Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.34 | 32.50 | 31.93 | 32.00 | 676,736 | -0.25(-0.77%) |
Aug 30, 2023 | 32.23 | 32.49 | 32.07 | 32.25 | 669,759 | -0.07(-0.21%) |
Aug 29, 2023 | 32.21 | 32.39 | 31.83 | 32.31 | 714,488 | +0.11(+0.33%) |
Aug 28, 2023 | 32.09 | 32.39 | 32.01 | 32.21 | 814,336 | +0.17(+0.54%) |
Aug 25, 2023 | 31.63 | 32.07 | 31.49 | 32.04 | 1,063,582 | +0.87(+2.81%) |
Aug 24, 2023 | 31.23 | 31.70 | 31.02 | 31.16 | 646,950 | -0.17(-0.55%) |
Aug 23, 2023 | 31.72 | 31.73 | 31.09 | 31.33 | 921,794 | -0.13(-0.43%) |
Aug 22, 2023 | 31.79 | 31.79 | 31.40 | 31.47 | 634,100 | -0.31(-0.97%) |
Aug 21, 2023 | 32.03 | 32.35 | 31.26 | 31.78 | 1,382,095 | -0.62(-1.90%) |
Aug 18, 2023 | 32.29 | 32.55 | 32.15 | 32.39 | 522,881 | +0.21(+0.66%) |
Aug 17, 2023 | 32.36 | 32.48 | 32.18 | 32.18 | 643,999 | -0.12(-0.39%) |
Aug 16, 2023 | 32.31 | 32.56 | 32.02 | 32.31 | 577,708 | +0.11(+0.35%) |
Aug 15, 2023 | 33.51 | 33.51 | 32.18 | 32.19 | 702,385 | -1.43(-4.26%) |
Aug 14, 2023 | 34.42 | 34.42 | 33.40 | 33.62 | 859,298 | -0.82(-2.39%) |
Aug 11, 2023 | 34.53 | 34.68 | 34.33 | 34.45 | 550,223 | -0.01(-0.03%) |
Aug 10, 2023 | 34.82 | 35.04 | 34.37 | 34.46 | 552,246 | -0.36(-1.03%) |
Aug 09, 2023 | 34.78 | 35.12 | 34.69 | 34.82 | 569,423 | -0.04(-0.11%) |
Aug 08, 2023 | 34.99 | 35.14 | 34.62 | 34.86 | 505,213 | -0.27(-0.78%) |
Aug 07, 2023 | 35.27 | 35.60 | 35.06 | 35.13 | 644,984 | +0.01(+0.03%) |
Aug 04, 2023 | 35.87 | 36.03 | 34.88 | 35.12 | 603,955 | -0.67(-1.88%) |
Aug 03, 2023 | 36.50 | 36.50 | 35.52 | 35.79 | 703,454 | -0.88(-2.40%) |
Aug 02, 2023 | 36.26 | 37.00 | 35.84 | 36.68 | 1,375,801 | +1.11(+3.12%) |
Aug 01, 2023 | 36.80 | 36.96 | 35.52 | 35.57 | 1,145,518 | -1.07(-2.92%) |
Jul 31, 2023 | 37.26 | 37.32 | 36.55 | 36.64 | 10,505,342 | -0.30(-0.82%) |
Jul 28, 2023 | 37.17 | 37.17 | 36.18 | 36.94 | 910,913 | +0.06(+0.15%) |
Jul 27, 2023 | 37.21 | 37.42 | 36.58 | 36.89 | 893,050 | -0.46(-1.22%) |
Jul 26, 2023 | 37.08 | 37.83 | 37.08 | 37.34 | 650,282 | -0.03(-0.08%) |
Jul 25, 2023 | 37.34 | 37.47 | 36.98 | 37.37 | 709,809 | -0.11(-0.30%) |
Jul 24, 2023 | 37.60 | 37.80 | 37.16 | 37.48 | 674,360 | -0.05(-0.13%) |
Jul 21, 2023 | 37.40 | 38.05 | 37.08 | 37.53 | 1,000,480 | +0.01(+0.03%) |
Jul 20, 2023 | 37.05 | 37.55 | 36.59 | 37.52 | 618,846 | +0.59(+1.59%) |
Jul 19, 2023 | 36.82 | 37.06 | 36.49 | 36.93 | 722,549 | +0.20(+0.54%) |
Jul 18, 2023 | 36.74 | 37.17 | 36.32 | 36.73 | 860,344 | +0.26(+0.70%) |
Jul 17, 2023 | 36.70 | 36.87 | 36.15 | 36.48 | 749,689 | -0.17(-0.47%) |
Jul 14, 2023 | 36.84 | 37.20 | 36.25 | 36.65 | 914,755 | -0.29(-0.80%) |
Jul 13, 2023 | 36.81 | 36.95 | 36.40 | 36.94 | 801,599 | +0.18(+0.49%) |
Jul 12, 2023 | 35.82 | 36.79 | 35.45 | 36.76 | 1,250,419 | +1.25(+3.52%) |
Jul 11, 2023 | 35.08 | 35.54 | 34.80 | 35.51 | 700,107 | +0.52(+1.49%) |
Jul 10, 2023 | 35.39 | 35.52 | 34.54 | 34.99 | 1,078,767 | -0.43(-1.20%) |
Jul 07, 2023 | 35.94 | 36.10 | 34.16 | 35.42 | 2,562,484 | -1.22(-3.34%) |
Jul 06, 2023 | 36.89 | 36.93 | 36.37 | 36.64 | 495,656 | -0.47(-1.28%) |
Jul 05, 2023 | 37.03 | 37.41 | 36.92 | 37.11 | 694,342 | +0.05(+0.13%) |
Jul 03, 2023 | 37.00 | 37.41 | 36.95 | 37.07 | 288,459 | -0.17(-0.46%) |
Jun 30, 2023 | 37.60 | 37.60 | 37.12 | 37.24 | 482,459 | -0.16(-0.43%) |
Jun 29, 2023 | 36.91 | 37.46 | 36.79 | 37.40 | 403,391 | +0.27(+0.74%) |
Jun 28, 2023 | 36.91 | 37.14 | 36.40 | 37.12 | 915,332 | +0.08(+0.20%) |
Jun 27, 2023 | 36.92 | 37.18 | 36.62 | 37.05 | 426,850 | +0.20(+0.54%) |
Jun 26, 2023 | 36.54 | 36.96 | 36.18 | 36.85 | 549,568 | +0.42(+1.15%) |
Jun 23, 2023 | 37.44 | 37.65 | 36.27 | 36.43 | 659,549 | -0.97(-2.59%) |
Jun 22, 2023 | 38.05 | 38.05 | 37.34 | 37.40 | 649,105 | -0.53(-1.40%) |
Jun 21, 2023 | 37.87 | 38.18 | 37.41 | 37.93 | 534,696 | +0.00(+0.00%) |
Jun 20, 2023 | 38.40 | 38.77 | 37.67 | 37.93 | 651,166 | -0.36(-0.94%) |
Jun 16, 2023 | 38.24 | 38.49 | 37.99 | 38.29 | 1,173,372 | +0.28(+0.75%) |
Jun 15, 2023 | 37.98 | 38.16 | 37.65 | 38.00 | 1,259,203 | -3.65(-8.76%) |
May 08, 2023 | 41.63 | 41.93 | 41.35 | 41.65 | 400,144 | -0.12(-0.29%) |
May 05, 2023 | 41.50 | 41.84 | 41.36 | 41.78 | 533,012 | +0.27(+0.66%) |
May 04, 2023 | 41.01 | 41.51 | 40.38 | 41.50 | 365,925 | +0.53(+1.31%) |
May 03, 2023 | 40.97 | 41.64 | 39.90 | 40.97 | 663,192 | +0.03(+0.07%) |
May 02, 2023 | 41.24 | 41.28 | 40.51 | 40.94 | 642,235 | -0.46(-1.11%) |
May 01, 2023 | 41.37 | 41.73 | 41.26 | 41.40 | 435,746 | +0.05(+0.11%) |
Apr 28, 2023 | 41.77 | 42.07 | 41.19 | 41.35 | 835,138 | -0.52(-1.23%) |
Apr 27, 2023 | 41.00 | 41.89 | 41.00 | 41.87 | 315,463 | +0.87(+2.13%) |
Apr 26, 2023 | 41.43 | 41.66 | 40.83 | 41.00 | 370,810 | -0.82(-1.95%) |
Apr 25, 2023 | 41.91 | 41.98 | 41.63 | 41.81 | 289,752 | -0.12(-0.29%) |
Apr 24, 2023 | 41.78 | 41.97 | 41.61 | 41.94 | 406,626 | +0.03(+0.07%) |
Apr 21, 2023 | 41.80 | 41.96 | 41.41 | 41.91 | 569,507 | +0.40(+0.97%) |
Apr 20, 2023 | 41.06 | 41.53 | 40.91 | 41.50 | 423,785 | +0.42(+1.03%) |
Apr 19, 2023 | 40.93 | 41.29 | 40.81 | 41.08 | 245,365 | +0.15(+0.37%) |
Apr 18, 2023 | 41.08 | 41.08 | 40.51 | 40.93 | 242,813 | -0.17(-0.41%) |
Apr 17, 2023 | 40.57 | 41.13 | 40.54 | 41.10 | 262,226 | +0.53(+1.30%) |
Apr 14, 2023 | 41.31 | 41.42 | 40.45 | 40.58 | 468,245 | -0.97(-2.33%) |
Apr 13, 2023 | 41.65 | 41.80 | 41.15 | 41.54 | 380,721 | -0.25(-0.61%) |
Apr 12, 2023 | 42.10 | 42.35 | 41.67 | 41.80 | 456,874 | -0.05(-0.11%) |
Apr 11, 2023 | 41.33 | 41.93 | 41.16 | 41.84 | 486,364 | +0.53(+1.29%) |
Apr 10, 2023 | 41.19 | 41.36 | 40.80 | 41.31 | 468,372 | +0.05(+0.11%) |
Apr 06, 2023 | 41.15 | 41.31 | 40.84 | 41.26 | 481,457 | +0.33(+0.80%) |
Apr 05, 2023 | 39.96 | 40.96 | 39.83 | 40.93 | 461,917 | +1.18(+2.97%) |
Apr 04, 2023 | 39.47 | 39.77 | 39.26 | 39.75 | 290,502 | +0.16(+0.40%) |
Apr 03, 2023 | 39.83 | 39.92 | 39.35 | 39.59 | 346,518 | -0.24(-0.61%) |
Mar 31, 2023 | 39.83 | 40.10 | 39.46 | 39.83 | 464,710 | +0.16(+0.40%) |
Mar 30, 2023 | 39.71 | 39.98 | 39.28 | 39.67 | 359,294 | +0.14(+0.36%) |
Mar 29, 2023 | 39.19 | 39.57 | 39.16 | 39.53 | 450,087 | +0.53(+1.37%) |
Mar 28, 2023 | 38.87 | 39.30 | 38.87 | 39.00 | 381,110 | -0.02(-0.05%) |
Mar 27, 2023 | 38.71 | 39.33 | 38.71 | 39.02 | 452,515 | +0.42(+1.09%) |
Mar 24, 2023 | 37.30 | 38.62 | 37.22 | 38.60 | 456,401 | +1.29(+3.45%) |
Mar 23, 2023 | 37.72 | 38.11 | 37.30 | 37.31 | 668,289 | -0.59(-1.56%) |
Mar 22, 2023 | 38.50 | 38.76 | 37.85 | 37.90 | 631,960 | -0.55(-1.44%) |
Mar 21, 2023 | 39.68 | 39.78 | 37.76 | 38.45 | 704,836 | -1.13(-2.85%) |
Mar 20, 2023 | 39.14 | 39.78 | 38.92 | 39.58 | 721,137 | +0.62(+1.59%) |
Mar 17, 2023 | 38.94 | 39.23 | 38.64 | 38.96 | 1,485,408 | -0.18(-0.46%) |
Mar 16, 2023 | 38.58 | 39.49 | 38.58 | 39.14 | 629,478 | +0.32(+0.82%) |
Mar 15, 2023 | 38.49 | 39.21 | 38.26 | 38.82 | 1,041,886 | +0.06(+0.15%) |
Mar 14, 2023 | 38.71 | 39.45 | 38.43 | 38.76 | 618,308 | +0.69(+1.82%) |
Mar 13, 2023 | 37.62 | 39.00 | 37.62 | 38.07 | 796,197 | +0.23(+0.62%) |
Mar 10, 2023 | 38.43 | 38.46 | 37.53 | 37.84 | 530,910 | -0.73(-1.90%) |
Mar 09, 2023 | 38.90 | 38.95 | 38.45 | 38.57 | 435,860 | -0.22(-0.56%) |
Mar 08, 2023 | 38.41 | 38.79 | 38.15 | 38.78 | 518,333 | +0.40(+1.05%) |
Mar 07, 2023 | 38.80 | 39.01 | 38.23 | 38.38 | 519,692 | -0.39(-1.02%) |
Mar 06, 2023 | 39.00 | 39.06 | 38.49 | 38.77 | 675,409 | -0.20(-0.51%) |
Mar 03, 2023 | 38.94 | 39.02 | 38.28 | 38.97 | 524,756 | +0.26(+0.68%) |
Mar 02, 2023 | 38.12 | 38.91 | 37.85 | 38.71 | 545,970 | +0.62(+1.63%) |
Mar 01, 2023 | 38.39 | 38.44 | 37.41 | 38.09 | 593,191 | -0.50(-1.29%) |
Feb 28, 2023 | 38.68 | 39.60 | 38.59 | 38.59 | 1,088,168 | -0.23(-0.60%) |
Feb 27, 2023 | 39.09 | 39.53 | 38.81 | 38.82 | 596,029 | -0.06(-0.14%) |
Feb 24, 2023 | 38.78 | 39.01 | 38.50 | 38.88 | 567,395 | -0.24(-0.62%) |
Feb 23, 2023 | 39.15 | 39.41 | 38.87 | 39.12 | 896,132 | -0.08(-0.19%) |
Feb 22, 2023 | 39.09 | 40.17 | 38.98 | 39.20 | 1,966,181 | +1.02(+2.68%) |
Feb 21, 2023 | 38.02 | 38.38 | 37.92 | 38.17 | 977,384 | -0.08(-0.20%) |
Feb 17, 2023 | 37.82 | 38.41 | 37.54 | 38.25 | 630,600 | +0.78(+2.08%) |
Feb 16, 2023 | 36.59 | 37.83 | 36.57 | 37.47 | 748,679 | +0.49(+1.32%) |
Feb 15, 2023 | 36.75 | 37.10 | 36.59 | 36.98 | 537,444 | -0.07(-0.20%) |
Feb 14, 2023 | 37.47 | 37.67 | 36.70 | 37.06 | 781,599 | -0.33(-0.89%) |
Feb 13, 2023 | 37.09 | 37.65 | 37.09 | 37.39 | 581,082 | +0.32(+0.85%) |
Feb 10, 2023 | 36.55 | 37.31 | 36.55 | 37.07 | 779,310 | +0.51(+1.40%) |
Feb 09, 2023 | 37.19 | 37.44 | 36.43 | 36.56 | 1,057,994 | -1.09(-2.91%) |
Feb 08, 2023 | 38.46 | 38.54 | 37.58 | 37.66 | 614,436 | -1.34(-3.45%) |
Feb 07, 2023 | 38.41 | 39.00 | 38.27 | 39.00 | 671,140 | +0.47(+1.23%) |
Feb 06, 2023 | 38.50 | 38.93 | 38.41 | 38.53 | 997,293 | +0.09(+0.24%) |
Feb 03, 2023 | 38.80 | 38.80 | 37.59 | 38.44 | 853,101 | -0.50(-1.29%) |
Feb 02, 2023 | 38.17 | 39.22 | 38.10 | 38.94 | 1,108,439 | +0.82(+2.14%) |
Feb 01, 2023 | 36.92 | 38.46 | 36.77 | 38.12 | 2,076,278 | +1.11(+3.01%) |
Jan 31, 2023 | 36.81 | 37.01 | 36.26 | 37.01 | 13,183,670 | +0.39(+1.06%) |
Jan 30, 2023 | 36.96 | 37.44 | 36.55 | 36.62 | 1,379,066 | -0.46(-1.25%) |
Jan 27, 2023 | 37.65 | 37.66 | 37.04 | 37.08 | 1,147,847 | -0.58(-1.53%) |
Jan 26, 2023 | 37.68 | 37.95 | 37.29 | 37.66 | 1,788,223 | -0.19(-0.51%) |
Jan 25, 2023 | 38.60 | 38.85 | 37.67 | 37.85 | 2,114,063 | -0.90(-2.32%) |
Jan 24, 2023 | 38.53 | 39.24 | 38.16 | 38.75 | 1,034,582 | +0.54(+1.41%) |
Jan 23, 2023 | 38.35 | 38.48 | 37.85 | 38.22 | 797,906 | -0.19(-0.51%) |
Jan 20, 2023 | 38.09 | 38.41 | 37.80 | 38.41 | 949,254 | +0.34(+0.90%) |
Jan 19, 2023 | 38.58 | 38.60 | 37.76 | 38.07 | 896,795 | -0.42(-1.08%) |
Jan 18, 2023 | 39.38 | 39.43 | 38.26 | 38.48 | 658,845 | -0.84(-2.15%) |
Jan 17, 2023 | 39.31 | 39.31 | 38.93 | 39.33 | 712,869 | -0.45(-1.12%) |
Jan 13, 2023 | 39.55 | 39.92 | 39.33 | 39.77 | 572,113 | +0.04(+0.09%) |
Jan 12, 2023 | 39.36 | 39.99 | 38.84 | 39.74 | 1,061,866 | +0.38(+0.97%) |
Jan 11, 2023 | 39.27 | 39.69 | 39.06 | 39.36 | 886,969 | +0.16(+0.40%) |
Jan 10, 2023 | 39.89 | 39.90 | 39.00 | 39.20 | 1,241,264 | -0.78(-1.95%) |
Jan 09, 2023 | 40.49 | 40.59 | 39.81 | 39.98 | 1,217,045 | -0.41(-1.01%) |
Jan 06, 2023 | 41.00 | 41.23 | 39.54 | 40.39 | 1,545,157 | -0.41(-1.00%) |
Jan 05, 2023 | 41.75 | 41.75 | 40.73 | 40.79 | 1,044,894 | -1.04(-2.48%) |
Jan 04, 2023 | 41.55 | 42.00 | 41.39 | 41.83 | 1,070,874 | +0.29(+0.69%) |
Jan 03, 2023 | 41.33 | 41.78 | 41.16 | 41.55 | 1,209,559 | +0.42(+1.01%) |
Dec 30, 2022 | 41.49 | 41.60 | 40.89 | 41.13 | 607,737 | -0.34(-0.83%) |
Dec 29, 2022 | 40.88 | 41.53 | 40.70 | 41.47 | 1,018,023 | +0.71(+1.75%) |
Dec 28, 2022 | 41.18 | 41.31 | 40.63 | 40.76 | 802,084 | -0.52(-1.26%) |
Dec 27, 2022 | 40.68 | 41.45 | 40.61 | 41.28 | 654,646 | +0.61(+1.51%) |
Dec 23, 2022 | 39.57 | 40.76 | 39.40 | 40.66 | 739,424 | +0.94(+2.36%) |
Dec 22, 2022 | 39.37 | 39.76 | 38.86 | 39.73 | 812,150 | +0.22(+0.56%) |
Dec 21, 2022 | 39.05 | 39.50 | 38.95 | 39.50 | 682,989 | +0.49(+1.26%) |
Dec 20, 2022 | 39.15 | 39.23 | 38.20 | 39.01 | 1,085,527 | -0.24(-0.61%) |
Dec 19, 2022 | 38.96 | 39.62 | 38.74 | 39.25 | 634,780 | +0.11(+0.28%) |
Dec 16, 2022 | 38.89 | 39.22 | 38.46 | 39.14 | 1,631,913 | -0.23(-0.59%) |
Dec 15, 2022 | 39.80 | 40.07 | 38.53 | 39.37 | 674,090 | -0.58(-1.44%) |
Dec 14, 2022 | 40.54 | 40.70 | 39.76 | 39.95 | 597,421 | -0.45(-1.10%) |
Dec 13, 2022 | 40.82 | 41.35 | 40.27 | 40.40 | 1,079,826 | +0.38(+0.95%) |
Dec 12, 2022 | 39.47 | 40.11 | 39.05 | 40.01 | 855,413 | +0.58(+1.46%) |
Dec 09, 2022 | 39.47 | 39.88 | 39.20 | 39.44 | 522,959 | -0.25(-0.63%) |
Dec 08, 2022 | 38.66 | 39.79 | 38.56 | 39.69 | 545,483 | +1.02(+2.64%) |
Dec 07, 2022 | 38.71 | 38.91 | 38.19 | 38.67 | 671,543 | -0.09(-0.24%) |
Dec 06, 2022 | 39.34 | 39.50 | 38.40 | 38.76 | 787,462 | -0.48(-1.23%) |
Dec 05, 2022 | 38.69 | 39.24 | 38.47 | 39.24 | 781,544 | +0.33(+0.86%) |
Dec 02, 2022 | 37.92 | 39.14 | 37.86 | 38.91 | 805,616 | +0.50(+1.30%) |
Dec 01, 2022 | 38.65 | 38.95 | 38.28 | 38.41 | 822,485 | +0.12(+0.31%) |
Nov 30, 2022 | 37.07 | 38.38 | 36.95 | 38.29 | 849,862 | +1.04(+2.79%) |
Nov 29, 2022 | 37.63 | 37.68 | 37.19 | 37.25 | 541,086 | -0.58(-1.54%) |
Nov 28, 2022 | 37.64 | 38.26 | 37.32 | 37.83 | 796,253 | -0.19(-0.51%) |
Nov 25, 2022 | 37.14 | 38.10 | 37.14 | 38.03 | 317,761 | +0.98(+2.65%) |
Nov 23, 2022 | 36.87 | 37.39 | 36.61 | 37.05 | 719,464 | +0.08(+0.23%) |
Nov 22, 2022 | 36.59 | 37.16 | 36.52 | 36.96 | 709,805 | +0.47(+1.30%) |
Nov 21, 2022 | 36.13 | 36.51 | 35.89 | 36.49 | 536,503 | +0.38(+1.05%) |
Nov 18, 2022 | 35.67 | 36.59 | 35.67 | 36.11 | 807,188 | +0.89(+2.53%) |
Nov 17, 2022 | 35.25 | 35.75 | 34.70 | 35.22 | 471,346 | -0.19(-0.55%) |
Nov 16, 2022 | 35.42 | 36.00 | 35.29 | 35.41 | 657,091 | -0.03(-0.08%) |
Nov 15, 2022 | 35.08 | 35.80 | 35.08 | 35.44 | 959,786 | +0.41(+1.18%) |
Nov 14, 2022 | 35.37 | 35.42 | 34.97 | 35.03 | 602,359 | -0.35(-0.98%) |
Nov 11, 2022 | 35.71 | 35.79 | 35.21 | 35.38 | 669,957 | -0.39(-1.08%) |
Nov 10, 2022 | 34.63 | 35.85 | 34.07 | 35.76 | 830,305 | +1.95(+5.78%) |
Nov 09, 2022 | 33.46 | 34.18 | 33.42 | 33.81 | 1,073,755 | +0.27(+0.79%) |
Nov 08, 2022 | 33.95 | 34.14 | 33.44 | 33.54 | 692,768 | -0.27(-0.79%) |
Nov 07, 2022 | 34.19 | 34.42 | 33.43 | 33.81 | 1,013,948 | -0.23(-0.67%) |
Nov 04, 2022 | 33.67 | 34.54 | 33.54 | 34.04 | 725,634 | +0.55(+1.64%) |
Nov 03, 2022 | 33.57 | 33.69 | 32.75 | 33.49 | 1,028,390 | -0.33(-0.98%) |
Nov 02, 2022 | 33.86 | 33.82 | 1,209,365 | -0.72(-2.07%) | ||
Nov 01, 2022 | 36.68 | 36.68 | 33.67 | 34.53 | 2,142,936 | -3.09(-8.21%) |
Oct 31, 2022 | 37.73 | 37.95 | 37.49 | 37.62 | 579,871 | -0.08(-0.22%) |
Oct 28, 2022 | 37.06 | 37.85 | 37.02 | 37.71 | 490,193 | +0.65(+1.76%) |
Oct 27, 2022 | 36.81 | 37.50 | 36.81 | 37.06 | 303,622 | +0.57(+1.56%) |
Oct 26, 2022 | 36.74 | 36.76 | 36.18 | 36.49 | 535,448 | +0.01(+0.03%) |
Oct 25, 2022 | 35.79 | 36.69 | 35.62 | 36.48 | 386,408 | +0.81(+2.26%) |
Oct 24, 2022 | 35.68 | 36.23 | 35.51 | 35.67 | 433,207 | -0.03(-0.08%) |
Oct 21, 2022 | 35.24 | 36.08 | 34.99 | 35.70 | 362,634 | +0.72(+2.07%) |
Oct 20, 2022 | 35.69 | 35.69 | 34.76 | 34.97 | 366,892 | -0.68(-1.90%) |
Oct 19, 2022 | 35.25 | 35.73 | 35.12 | 35.65 | 376,585 | +0.02(+0.05%) |
Oct 18, 2022 | 35.54 | 35.88 | 35.34 | 35.63 | 383,643 | +0.57(+1.62%) |
Oct 17, 2022 | 34.73 | 35.62 | 34.73 | 35.07 | 534,084 | +0.61(+1.78%) |
Oct 14, 2022 | 35.36 | 35.72 | 34.21 | 34.45 | 358,360 | -0.68(-1.93%) |
Oct 13, 2022 | 33.82 | 35.25 | 33.45 | 35.13 | 466,092 | +1.27(+3.74%) |
Oct 12, 2022 | 34.64 | 34.64 | 33.86 | 33.86 | 385,054 | -0.79(-2.28%) |
Oct 11, 2022 | 33.82 | 35.10 | 33.80 | 34.65 | 468,201 | +0.81(+2.38%) |
Oct 10, 2022 | 33.65 | 34.43 | 33.64 | 33.85 | 425,632 | +0.31(+0.93%) |
Oct 07, 2022 | 34.24 | 34.50 | 33.30 | 33.53 | 424,478 | -0.75(-2.19%) |
Oct 06, 2022 | 35.07 | 35.12 | 34.18 | 34.29 | 443,321 | -0.75(-2.15%) |
Oct 05, 2022 | 35.17 | 35.21 | 34.74 | 35.04 | 384,652 | -0.53(-1.50%) |
Oct 04, 2022 | 35.03 | 35.85 | 35.03 | 35.57 | 452,106 | +0.53(+1.52%) |
Oct 03, 2022 | 34.48 | 35.45 | 34.09 | 35.04 | 443,366 | +1.06(+3.13%) |
Sep 30, 2022 | 35.55 | 35.55 | 33.96 | 33.97 | 604,628 | -1.39(-3.94%) |
Sep 29, 2022 | 36.08 | 36.11 | 35.11 | 35.37 | 428,568 | -0.83(-2.28%) |
Sep 28, 2022 | 36.16 | 36.60 | 35.57 | 36.19 | 637,877 | +0.48(+1.33%) |
Sep 27, 2022 | 36.92 | 37.46 | 35.71 | 35.72 | 628,266 | -0.98(-2.67%) |
Sep 26, 2022 | 37.72 | 37.97 | 36.65 | 36.70 | 608,303 | -1.28(-3.38%) |
Sep 23, 2022 | 37.41 | 38.00 | 37.11 | 37.98 | 916,367 | +1.00(+2.70%) |
Sep 22, 2022 | 36.74 | 37.14 | 36.62 | 36.98 | 348,185 | +0.17(+0.47%) |
Sep 21, 2022 | 37.29 | 37.64 | 36.79 | 36.81 | 294,677 | -0.24(-0.64%) |
Sep 20, 2022 | 37.31 | 37.31 | 36.68 | 37.05 | 282,694 | -0.39(-1.03%) |
Sep 19, 2022 | 37.19 | 37.47 | 36.94 | 37.43 | 344,951 | +0.02(+0.05%) |
Sep 16, 2022 | 36.75 | 37.41 | 36.74 | 37.41 | 922,531 | +0.53(+1.44%) |
Sep 15, 2022 | 37.11 | 37.34 | 36.73 | 36.88 | 473,321 | -0.48(-1.28%) |
Sep 14, 2022 | 37.38 | 37.77 | 37.19 | 37.36 | 446,376 | -0.01(-0.02%) |
Sep 13, 2022 | 37.99 | 38.13 | 37.20 | 37.37 | 362,868 | -0.91(-2.37%) |
Sep 12, 2022 | 37.91 | 38.31 | 37.70 | 38.27 | 518,430 | +0.56(+1.48%) |
Sep 09, 2022 | 37.69 | 37.94 | 37.37 | 37.72 | 249,068 | +0.35(+0.93%) |
Sep 08, 2022 | 37.39 | 37.61 | 37.14 | 37.37 | 303,397 | -0.12(-0.32%) |
Sep 07, 2022 | 36.88 | 37.55 | 36.88 | 37.49 | 477,889 | +0.54(+1.46%) |
Sep 06, 2022 | 37.39 | 37.39 | 36.73 | 36.95 | 335,373 | -0.34(-0.91%) |
Sep 02, 2022 | 37.86 | 38.20 | 37.10 | 37.28 | 363,066 | -0.55(-1.45%) |