89 | 2,193,780 | +1.26(+4.73%) |
May 16, 2023 | 26.66 | 26.88 | 26.14 | 26.63 | 1,294,921 | -0.40(-1.48%) |
May 15, 2023 | 25.87 | 27.05 | 25.69 | 27.03 | 2,279,319 | +1.20(+4.65%) |
May 12, 2023 | 26.54 | 26.63 | 25.70 | 25.83 | 1,147,335 | -0.63(-2.38%) |
May 11, 2023 | 26.38 | 26.84 | 26.33 | 26.46 | 2,179,221 | -0.46(-1.71%) |
May 10, 2023 | 27.41 | 27.41 | 26.59 | 26.92 | 1,949,567 | +0.08(+0.30%) |
May 09, 2023 | 27.14 | 27.43 | 26.40 | 26.84 | 2,171,661 | -0.40(-1.47%) |
May 08, 2023 | 27.58 | 27.61 | 26.91 | 27.24 | 1,796,299 | +0.03(+0.11%) |
May 05, 2023 | 26.60 | 27.34 | 26.01 | 27.21 | 3,454,773 | -0.20(-0.73%) |
May 04, 2023 | 27.84 | 27.86 | 26.96 | 27.41 | 1,805,283 | -0.53(-1.90%) |
May 03, 2023 | 28.24 | 28.61 | 27.90 | 27.94 | 1,472,653 | -0.26(-0.92%) |
May 02, 2023 | 28.79 | 28.98 | 28.11 | 28.20 | 2,328,676 | -0.83(-2.86%) |
May 01, 2023 | 29.14 | 29.61 | 28.94 | 29.03 | 852,646 | -0.03(-0.10%) |
Apr 28, 2023 | 28.78 | 29.45 | 28.78 | 29.06 | 3,676,769 | +0.00(+0.00%) |
Apr 27, 2023 | 28.67 | 29.11 | 28.35 | 29.06 | 724,600 | +0.46(+1.61%) |
Apr 26, 2023 | 28.51 | 28.95 | 28.45 | 28.60 | 1,033,063 | -0.25(-0.87%) |
Apr 25, 2023 | 29.28 | 29.43 | 28.76 | 28.85 | 902,690 | -0.92(-3.09%) |
Apr 24, 2023 | 29.68 | 30.13 | 29.55 | 29.77 | 996,132 | +0.24(+0.81%) |
Apr 21, 2023 | 29.70 | 29.85 | 29.14 | 29.53 | 1,119,288 | -0.40(-1.34%) |
Apr 20, 2023 | 29.76 | 29.95 | 29.54 | 29.93 | 665,474 | -0.11(-0.37%) |
Apr 19, 2023 | 30.26 | 30.32 | 29.86 | 30.04 | 822,959 | -0.52(-1.70%) |
Apr 18, 2023 | 30.73 | 30.97 | 30.32 | 30.56 | 738,765 | -0.08(-0.26%) |
Apr 17, 2023 | 30.36 | 30.68 | 30.24 | 30.64 | 764,826 | +0.20(+0.66%) |
Apr 14, 2023 | 30.68 | 31.09 | 30.11 | 30.44 | 1,286,940 | +0.29(+0.96%) |
Apr 13, 2023 | 30.49 | 30.52 | 29.85 | 30.15 | 1,635,623 | -0.30(-0.99%) |
Apr 12, 2023 | 30.29 | 30.65 | 30.00 | 30.45 | 1,078,438 | +0.50(+1.67%) |
Apr 11, 2023 | 30.13 | 30.30 | 29.86 | 29.95 | 1,448,454 | +0.09(+0.30%) |
Apr 10, 2023 | 28.40 | 29.90 | 28.40 | 29.86 | 1,291,321 | +1.42(+4.99%) |
Apr 06, 2023 | 28.88 | 28.94 | 28.38 | 28.44 | 2,390,963 | -0.40(-1.39%) |
Apr 05, 2023 | 29.39 | 29.49 | 28.37 | 28.84 | 1,856,056 | -0.83(-2.80%) |
Apr 04, 2023 | 31.15 | 31.15 | 29.49 | 29.67 | 2,111,815 | -1.75(-5.57%) |
Apr 03, 2023 | 31.15 | 31.80 | 30.62 | 31.42 | 2,227,648 | +0.51(+1.65%) |
Mar 31, 2023 | 30.48 | 30.93 | 30.35 | 30.91 | 2,427,273 | +0.83(+2.76%) |
Mar 30, 2023 | 30.00 | 30.25 | 29.49 | 30.08 | 1,600,779 | +0.40(+1.35%) |
Mar 29, 2023 | 29.69 | 29.70 | 29.27 | 29.68 | 1,131,313 | +0.38(+1.30%) |
Mar 28, 2023 | 29.12 | 29.72 | 29.12 | 29.30 | 966,876 | +0.07(+0.24%) |
Mar 27, 2023 | 29.78 | 29.79 | 28.76 | 29.23 | 1,493,463 | +0.03(+0.10%) |
Mar 24, 2023 | 28.76 | 29.25 | 28.57 | 29.20 | 1,348,222 | -0.20(-0.68%) |
Mar 23, 2023 | 29.75 | 30.32 | 29.09 | 29.40 | 1,178,428 | -0.34(-1.14%) |
Mar 22, 2023 | 30.72 | 30.72 | 29.69 | 29.74 | 1,237,826 | -1.06(-3.44%) |
Mar 21, 2023 | 30.69 | 31.16 | 30.51 | 30.80 | 1,621,619 | +0.84(+2.80%) |
Mar 20, 2023 | 29.59 | 30.39 | 29.41 | 29.96 | 1,827,272 | +0.80(+2.74%) |
Mar 17, 2023 | 29.60 | 29.60 | 28.43 | 29.16 | 3,495,775 | -0.85(-2.83%) |
Mar 16, 2023 | 29.58 | 30.47 | 29.24 | 30.01 | 1,861,848 | -0.32(-1.06%) |
Mar 15, 2023 | 31.47 | 31.50 | 28.95 | 30.33 | 3,830,367 | -2.14(-6.59%) |
Mar 14, 2023 | 33.74 | 33.95 | 32.11 | 32.47 | 2,078,157 | -0.35(-1.07%) |
Mar 13, 2023 | 32.52 | 33.40 | 32.19 | 32.82 | 2,318,783 | -0.52(-1.56%) |
Mar 10, 2023 | 34.45 | 34.45 | 32.95 | 33.34 | 1,856,135 | -1.17(-3.39%) |
Mar 09, 2023 | 35.94 | 36.13 | 34.36 | 34.51 | 1,892,955 | -1.21(-3.39%) |
Mar 08, 2023 | 36.59 | 36.81 | 35.51 | 35.72 | 1,802,480 | -1.09(-2.96%) |
Mar 07, 2023 | 36.94 | 37.46 | 36.63 | 36.81 | 1,012,068 | -0.06(-0.16%) |
Mar 06, 2023 | 37.25 | 37.56 | 36.52 | 36.87 | 825,467 | -0.69(-1.84%) |
Mar 03, 2023 | 37.93 | 38.20 | 37.13 | 37.56 | 1,192,360 | -0.04(-0.11%) |
Mar 02, 2023 | 37.42 | 37.97 | 37.20 | 37.60 | 1,547,931 | -0.01(-0.03%) |
Mar 01, 2023 | 37.15 | 37.82 | 36.76 | 37.61 | 2,847,392 | +0.94(+2.56%) |
Feb 28, 2023 | 36.00 | 37.08 | 35.85 | 36.67 | 1,565,118 | +0.82(+2.29%) |
Feb 27, 2023 | 35.95 | 36.26 | 35.74 | 35.85 | 1,573,518 | +0.09(+0.25%) |
Feb 24, 2023 | 36.26 | 36.30 | 35.22 | 35.76 | 1,806,232 | -0.77(-2.11%) |
Feb 23, 2023 | 36.17 | 37.02 | 35.98 | 36.53 | 1,420,858 | +0.91(+2.55%) |
Feb 22, 2023 | 36.85 | 37.25 | 35.43 | 35.62 | 1,782,074 | -0.96(-2.62%) |
Feb 21, 2023 | 36.09 | 37.50 | 35.35 | 36.58 | 2,305,049 | -0.07(-0.19%) |
Feb 17, 2023 | 36.75 | 37.36 | 36.47 | 36.65 | 2,799,646 | +0.16(+0.44%) |
Feb 16, 2023 | 36.12 | 36.92 | 36.05 | 36.49 | 1,368,931 | -0.27(-0.73%) |
Feb 15, 2023 | 36.16 | 36.95 | 35.95 | 36.76 | 957,677 | +0.37(+1.02%) |
Feb 14, 2023 | 35.79 | 36.52 | 35.61 | 36.39 | 1,151,639 | +0.31(+0.86%) |
Feb 13, 2023 | 35.77 | 36.15 | 35.25 | 36.08 | 937,950 | +0.44(+1.23%) |
Feb 10, 2023 | 35.40 | 35.83 | 35.39 | 35.64 | 899,509 | +0.41(+1.16%) |
Feb 09, 2023 | 35.75 | 35.96 | 35.07 | 35.23 | 1,086,676 | -0.32(-0.90%) |
Feb 08, 2023 | 35.95 | 36.06 | 35.52 | 35.55 | 816,866 | -0.56(-1.55%) |
Feb 07, 2023 | 35.97 | 36.39 | 35.51 | 36.11 | 1,183,378 | +0.11(+0.31%) |
Feb 06, 2023 | 36.20 | 36.55 | 35.56 | 36.00 | 987,404 | -0.25(-0.69%) |
Feb 03, 2023 | 36.22 | 37.06 | 36.18 | 36.25 | 1,042,857 | +0.09(+0.25%) |
Feb 02, 2023 | 37.42 | 37.42 | 35.66 | 36.16 | 1,549,552 | -1.08(-2.90%) |
Feb 01, 2023 | 36.75 | 37.72 | 36.29 | 37.24 | 2,465,743 | +0.49(+1.33%) |
Jan 31, 2023 | 36.12 | 36.75 | 36.00 | 36.75 | 1,538,130 | +0.54(+1.49%) |
Jan 30, 2023 | 37.02 | 37.42 | 36.17 | 36.21 | 913,600 | -1.21(-3.23%) |
Jan 27, 2023 | 36.50 | 37.73 | 36.31 | 37.42 | 1,339,028 | +0.76(+2.07%) |
Jan 26, 2023 | 37.47 | 37.72 | 36.54 | 36.66 | 2,388,703 | -0.38(-1.03%) |
Jan 25, 2023 | 36.60 | 37.07 | 36.23 | 37.04 | 1,066,251 | +0.19(+0.52%) |
Jan 24, 2023 | 35.75 | 36.90 | 35.56 | 36.85 | 2,055,679 | +0.72(+1.99%) |
Jan 23, 2023 | 36.22 | 36.90 | 35.87 | 36.13 | 1,119,394 | +0.03(+0.08%) |
Jan 20, 2023 | 35.06 | 36.14 | 34.66 | 36.10 | 1,162,729 | +1.51(+4.37%) |
Jan 19, 2023 | 35.07 | 35.21 | 34.50 | 34.59 | 1,377,732 | -0.70(-1.98%) |
Jan 18, 2023 | 35.13 | 35.59 | 35.04 | 35.29 | 1,452,051 | +0.16(+0.46%) |
Jan 17, 2023 | 36.28 | 36.56 | 35.02 | 35.13 | 1,577,314 | -1.24(-3.41%) |
Jan 13, 2023 | 35.45 | 36.50 | 34.90 | 36.37 | 2,901,390 | +1.05(+2.97%) |
Jan 12, 2023 | 34.33 | 35.36 | 33.88 | 35.32 | 1,605,477 | +1.22(+3.58%) |
Jan 11, 2023 | 34.17 | 34.62 | 34.03 | 34.10 | 1,280,085 | +0.28(+0.83%) |
Jan 10, 2023 | 33.07 | 33.87 | 32.16 | 33.82 | 1,698,364 | +0.56(+1.68%) |
Jan 09, 2023 | 32.76 | 33.51 | 32.55 | 33.26 | 1,877,807 | +0.77(+2.37%) |
Jan 06, 2023 | 32.15 | 32.78 | 32.04 | 32.49 | 3,012,067 | +0.74(+2.33%) |
Jan 05, 2023 | 33.20 | 33.26 | 31.75 | 31.75 | 3,493,484 | -1.27(-3.85%) |
Jan 04, 2023 | 33.36 | 33.85 | 32.81 | 33.02 | 1,620,536 | -0.33(-0.99%) |
Jan 03, 2023 | 34.53 | 34.95 | 33.06 | 33.35 | 1,229,674 | -1.31(-3.78%) |
Dec 30, 2022 | 34.73 | 34.85 | 34.38 | 34.66 | 675,007 | -0.29(-0.83%) |
Dec 29, 2022 | 34.78 | 35.16 | 34.49 | 34.95 | 687,544 | +0.29(+0.84%) |
Dec 28, 2022 | 35.24 | 35.49 | 34.64 | 34.66 | 1,016,172 | -0.42(-1.20%) |
Dec 27, 2022 | 35.09 | 35.45 | 34.80 | 35.08 | 606,145 | -0.10(-0.28%) |
Dec 23, 2022 | 35.00 | 35.26 | 34.62 | 35.18 | 662,350 | +0.30(+0.86%) |
Dec 22, 2022 | 35.02 | 35.04 | 34.06 | 34.88 | 1,389,433 | -0.47(-1.33%) |
Dec 21, 2022 | 34.60 | 35.59 | 34.60 | 35.35 | 1,191,239 | +0.86(+2.49%) |
Dec 20, 2022 | 33.68 | 34.67 | 33.68 | 34.49 | 1,023,846 | +0.88(+2.62%) |
Dec 19, 2022 | 33.67 | 34.00 | 33.10 | 33.61 | 923,776 | +0.15(+0.45%) |
Dec 16, 2022 | 33.76 | 33.82 | 32.91 | 33.46 | 2,454,084 | -0.67(-1.96%) |
Dec 15, 2022 | 34.64 | 34.75 | 33.72 | 34.13 | 1,558,092 | -0.74(-2.12%) |
Dec 14, 2022 | 35.22 | 35.50 | 34.76 | 34.87 | 1,154,776 | -0.34(-0.97%) |
Dec 13, 2022 | 35.69 | 35.85 | 34.56 | 35.21 | 1,442,548 | +0.59(+1.70%) |
Dec 12, 2022 | 33.85 | 34.98 | 33.62 | 34.62 | 1,247,084 | +0.53(+1.55%) |
Dec 09, 2022 | 34.59 | 34.70 | 33.94 | 34.09 | 1,449,019 | -0.36(-1.04%) |
Dec 08, 2022 | 34.60 | 35.26 | 34.27 | 34.45 | 892,778 | +0.26(+0.76%) |
Dec 07, 2022 | 34.34 | 35.08 | 34.12 | 34.19 | 751,349 | -0.16(-0.47%) |
Dec 06, 2022 | 34.79 | 35.47 | 34.28 | 34.35 | 1,024,099 | -0.28(-0.81%) |
Dec 05, 2022 | 35.65 | 35.73 | 34.30 | 34.63 | 1,771,560 | -1.03(-2.89%) |
Dec 02, 2022 | 33.53 | 36.06 | 33.36 | 35.66 | 1,889,146 | +1.93(+5.72%) |
Dec 01, 2022 | 33.58 | 34.07 | 33.18 | 33.73 | 1,649,156 | +0.12(+0.36%) |
Nov 30, 2022 | 32.66 | 33.63 | 32.25 | 33.61 | 1,319,243 | +1.07(+3.29%) |
Nov 29, 2022 | 33.30 | 33.69 | 32.53 | 32.54 | 1,784,202 | -0.45(-1.36%) |
Nov 28, 2022 | 33.74 | 33.98 | 32.75 | 32.99 | 1,079,554 | -1.14(-3.34%) |
Nov 25, 2022 | 33.73 | 34.27 | 33.63 | 34.13 | 453,084 | +0.37(+1.10%) |
Nov 23, 2022 | 33.50 | 33.98 | 33.25 | 33.76 | 764,442 | +0.12(+0.36%) |
Nov 22, 2022 | 33.50 | 33.92 | 33.33 | 33.64 | 1,264,940 | +0.10(+0.30%) |
Nov 21, 2022 | 33.16 | 33.78 | 32.86 | 33.54 | 1,156,311 | -0.04(-0.12%) |
Nov 18, 2022 | 34.07 | 34.31 | 32.99 | 33.58 | 1,019,829 | -0.32(-0.94%) |
Nov 17, 2022 | 33.32 | 33.94 | 33.04 | 33.90 | 1,089,977 | +0.04(+0.12%) |
Nov 16, 2022 | 33.42 | 33.99 | 33.07 | 33.86 | 1,346,876 | +0.40(+1.20%) |
Nov 15, 2022 | 33.78 | 34.01 | 33.06 | 33.46 | 2,010,290 | -0.20(-0.59%) |
Nov 14, 2022 | 33.83 | 34.48 | 33.53 | 33.66 | 1,850,381 | +0.19(+0.57%) |
Nov 11, 2022 | 33.98 | 34.26 | 33.28 | 33.47 | 1,643,801 | -0.29(-0.86%) |
Nov 10, 2022 | 33.56 | 33.79 | 32.80 | 33.76 | 1,831,935 | +1.65(+5.14%) |
Nov 09, 2022 | 33.83 | 33.96 | 32.06 | 32.11 | 2,132,376 | -1.75(-5.17%) |
Nov 08, 2022 | 33.95 | 34.62 | 33.23 | 33.86 | 3,607,349 | -0.11(-0.32%) |
Nov 07, 2022 | 32.60 | 34.00 | 32.32 | 33.97 | 3,383,010 | +2.24(+7.06%) |
Nov 04, 2022 | 30.15 | 32.00 | 30.01 | 31.73 | 3,385,320 | +1.83(+6.12%) |
Nov 03, 2022 | 29.73 | 30.59 | 29.59 | 29.90 | 2,051,088 | +0.13(+0.44%) |
Nov 02, 2022 | 30.75 | 31.12 | 29.74 | 29.77 | 1,475,804 | -1.20(-3.87%) |
Nov 01, 2022 | 30.62 | 31.02 | 30.39 | 30.97 | 1,562,718 | +0.71(+2.35%) |
Oct 31, 2022 | 29.76 | 30.80 | 29.60 | 30.26 | 1,902,012 | +0.32(+1.07%) |
Oct 28, 2022 | 29.57 | 29.94 | 29.11 | 29.94 | 1,098,969 | +0.62(+2.11%) |
Oct 27, 2022 | 29.46 | 29.97 | 29.25 | 29.32 | 1,774,661 | +0.31(+1.07%) |
Oct 26, 2022 | 29.13 | 29.36 | 28.77 | 29.01 | 827,195 | +0.18(+0.62%) |
Oct 25, 2022 | 28.67 | 29.20 | 28.57 | 28.83 | 940,305 | +0.19(+0.66%) |
Oct 24, 2022 | 28.70 | 28.97 | 28.38 | 28.64 | 1,411,957 | +0.09(+0.32%) |
Oct 21, 2022 | 27.96 | 28.64 | 27.72 | 28.55 | 907,899 | +0.93(+3.37%) |
Oct 20, 2022 | 28.26 | 28.57 | 27.54 | 27.62 | 916,773 | -0.64(-2.26%) |
Oct 19, 2022 | 27.70 | 28.26 | 27.50 | 28.26 | 1,267,238 | +0.32(+1.15%) |
Oct 18, 2022 | 27.70 | 28.23 | 27.70 | 27.94 | 1,741,469 | +0.74(+2.72%) |
Oct 17, 2022 | 26.65 | 27.32 | 26.56 | 27.20 | 1,554,924 | +1.00(+3.82%) |
Oct 14, 2022 | 27.95 | 27.97 | 25.99 | 26.20 | 1,527,405 | -1.66(-5.96%) |
Oct 13, 2022 | 26.70 | 28.25 | 26.54 | 27.86 | 2,180,738 | +0.72(+2.65%) |
Oct 12, 2022 | 27.47 | 27.75 | 27.04 | 27.14 | 1,315,346 | -0.51(-1.84%) |
Oct 11, 2022 | 27.95 | 28.41 | 27.27 | 27.65 | 1,601,753 | -0.62(-2.19%) |
Oct 10, 2022 | 28.52 | 28.98 | 28.25 | 28.27 | 1,242,369 | -0.09(-0.32%) |
Oct 07, 2022 | 28.77 | 28.87 | 28.02 | 28.36 | 1,496,709 | -0.57(-1.97%) |
Oct 06, 2022 | 28.36 | 29.05 | 28.36 | 28.93 | 2,734,285 | +0.45(+1.58%) |
Oct 05, 2022 | 27.36 | 28.87 | 27.21 | 28.48 | 2,838,209 | +0.71(+2.56%) |
Oct 04, 2022 | 27.59 | 27.97 | 27.34 | 27.77 | 1,922,199 | +0.68(+2.51%) |
Oct 03, 2022 | 25.71 | 27.28 | 25.71 | 27.09 | 3,025,531 | +2.20(+8.84%) |
Sep 30, 2022 | 24.36 | 25.45 | 24.28 | 24.89 | 3,198,725 | +0.45(+1.84%) |
Sep 29, 2022 | 24.66 | 24.94 | 23.90 | 24.44 | 1,490,641 | -0.36(-1.45%) |
Sep 28, 2022 | 23.98 | 25.03 | 23.98 | 24.80 | 2,580,926 | +1.12(+4.73%) |
Sep 27, 2022 | 24.23 | 24.52 | 23.37 | 23.68 | 2,624,043 | -0.37(-1.54%) |
Sep 26, 2022 | 24.40 | 25.24 | 23.93 | 24.05 | 2,387,170 | -0.70(-2.83%) |
Sep 23, 2022 | 25.27 | 25.60 | 24.28 | 24.75 | 3,893,953 | -0.90(-3.51%) |
Sep 22, 2022 | 25.93 | 26.00 | 25.36 | 25.65 | 1,332,467 | -0.10(-0.39%) |
Sep 21, 2022 | 26.18 | 26.73 | 25.73 | 25.75 | 1,926,828 | -0.03(-0.12%) |
Sep 20, 2022 | 25.77 | 26.24 | 25.68 | 25.78 | 1,564,987 | -0.39(-1.49%) |
Sep 19, 2022 | 25.64 | 26.55 | 25.64 | 26.17 | 1,258,446 | -0.16(-0.61%) |
Sep 16, 2022 | 26.08 | 26.40 | 25.47 | 26.33 | 1,835,137 | +0.01(+0.04%) |
Sep 15, 2022 | 26.39 | 26.66 | 25.81 | 26.32 | 1,037,094 | -0.41(-1.53%) |
Sep 14, 2022 | 26.58 | 27.00 | 26.05 | 26.73 | 879,900 | +0.15(+0.56%) |
Sep 13, 2022 | 26.92 | 27.54 | 26.50 | 26.58 | 1,051,519 | -1.18(-4.25%) |
Sep 12, 2022 | 28.00 | 28.20 | 27.45 | 27.76 | 1,150,616 | -0.08(-0.29%) |
Sep 09, 2022 | 27.14 | 27.93 | 26.98 | 27.84 | 1,239,082 | +1.32(+4.98%) |
Sep 08, 2022 | 25.99 | 26.53 | 25.87 | 26.52 | 833,392 | +0.32(+1.22%) |
Sep 07, 2022 | 25.53 | 26.36 | 25.33 | 26.20 | 1,320,652 | +0.55(+2.14%) |
Sep 06, 2022 | 25.79 | 25.96 | 25.12 | 25.65 | 866,718 | -0.02(-0.08%) |
Sep 02, 2022 | 26.46 | 26.50 | 25.62 | 25.67 | 897,529 | -0.31(-1.19%) |
Sep 01, 2022 | 26.08 | 26.21 | 25.43 | 25.98 | 798,360 | -0.46(-1.74%) |
Aug 31, 2022 | 26.33 | 26.88 | 26.03 | 26.44 | 970,811 | +0.00(+0.00%) |
Aug 30, 2022 | 27.25 | 27.25 | 26.17 | 26.44 | 966,643 | -0.88(-3.22%) |
Aug 29, 2022 | 27.33 | 27.79 | 27.03 | 27.32 | 813,726 | -0.38(-1.37%) |
Aug 26, 2022 | 28.73 | 28.73 | 27.59 | 27.70 | 1,086,996 | -0.65(-2.29%) |
Aug 25, 2022 | 27.86 | 28.37 | 27.70 | 28.35 | 1,188,614 | +0.51(+1.83%) |
Aug 24, 2022 | 27.60 | 27.95 | 27.41 | 27.84 | 1,149,860 | +0.37(+1.35%) |
Aug 23, 2022 | 26.94 | 27.81 | 26.94 | 27.47 | 1,042,505 | +0.86(+3.23%) |
Aug 22, 2022 | 26.41 | 26.71 | 26.23 | 26.61 | 757,206 | -0.34(-1.26%) |
Aug 19, 2022 | 27.32 | 27.32 | 26.62 | 26.95 | 1,221,521 | -0.62(-2.25%) |
Aug 18, 2022 | 27.64 | 27.73 | 27.04 | 27.57 | 815,514 | +0.10(+0.36%) |
Aug 17, 2022 | 27.31 | 27.89 | 27.18 | 27.47 | 1,196,188 | -0.13(-0.47%) |
Aug 16, 2022 | 26.50 | 27.62 | 26.46 | 27.60 | 2,205,302 | +1.11(+4.19%) |
Aug 15, 2022 | 26.35 | 26.90 | 26.07 | 26.49 | 1,186,181 | -0.36(-1.34%) |
Aug 12, 2022 | 26.78 | 26.87 | 26.33 | 26.85 | 1,079,884 | +0.32(+1.21%) |
Aug 11, 2022 | 26.00 | 26.56 | 25.83 | 26.53 | 1,646,246 | +0.83(+3.23%) |
Aug 10, 2022 | 24.99 | 25.74 | 24.80 | 25.70 | 850,845 | +1.15(+4.68%) |
Aug 09, 2022 | 24.30 | 25.08 | 24.30 | 24.55 | 1,236,535 | +0.02(+0.08%) |
Aug 08, 2022 | 23.47 | 24.75 | 23.45 | 24.53 | 2,058,651 | +1.45(+6.28%) |
Aug 05, 2022 | 24.11 | 24.71 | 23.03 | 23.08 | 4,103,303 | -2.32(-9.13%) |
Aug 04, 2022 | 25.27 | 25.73 | 24.86 | 25.40 | 1,715,495 | +0.21(+0.83%) |
Aug 03, 2022 | 26.21 | 26.38 | 25.10 | 25.19 | 1,342,691 | -0.79(-3.04%) |
Aug 02, 2022 | 25.10 | 26.13 | 24.84 | 25.98 | 2,013,015 | +0.90(+3.59%) |
Aug 01, 2022 | 25.02 | 25.49 | 24.61 | 25.08 | 1,524,604 | -0.33(-1.30%) |
Jul 29, 2022 | 25.82 | 25.94 | 25.34 | 25.41 | 1,239,645 | -0.15(-0.59%) |
Jul 28, 2022 | 25.50 | 26.01 | 25.35 | 25.56 | 1,793,854 | +0.54(+2.16%) |
Jul 27, 2022 | 25.06 | 25.20 | 24.58 | 25.02 | 1,032,901 | +0.22(+0.89%) |
Jul 26, 2022 | 25.25 | 25.66 | 24.80 | 24.80 | 1,197,024 | -0.29(-1.16%) |
Jul 25, 2022 | 24.25 | 25.15 | 24.05 | 25.09 | 823,577 | +0.50(+2.03%) |
Jul 22, 2022 | 24.33 | 25.00 | 24.33 | 24.59 | 777,919 | -0.48(-1.91%) |
Jul 21, 2022 | 24.50 | 25.07 | 23.92 | 25.07 | 792,331 | +0.12(+0.48%) |
Jul 20, 2022 | 24.82 | 24.97 | 24.20 | 24.95 | 996,089 | +0.14(+0.56%) |
Jul 19, 2022 | 24.05 | 24.94 | 24.05 | 24.81 | 856,897 | +0.94(+3.94%) |
Jul 18, 2022 | 23.97 | 24.28 | 23.76 | 23.87 | 1,112,990 | +0.19(+0.80%) |
Jul 15, 2022 | 23.63 | 23.72 | 22.82 | 23.68 | 1,072,631 | +0.73(+3.18%) |
Jul 14, 2022 | 22.56 | 23.05 | 22.18 | 22.95 | 2,767,944 | -0.26(-1.12%) |
Jul 13, 2022 | 23.33 | 23.62 | 22.84 | 23.21 | 1,294,934 | -0.48(-2.03%) |
Jul 12, 2022 | 23.73 | 24.02 | 23.54 | 23.69 | 1,530,695 | -0.37(-1.54%) |
Jul 11, 2022 | 23.81 | 24.26 | 23.81 | 24.06 | 1,003,615 | -0.19(-0.78%) |
Jul 08, 2022 | 23.86 | 24.54 | 23.56 | 24.25 | 1,456,394 | +0.51(+2.15%) |
Jul 07, 2022 | 22.82 | 23.79 | 22.82 | 23.74 | 1,198,445 | +1.44(+6.46%) |
Jul 06, 2022 | 22.41 | 22.71 | 21.68 | 22.30 | 1,242,523 | -0.17(-0.76%) |
Jul 05, 2022 | 23.01 | 23.33 | 22.01 | 22.47 | 1,455,870 | -1.11(-4.71%) |