Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29.53 | 29.99 | 29.49 | 29.83 | 768,235 | +0.42(+1.44%) |
Jul 28, 2023 | 29.26 | 29.60 | 29.05 | 29.40 | 1,138,168 | +0.24(+0.84%) |
Jul 27, 2023 | 29.74 | 29.74 | 29.09 | 29.16 | 679,420 | -0.50(-1.68%) |
Jul 26, 2023 | 29.53 | 29.72 | 29.39 | 29.66 | 443,644 | -0.11(-0.38%) |
Jul 25, 2023 | 29.82 | 29.91 | 29.62 | 29.77 | 799,897 | -0.15(-0.50%) |
Jul 24, 2023 | 29.80 | 30.05 | 29.66 | 29.92 | 841,955 | +0.28(+0.95%) |
Jul 21, 2023 | 29.37 | 29.66 | 29.23 | 29.64 | 547,625 | +0.28(+0.96%) |
Jul 20, 2023 | 29.32 | 29.46 | 29.14 | 29.35 | 863,146 | +0.13(+0.45%) |
Jul 19, 2023 | 29.22 | 29.43 | 29.16 | 29.22 | 710,345 | +0.12(+0.42%) |
Jul 18, 2023 | 28.71 | 29.24 | 28.68 | 29.10 | 668,848 | +0.32(+1.11%) |
Jul 17, 2023 | 28.95 | 29.03 | 28.78 | 28.78 | 653,260 | -0.24(-0.81%) |
Jul 14, 2023 | 29.38 | 29.50 | 29.00 | 29.02 | 746,837 | -0.49(-1.66%) |
Jul 13, 2023 | 29.31 | 29.56 | 29.04 | 29.50 | 799,816 | +0.31(+1.06%) |
Jul 12, 2023 | 28.94 | 29.24 | 28.80 | 29.19 | 890,221 | +0.53(+1.84%) |
Jul 11, 2023 | 28.54 | 28.86 | 28.54 | 28.67 | 670,508 | +0.17(+0.59%) |
Jul 10, 2023 | 28.61 | 28.78 | 28.46 | 28.50 | 737,296 | -0.22(-0.75%) |
Jul 07, 2023 | 28.62 | 28.86 | 28.61 | 28.71 | 940,613 | +0.07(+0.23%) |
Jul 06, 2023 | 28.92 | 29.04 | 28.59 | 28.65 | 660,382 | -0.53(-1.81%) |
Jul 05, 2023 | 29.65 | 29.67 | 29.04 | 29.18 | 670,157 | -0.51(-1.71%) |
Jul 03, 2023 | 29.60 | 29.91 | 29.56 | 29.68 | 268,066 | +0.08(+0.29%) |
Jun 30, 2023 | 29.42 | 29.75 | 29.23 | 29.60 | 970,391 | +0.37(+1.26%) |
Jun 29, 2023 | 28.90 | 29.24 | 28.86 | 29.23 | 547,882 | +0.33(+1.14%) |
Jun 28, 2023 | 28.70 | 29.04 | 28.46 | 28.90 | 608,846 | +0.08(+0.26%) |
Jun 27, 2023 | 28.79 | 28.91 | 28.66 | 28.83 | 433,312 | -0.05(-0.16%) |
Jun 26, 2023 | 28.43 | 29.03 | 28.36 | 28.87 | 738,620 | +0.48(+1.69%) |
Jun 23, 2023 | 28.54 | 28.68 | 28.31 | 28.39 | 939,602 | -0.50(-1.73%) |
Jun 22, 2023 | 28.96 | 29.03 | 28.78 | 28.89 | 655,647 | -0.25(-0.87%) |
Jun 21, 2023 | 29.00 | 29.29 | 28.79 | 29.15 | 818,068 | +0.08(+0.29%) |
Jun 20, 2023 | 29.29 | 29.33 | 28.87 | 29.06 | 860,581 | -0.34(-1.15%) |
Jun 16, 2023 | 29.37 | 29.57 | 29.31 | 29.40 | 811,405 | +0.12(+0.42%) |
Jun 15, 2023 | 29.09 | 29.37 | 28.94 | 29.28 | 999,201 | +0.23(+0.78%) |
Jun 14, 2023 | 29.38 | 29.50 | 28.90 | 29.05 | 1,615,332 | +0.03(+0.09%) |
Jun 13, 2023 | 29.13 | 29.39 | 29.00 | 29.03 | 1,563,456 | +0.14(+0.48%) |
Jun 12, 2023 | 29.13 | 29.20 | 28.67 | 28.89 | 904,937 | -0.32(-1.10%) |
Jun 09, 2023 | 30.17 | 30.19 | 29.16 | 29.21 | 788,163 | -0.72(-2.40%) |
Jun 08, 2023 | 30.01 | 30.12 | 29.64 | 29.93 | 710,252 | -0.10(-0.34%) |
Jun 07, 2023 | 29.73 | 30.11 | 29.54 | 30.03 | 730,101 | +0.44(+1.49%) |
Jun 06, 2023 | 29.18 | 29.65 | 29.17 | 29.59 | 512,550 | +0.14(+0.47%) |
Jun 05, 2023 | 29.73 | 29.81 | 29.39 | 29.45 | 514,118 | -0.07(-0.25%) |
Jun 02, 2023 | 28.97 | 29.64 | 28.80 | 29.52 | 889,011 | +1.07(+3.76%) |
Jun 01, 2023 | 27.96 | 28.61 | 27.96 | 28.46 | 876,609 | +0.56(+2.02%) |
May 31, 2023 | 27.97 | 28.11 | 27.72 | 27.89 | 1,223,183 | -0.34(-1.21%) |
May 30, 2023 | 28.52 | 28.59 | 28.04 | 28.23 | 687,369 | -0.14(-0.49%) |
May 26, 2023 | 28.33 | 28.52 | 28.18 | 28.37 | 767,882 | +0.20(+0.72%) |
May 25, 2023 | 28.28 | 28.34 | 27.90 | 28.17 | 1,108,249 | -0.04(-0.13%) |
May 24, 2023 | 28.43 | 28.50 | 28.15 | 28.21 | 825,498 | -0.30(-1.07%) |
May 23, 2023 | 28.76 | 28.76 | 28.43 | 28.51 | 801,102 | -0.18(-0.64%) |
May 22, 2023 | 28.67 | 28.78 | 28.52 | 28.70 | 363,406 | +0.02(+0.06%) |
May 19, 2023 | 28.71 | 28.88 | 28.56 | 28.68 | 634,743 | +0.11(+0.39%) |
May 18, 2023 | 28.67 | 28.81 | 28.41 | 28.57 | 907,034 | -0.30(-1.05%) |
May 17, 2023 | 28.89 | 28.99 | 28.50 | 28.87 | 847,195 | +0.13(+0.45%) |
May 16, 2023 | 29.67 | 29.85 | 28.73 | 28.74 | 1,037,806 | -1.02(-3.44%) |
May 15, 2023 | 29.84 | 29.91 | 29.50 | 29.76 | 656,950 | +0.06(+0.19%) |
May 12, 2023 | 29.59 | 29.77 | 29.48 | 29.71 | 574,271 | +0.25(+0.84%) |
May 11, 2023 | 29.65 | 29.82 | 29.31 | 29.46 | 1,077,154 | -0.44(-1.48%) |
May 10, 2023 | 30.36 | 30.45 | 29.62 | 29.90 | 851,341 | -0.29(-0.98%) |
May 09, 2023 | 29.72 | 30.38 | 29.52 | 30.20 | 1,034,289 | +0.33(+1.11%) |
May 08, 2023 | 30.16 | 30.32 | 29.76 | 29.87 | 763,153 | -0.12(-0.40%) |
May 05, 2023 | 29.83 | 30.20 | 29.56 | 29.99 | 997,472 | +0.75(+2.55%) |
May 04, 2023 | 29.08 | 29.29 | 28.85 | 29.24 | 991,134 | +0.18(+0.63%) |
May 03, 2023 | 29.16 | 29.42 | 28.97 | 29.05 | 1,083,866 | -0.23(-0.79%) |
May 02, 2023 | 30.16 | 30.16 | 29.18 | 29.29 | 1,129,097 | -1.04(-3.43%) |
May 01, 2023 | 30.16 | 30.49 | 30.16 | 30.33 | 500,077 | -0.02(-0.06%) |
Apr 28, 2023 | 29.76 | 30.46 | 29.76 | 30.34 | 595,185 | +0.38(+1.26%) |
Apr 27, 2023 | 29.76 | 30.12 | 29.76 | 29.97 | 507,472 | +0.15(+0.49%) |
Apr 26, 2023 | 29.91 | 30.14 | 29.63 | 29.82 | 749,719 | -0.10(-0.34%) |
Apr 25, 2023 | 30.13 | 30.30 | 29.90 | 29.92 | 661,550 | -0.50(-1.64%) |
Apr 24, 2023 | 30.13 | 30.51 | 30.05 | 30.42 | 613,458 | +0.29(+0.95%) |
Apr 21, 2023 | 30.29 | 30.34 | 29.91 | 30.13 | 938,656 | -0.13(-0.43%) |
Apr 20, 2023 | 30.25 | 30.37 | 30.07 | 30.26 | 770,210 | -0.27(-0.88%) |
Apr 19, 2023 | 30.44 | 30.65 | 30.38 | 30.53 | 882,323 | -0.13(-0.42%) |
Apr 18, 2023 | 30.84 | 31.05 | 30.49 | 30.66 | 568,450 | -0.22(-0.72%) |
Apr 17, 2023 | 31.15 | 31.16 | 30.73 | 30.88 | 524,200 | -0.34(-1.09%) |
Apr 14, 2023 | 31.28 | 31.50 | 31.07 | 31.22 | 420,599 | -0.06(-0.18%) |
Apr 13, 2023 | 31.04 | 31.40 | 30.94 | 31.28 | 625,322 | +0.40(+1.28%) |
Apr 12, 2023 | 30.93 | 31.13 | 30.82 | 30.88 | 613,518 | +0.03(+0.09%) |
Apr 11, 2023 | 30.68 | 30.93 | 30.56 | 30.85 | 533,612 | +0.33(+1.09%) |
Apr 10, 2023 | 30.14 | 30.55 | 30.11 | 30.52 | 528,902 | +0.25(+0.82%) |
Apr 06, 2023 | 30.29 | 30.54 | 30.20 | 30.27 | 537,166 | -0.13(-0.42%) |
Apr 05, 2023 | 30.31 | 30.59 | 30.24 | 30.40 | 568,463 | +0.10(+0.33%) |
Apr 04, 2023 | 30.53 | 30.71 | 30.10 | 30.30 | 752,927 | -0.18(-0.60%) |
Apr 03, 2023 | 30.41 | 30.57 | 30.18 | 30.48 | 800,905 | +0.63(+2.10%) |
Mar 31, 2023 | 29.66 | 29.88 | 29.66 | 29.86 | 629,607 | +0.24(+0.81%) |
Mar 30, 2023 | 29.56 | 29.64 | 29.36 | 29.62 | 468,918 | +0.28(+0.94%) |
Mar 29, 2023 | 29.15 | 29.46 | 29.12 | 29.34 | 592,705 | +0.41(+1.43%) |
Mar 28, 2023 | 28.60 | 28.98 | 28.52 | 28.93 | 798,024 | +0.30(+1.06%) |
Mar 27, 2023 | 28.43 | 28.70 | 28.31 | 28.62 | 1,022,273 | +0.47(+1.67%) |
Mar 24, 2023 | 27.67 | 28.21 | 27.27 | 28.15 | 881,003 | +0.04(+0.13%) |
Mar 23, 2023 | 28.62 | 28.97 | 28.00 | 28.11 | 1,048,990 | -0.49(-1.71%) |
Mar 22, 2023 | 28.87 | 29.18 | 28.60 | 28.60 | 756,472 | -0.22(-0.77%) |
Mar 21, 2023 | 28.93 | 29.11 | 28.62 | 28.82 | 834,830 | +0.28(+0.97%) |
Mar 20, 2023 | 28.11 | 28.63 | 28.06 | 28.55 | 834,678 | +0.52(+1.84%) |
Mar 17, 2023 | 28.02 | 28.38 | 27.73 | 28.03 | 1,146,914 | -0.31(-1.11%) |
Mar 16, 2023 | 27.85 | 28.42 | 27.45 | 28.35 | 1,195,182 | +0.15(+0.52%) |
Mar 15, 2023 | 28.77 | 28.82 | 27.52 | 28.20 | 2,237,545 | -1.35(-4.58%) |
Mar 14, 2023 | 29.58 | 30.14 | 29.22 | 29.55 | 870,308 | +0.37(+1.27%) |
Mar 13, 2023 | 29.27 | 29.64 | 28.75 | 29.18 | 1,653,284 | -0.44(-1.49%) |
Mar 10, 2023 | 29.98 | 30.16 | 29.43 | 29.62 | 1,117,362 | -0.43(-1.44%) |
Mar 09, 2023 | 30.54 | 30.74 | 30.02 | 30.06 | 522,883 | -0.33(-1.10%) |
Mar 08, 2023 | 30.43 | 30.81 | 30.23 | 30.39 | 580,917 | +0.00(+0.00%) |
Mar 07, 2023 | 30.84 | 30.91 | 30.32 | 30.39 | 679,150 | -0.45(-1.46%) |
Mar 06, 2023 | 30.73 | 30.99 | 30.70 | 30.84 | 449,853 | -0.05(-0.15%) |
Mar 03, 2023 | 30.60 | 31.03 | 30.42 | 30.89 | 471,386 | +0.29(+0.94%) |
Mar 02, 2023 | 30.05 | 30.71 | 29.99 | 30.60 | 624,372 | +0.48(+1.59%) |
Mar 01, 2023 | 29.65 | 30.21 | 29.65 | 30.12 | 779,069 | +0.47(+1.58%) |
Feb 28, 2023 | 30.35 | 30.38 | 29.65 | 29.65 | 1,400,377 | -0.64(-2.12%) |
Feb 27, 2023 | 30.06 | 30.38 | 29.88 | 30.29 | 973,511 | +0.38(+1.27%) |
Feb 24, 2023 | 29.71 | 30.00 | 29.41 | 29.91 | 807,082 | -0.26(-0.87%) |
Feb 23, 2023 | 29.93 | 30.27 | 29.85 | 30.17 | 719,173 | +0.48(+1.61%) |
Feb 22, 2023 | 29.76 | 30.20 | 29.47 | 29.70 | 937,283 | -0.08(-0.27%) |
Feb 21, 2023 | 30.47 | 30.51 | 29.77 | 29.78 | 670,436 | -0.88(-2.89%) |
Feb 17, 2023 | 30.81 | 30.98 | 30.51 | 30.66 | 673,237 | -0.53(-1.71%) |
Feb 16, 2023 | 31.14 | 31.54 | 31.03 | 31.20 | 478,943 | -0.27(-0.86%) |
Feb 15, 2023 | 31.63 | 31.63 | 31.06 | 31.47 | 561,876 | -0.38(-1.19%) |
Feb 14, 2023 | 31.58 | 31.94 | 31.29 | 31.85 | 425,119 | +0.03(+0.09%) |
Feb 13, 2023 | 31.47 | 31.90 | 31.42 | 31.82 | 418,746 | +0.29(+0.92%) |
Feb 10, 2023 | 31.19 | 31.55 | 31.13 | 31.53 | 547,962 | +0.68(+2.20%) |
Feb 09, 2023 | 31.34 | 31.47 | 30.81 | 30.85 | 413,869 | -0.29(-0.93%) |
Feb 08, 2023 | 31.63 | 31.63 | 31.01 | 31.14 | 560,980 | -0.43(-1.37%) |
Feb 07, 2023 | 31.25 | 31.63 | 30.96 | 31.57 | 843,721 | +0.40(+1.27%) |
Feb 06, 2023 | 31.24 | 31.32 | 30.82 | 31.18 | 642,159 | -0.11(-0.35%) |
Feb 03, 2023 | 31.20 | 31.67 | 31.06 | 31.29 | 691,208 | -0.10(-0.32%) |
Feb 02, 2023 | 31.89 | 31.94 | 31.32 | 31.38 | 771,123 | -0.57(-1.78%) |
Feb 01, 2023 | 32.07 | 32.12 | 31.43 | 31.95 | 876,767 | -0.10(-0.31%) |
Jan 31, 2023 | 31.77 | 32.16 | 31.75 | 32.05 | 1,052,426 | +0.23(+0.74%) |
Jan 30, 2023 | 31.94 | 32.09 | 31.77 | 31.82 | 453,931 | -0.32(-0.98%) |
Jan 27, 2023 | 32.42 | 32.50 | 32.07 | 32.13 | 593,991 | -0.23(-0.73%) |
Jan 26, 2023 | 32.23 | 32.42 | 31.87 | 32.37 | 473,235 | +0.39(+1.21%) |
Jan 25, 2023 | 32.00 | 32.10 | 31.59 | 31.98 | 614,333 | -0.13(-0.39%) |
Jan 24, 2023 | 32.29 | 32.36 | 31.80 | 32.11 | 1,449,631 | -0.35(-1.09%) |
Jan 23, 2023 | 32.66 | 32.77 | 32.26 | 32.46 | 1,046,687 | -0.17(-0.53%) |
Jan 20, 2023 | 32.50 | 32.66 | 32.16 | 32.63 | 521,219 | +0.21(+0.64%) |
Jan 19, 2023 | 32.25 | 32.57 | 32.11 | 32.42 | 408,713 | +0.08(+0.25%) |
Jan 18, 2023 | 32.86 | 33.23 | 32.28 | 32.34 | 655,089 | -0.41(-1.24%) |
Jan 17, 2023 | 32.50 | 32.84 | 32.50 | 32.75 | 453,978 | +0.22(+0.67%) |
Jan 13, 2023 | 32.39 | 32.67 | 32.10 | 32.53 | 614,394 | +0.11(+0.33%) |
Jan 12, 2023 | 31.78 | 32.46 | 31.73 | 32.42 | 601,410 | +0.85(+2.69%) |
Jan 11, 2023 | 31.43 | 31.66 | 31.29 | 31.57 | 555,296 | +0.32(+1.01%) |
Jan 10, 2023 | 31.21 | 31.38 | 31.01 | 31.26 | 435,627 | +0.05(+0.14%) |
Jan 09, 2023 | 31.16 | 31.46 | 31.10 | 31.21 | 452,508 | +0.40(+1.29%) |
Jan 06, 2023 | 30.50 | 31.02 | 30.46 | 30.82 | 553,195 | +0.73(+2.43%) |
Jan 05, 2023 | 29.97 | 30.27 | 29.93 | 30.08 | 436,947 | -0.05(-0.15%) |
Jan 04, 2023 | 29.76 | 30.21 | 29.60 | 30.13 | 884,651 | +0.32(+1.06%) |
Jan 03, 2023 | 30.36 | 30.57 | 29.66 | 29.81 | 553,498 | -0.84(-2.74%) |
Dec 30, 2022 | 30.53 | 30.80 | 30.38 | 30.65 | 476,214 | +0.03(+0.09%) |
Dec 29, 2022 | 30.34 | 30.76 | 30.33 | 30.63 | 371,834 | +0.33(+1.07%) |
Dec 28, 2022 | 30.74 | 31.05 | 30.17 | 30.30 | 635,621 | -0.60(-1.96%) |
Dec 27, 2022 | 30.58 | 30.92 | 30.47 | 30.91 | 413,449 | +0.34(+1.12%) |
Dec 23, 2022 | 29.93 | 30.65 | 29.93 | 30.56 | 507,740 | +0.70(+2.33%) |
Dec 22, 2022 | 30.46 | 30.46 | 29.44 | 29.87 | 478,481 | -0.70(-2.30%) |
Dec 21, 2022 | 30.21 | 30.59 | 30.06 | 30.57 | 543,633 | +0.69(+2.30%) |
Dec 20, 2022 | 29.33 | 29.98 | 29.32 | 29.89 | 851,950 | +0.54(+1.85%) |
Dec 19, 2022 | 29.74 | 29.88 | 29.20 | 29.34 | 604,263 | -0.21(-0.70%) |
Dec 16, 2022 | 29.69 | 29.69 | 29.14 | 29.55 | 833,690 | -0.52(-1.74%) |
Dec 15, 2022 | 30.64 | 30.74 | 29.88 | 30.08 | 1,195,162 | -0.95(-3.06%) |
Dec 14, 2022 | 31.38 | 31.48 | 30.74 | 31.02 | 791,705 | -0.26(-0.84%) |
Dec 13, 2022 | 31.38 | 31.65 | 31.19 | 31.29 | 658,638 | +0.48(+1.54%) |
Dec 12, 2022 | 30.19 | 30.86 | 30.04 | 30.81 | 949,997 | +0.68(+2.26%) |
Dec 09, 2022 | 30.59 | 30.70 | 30.12 | 30.13 | 936,215 | -0.72(-2.33%) |
Dec 08, 2022 | 31.21 | 31.30 | 30.59 | 30.85 | 495,264 | +0.06(+0.20%) |
Dec 07, 2022 | 30.94 | 31.13 | 30.67 | 30.79 | 832,755 | -0.04(-0.12%) |
Dec 06, 2022 | 31.42 | 31.69 | 30.71 | 30.82 | 667,951 | -0.74(-2.36%) |
Dec 05, 2022 | 32.52 | 32.67 | 31.46 | 31.57 | 987,749 | -0.69(-2.14%) |
Dec 02, 2022 | 32.57 | 32.72 | 32.18 | 32.26 | 607,773 | -0.54(-1.64%) |
Dec 01, 2022 | 32.94 | 33.14 | 32.73 | 32.79 | 659,527 | +0.06(+0.19%) |
Nov 30, 2022 | 32.18 | 32.85 | 31.98 | 32.73 | 1,263,497 | +0.83(+2.62%) |
Nov 29, 2022 | 31.74 | 31.99 | 31.55 | 31.90 | 585,672 | +0.30(+0.94%) |
Nov 28, 2022 | 31.48 | 31.88 | 31.24 | 31.60 | 663,459 | -0.16(-0.51%) |
Nov 25, 2022 | 31.81 | 32.17 | 31.76 | 31.76 | 238,863 | +0.05(+0.17%) |
Nov 23, 2022 | 31.54 | 31.80 | 31.42 | 31.71 | 557,270 | +0.04(+0.13%) |
Nov 22, 2022 | 31.52 | 31.83 | 31.35 | 31.67 | 686,925 | +0.63(+2.04%) |
Nov 21, 2022 | 31.06 | 31.12 | 30.53 | 31.03 | 890,381 | -0.34(-1.08%) |
Nov 18, 2022 | 30.99 | 31.44 | 30.82 | 31.37 | 1,119,558 | +0.06(+0.20%) |
Nov 17, 2022 | 31.19 | 31.42 | 30.92 | 31.31 | 546,251 | -0.20(-0.62%) |
Nov 16, 2022 | 31.35 | 31.67 | 31.26 | 31.51 | 661,138 | +0.13(+0.43%) |
Nov 15, 2022 | 31.34 | 31.60 | 31.14 | 31.37 | 689,027 | +0.30(+0.98%) |
Nov 14, 2022 | 31.17 | 31.42 | 30.98 | 31.07 | 702,232 | -0.20(-0.63%) |
Nov 11, 2022 | 31.10 | 31.52 | 31.03 | 31.27 | 572,417 | +0.57(+1.86%) |
Nov 10, 2022 | 30.11 | 30.73 | 30.03 | 30.69 | 618,957 | +1.24(+4.21%) |
Nov 09, 2022 | 30.22 | 30.47 | 29.43 | 29.46 | 709,907 | -0.96(-3.17%) |
Nov 08, 2022 | 30.41 | 30.54 | 30.05 | 30.42 | 534,958 | +0.07(+0.24%) |
Nov 07, 2022 | 30.45 | 30.50 | 29.94 | 30.35 | 763,312 | -0.04(-0.15%) |
Nov 04, 2022 | 30.28 | 31.27 | 29.85 | 30.39 | 1,024,919 | +1.03(+3.49%) |
Nov 03, 2022 | 29.03 | 29.54 | 28.71 | 29.37 | 639,777 | +0.16(+0.55%) |
Nov 02, 2022 | 29.16 | 29.21 | 759,051 | +0.05(+0.18%) | ||
Nov 01, 2022 | 29.84 | 29.97 | 29.05 | 29.15 | 950,375 | -0.29(-0.97%) |
Oct 31, 2022 | 28.88 | 29.50 | 28.73 | 29.44 | 773,645 | +0.38(+1.32%) |
Oct 28, 2022 | 29.36 | 29.47 | 28.75 | 29.05 | 811,924 | -0.30(-1.03%) |
Oct 27, 2022 | 29.29 | 29.66 | 29.18 | 29.36 | 745,395 | +0.37(+1.29%) |
Oct 26, 2022 | 28.67 | 29.21 | 28.63 | 28.98 | 844,224 | +0.33(+1.15%) |
Oct 25, 2022 | 28.31 | 28.65 | 28.22 | 28.65 | 872,106 | +0.33(+1.17%) |
Oct 24, 2022 | 28.75 | 28.79 | 28.30 | 28.32 | 634,251 | -0.39(-1.37%) |
Oct 21, 2022 | 28.22 | 28.87 | 28.03 | 28.72 | 776,594 | +0.59(+2.11%) |
Oct 20, 2022 | 28.45 | 28.74 | 27.97 | 28.12 | 590,141 | -0.14(-0.50%) |
Oct 19, 2022 | 27.94 | 28.38 | 27.89 | 28.27 | 550,905 | +0.25(+0.89%) |
Oct 18, 2022 | 28.13 | 28.31 | 27.59 | 28.02 | 601,560 | +0.13(+0.48%) |
Oct 17, 2022 | 27.54 | 28.16 | 27.41 | 27.88 | 894,522 | +0.89(+3.31%) |
Oct 14, 2022 | 27.73 | 27.96 | 26.96 | 26.99 | 951,596 | -0.91(-3.27%) |
Oct 13, 2022 | 26.41 | 27.98 | 26.25 | 27.90 | 893,296 | +1.13(+4.24%) |
Oct 12, 2022 | 26.95 | 27.01 | 26.67 | 26.77 | 910,734 | -0.38(-1.40%) |
Oct 11, 2022 | 27.15 | 27.56 | 26.95 | 27.15 | 903,261 | -0.24(-0.87%) |
Oct 10, 2022 | 28.20 | 28.40 | 27.20 | 27.39 | 605,470 | -0.70(-2.49%) |
Oct 07, 2022 | 27.99 | 28.61 | 27.88 | 28.09 | 980,211 | +0.10(+0.35%) |
Oct 06, 2022 | 28.70 | 28.79 | 27.87 | 27.99 | 753,328 | -0.97(-3.33%) |
Oct 05, 2022 | 28.90 | 29.15 | 28.27 | 28.96 | 1,016,886 | -0.19(-0.67%) |
Oct 04, 2022 | 28.94 | 29.23 | 28.84 | 29.15 | 1,067,912 | +0.64(+2.24%) |
Oct 03, 2022 | 27.77 | 28.76 | 27.73 | 28.51 | 1,528,501 | +1.61(+5.99%) |
Sep 30, 2022 | 27.25 | 27.51 | 26.87 | 26.90 | 844,742 | -0.43(-1.59%) |
Sep 29, 2022 | 27.72 | 27.72 | 26.78 | 27.34 | 975,542 | -0.54(-1.94%) |
Sep 28, 2022 | 27.35 | 27.97 | 26.98 | 27.88 | 1,190,500 | +0.68(+2.51%) |
Sep 27, 2022 | 27.34 | 27.56 | 26.93 | 27.19 | 1,876,969 | +0.33(+1.22%) |
Sep 26, 2022 | 27.65 | 27.90 | 26.78 | 26.87 | 1,906,585 | -0.83(-3.01%) |
Sep 23, 2022 | 28.93 | 28.98 | 27.58 | 27.70 | 2,037,147 | -1.98(-6.68%) |
Sep 22, 2022 | 30.43 | 30.47 | 29.68 | 29.68 | 856,207 | -0.52(-1.74%) |
Sep 21, 2022 | 30.71 | 30.97 | 30.19 | 30.21 | 1,053,970 | -0.35(-1.15%) |
Sep 20, 2022 | 30.73 | 30.89 | 30.30 | 30.56 | 780,002 | -0.40(-1.31%) |
Sep 19, 2022 | 30.01 | 31.05 | 29.98 | 30.96 | 856,910 | +0.27(+0.89%) |
Sep 16, 2022 | 31.08 | 31.16 | 30.36 | 30.69 | 1,121,491 | -0.74(-2.35%) |
Sep 15, 2022 | 31.46 | 31.65 | 31.25 | 31.43 | 713,727 | -0.39(-1.22%) |
Sep 14, 2022 | 31.55 | 32.29 | 31.50 | 31.82 | 1,046,990 | +0.43(+1.37%) |
Sep 13, 2022 | 31.80 | 32.03 | 31.26 | 31.39 | 784,276 | -0.86(-2.67%) |
Sep 12, 2022 | 32.02 | 32.43 | 31.92 | 32.25 | 724,251 | +0.63(+2.00%) |
Sep 09, 2022 | 31.50 | 31.73 | 31.21 | 31.62 | 905,088 | +1.03(+3.37%) |
Sep 08, 2022 | 30.45 | 30.65 | 30.15 | 30.59 | 706,504 | +0.11(+0.38%) |
Sep 07, 2022 | 30.08 | 30.51 | 29.90 | 30.47 | 892,539 | +0.00(+0.00%) |
Sep 06, 2022 | 31.28 | 31.55 | 30.44 | 30.47 | 976,503 | -0.68(-2.18%) |
Sep 02, 2022 | 31.47 | 31.63 | 30.99 | 31.15 | 1,122,105 | +0.14(+0.45%) |
Sep 01, 2022 | 30.76 | 31.14 | 30.29 | 31.01 | 1,227,188 | -0.08(-0.25%) |
Aug 31, 2022 | 31.25 | 31.46 | 30.83 | 31.09 | 1,362,098 | -0.62(-1.94%) |
Aug 30, 2022 | 32.61 | 32.66 | 31.52 | 31.70 | 1,227,142 | -1.16(-3.54%) |
Aug 29, 2022 | 32.44 | 33.11 | 32.42 | 32.87 | 885,867 | +0.28(+0.86%) |
Aug 26, 2022 | 33.53 | 33.53 | 32.56 | 32.58 | 842,890 | -0.84(-2.53%) |
Aug 25, 2022 | 33.54 | 33.58 | 33.28 | 33.43 | 507,209 | +0.02(+0.05%) |
Aug 24, 2022 | 33.12 | 33.49 | 32.97 | 33.41 | 750,650 | +0.33(+0.98%) |
Aug 23, 2022 | 32.59 | 33.19 | 32.59 | 33.09 | 751,365 | +0.68(+2.11%) |
Aug 22, 2022 | 32.63 | 32.68 | 32.24 | 32.40 | 569,740 | -0.34(-1.04%) |
Aug 19, 2022 | 32.81 | 32.91 | 32.54 | 32.74 | 467,905 | -0.24(-0.72%) |
Aug 18, 2022 | 32.84 | 33.33 | 32.81 | 32.98 | 937,862 | +0.40(+1.24%) |
Aug 17, 2022 | 32.46 | 32.69 | 32.24 | 32.58 | 773,876 | -0.09(-0.27%) |
Aug 16, 2022 | 32.66 | 32.95 | 32.46 | 32.67 | 650,330 | +0.18(+0.54%) |
Aug 15, 2022 | 32.06 | 32.53 | 31.77 | 32.49 | 779,773 | -0.40(-1.22%) |
Aug 12, 2022 | 32.87 | 33.02 | 32.59 | 32.89 | 770,401 | -0.01(-0.03%) |
Aug 11, 2022 | 32.96 | 33.35 | 32.83 | 32.90 | 907,243 | +0.43(+1.32%) |
Aug 10, 2022 | 32.01 | 32.61 | 31.87 | 32.47 | 746,445 | +0.63(+1.98%) |
Aug 09, 2022 | 31.75 | 32.07 | 31.58 | 31.84 | 770,700 | +0.25(+0.78%) |
Aug 08, 2022 | 31.20 | 31.86 | 31.17 | 31.60 | 994,364 | +0.63(+2.04%) |
Aug 05, 2022 | 31.39 | 31.49 | 30.77 | 30.97 | 1,169,027 | -0.89(-2.80%) |
Aug 04, 2022 | 32.58 | 32.66 | 31.83 | 31.86 | 1,040,062 | -0.74(-2.26%) |
Aug 03, 2022 | 32.92 | 33.02 | 32.17 | 32.60 | 863,469 | -0.17(-0.53%) |
Aug 02, 2022 | 32.83 | 33.12 | 32.75 | 32.77 | 775,006 | -0.18(-0.53%) |