Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 38.64 | 38.72 | 37.83 | 38.13 | 142,469 | -0.48(-1.24%) |
Aug 30, 2023 | 37.82 | 38.64 | 37.82 | 38.60 | 79,816 | +0.57(+1.49%) |
Aug 29, 2023 | 37.53 | 38.11 | 37.17 | 38.04 | 104,879 | +0.60(+1.60%) |
Aug 28, 2023 | 37.11 | 37.84 | 37.11 | 37.44 | 37,241 | +0.41(+1.10%) |
Aug 25, 2023 | 36.88 | 37.31 | 36.43 | 37.03 | 36,590 | +0.26(+0.70%) |
Aug 24, 2023 | 36.88 | 37.42 | 36.69 | 36.77 | 72,748 | -0.48(-1.28%) |
Aug 23, 2023 | 37.39 | 37.62 | 36.95 | 37.25 | 37,091 | -0.18(-0.48%) |
Aug 22, 2023 | 37.90 | 38.00 | 37.22 | 37.43 | 51,131 | -0.30(-0.79%) |
Aug 21, 2023 | 38.88 | 38.88 | 37.61 | 37.73 | 69,551 | -1.17(-3.02%) |
Aug 18, 2023 | 38.10 | 39.21 | 38.02 | 38.90 | 86,089 | +0.22(+0.57%) |
Aug 17, 2023 | 37.87 | 38.89 | 37.69 | 38.68 | 143,944 | +0.68(+1.78%) |
Aug 16, 2023 | 37.78 | 38.64 | 37.78 | 38.00 | 84,006 | -0.16(-0.42%) |
Aug 15, 2023 | 39.07 | 39.07 | 38.06 | 38.16 | 39,912 | -1.07(-2.74%) |
Aug 14, 2023 | 38.70 | 39.37 | 38.02 | 39.24 | 75,546 | +0.42(+1.08%) |
Aug 11, 2023 | 38.25 | 39.22 | 38.18 | 38.82 | 62,628 | +0.43(+1.11%) |
Aug 10, 2023 | 38.53 | 38.76 | 38.13 | 38.39 | 83,074 | -0.08(-0.21%) |
Aug 09, 2023 | 37.91 | 38.48 | 37.81 | 38.47 | 89,128 | -0.03(-0.08%) |
Aug 08, 2023 | 37.90 | 38.57 | 37.42 | 38.50 | 65,766 | -0.24(-0.62%) |
Aug 07, 2023 | 38.22 | 39.03 | 38.21 | 38.74 | 84,163 | +0.11(+0.28%) |
Aug 04, 2023 | 37.98 | 38.75 | 37.89 | 38.63 | 61,327 | +0.46(+1.20%) |
Aug 03, 2023 | 37.12 | 38.32 | 36.86 | 38.17 | 95,308 | +0.50(+1.32%) |
Aug 02, 2023 | 37.35 | 38.34 | 37.15 | 37.68 | 79,353 | -0.70(-1.81%) |
Aug 01, 2023 | 37.64 | 38.49 | 37.59 | 38.37 | 75,169 | +0.34(+0.89%) |
Jul 31, 2023 | 37.44 | 38.13 | 37.44 | 38.03 | 60,186 | +0.60(+1.59%) |
Jul 28, 2023 | 36.56 | 37.46 | 36.56 | 37.44 | 48,361 | +1.18(+3.26%) |
Jul 27, 2023 | 36.67 | 36.91 | 36.05 | 36.26 | 68,910 | -0.46(-1.25%) |
Jul 26, 2023 | 36.74 | 37.03 | 36.59 | 36.71 | 50,934 | -0.07(-0.19%) |
Jul 25, 2023 | 36.46 | 37.20 | 36.46 | 36.78 | 45,145 | +0.25(+0.68%) |
Jul 24, 2023 | 36.10 | 36.75 | 36.10 | 36.53 | 38,594 | +0.31(+0.85%) |
Jul 21, 2023 | 36.69 | 36.69 | 36.18 | 36.23 | 56,638 | -0.33(-0.90%) |
Jul 20, 2023 | 36.67 | 36.75 | 35.96 | 36.55 | 50,931 | +0.01(+0.03%) |
Jul 19, 2023 | 36.31 | 36.72 | 35.91 | 36.54 | 40,128 | +0.14(+0.38%) |
Jul 18, 2023 | 35.50 | 36.44 | 35.50 | 36.40 | 39,531 | +0.80(+2.23%) |
Jul 17, 2023 | 35.24 | 35.86 | 34.83 | 35.61 | 46,124 | +0.23(+0.65%) |
Jul 14, 2023 | 35.50 | 35.54 | 34.52 | 35.38 | 43,461 | -0.19(-0.53%) |
Jul 13, 2023 | 35.08 | 35.60 | 34.90 | 35.57 | 60,866 | +0.48(+1.36%) |
Jul 12, 2023 | 34.79 | 35.47 | 34.66 | 35.09 | 92,719 | +0.45(+1.29%) |
Jul 11, 2023 | 34.52 | 34.72 | 34.17 | 34.64 | 47,696 | +0.37(+1.07%) |
Jul 10, 2023 | 34.04 | 34.73 | 33.97 | 34.28 | 64,245 | -0.06(-0.17%) |
Jul 07, 2023 | 33.52 | 34.66 | 33.41 | 34.34 | 129,530 | +0.84(+2.49%) |
Jul 06, 2023 | 33.02 | 33.64 | 32.49 | 33.50 | 76,509 | +0.12(+0.36%) |
Jul 05, 2023 | 34.07 | 34.07 | 32.88 | 33.38 | 67,114 | -0.86(-2.53%) |
Jul 03, 2023 | 33.78 | 34.51 | 33.78 | 34.25 | 25,993 | +0.35(+1.03%) |
Jun 30, 2023 | 33.82 | 34.60 | 33.51 | 33.90 | 128,744 | +0.42(+1.25%) |
Jun 29, 2023 | 32.66 | 33.64 | 32.56 | 33.48 | 50,991 | +0.93(+2.87%) |
Jun 28, 2023 | 32.60 | 33.06 | 32.25 | 32.55 | 60,158 | -0.09(-0.27%) |
Jun 27, 2023 | 32.22 | 32.79 | 31.98 | 32.64 | 48,887 | +0.39(+1.20%) |
Jun 26, 2023 | 32.13 | 32.68 | 32.01 | 32.25 | 65,478 | +0.08(+0.25%) |
Jun 23, 2023 | 32.10 | 32.39 | 31.73 | 32.17 | 129,553 | -0.58(-1.76%) |
Jun 22, 2023 | 33.43 | 33.43 | 32.53 | 32.75 | 60,287 | -0.84(-2.49%) |
Jun 21, 2023 | 33.26 | 33.83 | 33.15 | 33.58 | 53,785 | +0.02(+0.06%) |
Jun 20, 2023 | 33.63 | 33.72 | 33.33 | 33.56 | 51,608 | -0.41(-1.20%) |
Jun 16, 2023 | 34.50 | 34.50 | 33.31 | 33.97 | 365,570 | -0.13(-0.38%) |
Jun 15, 2023 | 33.42 | 34.18 | 33.32 | 34.10 | 87,778 | +1.98(+6.16%) |
May 08, 2023 | 33.01 | 33.01 | 31.00 | 32.12 | 55,751 | -0.79(-2.41%) |
May 05, 2023 | 33.39 | 33.74 | 32.52 | 32.91 | 73,831 | +1.85(+5.94%) |
May 04, 2023 | 31.39 | 31.39 | 30.63 | 31.07 | 53,403 | -0.72(-2.28%) |
May 03, 2023 | 31.95 | 32.77 | 31.60 | 31.79 | 114,444 | -0.04(-0.12%) |
May 02, 2023 | 32.55 | 32.55 | 31.27 | 31.83 | 163,672 | -1.04(-3.17%) |
May 01, 2023 | 32.55 | 33.19 | 32.55 | 32.87 | 62,845 | +0.32(+0.98%) |
Apr 28, 2023 | 31.83 | 33.04 | 31.83 | 32.56 | 71,977 | +0.53(+1.64%) |
Apr 27, 2023 | 31.83 | 32.26 | 31.28 | 32.03 | 41,891 | +0.32(+1.00%) |
Apr 26, 2023 | 31.80 | 32.11 | 31.45 | 31.71 | 49,170 | -0.49(-1.51%) |
Apr 25, 2023 | 32.97 | 33.39 | 32.18 | 32.20 | 34,610 | -1.28(-3.82%) |
Apr 24, 2023 | 33.71 | 33.74 | 33.39 | 33.48 | 23,167 | +0.04(+0.12%) |
Apr 21, 2023 | 33.87 | 33.87 | 33.28 | 33.44 | 35,034 | -0.37(-1.09%) |
Apr 20, 2023 | 33.86 | 33.93 | 33.34 | 33.81 | 64,886 | -0.28(-0.82%) |
Apr 19, 2023 | 33.82 | 34.09 | 33.63 | 34.08 | 48,321 | +0.10(+0.29%) |
Apr 18, 2023 | 34.18 | 34.25 | 33.62 | 33.98 | 40,911 | -0.12(-0.35%) |
Apr 17, 2023 | 33.89 | 34.17 | 33.73 | 34.10 | 27,606 | +0.24(+0.70%) |
Apr 14, 2023 | 34.26 | 34.77 | 33.63 | 33.87 | 59,548 | -0.61(-1.76%) |
Apr 13, 2023 | 34.44 | 34.62 | 34.09 | 34.47 | 48,970 | +0.22(+0.64%) |
Apr 12, 2023 | 34.04 | 34.37 | 33.62 | 34.25 | 71,861 | +0.51(+1.50%) |
Apr 11, 2023 | 33.84 | 34.34 | 33.54 | 33.75 | 60,437 | +0.08(+0.24%) |
Apr 10, 2023 | 32.88 | 33.85 | 32.88 | 33.67 | 66,811 | +0.65(+1.98%) |
Apr 06, 2023 | 33.14 | 33.43 | 32.93 | 33.01 | 41,123 | -0.17(-0.51%) |
Apr 05, 2023 | 33.09 | 33.24 | 32.79 | 33.18 | 65,595 | -0.31(-0.92%) |
Apr 04, 2023 | 34.43 | 34.43 | 33.11 | 33.49 | 77,206 | -1.06(-3.07%) |
Apr 03, 2023 | 34.80 | 35.24 | 34.36 | 34.55 | 138,280 | -0.15(-0.43%) |
Mar 31, 2023 | 33.80 | 34.72 | 33.80 | 34.70 | 210,649 | +1.09(+3.25%) |
Mar 30, 2023 | 34.24 | 34.47 | 33.46 | 33.61 | 60,853 | -0.31(-0.91%) |
Mar 29, 2023 | 33.69 | 34.05 | 33.55 | 33.92 | 95,210 | +0.69(+2.09%) |
Mar 28, 2023 | 32.84 | 33.71 | 32.84 | 33.22 | 74,200 | +0.18(+0.54%) |
Mar 27, 2023 | 33.02 | 33.28 | 32.70 | 33.04 | 65,260 | +0.48(+1.46%) |
Mar 24, 2023 | 31.79 | 32.60 | 31.59 | 32.57 | 88,157 | +0.38(+1.17%) |
Mar 23, 2023 | 32.19 | 32.87 | 31.67 | 32.19 | 96,922 | +0.18(+0.56%) |
Mar 22, 2023 | 32.73 | 33.16 | 31.97 | 32.01 | 60,071 | -0.67(-2.06%) |
Mar 21, 2023 | 33.06 | 33.89 | 32.53 | 32.69 | 102,278 | +0.33(+1.01%) |
Mar 20, 2023 | 32.08 | 32.72 | 32.08 | 32.36 | 148,458 | +0.83(+2.64%) |
Mar 17, 2023 | 32.04 | 32.19 | 31.38 | 31.52 | 343,910 | -0.74(-2.31%) |
Mar 16, 2023 | 31.51 | 33.04 | 31.25 | 32.27 | 160,455 | +0.26(+0.81%) |
Mar 15, 2023 | 31.35 | 32.10 | 31.09 | 32.01 | 161,351 | -0.33(-1.01%) |
Mar 14, 2023 | 32.71 | 33.29 | 32.17 | 32.34 | 192,957 | +0.76(+2.42%) |
Mar 13, 2023 | 32.44 | 32.57 | 31.55 | 31.57 | 108,088 | -1.76(-5.27%) |
Mar 10, 2023 | 34.46 | 34.46 | 33.10 | 33.33 | 76,306 | -1.37(-3.95%) |
Mar 09, 2023 | 35.91 | 36.08 | 34.65 | 34.70 | 77,072 | -1.07(-3.00%) |
Mar 08, 2023 | 35.43 | 35.89 | 35.09 | 35.77 | 86,150 | +0.33(+0.92%) |
Mar 07, 2023 | 35.15 | 36.14 | 35.15 | 35.44 | 119,171 | +0.32(+0.90%) |
Mar 06, 2023 | 36.88 | 37.10 | 34.72 | 35.13 | 240,872 | -2.07(-5.57%) |
Mar 03, 2023 | 37.07 | 37.52 | 36.59 | 37.20 | 74,016 | +0.50(+1.35%) |
Mar 02, 2023 | 37.26 | 37.27 | 36.38 | 36.70 | 153,301 | -1.06(-2.81%) |
Mar 01, 2023 | 35.60 | 38.06 | 35.35 | 37.76 | 286,316 | +2.21(+6.21%) |
Feb 28, 2023 | 34.83 | 36.26 | 34.46 | 35.55 | 159,354 | +0.67(+1.93%) |
Feb 27, 2023 | 35.63 | 37.08 | 34.80 | 34.88 | 190,743 | +0.85(+2.50%) |
Feb 24, 2023 | 33.56 | 34.03 | 33.28 | 34.03 | 70,569 | -0.07(-0.20%) |
Feb 23, 2023 | 33.84 | 34.19 | 33.25 | 34.10 | 94,398 | +0.31(+0.91%) |
Feb 22, 2023 | 33.61 | 34.03 | 33.41 | 33.79 | 108,088 | +0.39(+1.16%) |
Feb 21, 2023 | 34.05 | 34.05 | 33.39 | 33.40 | 54,388 | -0.96(-2.80%) |
Feb 17, 2023 | 34.34 | 34.52 | 34.06 | 34.36 | 54,517 | +0.12(+0.35%) |
Feb 16, 2023 | 33.69 | 34.35 | 33.51 | 34.25 | 61,675 | +0.19(+0.55%) |
Feb 15, 2023 | 33.44 | 34.26 | 33.26 | 34.06 | 33,420 | +0.35(+1.03%) |
Feb 14, 2023 | 33.72 | 34.15 | 33.37 | 33.71 | 64,823 | -0.11(-0.32%) |
Feb 13, 2023 | 33.10 | 33.96 | 33.10 | 33.82 | 65,101 | +0.69(+2.09%) |
Feb 10, 2023 | 32.47 | 33.24 | 32.47 | 33.13 | 91,839 | +0.58(+1.80%) |
Feb 09, 2023 | 34.05 | 34.05 | 32.35 | 32.54 | 97,607 | -1.28(-3.78%) |
Feb 08, 2023 | 33.77 | 34.06 | 33.64 | 33.82 | 49,539 | -0.37(-1.07%) |
Feb 07, 2023 | 33.54 | 34.51 | 33.23 | 34.19 | 102,464 | +0.31(+0.91%) |
Feb 06, 2023 | 34.43 | 34.43 | 33.30 | 33.88 | 90,569 | -1.07(-3.06%) |
Feb 03, 2023 | 34.30 | 35.56 | 34.30 | 34.95 | 122,793 | -0.15(-0.42%) |
Feb 02, 2023 | 34.15 | 35.12 | 34.01 | 35.10 | 92,573 | +0.94(+2.76%) |
Feb 01, 2023 | 33.98 | 34.35 | 33.46 | 34.16 | 170,659 | -0.13(-0.38%) |
Jan 31, 2023 | 32.53 | 34.29 | 32.49 | 34.29 | 128,559 | +1.96(+6.07%) |
Jan 30, 2023 | 31.71 | 32.43 | 31.71 | 32.32 | 67,818 | +0.25(+0.77%) |
Jan 27, 2023 | 32.28 | 32.48 | 32.00 | 32.08 | 39,733 | -0.31(-0.95%) |
Jan 26, 2023 | 32.47 | 32.63 | 31.94 | 32.38 | 47,831 | -0.22(-0.67%) |
Jan 25, 2023 | 31.89 | 32.61 | 31.77 | 32.60 | 61,236 | +0.37(+1.14%) |
Jan 24, 2023 | 31.27 | 32.25 | 31.19 | 32.23 | 57,049 | +0.69(+2.20%) |
Jan 23, 2023 | 31.26 | 31.92 | 31.20 | 31.54 | 45,618 | +0.18(+0.57%) |
Jan 20, 2023 | 31.35 | 31.56 | 31.03 | 31.36 | 45,707 | +0.22(+0.70%) |
Jan 19, 2023 | 31.02 | 31.31 | 30.71 | 31.14 | 60,635 | -0.22(-0.69%) |
Jan 18, 2023 | 31.76 | 32.25 | 31.22 | 31.36 | 42,804 | -0.37(-1.16%) |
Jan 17, 2023 | 31.76 | 32.18 | 31.58 | 31.73 | 60,572 | -0.03(-0.09%) |
Jan 13, 2023 | 31.20 | 31.78 | 30.77 | 31.76 | 130,276 | +0.38(+1.20%) |
Jan 12, 2023 | 30.32 | 31.45 | 30.30 | 31.38 | 111,375 | +1.30(+4.31%) |
Jan 11, 2023 | 29.79 | 30.14 | 29.62 | 30.08 | 134,505 | +0.59(+2.02%) |
Jan 10, 2023 | 28.86 | 29.58 | 28.67 | 29.49 | 137,419 | +0.38(+1.29%) |
Jan 09, 2023 | 29.41 | 29.52 | 29.00 | 29.11 | 64,244 | +0.03(+0.10%) |
Jan 06, 2023 | 28.62 | 29.28 | 28.62 | 29.08 | 82,888 | +0.77(+2.73%) |
Jan 05, 2023 | 28.47 | 28.61 | 28.02 | 28.31 | 61,190 | -0.35(-1.21%) |
Jan 04, 2023 | 28.48 | 29.09 | 28.41 | 28.66 | 83,798 | +0.50(+1.76%) |
Jan 03, 2023 | 28.21 | 28.71 | 28.05 | 28.16 | 67,367 | +0.23(+0.82%) |
Dec 30, 2022 | 27.99 | 28.13 | 27.68 | 27.94 | 42,509 | -0.22(-0.77%) |
Dec 29, 2022 | 28.00 | 28.45 | 28.00 | 28.15 | 49,061 | +0.45(+1.61%) |
Dec 28, 2022 | 28.83 | 28.83 | 27.71 | 27.71 | 42,181 | -1.10(-3.82%) |
Dec 27, 2022 | 29.23 | 29.27 | 28.60 | 28.81 | 41,526 | -0.24(-0.82%) |
Dec 23, 2022 | 28.90 | 29.04 | 28.45 | 29.04 | 46,201 | +0.24(+0.83%) |
Dec 22, 2022 | 29.35 | 29.39 | 28.25 | 28.81 | 85,227 | -1.09(-3.64%) |
Dec 21, 2022 | 29.83 | 30.19 | 29.58 | 29.90 | 50,453 | +0.52(+1.75%) |
Dec 20, 2022 | 29.32 | 30.00 | 29.32 | 29.38 | 56,639 | +0.06(+0.20%) |
Dec 19, 2022 | 29.82 | 30.40 | 29.19 | 29.32 | 101,162 | -0.47(-1.56%) |
Dec 16, 2022 | 29.94 | 30.37 | 29.59 | 29.79 | 334,505 | -0.56(-1.86%) |
Dec 15, 2022 | 31.03 | 31.03 | 30.24 | 30.35 | 115,630 | -1.11(-3.53%) |
Dec 14, 2022 | 31.14 | 32.01 | 31.14 | 31.46 | 113,706 | +0.14(+0.44%) |
Dec 13, 2022 | 31.84 | 32.08 | 31.06 | 31.32 | 243,943 | +0.37(+1.18%) |
Dec 12, 2022 | 30.65 | 31.02 | 30.38 | 30.96 | 85,984 | +0.48(+1.56%) |
Dec 09, 2022 | 30.25 | 30.96 | 29.97 | 30.48 | 72,996 | +0.00(+0.00%) |
Dec 08, 2022 | 30.39 | 30.67 | 29.85 | 30.48 | 119,407 | +0.28(+0.92%) |
Dec 07, 2022 | 30.21 | 30.82 | 30.08 | 30.20 | 112,534 | -0.18(-0.59%) |
Dec 06, 2022 | 30.16 | 30.53 | 29.84 | 30.38 | 183,457 | +0.36(+1.19%) |
Dec 05, 2022 | 30.17 | 30.32 | 29.68 | 30.03 | 120,036 | -0.15(-0.49%) |
Dec 02, 2022 | 29.35 | 30.34 | 28.88 | 30.17 | 64,299 | +0.56(+1.91%) |
Dec 01, 2022 | 29.87 | 29.98 | 29.05 | 29.61 | 120,628 | +0.10(+0.34%) |
Nov 30, 2022 | 29.00 | 29.56 | 28.43 | 29.51 | 75,282 | +0.60(+2.09%) |
Nov 29, 2022 | 28.76 | 29.29 | 28.71 | 28.91 | 47,876 | +0.07(+0.24%) |
Nov 28, 2022 | 28.98 | 29.45 | 28.70 | 28.84 | 102,876 | -0.40(-1.36%) |
Nov 25, 2022 | 29.30 | 30.11 | 29.20 | 29.23 | 36,235 | -0.08(-0.27%) |
Nov 23, 2022 | 29.77 | 30.22 | 29.14 | 29.31 | 79,893 | -0.58(-1.96%) |
Nov 22, 2022 | 28.93 | 29.99 | 28.79 | 29.90 | 100,315 | +0.98(+3.39%) |
Nov 21, 2022 | 28.70 | 28.96 | 28.51 | 28.92 | 65,286 | +0.18(+0.62%) |
Nov 18, 2022 | 28.61 | 28.80 | 28.22 | 28.74 | 94,043 | +0.70(+2.50%) |
Nov 17, 2022 | 27.21 | 28.13 | 27.14 | 28.04 | 78,431 | +0.37(+1.32%) |
Nov 16, 2022 | 27.71 | 28.25 | 27.31 | 27.67 | 75,595 | -0.27(-0.96%) |
Nov 15, 2022 | 28.12 | 28.64 | 27.67 | 27.94 | 90,927 | +0.34(+1.22%) |
Nov 14, 2022 | 27.85 | 28.06 | 27.52 | 27.60 | 92,518 | -0.41(-1.45%) |
Nov 11, 2022 | 27.82 | 28.46 | 27.75 | 28.01 | 89,365 | +0.35(+1.25%) |
Nov 10, 2022 | 27.54 | 27.97 | 27.10 | 27.66 | 124,354 | +1.22(+4.60%) |
Nov 09, 2022 | 27.24 | 27.29 | 26.40 | 26.45 | 84,912 | -0.97(-3.54%) |
Nov 08, 2022 | 27.86 | 28.17 | 27.23 | 27.41 | 88,439 | -0.53(-1.91%) |
Nov 07, 2022 | 27.44 | 28.15 | 27.21 | 27.95 | 69,599 | +0.54(+1.98%) |
Nov 04, 2022 | 24.67 | 27.47 | 24.65 | 27.40 | 74,942 | +3.54(+14.84%) |
Nov 03, 2022 | 23.52 | 24.04 | 23.43 | 23.86 | 54,570 | -0.02(-0.08%) |
Nov 02, 2022 | 24.79 | 24.95 | 23.86 | 23.88 | 153,110 | -0.87(-3.52%) |
Nov 01, 2022 | 24.84 | 24.94 | 24.44 | 24.75 | 93,252 | +0.07(+0.28%) |
Oct 31, 2022 | 24.68 | 25.07 | 24.58 | 24.68 | 86,864 | -0.17(-0.68%) |
Oct 28, 2022 | 24.05 | 25.00 | 24.00 | 24.85 | 68,446 | +0.73(+3.03%) |
Oct 27, 2022 | 23.99 | 24.60 | 23.91 | 24.12 | 63,179 | +0.17(+0.70%) |
Oct 26, 2022 | 24.07 | 24.56 | 23.52 | 23.95 | 63,043 | +0.15(+0.62%) |
Oct 25, 2022 | 23.59 | 24.10 | 23.35 | 23.80 | 74,212 | +0.40(+1.69%) |
Oct 24, 2022 | 23.11 | 23.66 | 22.91 | 23.41 | 58,388 | +0.38(+1.63%) |
Oct 21, 2022 | 22.49 | 23.21 | 22.45 | 23.03 | 63,921 | +0.80(+3.60%) |
Oct 20, 2022 | 22.25 | 22.72 | 22.02 | 22.23 | 70,829 | -0.18(-0.79%) |
Oct 19, 2022 | 22.61 | 22.74 | 22.26 | 22.41 | 56,046 | -0.41(-1.78%) |
Oct 18, 2022 | 22.97 | 23.12 | 22.62 | 22.82 | 50,968 | +0.41(+1.81%) |
Oct 17, 2022 | 22.52 | 23.08 | 22.19 | 22.41 | 76,716 | +0.64(+2.95%) |
Oct 14, 2022 | 22.12 | 22.12 | 21.53 | 21.77 | 71,436 | -0.29(-1.30%) |
Oct 13, 2022 | 21.03 | 22.26 | 20.80 | 22.05 | 91,732 | +0.44(+2.01%) |
Oct 12, 2022 | 21.94 | 22.17 | 21.59 | 21.62 | 65,765 | -0.41(-1.84%) |
Oct 11, 2022 | 22.14 | 22.44 | 21.77 | 22.02 | 97,047 | -0.17(-0.76%) |
Oct 10, 2022 | 21.98 | 22.30 | 21.57 | 22.19 | 76,405 | +0.76(+3.55%) |
Oct 07, 2022 | 21.74 | 21.86 | 21.28 | 21.43 | 73,923 | -0.46(-2.12%) |
Oct 06, 2022 | 22.07 | 22.45 | 21.80 | 21.90 | 67,142 | -0.44(-1.95%) |
Oct 05, 2022 | 21.77 | 22.37 | 21.77 | 22.33 | 95,420 | +0.17(+0.76%) |
Oct 04, 2022 | 21.66 | 22.25 | 21.66 | 22.16 | 86,929 | +0.86(+4.04%) |
Oct 03, 2022 | 20.86 | 21.60 | 20.64 | 21.30 | 100,218 | +0.75(+3.66%) |
Sep 30, 2022 | 20.57 | 20.89 | 20.29 | 20.55 | 114,244 | +0.02(+0.10%) |
Sep 29, 2022 | 20.45 | 20.77 | 20.02 | 20.53 | 94,953 | -0.26(-1.24%) |
Sep 28, 2022 | 20.09 | 21.00 | 20.09 | 20.79 | 82,282 | +0.60(+2.99%) |
Sep 27, 2022 | 20.39 | 20.60 | 19.89 | 20.18 | 98,770 | -0.04(-0.20%) |
Sep 26, 2022 | 20.68 | 21.29 | 20.11 | 20.22 | 118,325 | -0.67(-3.22%) |
Sep 23, 2022 | 20.87 | 21.16 | 20.24 | 20.90 | 216,305 | -0.13(-0.61%) |
Sep 22, 2022 | 21.02 | 21.22 | 20.72 | 21.03 | 89,532 | -0.20(-0.93%) |
Sep 21, 2022 | 21.78 | 21.97 | 21.22 | 21.22 | 77,654 | -0.23(-1.06%) |
Sep 20, 2022 | 21.55 | 21.71 | 21.24 | 21.45 | 121,587 | -0.37(-1.68%) |
Sep 19, 2022 | 21.36 | 21.92 | 21.33 | 21.82 | 145,034 | +0.33(+1.52%) |
Sep 16, 2022 | 21.76 | 21.92 | 21.23 | 21.49 | 348,578 | -0.47(-2.16%) |
Sep 15, 2022 | 21.57 | 22.26 | 21.51 | 21.97 | 98,414 | +0.00(+0.00%) |
Sep 14, 2022 | 22.00 | 22.26 | 21.55 | 21.97 | 91,837 | -0.23(-1.03%) |
Sep 13, 2022 | 22.78 | 22.88 | 22.01 | 22.19 | 103,856 | -1.28(-5.44%) |
Sep 12, 2022 | 23.20 | 23.51 | 23.04 | 23.47 | 60,088 | +0.61(+2.68%) |
Sep 09, 2022 | 22.78 | 23.00 | 22.66 | 22.86 | 52,631 | +0.44(+1.94%) |
Sep 08, 2022 | 21.74 | 22.51 | 21.65 | 22.42 | 80,902 | +0.35(+1.57%) |
Sep 07, 2022 | 21.76 | 22.16 | 21.45 | 22.07 | 143,169 | +0.14(+0.63%) |
Sep 06, 2022 | 22.50 | 22.58 | 21.62 | 21.94 | 97,573 | -0.38(-1.68%) |
Sep 02, 2022 | 22.62 | 22.67 | 22.04 | 22.31 | 111,228 | +0.12(+0.53%) |