Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.08 | 32.23 | 32.05 | 32.13 | 17,421 | -0.01(-0.03%) |
Aug 30, 2023 | 32.16 | 32.17 | 32.03 | 32.14 | 13,269 | +0.14(+0.45%) |
Aug 29, 2023 | 31.91 | 32.06 | 31.88 | 32.00 | 71,413 | -0.02(-0.06%) |
Aug 28, 2023 | 32.05 | 32.09 | 31.96 | 32.02 | 12,453 | +0.08(+0.24%) |
Aug 25, 2023 | 31.82 | 32.01 | 31.79 | 31.94 | 100,735 | +0.23(+0.72%) |
Aug 24, 2023 | 31.52 | 31.80 | 31.50 | 31.71 | 32,352 | +0.05(+0.15%) |
Aug 23, 2023 | 31.48 | 31.77 | 31.48 | 31.66 | 23,853 | +0.14(+0.45%) |
Aug 22, 2023 | 31.64 | 31.65 | 31.49 | 31.52 | 15,145 | -0.05(-0.15%) |
Aug 21, 2023 | 31.76 | 31.78 | 31.56 | 31.57 | 17,123 | -0.02(-0.07%) |
Aug 18, 2023 | 31.50 | 31.61 | 31.50 | 31.59 | 10,692 | +0.17(+0.53%) |
Aug 17, 2023 | 31.48 | 31.58 | 31.35 | 31.42 | 29,634 | +0.14(+0.46%) |
Aug 16, 2023 | 31.43 | 31.50 | 31.24 | 31.28 | 17,239 | -0.09(-0.28%) |
Aug 15, 2023 | 31.54 | 31.56 | 31.35 | 31.37 | 23,424 | -0.33(-1.03%) |
Aug 14, 2023 | 31.67 | 31.78 | 31.64 | 31.69 | 35,417 | -0.15(-0.48%) |
Aug 11, 2023 | 31.76 | 31.98 | 31.76 | 31.84 | 45,854 | -0.09(-0.27%) |
Aug 10, 2023 | 32.15 | 32.15 | 31.88 | 31.93 | 16,537 | -0.14(-0.45%) |
Aug 09, 2023 | 32.01 | 32.11 | 31.97 | 32.07 | 22,961 | +0.17(+0.54%) |
Aug 08, 2023 | 31.58 | 31.92 | 31.49 | 31.90 | 27,773 | -0.03(-0.09%) |
Aug 07, 2023 | 32.08 | 32.08 | 31.84 | 31.93 | 21,000 | -0.07(-0.21%) |
Aug 04, 2023 | 31.93 | 32.07 | 31.90 | 32.00 | 32,936 | +0.10(+0.30%) |
Aug 03, 2023 | 31.85 | 31.94 | 31.69 | 31.90 | 16,296 | +0.12(+0.39%) |
Aug 02, 2023 | 32.12 | 32.12 | 31.62 | 31.78 | 163,598 | -0.36(-1.13%) |
Aug 01, 2023 | 32.12 | 32.20 | 31.99 | 32.14 | 103,900 | -0.25(-0.77%) |
Jul 31, 2023 | 32.23 | 32.39 | 32.22 | 32.39 | 41,360 | +0.12(+0.39%) |
Jul 28, 2023 | 32.25 | 32.33 | 32.14 | 32.27 | 31,636 | +0.11(+0.36%) |
Jul 27, 2023 | 32.32 | 32.35 | 32.15 | 32.15 | 20,712 | -0.25(-0.77%) |
Jul 26, 2023 | 32.49 | 32.49 | 32.36 | 32.40 | 27,749 | -0.24(-0.73%) |
Jul 25, 2023 | 32.49 | 32.64 | 32.39 | 32.64 | 72,369 | +0.26(+0.80%) |
Jul 24, 2023 | 32.12 | 32.48 | 32.10 | 32.38 | 21,882 | +0.40(+1.26%) |
Jul 21, 2023 | 31.68 | 31.98 | 31.68 | 31.98 | 112,248 | +0.10(+0.30%) |
Jul 20, 2023 | 32.00 | 32.06 | 31.85 | 31.88 | 38,726 | +0.07(+0.21%) |
Jul 19, 2023 | 31.85 | 31.98 | 31.73 | 31.82 | 28,792 | +0.20(+0.64%) |
Jul 18, 2023 | 31.41 | 31.72 | 31.41 | 31.61 | 29,437 | +0.31(+0.98%) |
Jul 17, 2023 | 31.41 | 31.46 | 31.30 | 31.31 | 44,502 | -0.30(-0.94%) |
Jul 14, 2023 | 31.72 | 31.72 | 31.49 | 31.61 | 121,852 | +0.03(+0.09%) |
Jul 13, 2023 | 31.39 | 31.61 | 31.34 | 31.58 | 30,336 | +0.30(+0.95%) |
Jul 12, 2023 | 31.38 | 31.43 | 31.17 | 31.28 | 29,761 | +0.16(+0.52%) |
Jul 11, 2023 | 30.95 | 31.12 | 30.94 | 31.12 | 36,076 | +0.30(+0.96%) |
Jul 10, 2023 | 30.75 | 30.93 | 30.75 | 30.82 | 25,699 | +0.13(+0.44%) |
Jul 07, 2023 | 30.56 | 30.86 | 30.56 | 30.69 | 25,040 | +0.04(+0.12%) |
Jul 06, 2023 | 30.70 | 30.70 | 30.41 | 30.65 | 43,290 | -0.02(-0.06%) |
Jul 05, 2023 | 30.82 | 30.88 | 30.65 | 30.67 | 46,370 | +0.01(+0.03%) |
Jul 03, 2023 | 30.75 | 30.75 | 30.62 | 30.66 | 39,028 | +0.13(+0.44%) |
Jun 30, 2023 | 30.30 | 30.66 | 30.30 | 30.52 | 45,951 | +0.28(+0.92%) |
Jun 29, 2023 | 30.06 | 30.29 | 30.06 | 30.25 | 22,900 | +0.04(+0.13%) |
Jun 28, 2023 | 30.23 | 30.37 | 30.13 | 30.21 | 37,478 | -0.33(-1.07%) |
Jun 27, 2023 | 30.74 | 30.74 | 30.43 | 30.53 | 50,187 | -0.32(-1.02%) |
Jun 26, 2023 | 30.64 | 31.03 | 30.64 | 30.85 | 39,962 | -0.03(-0.09%) |
Jun 23, 2023 | 30.69 | 30.88 | 30.68 | 30.88 | 107,257 | -0.26(-0.83%) |
Jun 22, 2023 | 31.20 | 31.22 | 30.96 | 31.14 | 32,051 | -0.36(-1.15%) |
Jun 21, 2023 | 31.13 | 31.58 | 31.13 | 31.50 | 27,573 | +0.24(+0.77%) |
Jun 20, 2023 | 31.35 | 31.35 | 31.13 | 31.26 | 47,310 | -0.33(-1.03%) |
Jun 16, 2023 | 31.33 | 31.65 | 31.33 | 31.59 | 33,380 | +0.39(+1.26%) |
Jun 15, 2023 | 30.72 | 31.20 | 30.72 | 31.19 | 48,247 | +0.60(+1.97%) |
Jun 14, 2023 | 30.62 | 30.71 | 30.45 | 30.59 | 80,696 | +0.13(+0.44%) |
Jun 13, 2023 | 30.51 | 30.60 | 30.43 | 30.46 | 61,065 | +0.22(+0.73%) |
Jun 12, 2023 | 30.23 | 30.29 | 30.04 | 30.24 | 42,647 | -0.15(-0.50%) |
Jun 09, 2023 | 30.39 | 30.59 | 30.38 | 30.39 | 38,943 | -0.08(-0.25%) |
Jun 08, 2023 | 30.26 | 30.54 | 30.19 | 30.47 | 49,838 | +0.20(+0.66%) |
Jun 07, 2023 | 30.28 | 30.51 | 30.27 | 30.27 | 43,490 | -0.11(-0.38%) |
Jun 06, 2023 | 30.20 | 30.44 | 30.19 | 30.38 | 49,380 | +0.05(+0.16%) |
Jun 05, 2023 | 30.37 | 30.47 | 30.27 | 30.33 | 48,473 | +0.12(+0.41%) |
Jun 02, 2023 | 30.26 | 30.28 | 30.08 | 30.21 | 31,352 | +0.14(+0.48%) |
Jun 01, 2023 | 29.81 | 30.09 | 29.77 | 30.06 | 58,027 | +0.49(+1.65%) |
May 31, 2023 | 29.66 | 29.78 | 29.55 | 29.58 | 60,533 | -0.23(-0.77%) |
May 30, 2023 | 30.00 | 30.00 | 29.71 | 29.81 | 66,135 | -0.46(-1.52%) |
May 26, 2023 | 30.05 | 30.31 | 30.05 | 30.27 | 43,424 | +0.34(+1.15%) |
May 25, 2023 | 30.08 | 30.19 | 29.87 | 29.92 | 64,733 | -0.38(-1.26%) |
May 24, 2023 | 30.32 | 30.47 | 30.21 | 30.30 | 34,906 | -0.02(-0.06%) |
May 23, 2023 | 30.25 | 30.45 | 30.25 | 30.32 | 43,581 | -0.02(-0.06%) |
May 22, 2023 | 30.29 | 30.44 | 30.25 | 30.34 | 26,188 | -0.14(-0.47%) |
May 19, 2023 | 30.67 | 30.73 | 30.41 | 30.49 | 69,515 | +0.07(+0.22%) |
May 18, 2023 | 30.26 | 30.49 | 30.25 | 30.42 | 32,985 | -0.13(-0.44%) |
May 17, 2023 | 30.45 | 30.65 | 30.37 | 30.55 | 47,137 | +0.15(+0.50%) |
May 16, 2023 | 30.70 | 30.72 | 30.39 | 30.40 | 21,154 | -0.33(-1.09%) |
May 15, 2023 | 30.67 | 30.88 | 30.67 | 30.73 | 57,494 | +0.34(+1.11%) |
May 12, 2023 | 30.49 | 30.70 | 30.36 | 30.40 | 27,670 | -0.12(-0.39%) |
May 11, 2023 | 30.73 | 30.73 | 30.42 | 30.51 | 49,728 | -0.44(-1.42%) |
May 10, 2023 | 31.05 | 31.06 | 30.89 | 30.95 | 56,355 | -0.20(-0.64%) |
May 09, 2023 | 31.11 | 31.28 | 30.91 | 31.16 | 29,397 | -0.10(-0.31%) |
May 08, 2023 | 31.39 | 31.39 | 31.17 | 31.25 | 41,353 | +0.23(+0.74%) |
May 05, 2023 | 30.75 | 31.08 | 30.75 | 31.02 | 21,505 | +0.39(+1.28%) |
May 04, 2023 | 30.57 | 30.80 | 30.54 | 30.63 | 56,899 | +0.03(+0.09%) |
May 03, 2023 | 30.86 | 30.86 | 30.52 | 30.60 | 75,649 | -0.29(-0.93%) |
May 02, 2023 | 31.00 | 31.04 | 30.74 | 30.89 | 55,657 | -0.32(-1.01%) |
May 01, 2023 | 31.27 | 31.42 | 31.08 | 31.20 | 16,890 | -0.18(-0.58%) |
Apr 28, 2023 | 31.11 | 31.44 | 31.08 | 31.39 | 25,600 | +0.14(+0.46%) |
Apr 27, 2023 | 31.15 | 31.24 | 31.05 | 31.24 | 49,822 | +0.00(+0.00%) |
Apr 26, 2023 | 31.40 | 31.50 | 31.14 | 31.24 | 53,085 | -0.26(-0.82%) |
Apr 25, 2023 | 31.61 | 31.61 | 31.37 | 31.50 | 56,629 | -0.43(-1.35%) |
Apr 24, 2023 | 31.89 | 31.95 | 31.61 | 31.93 | 28,993 | +0.12(+0.39%) |
Apr 21, 2023 | 32.02 | 32.02 | 31.69 | 31.81 | 20,554 | -0.15(-0.47%) |
Apr 20, 2023 | 32.03 | 32.05 | 31.86 | 31.96 | 25,076 | -0.28(-0.87%) |
Apr 19, 2023 | 32.13 | 32.34 | 32.13 | 32.24 | 25,483 | -0.30(-0.91%) |
Apr 18, 2023 | 32.31 | 32.66 | 32.31 | 32.53 | 49,394 | +0.14(+0.44%) |
Apr 17, 2023 | 32.45 | 32.45 | 32.20 | 32.39 | 28,423 | +0.08(+0.24%) |
Apr 14, 2023 | 32.24 | 32.38 | 32.10 | 32.31 | 24,552 | +0.02(+0.06%) |
Apr 13, 2023 | 32.45 | 32.47 | 32.29 | 32.29 | 27,891 | +0.03(+0.09%) |
Apr 12, 2023 | 32.23 | 32.32 | 32.11 | 32.27 | 17,234 | +0.18(+0.57%) |
Apr 11, 2023 | 31.95 | 32.17 | 31.95 | 32.08 | 31,492 | +0.11(+0.35%) |
Apr 10, 2023 | 31.99 | 32.02 | 31.80 | 31.97 | 61,384 | +0.04(+0.12%) |
Apr 06, 2023 | 31.91 | 31.99 | 31.86 | 31.93 | 62,943 | -0.13(-0.42%) |
Apr 05, 2023 | 31.99 | 32.10 | 31.91 | 32.06 | 52,829 | +0.00(+0.00%) |
Apr 04, 2023 | 31.98 | 32.09 | 31.83 | 32.06 | 53,539 | +0.02(+0.06%) |
Apr 03, 2023 | 31.99 | 32.14 | 31.94 | 32.05 | 61,555 | +0.33(+1.06%) |
Mar 31, 2023 | 31.45 | 31.72 | 31.45 | 31.71 | 24,835 | +0.21(+0.67%) |
Mar 30, 2023 | 31.24 | 31.51 | 31.24 | 31.50 | 45,142 | +0.16(+0.52%) |
Mar 29, 2023 | 31.37 | 31.55 | 31.31 | 31.34 | 31,031 | -0.11(-0.36%) |
Mar 28, 2023 | 31.34 | 31.51 | 31.28 | 31.45 | 19,543 | +0.11(+0.34%) |
Mar 27, 2023 | 31.01 | 31.35 | 30.94 | 31.35 | 44,608 | +0.42(+1.36%) |
Mar 24, 2023 | 30.86 | 31.06 | 30.81 | 30.93 | 102,005 | +0.11(+0.37%) |
Mar 23, 2023 | 30.93 | 31.05 | 30.73 | 30.81 | 61,857 | +0.01(+0.03%) |
Mar 22, 2023 | 30.76 | 30.97 | 30.66 | 30.80 | 57,872 | +0.03(+0.09%) |
Mar 21, 2023 | 30.78 | 30.88 | 30.60 | 30.77 | 51,713 | -0.03(-0.09%) |
Mar 20, 2023 | 30.96 | 30.96 | 30.55 | 30.80 | 34,248 | +0.05(+0.15%) |
Mar 17, 2023 | 30.69 | 30.88 | 30.61 | 30.76 | 31,292 | -0.01(-0.02%) |
Mar 16, 2023 | 30.56 | 30.88 | 30.46 | 30.76 | 71,242 | +0.07(+0.22%) |
Mar 15, 2023 | 31.12 | 31.12 | 30.56 | 30.70 | 76,811 | -0.55(-1.78%) |
Mar 14, 2023 | 31.52 | 31.55 | 31.22 | 31.25 | 48,056 | -0.32(-1.00%) |
Mar 13, 2023 | 31.26 | 31.75 | 31.26 | 31.57 | 39,288 | +0.10(+0.30%) |
Mar 10, 2023 | 31.33 | 31.51 | 31.26 | 31.47 | 41,325 | +0.19(+0.61%) |
Mar 09, 2023 | 31.76 | 31.76 | 31.23 | 31.28 | 80,787 | -0.22(-0.70%) |
Mar 08, 2023 | 31.66 | 31.70 | 31.50 | 31.50 | 122,134 | -0.25(-0.78%) |
Mar 07, 2023 | 32.08 | 32.08 | 31.68 | 31.75 | 96,762 | -0.49(-1.51%) |
Mar 06, 2023 | 32.12 | 32.26 | 31.95 | 32.24 | 102,616 | -0.21(-0.64%) |
Mar 03, 2023 | 31.97 | 32.48 | 31.97 | 32.44 | 76,116 | +0.38(+1.18%) |
Mar 02, 2023 | 32.14 | 32.15 | 31.89 | 32.06 | 101,686 | -0.11(-0.33%) |
Mar 01, 2023 | 31.73 | 32.17 | 31.73 | 32.17 | 106,422 | +0.38(+1.20%) |
Feb 28, 2023 | 32.03 | 32.03 | 31.48 | 31.79 | 109,347 | +0.06(+0.18%) |
Feb 27, 2023 | 31.48 | 31.78 | 31.48 | 31.73 | 86,085 | +0.04(+0.12%) |
Feb 24, 2023 | 31.63 | 31.69 | 31.43 | 31.69 | 66,868 | -0.19(-0.60%) |
Feb 23, 2023 | 31.96 | 32.01 | 31.67 | 31.88 | 74,965 | +0.11(+0.36%) |
Feb 22, 2023 | 32.01 | 32.03 | 31.71 | 31.77 | 156,317 | -0.29(-0.90%) |
Feb 21, 2023 | 32.14 | 32.25 | 31.94 | 32.06 | 138,349 | +0.18(+0.57%) |
Feb 17, 2023 | 31.78 | 31.98 | 31.68 | 31.87 | 57,768 | -0.25(-0.77%) |
Feb 16, 2023 | 32.42 | 32.42 | 32.05 | 32.12 | 117,698 | -0.03(-0.09%) |
Feb 15, 2023 | 32.24 | 32.24 | 31.99 | 32.15 | 242,491 | -0.37(-1.15%) |
Feb 14, 2023 | 32.35 | 32.57 | 32.24 | 32.52 | 1,059,396 | +0.18(+0.56%) |
Feb 13, 2023 | 32.29 | 32.44 | 32.26 | 32.34 | 103,954 | -0.06(-0.18%) |
Feb 10, 2023 | 32.07 | 32.48 | 32.07 | 32.40 | 143,517 | +0.29(+0.89%) |
Feb 09, 2023 | 32.20 | 32.37 | 32.05 | 32.11 | 92,638 | -0.22(-0.70%) |
Feb 08, 2023 | 32.30 | 32.37 | 32.09 | 32.34 | 91,985 | -0.06(-0.19%) |
Feb 07, 2023 | 32.06 | 32.40 | 31.95 | 32.40 | 92,854 | +0.37(+1.17%) |
Feb 06, 2023 | 31.95 | 32.03 | 31.61 | 32.03 | 297,258 | +0.09(+0.27%) |
Feb 03, 2023 | 32.61 | 32.61 | 31.87 | 31.94 | 769,005 | -0.57(-1.77%) |
Feb 02, 2023 | 32.58 | 32.93 | 32.51 | 32.51 | 144,913 | -0.28(-0.85%) |
Feb 01, 2023 | 32.98 | 33.08 | 32.49 | 32.79 | 97,624 | -0.45(-1.35%) |
Jan 31, 2023 | 32.75 | 33.27 | 32.75 | 33.24 | 64,694 | +0.50(+1.52%) |
Jan 30, 2023 | 32.85 | 33.06 | 32.73 | 32.74 | 87,389 | -0.24(-0.73%) |
Jan 27, 2023 | 33.23 | 33.23 | 32.91 | 32.98 | 166,639 | -0.17(-0.52%) |
Jan 26, 2023 | 33.11 | 33.27 | 32.98 | 33.16 | 154,915 | +0.13(+0.41%) |
Jan 25, 2023 | 33.01 | 33.16 | 32.87 | 33.02 | 213,932 | -0.08(-0.25%) |
Jan 24, 2023 | 33.24 | 33.25 | 33.03 | 33.10 | 85,825 | -0.12(-0.36%) |
Jan 23, 2023 | 33.39 | 33.39 | 32.95 | 33.22 | 134,874 | +0.05(+0.14%) |
Jan 20, 2023 | 33.10 | 33.19 | 32.97 | 33.17 | 96,461 | +0.09(+0.26%) |
Jan 19, 2023 | 33.06 | 33.17 | 32.90 | 33.09 | 134,473 | +0.22(+0.67%) |
Jan 18, 2023 | 33.32 | 33.36 | 32.83 | 32.87 | 84,508 | -0.27(-0.82%) |
Jan 17, 2023 | 33.11 | 33.19 | 32.95 | 33.14 | 70,791 | +0.13(+0.39%) |
Jan 13, 2023 | 32.86 | 33.01 | 32.69 | 33.01 | 72,437 | +0.27(+0.82%) |
Jan 12, 2023 | 32.67 | 32.86 | 32.53 | 32.75 | 128,659 | +0.38(+1.18%) |
Jan 11, 2023 | 32.04 | 32.40 | 32.04 | 32.36 | 91,989 | +0.34(+1.06%) |
Jan 10, 2023 | 32.22 | 32.28 | 32.03 | 32.03 | 59,802 | -0.25(-0.77%) |
Jan 09, 2023 | 32.32 | 32.50 | 32.19 | 32.28 | 118,573 | +0.25(+0.78%) |
Jan 06, 2023 | 31.68 | 32.08 | 31.68 | 32.03 | 264,086 | +0.31(+0.97%) |
Jan 05, 2023 | 31.91 | 31.91 | 31.63 | 31.72 | 54,242 | -0.27(-0.84%) |
Jan 04, 2023 | 32.40 | 32.40 | 31.97 | 31.99 | 157,255 | -0.59(-1.82%) |
Jan 03, 2023 | 33.28 | 33.28 | 32.44 | 32.58 | 170,231 | -0.52(-1.56%) |
Dec 30, 2022 | 32.99 | 33.19 | 32.89 | 33.10 | 94,562 | +0.21(+0.64%) |
Dec 29, 2022 | 32.94 | 33.03 | 32.73 | 32.89 | 84,225 | -0.19(-0.58%) |
Dec 28, 2022 | 33.01 | 33.08 | 32.77 | 33.08 | 251,618 | -0.20(-0.60%) |
Dec 27, 2022 | 33.21 | 33.47 | 33.12 | 33.28 | 174,320 | +0.20(+0.61%) |
Dec 23, 2022 | 32.59 | 33.14 | 32.59 | 33.08 | 66,154 | +0.38(+1.17%) |
Dec 22, 2022 | 33.20 | 33.20 | 32.53 | 32.70 | 183,993 | -0.51(-1.53%) |
Dec 21, 2022 | 32.87 | 33.26 | 32.87 | 33.20 | 199,100 | +0.37(+1.14%) |
Dec 20, 2022 | 32.99 | 33.15 | 32.66 | 32.83 | 276,572 | +0.25(+0.76%) |
Dec 19, 2022 | 32.76 | 32.82 | 32.50 | 32.58 | 139,959 | -0.33(-1.02%) |
Dec 16, 2022 | 32.90 | 33.09 | 32.80 | 32.92 | 44,931 | -0.21(-0.63%) |
Dec 15, 2022 | 33.16 | 33.39 | 32.86 | 33.13 | 51,369 | -0.26(-0.79%) |
Dec 14, 2022 | 33.43 | 33.47 | 33.22 | 33.39 | 69,540 | +0.01(+0.03%) |
Dec 13, 2022 | 33.30 | 33.49 | 33.26 | 33.38 | 61,960 | +0.55(+1.66%) |
Dec 12, 2022 | 32.65 | 32.88 | 32.65 | 32.83 | 158,899 | +0.24(+0.73%) |
Dec 09, 2022 | 32.57 | 32.76 | 32.38 | 32.60 | 39,620 | +0.07(+0.22%) |
Dec 08, 2022 | 32.79 | 32.79 | 32.39 | 32.53 | 52,990 | +0.10(+0.31%) |
Dec 07, 2022 | 32.36 | 32.58 | 32.19 | 32.43 | 152,383 | +0.13(+0.39%) |
Dec 06, 2022 | 32.62 | 32.72 | 32.13 | 32.30 | 43,127 | -0.32(-0.98%) |
Dec 05, 2022 | 33.32 | 33.32 | 32.53 | 32.62 | 55,562 | -0.65(-1.94%) |
Dec 02, 2022 | 33.27 | 33.45 | 33.18 | 33.26 | 42,717 | -0.25(-0.76%) |
Dec 01, 2022 | 33.74 | 33.74 | 33.44 | 33.52 | 65,319 | +0.04(+0.11%) |
Nov 30, 2022 | 33.34 | 33.59 | 33.20 | 33.48 | 48,422 | +0.45(+1.35%) |
Nov 29, 2022 | 33.02 | 33.13 | 32.83 | 33.03 | 44,507 | +0.36(+1.11%) |
Nov 28, 2022 | 32.48 | 32.78 | 32.39 | 32.67 | 50,075 | -0.15(-0.47%) |
Nov 25, 2022 | 33.03 | 33.04 | 32.74 | 32.83 | 16,065 | -0.14(-0.41%) |
Nov 23, 2022 | 32.93 | 33.02 | 32.76 | 32.96 | 33,284 | +0.03(+0.08%) |
Nov 22, 2022 | 32.84 | 33.06 | 32.83 | 32.94 | 37,025 | +0.21(+0.64%) |
Nov 21, 2022 | 32.58 | 32.76 | 32.21 | 32.73 | 47,855 | -0.02(-0.06%) |
Nov 18, 2022 | 32.95 | 32.95 | 32.50 | 32.74 | 35,730 | -0.12(-0.36%) |
Nov 17, 2022 | 32.96 | 32.96 | 32.67 | 32.86 | 34,676 | -0.32(-0.96%) |
Nov 16, 2022 | 33.15 | 33.30 | 33.05 | 33.18 | 32,299 | -0.46(-1.38%) |
Nov 15, 2022 | 33.34 | 33.81 | 33.22 | 33.64 | 80,883 | +0.27(+0.82%) |
Nov 14, 2022 | 33.53 | 33.68 | 33.28 | 33.37 | 33,860 | -0.16(-0.49%) |
Nov 11, 2022 | 33.32 | 33.69 | 33.29 | 33.54 | 33,523 | +0.48(+1.46%) |
Nov 10, 2022 | 32.98 | 33.09 | 32.70 | 33.05 | 46,713 | +0.35(+1.08%) |
Nov 09, 2022 | 32.74 | 32.92 | 32.58 | 32.70 | 56,944 | -0.42(-1.26%) |
Nov 08, 2022 | 33.32 | 33.48 | 33.00 | 33.12 | 42,383 | -0.20(-0.60%) |
Nov 07, 2022 | 33.64 | 33.74 | 33.32 | 33.32 | 38,452 | -0.25(-0.73%) |
Nov 04, 2022 | 33.17 | 33.60 | 33.04 | 33.56 | 45,424 | +1.16(+3.56%) |
Nov 03, 2022 | 32.31 | 32.55 | 32.16 | 32.41 | 82,033 | -0.21(-0.64%) |
Nov 02, 2022 | 32.51 | 32.93 | 32.42 | 32.62 | 41,456 | +0.24(+0.73%) |
Nov 01, 2022 | 32.59 | 32.59 | 32.20 | 32.38 | 46,755 | +0.29(+0.91%) |
Oct 31, 2022 | 31.88 | 32.21 | 31.88 | 32.09 | 31,988 | +0.14(+0.43%) |
Oct 28, 2022 | 31.89 | 31.99 | 31.66 | 31.95 | 30,699 | -0.35(-1.07%) |
Oct 27, 2022 | 32.46 | 32.46 | 32.13 | 32.30 | 41,933 | -0.21(-0.64%) |
Oct 26, 2022 | 32.21 | 32.53 | 32.21 | 32.51 | 69,950 | +0.35(+1.07%) |
Oct 25, 2022 | 31.77 | 32.17 | 31.77 | 32.16 | 24,795 | +0.29(+0.91%) |
Oct 24, 2022 | 31.67 | 31.92 | 31.67 | 31.87 | 33,030 | +0.06(+0.20%) |
Oct 21, 2022 | 31.60 | 31.83 | 31.41 | 31.81 | 44,600 | +0.06(+0.20%) |
Oct 20, 2022 | 31.79 | 32.01 | 31.69 | 31.74 | 28,804 | +0.16(+0.52%) |
Oct 19, 2022 | 31.60 | 31.69 | 31.52 | 31.58 | 45,799 | -0.24(-0.74%) |
Oct 18, 2022 | 32.01 | 32.13 | 31.74 | 31.82 | 40,673 | -0.35(-1.07%) |
Oct 17, 2022 | 32.47 | 32.47 | 32.06 | 32.16 | 37,526 | -0.18(-0.56%) |
Oct 14, 2022 | 32.74 | 32.75 | 32.23 | 32.34 | 46,840 | -0.51(-1.55%) |
Oct 13, 2022 | 32.24 | 33.03 | 32.23 | 32.85 | 34,315 | +0.34(+1.04%) |
Oct 12, 2022 | 32.59 | 32.70 | 32.44 | 32.52 | 66,635 | -0.08(-0.25%) |
Oct 11, 2022 | 32.84 | 32.90 | 32.55 | 32.60 | 90,618 | -0.38(-1.16%) |
Oct 10, 2022 | 33.23 | 33.35 | 32.90 | 32.98 | 45,234 | -0.10(-0.30%) |
Oct 07, 2022 | 33.00 | 33.28 | 32.89 | 33.08 | 69,848 | -0.04(-0.11%) |
Oct 06, 2022 | 33.18 | 33.18 | 32.88 | 33.12 | 95,674 | +0.05(+0.14%) |
Oct 05, 2022 | 32.74 | 33.17 | 32.62 | 33.07 | 46,465 | +0.33(+1.00%) |
Oct 04, 2022 | 32.55 | 32.83 | 32.49 | 32.74 | 53,650 | +0.67(+2.10%) |
Oct 03, 2022 | 31.95 | 32.07 | 31.76 | 32.07 | 124,664 | +0.47(+1.49%) |
Sep 30, 2022 | 31.65 | 32.03 | 31.55 | 31.60 | 122,805 | -0.29(-0.92%) |
Sep 29, 2022 | 31.90 | 32.00 | 31.65 | 31.89 | 84,196 | -0.04(-0.11%) |
Sep 28, 2022 | 31.36 | 32.02 | 31.29 | 31.93 | 64,707 | +0.55(+1.77%) |
Sep 27, 2022 | 31.48 | 31.67 | 31.30 | 31.37 | 41,786 | +0.13(+0.41%) |
Sep 26, 2022 | 31.58 | 31.93 | 31.24 | 31.24 | 67,729 | -0.71(-2.22%) |
Sep 23, 2022 | 32.09 | 32.09 | 31.77 | 31.95 | 76,231 | -0.93(-2.82%) |
Sep 22, 2022 | 33.33 | 33.33 | 32.76 | 32.88 | 24,708 | -0.08(-0.24%) |
Sep 21, 2022 | 33.34 | 33.42 | 32.85 | 32.96 | 31,053 | -0.21(-0.64%) |
Sep 20, 2022 | 32.98 | 33.23 | 32.88 | 33.17 | 39,994 | +0.10(+0.30%) |
Sep 19, 2022 | 32.69 | 33.15 | 32.67 | 33.07 | 69,858 | -0.05(-0.16%) |
Sep 16, 2022 | 33.19 | 33.20 | 32.88 | 33.13 | 47,845 | -0.05(-0.14%) |
Sep 15, 2022 | 33.58 | 33.68 | 33.16 | 33.17 | 105,925 | -1.04(-3.03%) |
Sep 14, 2022 | 34.07 | 34.24 | 33.96 | 34.21 | 127,905 | +0.31(+0.91%) |
Sep 13, 2022 | 33.98 | 34.00 | 33.67 | 33.90 | 93,107 | -0.08(-0.24%) |
Sep 12, 2022 | 33.64 | 34.12 | 33.64 | 33.98 | 25,954 | +0.64(+1.91%) |
Sep 09, 2022 | 33.00 | 33.47 | 33.00 | 33.34 | 89,535 | +0.64(+1.95%) |
Sep 08, 2022 | 32.72 | 32.84 | 32.58 | 32.71 | 32,213 | +0.18(+0.56%) |
Sep 07, 2022 | 32.83 | 33.05 | 32.53 | 32.53 | 65,011 | -0.62(-1.87%) |
Sep 06, 2022 | 33.52 | 33.55 | 32.96 | 33.14 | 51,170 | -0.47(-1.41%) |
Sep 02, 2022 | 33.90 | 33.90 | 33.53 | 33.62 | 30,799 | -0.02(-0.05%) |