Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.73 | 32.73 | 32.38 | 32.43 | 3,165 | -0.31(-0.95%) |
Aug 30, 2023 | 32.73 | 32.81 | 32.70 | 32.75 | 5,445 | +0.03(+0.09%) |
Aug 29, 2023 | 32.53 | 32.76 | 32.48 | 32.72 | 4,835 | +0.05(+0.16%) |
Aug 28, 2023 | 32.71 | 32.71 | 32.62 | 32.66 | 2,038 | +0.30(+0.93%) |
Aug 25, 2023 | 32.11 | 32.48 | 32.11 | 32.36 | 2,739 | +0.36(+1.11%) |
Aug 24, 2023 | 31.99 | 32.13 | 31.96 | 32.01 | 4,830 | -0.17(-0.54%) |
Aug 23, 2023 | 32.05 | 32.30 | 31.82 | 32.18 | 6,851 | -0.11(-0.33%) |
Aug 22, 2023 | 32.49 | 32.49 | 32.24 | 32.29 | 2,234 | +0.01(+0.04%) |
Aug 21, 2023 | 32.58 | 32.58 | 32.13 | 32.27 | 8,642 | +0.23(+0.71%) |
Aug 18, 2023 | 31.75 | 32.10 | 31.75 | 32.05 | 13,291 | +0.10(+0.30%) |
Aug 17, 2023 | 32.08 | 32.13 | 31.85 | 31.95 | 12,320 | +0.17(+0.52%) |
Aug 16, 2023 | 31.84 | 32.11 | 31.74 | 31.79 | 1,919 | -0.12(-0.37%) |
Aug 15, 2023 | 32.02 | 32.04 | 31.83 | 31.90 | 28,766 | -0.60(-1.83%) |
Aug 14, 2023 | 32.68 | 32.68 | 32.42 | 32.50 | 9,316 | -0.39(-1.18%) |
Aug 11, 2023 | 32.68 | 33.08 | 32.68 | 32.89 | 7,492 | +0.29(+0.89%) |
Aug 10, 2023 | 32.71 | 33.20 | 32.60 | 32.60 | 11,574 | +0.03(+0.09%) |
Aug 09, 2023 | 32.26 | 32.78 | 32.26 | 32.57 | 11,811 | +0.50(+1.55%) |
Aug 08, 2023 | 31.71 | 32.07 | 31.71 | 32.07 | 3,183 | -0.13(-0.42%) |
Aug 07, 2023 | 31.92 | 32.24 | 31.92 | 32.21 | 12,274 | +0.30(+0.95%) |
Aug 04, 2023 | 31.85 | 32.16 | 31.85 | 31.90 | 8,846 | +0.31(+0.98%) |
Aug 03, 2023 | 31.43 | 31.63 | 31.43 | 31.59 | 1,470 | +0.08(+0.24%) |
Aug 02, 2023 | 31.78 | 31.78 | 31.41 | 31.52 | 3,364 | -0.40(-1.26%) |
Aug 01, 2023 | 31.97 | 31.97 | 31.84 | 31.92 | 2,927 | -0.24(-0.75%) |
Jul 31, 2023 | 32.01 | 32.31 | 32.01 | 32.16 | 5,327 | +0.38(+1.19%) |
Jul 28, 2023 | 31.45 | 31.79 | 31.30 | 31.78 | 8,203 | +0.50(+1.60%) |
Jul 27, 2023 | 31.72 | 31.72 | 31.22 | 31.28 | 18,056 | -0.72(-2.24%) |
Jul 26, 2023 | 31.50 | 32.05 | 31.50 | 32.00 | 15,397 | +0.35(+1.11%) |
Jul 25, 2023 | 31.60 | 31.82 | 31.60 | 31.65 | 29,750 | +0.05(+0.17%) |
Jul 24, 2023 | 31.28 | 31.81 | 31.28 | 31.59 | 16,352 | +0.59(+1.90%) |
Jul 21, 2023 | 31.02 | 31.05 | 30.89 | 31.00 | 4,853 | +0.09(+0.28%) |
Jul 20, 2023 | 30.83 | 31.04 | 30.83 | 30.92 | 11,311 | +0.09(+0.30%) |
Jul 19, 2023 | 30.59 | 30.83 | 30.59 | 30.83 | 1,311 | +0.37(+1.23%) |
Jul 18, 2023 | 30.55 | 30.68 | 30.45 | 30.45 | 21,326 | +0.24(+0.79%) |
Jul 17, 2023 | 30.12 | 30.30 | 30.12 | 30.21 | 4,241 | +0.13(+0.42%) |
Jul 14, 2023 | 30.39 | 30.39 | 30.09 | 30.09 | 18,844 | -0.42(-1.39%) |
Jul 13, 2023 | 30.44 | 30.72 | 30.44 | 30.51 | 7,803 | +0.12(+0.38%) |
Jul 12, 2023 | 30.47 | 30.58 | 30.35 | 30.40 | 7,233 | +0.27(+0.91%) |
Jul 11, 2023 | 29.74 | 30.14 | 29.74 | 30.12 | 6,377 | +0.50(+1.68%) |
Jul 10, 2023 | 29.58 | 29.75 | 29.58 | 29.63 | 4,004 | +0.05(+0.18%) |
Jul 07, 2023 | 29.05 | 29.75 | 29.05 | 29.57 | 8,053 | +0.57(+1.98%) |
Jul 06, 2023 | 29.14 | 29.14 | 28.83 | 29.00 | 9,150 | -0.34(-1.15%) |
Jul 05, 2023 | 29.57 | 29.57 | 29.32 | 29.34 | 8,192 | -0.24(-0.82%) |
Jul 03, 2023 | 29.41 | 29.67 | 29.41 | 29.58 | 9,141 | +0.41(+1.39%) |
Jun 30, 2023 | 29.17 | 29.24 | 29.17 | 29.17 | 2,965 | +0.07(+0.23%) |
Jun 29, 2023 | 29.13 | 29.14 | 29.06 | 29.11 | 2,609 | +0.04(+0.15%) |
Jun 28, 2023 | 29.03 | 29.11 | 28.86 | 29.06 | 9,141 | -0.06(-0.21%) |
Jun 27, 2023 | 28.96 | 29.14 | 28.87 | 29.12 | 21,661 | +0.19(+0.67%) |
Jun 26, 2023 | 28.68 | 29.00 | 28.68 | 28.93 | 6,756 | +0.15(+0.54%) |
Jun 23, 2023 | 28.71 | 28.88 | 28.71 | 28.78 | 12,203 | -0.33(-1.13%) |
Jun 22, 2023 | 29.25 | 29.25 | 29.10 | 29.11 | 1,221 | -0.47(-1.60%) |
Jun 21, 2023 | 29.37 | 29.60 | 29.34 | 29.58 | 5,130 | +0.16(+0.56%) |
Jun 20, 2023 | 29.67 | 29.67 | 29.35 | 29.41 | 5,282 | -0.54(-1.80%) |
Jun 16, 2023 | 30.11 | 30.11 | 29.95 | 29.95 | 14,203 | -0.11(-0.35%) |
Jun 15, 2023 | 29.84 | 30.06 | 29.84 | 30.06 | 672 | +0.33(+1.12%) |
Jun 14, 2023 | 30.01 | 30.01 | 29.38 | 29.73 | 6,433 | -0.17(-0.58%) |
Jun 13, 2023 | 29.90 | 30.17 | 29.90 | 29.90 | 3,258 | +0.19(+0.63%) |
Jun 12, 2023 | 29.80 | 29.80 | 29.67 | 29.71 | 3,151 | -0.16(-0.53%) |
Jun 09, 2023 | 29.96 | 29.96 | 29.77 | 29.87 | 1,875 | +0.05(+0.17%) |
Jun 08, 2023 | 29.86 | 29.86 | 29.70 | 29.82 | 6,075 | +0.08(+0.27%) |
Jun 07, 2023 | 29.41 | 29.79 | 29.41 | 29.74 | 14,255 | +0.38(+1.30%) |
Jun 06, 2023 | 29.04 | 29.38 | 29.04 | 29.36 | 3,521 | +0.30(+1.04%) |
Jun 05, 2023 | 29.08 | 29.31 | 29.01 | 29.06 | 11,293 | -0.05(-0.18%) |
Jun 02, 2023 | 28.81 | 29.14 | 28.81 | 29.11 | 3,510 | +0.75(+2.65%) |
Jun 01, 2023 | 28.13 | 28.54 | 28.13 | 28.36 | 10,344 | +0.38(+1.37%) |
May 31, 2023 | 28.20 | 28.20 | 27.89 | 27.98 | 4,022 | -0.67(-2.32%) |
May 30, 2023 | 28.65 | 28.67 | 28.50 | 28.64 | 5,228 | -0.19(-0.67%) |
May 26, 2023 | 28.86 | 28.92 | 28.75 | 28.83 | 3,553 | +0.09(+0.30%) |
May 25, 2023 | 28.83 | 28.83 | 28.54 | 28.75 | 39,915 | -0.25(-0.85%) |
May 24, 2023 | 29.05 | 29.05 | 28.87 | 28.99 | 2,071 | +0.16(+0.55%) |
May 23, 2023 | 28.92 | 29.07 | 28.83 | 28.83 | 2,493 | -0.12(-0.42%) |
May 22, 2023 | 28.99 | 29.04 | 28.87 | 28.96 | 11,477 | +0.27(+0.92%) |
May 19, 2023 | 28.80 | 28.86 | 28.66 | 28.69 | 4,672 | -0.22(-0.75%) |
May 18, 2023 | 28.77 | 28.96 | 28.61 | 28.91 | 9,843 | -0.02(-0.07%) |
May 17, 2023 | 28.60 | 29.07 | 28.60 | 28.93 | 11,147 | +0.49(+1.72%) |
May 16, 2023 | 28.74 | 28.74 | 28.44 | 28.44 | 3,608 | -0.38(-1.31%) |
May 15, 2023 | 28.74 | 28.82 | 28.67 | 28.82 | 16,551 | +0.09(+0.30%) |
May 12, 2023 | 28.90 | 28.90 | 28.63 | 28.73 | 5,100 | -0.21(-0.73%) |
May 11, 2023 | 28.94 | 29.04 | 28.81 | 28.94 | 4,871 | -0.21(-0.71%) |
May 10, 2023 | 29.01 | 29.15 | 28.90 | 29.15 | 5,958 | +0.19(+0.65%) |
May 09, 2023 | 28.78 | 28.99 | 28.71 | 28.96 | 41,081 | -0.09(-0.32%) |
May 08, 2023 | 29.16 | 29.27 | 29.05 | 29.05 | 5,391 | +0.17(+0.58%) |
May 05, 2023 | 28.71 | 29.00 | 28.71 | 28.89 | 28,939 | +0.45(+1.57%) |
May 04, 2023 | 28.77 | 28.77 | 28.42 | 28.44 | 11,190 | -0.35(-1.21%) |
May 03, 2023 | 28.92 | 29.09 | 28.78 | 28.79 | 8,906 | -0.25(-0.86%) |
May 02, 2023 | 29.30 | 29.30 | 28.89 | 29.04 | 17,187 | -0.59(-1.99%) |
May 01, 2023 | 29.52 | 29.70 | 29.52 | 29.63 | 7,562 | -0.04(-0.12%) |
Apr 28, 2023 | 29.43 | 29.71 | 29.43 | 29.66 | 5,499 | -0.09(-0.31%) |
Apr 27, 2023 | 29.28 | 29.76 | 29.28 | 29.76 | 3,757 | +0.25(+0.84%) |
Apr 26, 2023 | 29.65 | 29.85 | 29.47 | 29.51 | 8,845 | +0.03(+0.10%) |
Apr 25, 2023 | 29.84 | 29.92 | 29.48 | 29.48 | 3,387 | -0.62(-2.05%) |
Apr 24, 2023 | 29.77 | 30.10 | 29.77 | 30.10 | 2,682 | +0.22(+0.74%) |
Apr 21, 2023 | 29.93 | 29.93 | 29.81 | 29.88 | 1,705 | -0.04(-0.13%) |
Apr 20, 2023 | 29.89 | 29.96 | 29.83 | 29.92 | 11,275 | -0.16(-0.53%) |
Apr 19, 2023 | 30.26 | 30.26 | 29.96 | 30.07 | 5,054 | -0.39(-1.30%) |
Apr 18, 2023 | 30.45 | 30.64 | 30.34 | 30.47 | 8,241 | -0.30(-0.97%) |
Apr 17, 2023 | 30.88 | 30.89 | 30.69 | 30.77 | 13,043 | -0.25(-0.80%) |
Apr 14, 2023 | 31.23 | 31.23 | 30.89 | 31.01 | 2,612 | -0.18(-0.59%) |
Apr 13, 2023 | 31.09 | 31.20 | 30.94 | 31.20 | 15,178 | +0.27(+0.88%) |
Apr 12, 2023 | 31.17 | 31.24 | 30.92 | 30.93 | 7,249 | -0.32(-1.03%) |
Apr 11, 2023 | 31.03 | 31.30 | 31.03 | 31.25 | 7,176 | +0.34(+1.09%) |
Apr 10, 2023 | 30.49 | 31.07 | 30.49 | 30.91 | 5,663 | +0.35(+1.14%) |
Apr 06, 2023 | 30.80 | 30.84 | 30.56 | 30.56 | 4,319 | -0.37(-1.18%) |
Apr 05, 2023 | 30.42 | 30.99 | 30.37 | 30.93 | 5,460 | +0.35(+1.13%) |
Apr 04, 2023 | 31.33 | 31.33 | 30.58 | 30.58 | 7,887 | -0.69(-2.21%) |
Apr 03, 2023 | 31.32 | 31.39 | 31.10 | 31.27 | 12,934 | +0.62(+2.01%) |
Mar 31, 2023 | 30.52 | 30.66 | 30.48 | 30.66 | 32,837 | -0.04(-0.12%) |
Mar 30, 2023 | 30.60 | 30.75 | 30.51 | 30.70 | 20,293 | +0.41(+1.36%) |
Mar 29, 2023 | 30.26 | 30.33 | 30.07 | 30.28 | 16,553 | +0.15(+0.49%) |
Mar 28, 2023 | 30.16 | 30.32 | 30.05 | 30.14 | 12,942 | +0.37(+1.24%) |
Mar 27, 2023 | 29.53 | 29.77 | 29.33 | 29.77 | 25,905 | +0.54(+1.84%) |
Mar 24, 2023 | 28.98 | 29.29 | 28.98 | 29.23 | 2,838 | -0.20(-0.69%) |
Mar 23, 2023 | 29.84 | 29.99 | 29.35 | 29.43 | 17,129 | -0.17(-0.58%) |
Mar 22, 2023 | 29.58 | 29.95 | 29.56 | 29.61 | 6,092 | +0.06(+0.21%) |
Mar 21, 2023 | 29.60 | 29.61 | 29.38 | 29.54 | 1,835 | +0.46(+1.59%) |
Mar 20, 2023 | 28.82 | 29.16 | 28.79 | 29.08 | 10,581 | +0.36(+1.26%) |
Mar 17, 2023 | 28.77 | 28.83 | 28.61 | 28.72 | 5,780 | -0.28(-0.96%) |
Mar 16, 2023 | 28.20 | 29.07 | 28.20 | 29.00 | 12,618 | +0.43(+1.52%) |
Mar 15, 2023 | 28.67 | 28.68 | 28.23 | 28.56 | 15,551 | -1.16(-3.91%) |
Mar 14, 2023 | 29.62 | 29.99 | 29.51 | 29.73 | 6,757 | +0.09(+0.31%) |
Mar 13, 2023 | 29.67 | 30.12 | 29.24 | 29.63 | 28,258 | -0.69(-2.29%) |
Mar 10, 2023 | 30.39 | 30.77 | 30.31 | 30.33 | 6,837 | +0.05(+0.15%) |
Mar 09, 2023 | 30.59 | 30.80 | 30.28 | 30.28 | 4,717 | -0.42(-1.38%) |
Mar 08, 2023 | 30.88 | 30.95 | 30.60 | 30.71 | 7,224 | -0.22(-0.72%) |
Mar 07, 2023 | 31.43 | 31.46 | 30.93 | 30.93 | 2,634 | -0.51(-1.63%) |
Mar 06, 2023 | 31.47 | 31.51 | 31.29 | 31.44 | 4,792 | -0.09(-0.28%) |
Mar 03, 2023 | 30.98 | 31.69 | 30.98 | 31.53 | 24,273 | +0.45(+1.46%) |
Mar 02, 2023 | 30.97 | 31.27 | 30.95 | 31.07 | 4,850 | -0.04(-0.12%) |
Mar 01, 2023 | 30.76 | 31.18 | 30.76 | 31.11 | 16,885 | +0.72(+2.37%) |
Feb 28, 2023 | 30.82 | 30.82 | 30.39 | 30.39 | 4,809 | -0.34(-1.09%) |
Feb 27, 2023 | 30.59 | 30.81 | 30.49 | 30.72 | 5,513 | +0.25(+0.81%) |
Feb 24, 2023 | 30.19 | 30.48 | 30.19 | 30.48 | 2,487 | -0.25(-0.81%) |
Feb 23, 2023 | 30.70 | 30.89 | 30.57 | 30.73 | 9,362 | +0.34(+1.11%) |
Feb 22, 2023 | 30.53 | 30.64 | 30.28 | 30.39 | 8,204 | -0.35(-1.15%) |
Feb 21, 2023 | 30.66 | 30.85 | 30.63 | 30.74 | 16,649 | -0.01(-0.05%) |
Feb 17, 2023 | 30.96 | 30.96 | 30.58 | 30.75 | 19,943 | -0.40(-1.30%) |
Feb 16, 2023 | 31.14 | 31.35 | 31.09 | 31.16 | 4,596 | -0.04(-0.13%) |
Feb 15, 2023 | 31.13 | 31.25 | 30.98 | 31.20 | 7,858 | -0.30(-0.96%) |
Feb 14, 2023 | 31.41 | 31.51 | 31.22 | 31.50 | 2,776 | +0.09(+0.29%) |
Feb 13, 2023 | 31.29 | 31.45 | 31.10 | 31.41 | 6,237 | +0.12(+0.37%) |
Feb 10, 2023 | 30.73 | 31.35 | 30.73 | 31.29 | 51,168 | +0.68(+2.21%) |
Feb 09, 2023 | 30.91 | 30.96 | 30.59 | 30.62 | 7,401 | -0.20(-0.66%) |
Feb 08, 2023 | 31.31 | 31.31 | 30.60 | 30.82 | 7,249 | +0.13(+0.42%) |
Feb 07, 2023 | 29.87 | 30.72 | 29.87 | 30.69 | 18,083 | +0.74(+2.46%) |
Feb 06, 2023 | 30.39 | 30.39 | 29.83 | 29.95 | 66,518 | -0.42(-1.40%) |
Feb 03, 2023 | 30.62 | 30.99 | 30.38 | 30.38 | 6,892 | -0.48(-1.54%) |
Feb 02, 2023 | 31.09 | 31.09 | 30.67 | 30.85 | 29,373 | -0.39(-1.26%) |
Feb 01, 2023 | 31.60 | 31.60 | 30.95 | 31.25 | 10,857 | -0.41(-1.31%) |
Jan 31, 2023 | 31.70 | 31.75 | 31.42 | 31.66 | 25,801 | -0.09(-0.27%) |
Jan 30, 2023 | 32.09 | 32.18 | 31.75 | 31.75 | 35,158 | -0.66(-2.03%) |
Jan 27, 2023 | 32.78 | 32.90 | 32.39 | 32.41 | 15,476 | -0.30(-0.93%) |
Jan 26, 2023 | 32.36 | 32.74 | 32.20 | 32.71 | 16,905 | +0.50(+1.56%) |
Jan 25, 2023 | 32.14 | 32.32 | 32.02 | 32.21 | 11,072 | -0.04(-0.11%) |
Jan 24, 2023 | 32.07 | 33.52 | 31.82 | 32.25 | 94,320 | +0.20(+0.64%) |
Jan 23, 2023 | 31.99 | 32.35 | 31.97 | 32.04 | 41,156 | +0.20(+0.63%) |
Jan 20, 2023 | 31.55 | 31.90 | 31.49 | 31.84 | 52,051 | +0.35(+1.11%) |
Jan 19, 2023 | 31.00 | 31.53 | 31.00 | 31.49 | 56,501 | +0.55(+1.77%) |
Jan 18, 2023 | 31.31 | 31.60 | 30.94 | 30.94 | 10,759 | -0.09(-0.28%) |
Jan 17, 2023 | 31.03 | 31.21 | 30.91 | 31.03 | 3,561 | +0.12(+0.39%) |
Jan 13, 2023 | 30.65 | 31.00 | 30.61 | 30.91 | 9,720 | +0.07(+0.23%) |
Jan 12, 2023 | 30.56 | 30.95 | 30.51 | 30.84 | 21,599 | +0.58(+1.91%) |
Jan 11, 2023 | 30.26 | 30.28 | 30.06 | 30.26 | 5,145 | +0.21(+0.71%) |
Jan 10, 2023 | 29.86 | 30.05 | 29.64 | 30.05 | 2,469 | +0.11(+0.37%) |
Jan 09, 2023 | 30.24 | 30.47 | 29.85 | 29.93 | 7,305 | -0.04(-0.13%) |
Jan 06, 2023 | 29.57 | 30.24 | 29.57 | 29.97 | 46,417 | +0.63(+2.14%) |
Jan 05, 2023 | 28.94 | 29.35 | 28.60 | 29.35 | 32,037 | +0.12(+0.40%) |
Jan 04, 2023 | 29.22 | 29.36 | 28.93 | 29.23 | 13,154 | -0.12(-0.41%) |
Jan 03, 2023 | 29.99 | 29.99 | 29.27 | 29.35 | 16,092 | -0.74(-2.46%) |
Dec 30, 2022 | 30.05 | 30.09 | 29.96 | 30.09 | 9,505 | -0.02(-0.06%) |
Dec 29, 2022 | 30.04 | 30.15 | 29.96 | 30.11 | 3,227 | +0.36(+1.20%) |
Dec 28, 2022 | 30.16 | 30.16 | 29.63 | 29.75 | 5,799 | -0.36(-1.19%) |
Dec 27, 2022 | 29.99 | 30.26 | 29.99 | 30.11 | 9,117 | +0.21(+0.71%) |
Dec 23, 2022 | 29.55 | 29.90 | 29.55 | 29.90 | 3,167 | +0.42(+1.43%) |
Dec 22, 2022 | 29.80 | 29.80 | 29.20 | 29.48 | 19,710 | -0.37(-1.25%) |
Dec 21, 2022 | 29.86 | 29.95 | 29.67 | 29.85 | 4,330 | +0.09(+0.29%) |
Dec 20, 2022 | 29.61 | 29.83 | 29.55 | 29.76 | 5,258 | +0.43(+1.48%) |
Dec 19, 2022 | 29.66 | 29.66 | 29.16 | 29.33 | 5,048 | +0.09(+0.29%) |
Dec 16, 2022 | 29.02 | 29.25 | 28.97 | 29.24 | 22,377 | -0.03(-0.10%) |
Dec 15, 2022 | 29.32 | 29.40 | 29.08 | 29.27 | 13,032 | -0.35(-1.17%) |
Dec 14, 2022 | 29.85 | 29.92 | 29.48 | 29.62 | 11,341 | -0.16(-0.52%) |
Dec 13, 2022 | 30.05 | 30.05 | 29.67 | 29.77 | 12,048 | +0.38(+1.30%) |
Dec 12, 2022 | 28.98 | 29.45 | 28.91 | 29.39 | 28,533 | +0.65(+2.26%) |
Dec 09, 2022 | 28.99 | 29.05 | 28.72 | 28.74 | 12,318 | -0.23(-0.79%) |
Dec 08, 2022 | 29.42 | 29.42 | 28.87 | 28.97 | 20,070 | -0.45(-1.53%) |
Dec 07, 2022 | 29.55 | 29.71 | 29.31 | 29.42 | 14,561 | -0.08(-0.27%) |
Dec 06, 2022 | 29.80 | 30.00 | 29.39 | 29.50 | 9,890 | -0.27(-0.89%) |
Dec 05, 2022 | 30.67 | 30.79 | 29.71 | 29.76 | 47,974 | -0.96(-3.12%) |
Dec 02, 2022 | 30.95 | 31.06 | 30.67 | 30.72 | 4,633 | -0.55(-1.75%) |
Dec 01, 2022 | 31.49 | 31.54 | 31.19 | 31.27 | 9,096 | +0.03(+0.10%) |
Nov 30, 2022 | 31.35 | 31.38 | 30.73 | 31.24 | 5,510 | +0.26(+0.84%) |
Nov 29, 2022 | 30.86 | 31.18 | 30.86 | 30.98 | 27,968 | +0.27(+0.88%) |
Nov 28, 2022 | 30.92 | 31.14 | 30.71 | 30.71 | 34,506 | -0.46(-1.47%) |
Nov 25, 2022 | 31.19 | 31.33 | 31.17 | 31.17 | 2,632 | +0.17(+0.56%) |
Nov 23, 2022 | 30.80 | 31.06 | 30.80 | 30.99 | 7,915 | -0.08(-0.25%) |
Nov 22, 2022 | 30.60 | 31.07 | 30.60 | 31.07 | 13,997 | +0.96(+3.20%) |
Nov 21, 2022 | 29.92 | 30.17 | 29.68 | 30.11 | 21,799 | -0.31(-1.01%) |
Nov 18, 2022 | 30.03 | 30.42 | 29.85 | 30.42 | 14,864 | -0.07(-0.23%) |
Nov 17, 2022 | 30.18 | 30.49 | 30.18 | 30.49 | 4,384 | -0.06(-0.20%) |
Nov 16, 2022 | 30.81 | 30.81 | 30.47 | 30.55 | 16,792 | -0.43(-1.40%) |
Nov 15, 2022 | 30.81 | 31.11 | 30.80 | 30.98 | 20,159 | +0.43(+1.42%) |
Nov 14, 2022 | 30.63 | 30.93 | 30.55 | 30.55 | 14,521 | -0.37(-1.21%) |
Nov 11, 2022 | 30.68 | 30.98 | 30.68 | 30.92 | 14,559 | +0.66(+2.19%) |
Nov 10, 2022 | 29.88 | 30.26 | 29.88 | 30.26 | 22,296 | +0.94(+3.22%) |
Nov 09, 2022 | 29.81 | 29.81 | 29.32 | 29.32 | 26,776 | -0.81(-2.69%) |
Nov 08, 2022 | 30.06 | 30.20 | 29.83 | 30.13 | 30,926 | +0.07(+0.23%) |
Nov 07, 2022 | 29.88 | 30.14 | 29.84 | 30.06 | 27,517 | +0.35(+1.16%) |
Nov 04, 2022 | 29.82 | 29.89 | 29.35 | 29.71 | 37,652 | +0.79(+2.72%) |
Nov 03, 2022 | 28.36 | 28.98 | 28.36 | 28.93 | 12,380 | +0.44(+1.56%) |
Nov 02, 2022 | 29.00 | 29.13 | 28.35 | 28.48 | 15,094 | -0.39(-1.36%) |
Nov 01, 2022 | 28.88 | 28.95 | 28.61 | 28.88 | 21,114 | +0.60(+2.13%) |
Oct 31, 2022 | 28.12 | 28.32 | 28.10 | 28.27 | 8,889 | -0.10(-0.37%) |
Oct 28, 2022 | 28.36 | 28.52 | 28.22 | 28.38 | 14,112 | +0.22(+0.77%) |
Oct 27, 2022 | 28.33 | 28.53 | 28.16 | 28.16 | 9,594 | +0.15(+0.54%) |
Oct 26, 2022 | 27.67 | 28.19 | 27.67 | 28.01 | 8,672 | +0.35(+1.26%) |
Oct 25, 2022 | 27.48 | 27.66 | 27.34 | 27.66 | 42,021 | +0.01(+0.03%) |
Oct 24, 2022 | 27.62 | 27.73 | 27.48 | 27.65 | 10,773 | -0.15(-0.55%) |
Oct 21, 2022 | 27.23 | 27.81 | 27.17 | 27.81 | 7,386 | +0.59(+2.18%) |
Oct 20, 2022 | 27.31 | 27.76 | 27.15 | 27.21 | 10,296 | +0.06(+0.24%) |
Oct 19, 2022 | 26.80 | 27.25 | 26.77 | 27.15 | 7,190 | +0.26(+0.95%) |
Oct 18, 2022 | 26.90 | 26.98 | 26.69 | 26.89 | 18,336 | +0.08(+0.30%) |
Oct 17, 2022 | 26.76 | 27.00 | 26.76 | 26.81 | 7,066 | +0.62(+2.38%) |
Oct 14, 2022 | 26.87 | 26.99 | 26.19 | 26.19 | 3,122 | -0.76(-2.81%) |
Oct 13, 2022 | 25.72 | 27.04 | 25.72 | 26.95 | 9,030 | +0.65(+2.47%) |
Oct 12, 2022 | 26.00 | 26.38 | 25.83 | 26.30 | 12,276 | +0.16(+0.63%) |
Oct 11, 2022 | 26.15 | 26.39 | 25.94 | 26.13 | 6,387 | -0.38(-1.42%) |
Oct 10, 2022 | 26.74 | 26.79 | 26.44 | 26.51 | 6,537 | -0.29(-1.07%) |
Oct 07, 2022 | 27.08 | 27.16 | 26.69 | 26.80 | 7,507 | -0.51(-1.86%) |
Oct 06, 2022 | 27.16 | 27.31 | 27.05 | 27.31 | 11,154 | -0.05(-0.18%) |
Oct 05, 2022 | 27.17 | 27.51 | 26.92 | 27.35 | 24,093 | -0.03(-0.11%) |
Oct 04, 2022 | 26.88 | 27.39 | 26.81 | 27.38 | 42,741 | +1.27(+4.86%) |
Oct 03, 2022 | 25.88 | 26.22 | 25.86 | 26.11 | 7,906 | +0.82(+3.23%) |
Sep 30, 2022 | 25.32 | 25.63 | 25.30 | 25.30 | 4,285 | -0.02(-0.08%) |
Sep 29, 2022 | 25.42 | 25.42 | 25.16 | 25.32 | 3,487 | -0.33(-1.29%) |
Sep 28, 2022 | 24.73 | 25.70 | 24.72 | 25.65 | 12,398 | +0.97(+3.94%) |
Sep 27, 2022 | 24.79 | 24.82 | 24.51 | 24.68 | 24,890 | +0.28(+1.16%) |
Sep 26, 2022 | 24.56 | 24.70 | 24.30 | 24.40 | 13,319 | -0.60(-2.40%) |
Sep 23, 2022 | 25.50 | 25.62 | 24.87 | 25.00 | 42,726 | -1.44(-5.45%) |
Sep 22, 2022 | 26.36 | 26.58 | 26.36 | 26.44 | 6,545 | +0.33(+1.28%) |
Sep 21, 2022 | 26.80 | 26.80 | 26.09 | 26.10 | 9,372 | -0.37(-1.41%) |
Sep 20, 2022 | 26.27 | 26.47 | 26.27 | 26.47 | 6,138 | -0.13(-0.50%) |
Sep 19, 2022 | 25.95 | 26.62 | 25.90 | 26.61 | 16,548 | +0.17(+0.65%) |
Sep 16, 2022 | 26.45 | 26.45 | 26.26 | 26.44 | 14,085 | -0.27(-1.01%) |
Sep 15, 2022 | 27.04 | 27.04 | 26.71 | 26.71 | 14,615 | -0.76(-2.76%) |
Sep 14, 2022 | 27.58 | 27.64 | 27.29 | 27.46 | 5,257 | +0.25(+0.93%) |
Sep 13, 2022 | 27.72 | 27.76 | 27.11 | 27.21 | 18,857 | -1.04(-3.69%) |
Sep 12, 2022 | 28.44 | 28.44 | 28.23 | 28.25 | 3,057 | +0.19(+0.69%) |
Sep 09, 2022 | 27.94 | 28.09 | 27.87 | 28.06 | 21,793 | +0.57(+2.07%) |
Sep 08, 2022 | 27.59 | 27.61 | 27.39 | 27.49 | 8,278 | -0.29(-1.04%) |
Sep 07, 2022 | 27.43 | 27.85 | 27.15 | 27.78 | 9,408 | -0.06(-0.21%) |
Sep 06, 2022 | 28.18 | 28.18 | 27.75 | 27.84 | 5,024 | -0.09(-0.32%) |
Sep 02, 2022 | 28.11 | 28.28 | 27.85 | 27.93 | 6,130 | +0.19(+0.67%) |