Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 52.37 | 53.75 | 52.18 | 53.28 | 147,875 | +0.92(+1.76%) |
Aug 30, 2023 | 51.77 | 52.44 | 51.72 | 52.36 | 48,528 | +0.34(+0.65%) |
Aug 29, 2023 | 51.02 | 52.13 | 50.89 | 52.02 | 58,088 | +1.11(+2.18%) |
Aug 28, 2023 | 48.82 | 50.97 | 46.58 | 50.91 | 71,235 | +2.00(+4.08%) |
Aug 25, 2023 | 48.97 | 49.41 | 47.74 | 48.91 | 52,779 | -0.49(-0.99%) |
Aug 24, 2023 | 49.74 | 50.01 | 48.89 | 49.40 | 48,287 | -0.63(-1.25%) |
Aug 23, 2023 | 50.33 | 50.43 | 49.76 | 50.03 | 33,443 | -0.22(-0.43%) |
Aug 22, 2023 | 50.19 | 51.00 | 49.80 | 50.25 | 44,965 | +0.14(+0.28%) |
Aug 21, 2023 | 50.45 | 51.14 | 49.76 | 50.11 | 50,508 | -0.36(-0.71%) |
Aug 18, 2023 | 49.67 | 50.80 | 49.67 | 50.46 | 75,811 | +0.14(+0.28%) |
Aug 17, 2023 | 49.82 | 51.31 | 49.56 | 50.33 | 90,709 | +0.85(+1.73%) |
Aug 16, 2023 | 48.27 | 50.45 | 48.27 | 49.47 | 64,764 | +0.98(+2.03%) |
Aug 15, 2023 | 49.43 | 49.43 | 47.98 | 48.49 | 65,446 | -1.46(-2.92%) |
Aug 14, 2023 | 49.47 | 50.25 | 48.69 | 49.95 | 88,935 | +0.48(+0.96%) |
Aug 11, 2023 | 49.31 | 49.85 | 48.41 | 49.47 | 56,793 | +0.11(+0.22%) |
Aug 10, 2023 | 49.91 | 50.47 | 48.57 | 49.36 | 47,014 | -0.42(-0.84%) |
Aug 09, 2023 | 50.20 | 50.42 | 49.38 | 49.78 | 58,408 | -0.41(-0.81%) |
Aug 08, 2023 | 49.84 | 50.93 | 48.89 | 50.19 | 64,231 | -0.36(-0.71%) |
Aug 07, 2023 | 53.21 | 53.23 | 50.26 | 50.54 | 77,925 | -2.84(-5.32%) |
Aug 04, 2023 | 49.95 | 55.45 | 49.94 | 53.38 | 129,070 | +3.03(+6.02%) |
Aug 03, 2023 | 50.55 | 51.65 | 49.95 | 50.35 | 91,195 | -0.46(-0.90%) |
Aug 02, 2023 | 51.67 | 52.21 | 49.95 | 50.81 | 83,566 | -1.65(-3.14%) |
Aug 01, 2023 | 54.15 | 55.12 | 52.16 | 52.46 | 165,392 | -2.95(-5.32%) |
Jul 31, 2023 | 54.60 | 55.69 | 54.60 | 55.41 | 69,701 | +0.78(+1.44%) |
Jul 28, 2023 | 54.97 | 55.15 | 53.81 | 54.63 | 57,371 | +0.01(+0.02%) |
Jul 27, 2023 | 55.89 | 55.89 | 54.11 | 54.62 | 61,363 | -1.13(-2.03%) |
Jul 26, 2023 | 54.80 | 55.87 | 54.50 | 55.75 | 54,182 | +0.74(+1.35%) |
Jul 25, 2023 | 53.51 | 55.51 | 53.42 | 55.00 | 70,874 | +1.58(+2.96%) |
Jul 24, 2023 | 52.78 | 54.11 | 52.59 | 53.42 | 76,046 | +0.47(+0.88%) |
Jul 21, 2023 | 54.63 | 54.81 | 52.66 | 52.96 | 70,339 | -1.62(-2.97%) |
Jul 20, 2023 | 53.33 | 54.58 | 52.74 | 54.58 | 72,216 | +1.43(+2.69%) |
Jul 19, 2023 | 53.33 | 53.51 | 52.47 | 53.15 | 67,179 | -0.37(-0.69%) |
Jul 18, 2023 | 51.96 | 53.87 | 51.96 | 53.51 | 70,922 | +1.72(+3.32%) |
Jul 17, 2023 | 51.58 | 52.45 | 51.58 | 51.79 | 65,728 | +0.23(+0.44%) |
Jul 14, 2023 | 51.96 | 51.96 | 49.85 | 51.57 | 72,856 | -0.57(-1.09%) |
Jul 13, 2023 | 51.94 | 52.31 | 51.32 | 52.13 | 64,259 | +0.40(+0.77%) |
Jul 12, 2023 | 51.29 | 52.37 | 51.13 | 51.74 | 76,208 | +1.33(+2.64%) |
Jul 11, 2023 | 49.63 | 50.65 | 49.31 | 50.40 | 56,045 | +1.04(+2.11%) |
Jul 10, 2023 | 48.05 | 49.44 | 48.05 | 49.36 | 49,400 | +1.09(+2.26%) |
Jul 07, 2023 | 47.71 | 49.89 | 47.69 | 48.27 | 107,938 | +0.70(+1.46%) |
Jul 06, 2023 | 47.30 | 47.92 | 46.82 | 47.57 | 68,604 | -0.07(-0.15%) |
Jul 05, 2023 | 48.69 | 48.69 | 47.26 | 47.64 | 75,432 | -1.26(-2.58%) |
Jul 03, 2023 | 48.84 | 49.70 | 48.53 | 48.90 | 50,114 | +0.24(+0.49%) |
Jun 30, 2023 | 48.84 | 48.85 | 47.74 | 48.67 | 203,373 | +0.31(+0.64%) |
Jun 29, 2023 | 46.49 | 48.62 | 46.42 | 48.36 | 69,308 | +2.21(+4.80%) |
Jun 28, 2023 | 46.37 | 46.54 | 45.39 | 46.14 | 55,089 | -0.35(-0.75%) |
Jun 27, 2023 | 45.37 | 46.63 | 44.96 | 46.49 | 76,323 | +1.13(+2.50%) |
Jun 26, 2023 | 45.16 | 46.49 | 44.75 | 45.36 | 77,273 | -0.16(-0.35%) |
Jun 23, 2023 | 44.70 | 46.10 | 44.59 | 45.52 | 123,737 | -0.16(-0.35%) |
Jun 22, 2023 | 46.10 | 46.28 | 45.10 | 45.68 | 54,743 | -0.46(-0.99%) |
Jun 21, 2023 | 45.92 | 46.99 | 45.88 | 46.13 | 58,323 | -0.09(-0.19%) |
Jun 20, 2023 | 45.13 | 46.48 | 44.24 | 46.22 | 79,730 | +1.09(+2.42%) |
Jun 16, 2023 | 45.61 | 45.99 | 44.51 | 45.13 | 482,896 | -0.55(-1.20%) |
Jun 15, 2023 | 45.67 | 45.82 | 44.99 | 45.68 | 80,602 | +3.10(+7.29%) |
May 08, 2023 | 46.29 | 46.79 | 41.21 | 42.57 | 187,577 | -3.14(-6.87%) |
May 05, 2023 | 44.80 | 46.90 | 44.69 | 45.71 | 120,211 | +2.12(+4.86%) |
May 04, 2023 | 45.78 | 45.90 | 42.71 | 43.59 | 114,560 | -2.73(-5.90%) |
May 03, 2023 | 46.93 | 48.46 | 46.29 | 46.33 | 84,763 | -0.73(-1.56%) |
May 02, 2023 | 47.04 | 47.35 | 45.78 | 47.06 | 76,491 | -0.27(-0.57%) |
May 01, 2023 | 46.62 | 48.64 | 46.39 | 47.33 | 118,462 | +1.21(+2.62%) |
Apr 28, 2023 | 48.14 | 48.26 | 45.98 | 46.12 | 134,801 | -2.16(-4.47%) |
Apr 27, 2023 | 47.35 | 48.62 | 46.81 | 48.28 | 70,795 | +1.08(+2.29%) |
Apr 26, 2023 | 49.11 | 49.71 | 46.96 | 47.20 | 122,448 | -2.16(-4.37%) |
Apr 25, 2023 | 51.56 | 51.73 | 49.28 | 49.36 | 87,701 | -2.90(-5.55%) |
Apr 24, 2023 | 51.36 | 52.78 | 51.36 | 52.26 | 87,650 | +0.52(+1.00%) |
Apr 21, 2023 | 52.36 | 52.36 | 50.51 | 51.74 | 87,705 | -0.94(-1.79%) |
Apr 20, 2023 | 51.58 | 53.29 | 51.26 | 52.68 | 109,324 | +0.36(+0.68%) |
Apr 19, 2023 | 52.34 | 52.59 | 51.77 | 52.33 | 80,892 | -0.47(-0.88%) |
Apr 18, 2023 | 51.60 | 53.37 | 51.30 | 52.79 | 128,827 | +1.23(+2.38%) |
Apr 17, 2023 | 51.82 | 52.46 | 50.98 | 51.57 | 77,304 | -0.07(-0.13%) |
Apr 14, 2023 | 52.09 | 52.72 | 50.35 | 51.63 | 144,630 | -0.26(-0.50%) |
Apr 13, 2023 | 51.53 | 52.45 | 50.82 | 51.89 | 122,516 | +0.52(+1.02%) |
Apr 12, 2023 | 51.69 | 52.58 | 51.16 | 51.37 | 104,930 | +0.11(+0.21%) |
Apr 11, 2023 | 49.77 | 51.81 | 49.50 | 51.26 | 138,199 | +1.92(+3.89%) |
Apr 10, 2023 | 47.77 | 49.69 | 47.41 | 49.34 | 90,694 | +1.55(+3.25%) |
Apr 06, 2023 | 47.95 | 48.86 | 47.22 | 47.78 | 115,757 | +0.15(+0.31%) |
Apr 05, 2023 | 47.77 | 48.57 | 47.05 | 47.63 | 86,944 | -0.92(-1.90%) |
Apr 04, 2023 | 51.94 | 52.29 | 47.95 | 48.55 | 148,617 | -3.35(-6.45%) |
Apr 03, 2023 | 51.77 | 52.67 | 50.26 | 51.90 | 112,066 | +0.20(+0.38%) |
Mar 31, 2023 | 51.22 | 51.84 | 50.72 | 51.70 | 191,373 | +1.03(+2.03%) |
Mar 30, 2023 | 51.19 | 51.51 | 50.26 | 50.67 | 117,674 | +0.03(+0.06%) |
Mar 29, 2023 | 50.95 | 51.33 | 49.89 | 50.64 | 94,632 | +0.51(+1.01%) |
Mar 28, 2023 | 50.86 | 51.73 | 50.02 | 50.14 | 88,422 | -0.70(-1.38%) |
Mar 27, 2023 | 50.76 | 51.32 | 49.94 | 50.84 | 112,866 | +1.24(+2.50%) |
Mar 24, 2023 | 48.37 | 50.10 | 47.43 | 49.60 | 106,275 | +0.63(+1.29%) |
Mar 23, 2023 | 49.11 | 50.89 | 48.40 | 48.97 | 111,705 | +0.20(+0.41%) |
Mar 22, 2023 | 49.66 | 50.55 | 48.63 | 48.77 | 97,872 | -1.13(-2.26%) |
Mar 21, 2023 | 49.03 | 50.16 | 49.00 | 49.90 | 146,968 | +2.30(+4.83%) |
Mar 20, 2023 | 46.16 | 48.74 | 46.16 | 47.60 | 137,488 | +2.37(+5.23%) |
Mar 17, 2023 | 46.74 | 47.32 | 45.16 | 45.24 | 669,275 | -2.34(-4.91%) |
Mar 16, 2023 | 45.58 | 48.28 | 45.17 | 47.57 | 124,844 | +1.17(+2.52%) |
Mar 15, 2023 | 48.27 | 48.53 | 45.26 | 46.41 | 179,116 | -3.55(-7.10%) |
Mar 14, 2023 | 50.78 | 51.01 | 49.24 | 49.95 | 129,363 | +1.29(+2.65%) |
Mar 13, 2023 | 48.97 | 50.89 | 48.55 | 48.66 | 201,625 | -1.79(-3.55%) |
Mar 10, 2023 | 53.20 | 54.77 | 50.15 | 50.46 | 175,804 | -2.80(-5.26%) |
Mar 09, 2023 | 55.40 | 56.06 | 53.06 | 53.26 | 174,741 | -2.04(-3.69%) |
Mar 08, 2023 | 54.46 | 55.42 | 53.70 | 55.30 | 146,706 | +1.06(+1.95%) |
Mar 07, 2023 | 54.68 | 55.95 | 53.97 | 54.24 | 135,428 | -0.36(-0.65%) |
Mar 06, 2023 | 58.13 | 58.18 | 53.49 | 54.60 | 195,882 | -3.58(-6.16%) |
Mar 03, 2023 | 56.20 | 58.27 | 53.13 | 58.18 | 249,818 | +2.13(+3.80%) |
Mar 02, 2023 | 54.57 | 56.35 | 53.97 | 56.05 | 300,175 | +1.36(+2.48%) |
Mar 01, 2023 | 52.42 | 54.89 | 51.88 | 54.69 | 167,315 | +2.70(+5.20%) |
Feb 28, 2023 | 49.30 | 52.49 | 49.08 | 51.99 | 219,488 | +2.76(+5.60%) |
Feb 27, 2023 | 46.27 | 49.45 | 46.15 | 49.23 | 164,914 | +3.25(+7.07%) |
Feb 24, 2023 | 42.05 | 46.10 | 41.03 | 45.98 | 142,300 | +0.60(+1.33%) |
Feb 23, 2023 | 45.68 | 46.86 | 43.58 | 45.38 | 155,220 | -0.20(-0.43%) |
Feb 22, 2023 | 45.79 | 46.76 | 44.99 | 45.58 | 164,990 | -0.50(-1.09%) |
Feb 21, 2023 | 48.21 | 48.73 | 46.02 | 46.08 | 93,623 | -2.60(-5.34%) |
Feb 17, 2023 | 48.86 | 49.46 | 48.22 | 48.68 | 131,660 | -0.01(-0.02%) |
Feb 16, 2023 | 46.63 | 49.19 | 46.01 | 48.69 | 239,670 | +2.49(+5.39%) |
Feb 15, 2023 | 46.01 | 46.63 | 45.27 | 46.20 | 74,752 | -0.23(-0.49%) |
Feb 14, 2023 | 45.93 | 47.22 | 45.46 | 46.43 | 88,640 | +0.16(+0.34%) |
Feb 13, 2023 | 45.68 | 46.61 | 44.50 | 46.27 | 141,974 | +0.53(+1.17%) |
Feb 10, 2023 | 45.17 | 46.15 | 44.41 | 45.74 | 104,975 | +0.37(+0.81%) |
Feb 09, 2023 | 47.07 | 47.07 | 44.87 | 45.37 | 127,276 | -1.28(-2.75%) |
Feb 08, 2023 | 46.82 | 47.03 | 45.98 | 46.65 | 92,706 | -0.40(-0.84%) |
Feb 07, 2023 | 46.98 | 48.14 | 46.46 | 47.05 | 136,854 | -0.13(-0.27%) |
Feb 06, 2023 | 48.29 | 48.29 | 45.37 | 47.18 | 122,398 | -1.03(-2.13%) |
Feb 03, 2023 | 46.97 | 48.40 | 46.97 | 48.21 | 113,716 | +0.74(+1.56%) |
Feb 02, 2023 | 46.18 | 47.55 | 45.41 | 47.46 | 158,144 | +1.72(+3.76%) |
Feb 01, 2023 | 43.85 | 46.43 | 43.39 | 45.75 | 179,607 | +2.04(+4.68%) |
Jan 31, 2023 | 42.06 | 43.71 | 42.01 | 43.70 | 103,553 | +1.72(+4.09%) |
Jan 30, 2023 | 41.56 | 42.57 | 41.48 | 41.98 | 79,692 | -0.05(-0.12%) |
Jan 27, 2023 | 42.73 | 43.51 | 41.78 | 42.03 | 84,552 | -0.38(-0.89%) |
Jan 26, 2023 | 41.75 | 42.44 | 40.75 | 42.41 | 53,453 | +0.72(+1.73%) |
Jan 25, 2023 | 40.73 | 41.82 | 40.48 | 41.69 | 90,840 | +1.10(+2.70%) |
Jan 24, 2023 | 40.60 | 40.98 | 40.13 | 40.59 | 82,949 | -0.19(-0.46%) |
Jan 23, 2023 | 40.95 | 41.24 | 40.14 | 40.78 | 84,501 | +0.85(+2.13%) |
Jan 20, 2023 | 39.40 | 40.03 | 38.26 | 39.93 | 65,099 | +1.03(+2.64%) |
Jan 19, 2023 | 38.77 | 39.22 | 37.51 | 38.90 | 114,759 | +0.13(+0.33%) |
Jan 18, 2023 | 40.53 | 42.15 | 38.63 | 38.77 | 160,518 | -1.59(-3.94%) |
Jan 17, 2023 | 41.34 | 43.70 | 39.97 | 40.36 | 228,231 | -0.57(-1.40%) |
Jan 13, 2023 | 38.47 | 41.19 | 37.61 | 40.94 | 173,417 | +2.35(+6.09%) |
Jan 12, 2023 | 36.45 | 38.63 | 35.87 | 38.58 | 116,789 | +2.62(+7.28%) |
Jan 11, 2023 | 34.44 | 36.19 | 34.32 | 35.97 | 79,508 | +1.53(+4.45%) |
Jan 10, 2023 | 33.47 | 34.48 | 32.62 | 34.44 | 38,170 | +1.22(+3.66%) |
Jan 09, 2023 | 34.14 | 34.80 | 33.13 | 33.22 | 40,953 | -0.42(-1.26%) |
Jan 06, 2023 | 32.49 | 34.07 | 32.49 | 33.65 | 50,900 | +1.42(+4.41%) |
Jan 05, 2023 | 32.41 | 32.70 | 31.86 | 32.22 | 39,048 | -0.19(-0.58%) |
Jan 04, 2023 | 33.10 | 34.12 | 32.13 | 32.41 | 59,569 | -0.58(-1.77%) |
Jan 03, 2023 | 33.75 | 35.26 | 32.78 | 32.99 | 63,307 | -0.18(-0.54%) |
Dec 30, 2022 | 33.11 | 33.57 | 32.98 | 33.17 | 94,313 | -0.20(-0.59%) |
Dec 29, 2022 | 33.02 | 33.92 | 33.02 | 33.37 | 60,076 | +0.65(+1.99%) |
Dec 28, 2022 | 33.30 | 33.39 | 32.58 | 32.72 | 85,153 | -0.43(-1.31%) |
Dec 27, 2022 | 33.09 | 33.92 | 32.87 | 33.15 | 73,529 | +0.22(+0.66%) |
Dec 23, 2022 | 32.09 | 33.29 | 31.83 | 32.93 | 69,051 | +1.11(+3.48%) |
Dec 22, 2022 | 32.61 | 32.61 | 31.24 | 31.83 | 116,215 | -0.79(-2.42%) |
Dec 21, 2022 | 32.62 | 33.56 | 32.38 | 32.62 | 52,465 | +0.34(+1.04%) |
Dec 20, 2022 | 32.25 | 32.83 | 30.48 | 32.28 | 54,795 | +0.10(+0.31%) |
Dec 19, 2022 | 32.03 | 33.90 | 32.03 | 32.18 | 97,705 | +0.30(+0.93%) |
Dec 16, 2022 | 30.62 | 32.01 | 29.69 | 31.89 | 503,811 | +0.90(+2.90%) |
Dec 15, 2022 | 32.22 | 32.45 | 30.68 | 30.99 | 132,999 | -1.90(-5.77%) |
Dec 14, 2022 | 32.86 | 33.52 | 31.73 | 32.88 | 115,046 | +0.02(+0.06%) |
Dec 13, 2022 | 34.07 | 34.07 | 32.42 | 32.86 | 127,432 | +0.30(+0.91%) |
Dec 12, 2022 | 32.44 | 32.91 | 31.61 | 32.57 | 101,689 | +0.03(+0.09%) |
Dec 09, 2022 | 33.79 | 33.87 | 32.44 | 32.54 | 37,636 | -1.26(-3.74%) |
Dec 08, 2022 | 35.22 | 35.48 | 33.43 | 33.80 | 39,536 | -0.97(-2.78%) |
Dec 07, 2022 | 36.69 | 36.92 | 34.62 | 34.77 | 49,091 | -2.01(-5.45%) |
Dec 06, 2022 | 37.21 | 37.63 | 35.86 | 36.78 | 125,550 | -0.51(-1.38%) |
Dec 05, 2022 | 34.82 | 38.42 | 33.99 | 37.29 | 170,214 | +2.56(+7.37%) |
Dec 02, 2022 | 34.27 | 35.31 | 33.81 | 34.73 | 84,221 | +0.66(+1.94%) |
Dec 01, 2022 | 34.52 | 35.02 | 33.40 | 34.07 | 70,134 | -0.59(-1.71%) |
Nov 30, 2022 | 34.71 | 35.11 | 33.61 | 34.66 | 85,250 | +0.31(+0.89%) |
Nov 29, 2022 | 35.29 | 35.86 | 34.30 | 34.36 | 62,904 | -0.71(-2.02%) |
Nov 28, 2022 | 36.15 | 36.39 | 34.49 | 35.07 | 95,501 | -0.83(-2.31%) |
Nov 25, 2022 | 37.54 | 38.32 | 35.84 | 35.89 | 58,840 | -1.36(-3.65%) |
Nov 23, 2022 | 35.50 | 37.85 | 35.32 | 37.25 | 109,699 | +2.28(+6.51%) |
Nov 22, 2022 | 34.25 | 35.60 | 34.25 | 34.98 | 73,932 | +1.46(+4.35%) |
Nov 21, 2022 | 31.65 | 33.88 | 31.37 | 33.52 | 117,865 | +2.14(+6.81%) |
Nov 18, 2022 | 31.06 | 31.65 | 30.09 | 31.38 | 36,957 | +0.85(+2.77%) |
Nov 17, 2022 | 29.55 | 30.79 | 29.17 | 30.53 | 19,071 | +0.29(+0.94%) |
Nov 16, 2022 | 29.87 | 30.46 | 29.42 | 30.25 | 17,728 | +0.19(+0.62%) |
Nov 15, 2022 | 30.09 | 30.83 | 28.59 | 30.06 | 39,422 | +0.31(+1.03%) |
Nov 14, 2022 | 29.42 | 31.01 | 28.18 | 29.76 | 67,498 | +0.05(+0.17%) |
Nov 11, 2022 | 30.43 | 32.36 | 29.52 | 29.71 | 72,884 | -0.32(-1.05%) |
Nov 10, 2022 | 28.72 | 30.15 | 28.41 | 30.02 | 49,543 | +2.37(+8.59%) |
Nov 09, 2022 | 28.77 | 28.89 | 27.64 | 27.65 | 29,952 | -1.21(-4.20%) |
Nov 08, 2022 | 28.43 | 29.27 | 27.91 | 28.86 | 32,284 | +0.76(+2.70%) |
Nov 07, 2022 | 28.64 | 29.11 | 27.84 | 28.10 | 30,795 | -0.54(-1.89%) |
Nov 04, 2022 | 25.77 | 29.21 | 25.77 | 28.64 | 43,142 | +1.83(+6.84%) |
Nov 03, 2022 | 26.55 | 27.32 | 26.00 | 26.81 | 54,139 | +0.25(+0.93%) |
Nov 02, 2022 | 27.64 | 26.36 | 26.56 | 47,607 | -1.25(-4.50%) | |
Nov 01, 2022 | 27.25 | 27.93 | 26.56 | 27.81 | 29,050 | +1.00(+3.75%) |
Oct 31, 2022 | 26.48 | 27.22 | 26.22 | 26.81 | 28,716 | +0.17(+0.63%) |
Oct 28, 2022 | 26.48 | 26.79 | 25.71 | 26.64 | 41,398 | +0.11(+0.41%) |
Oct 27, 2022 | 26.60 | 26.86 | 26.08 | 26.53 | 20,100 | +0.12(+0.45%) |
Oct 26, 2022 | 26.15 | 27.02 | 25.85 | 26.42 | 33,339 | +0.51(+1.98%) |
Oct 25, 2022 | 25.53 | 25.98 | 25.49 | 25.90 | 21,831 | +0.26(+1.00%) |
Oct 24, 2022 | 25.75 | 25.92 | 25.09 | 25.65 | 19,069 | -0.04(-0.15%) |
Oct 21, 2022 | 24.34 | 25.83 | 24.34 | 25.69 | 25,155 | +1.34(+5.50%) |
Oct 20, 2022 | 23.43 | 24.58 | 23.15 | 24.35 | 45,111 | +0.79(+3.35%) |
Oct 19, 2022 | 23.83 | 24.41 | 23.06 | 23.56 | 26,176 | -0.60(-2.49%) |
Oct 18, 2022 | 24.07 | 24.49 | 23.54 | 24.16 | 21,232 | +0.52(+2.21%) |
Oct 17, 2022 | 23.33 | 23.86 | 23.11 | 23.64 | 28,663 | +0.78(+3.40%) |
Oct 14, 2022 | 23.98 | 24.04 | 22.68 | 22.86 | 27,563 | -1.09(-4.57%) |
Oct 13, 2022 | 22.77 | 24.16 | 22.29 | 23.95 | 36,255 | +0.55(+2.36%) |
Oct 12, 2022 | 23.48 | 23.76 | 23.10 | 23.40 | 28,124 | -0.16(-0.67%) |
Oct 11, 2022 | 23.41 | 23.97 | 23.14 | 23.56 | 39,477 | +0.15(+0.63%) |
Oct 10, 2022 | 22.35 | 23.57 | 22.35 | 23.41 | 46,803 | +0.60(+2.63%) |
Oct 07, 2022 | 23.07 | 23.28 | 22.62 | 22.81 | 43,451 | -0.43(-1.87%) |
Oct 06, 2022 | 23.83 | 24.08 | 23.21 | 23.24 | 26,530 | -0.94(-3.87%) |
Oct 05, 2022 | 24.02 | 24.42 | 23.91 | 24.18 | 22,431 | -0.33(-1.33%) |
Oct 04, 2022 | 24.48 | 25.00 | 24.13 | 24.50 | 40,760 | +0.60(+2.51%) |
Oct 03, 2022 | 23.07 | 24.15 | 23.07 | 23.90 | 43,273 | +1.43(+6.36%) |
Sep 30, 2022 | 22.53 | 23.01 | 22.38 | 22.47 | 42,592 | -0.21(-0.91%) |
Sep 29, 2022 | 23.47 | 23.47 | 22.50 | 22.68 | 27,520 | -0.92(-3.88%) |
Sep 28, 2022 | 22.94 | 23.95 | 23.12 | 23.60 | 39,498 | +0.71(+3.10%) |
Sep 27, 2022 | 23.09 | 23.51 | 22.57 | 22.89 | 40,918 | +0.10(+0.43%) |
Sep 26, 2022 | 22.66 | 23.34 | 22.56 | 22.79 | 45,249 | +0.08(+0.35%) |
Sep 23, 2022 | 23.89 | 23.89 | 22.52 | 22.71 | 64,614 | -1.66(-6.79%) |
Sep 22, 2022 | 24.82 | 24.82 | 24.03 | 24.37 | 128,975 | -0.23(-0.92%) |
Sep 21, 2022 | 25.73 | 25.90 | 24.57 | 24.59 | 61,878 | -0.92(-3.59%) |
Sep 20, 2022 | 25.74 | 25.74 | 25.11 | 25.51 | 85,921 | -0.60(-2.30%) |
Sep 19, 2022 | 24.37 | 26.15 | 24.37 | 26.11 | 52,639 | +1.44(+5.83%) |
Sep 16, 2022 | 24.99 | 25.45 | 24.36 | 24.67 | 292,434 | -0.54(-2.15%) |
Sep 15, 2022 | 24.28 | 25.54 | 24.28 | 25.21 | 73,645 | +0.73(+2.98%) |
Sep 14, 2022 | 25.72 | 25.95 | 24.24 | 24.48 | 69,602 | -1.38(-5.33%) |
Sep 13, 2022 | 26.27 | 27.16 | 25.73 | 25.86 | 46,113 | -1.12(-4.16%) |
Sep 12, 2022 | 27.28 | 27.30 | 26.70 | 26.99 | 38,778 | +0.18(+0.66%) |
Sep 09, 2022 | 26.05 | 26.94 | 26.05 | 26.81 | 49,235 | +1.21(+4.73%) |
Sep 08, 2022 | 25.43 | 26.13 | 25.17 | 25.60 | 47,203 | +0.40(+1.60%) |
Sep 07, 2022 | 25.69 | 25.85 | 24.39 | 25.19 | 107,786 | -0.78(-3.00%) |
Sep 06, 2022 | 26.05 | 26.33 | 25.29 | 25.97 | 63,444 | +0.07(+0.27%) |
Sep 02, 2022 | 25.78 | 26.76 | 25.59 | 25.90 | 67,917 | +0.60(+2.38%) |