Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 27.18 | 27.62 | 27.04 | 27.43 | 495,944 | +0.16(+0.59%) |
Aug 30, 2023 | 26.93 | 27.34 | 26.84 | 27.27 | 348,302 | +0.26(+0.96%) |
Aug 29, 2023 | 27.05 | 27.22 | 26.65 | 27.01 | 272,979 | +0.06(+0.22%) |
Aug 28, 2023 | 27.13 | 27.39 | 26.43 | 26.95 | 219,228 | -0.02(-0.07%) |
Aug 25, 2023 | 26.62 | 27.29 | 26.42 | 26.97 | 206,736 | +0.38(+1.43%) |
Aug 24, 2023 | 26.81 | 26.82 | 26.15 | 26.59 | 240,324 | -0.32(-1.19%) |
Aug 23, 2023 | 27.10 | 27.48 | 26.76 | 26.91 | 308,021 | -0.13(-0.48%) |
Aug 22, 2023 | 26.90 | 27.19 | 26.78 | 27.04 | 247,053 | +0.13(+0.48%) |
Aug 21, 2023 | 26.13 | 27.11 | 25.90 | 26.91 | 399,441 | +0.67(+2.55%) |
Aug 18, 2023 | 25.66 | 26.55 | 25.60 | 26.24 | 245,109 | +0.27(+1.04%) |
Aug 17, 2023 | 26.77 | 26.95 | 25.85 | 25.97 | 296,792 | -0.73(-2.73%) |
Aug 16, 2023 | 27.56 | 27.82 | 26.19 | 26.70 | 406,727 | -1.05(-3.78%) |
Aug 15, 2023 | 27.49 | 27.80 | 27.03 | 27.75 | 298,376 | +0.22(+0.80%) |
Aug 14, 2023 | 26.38 | 27.61 | 26.02 | 27.53 | 338,589 | +0.87(+3.26%) |
Aug 11, 2023 | 26.75 | 27.08 | 26.52 | 26.66 | 274,682 | -0.13(-0.49%) |
Aug 10, 2023 | 25.96 | 27.13 | 25.93 | 26.79 | 354,720 | +0.72(+2.78%) |
Aug 09, 2023 | 26.02 | 26.50 | 25.67 | 26.07 | 454,160 | +0.07(+0.25%) |
Aug 08, 2023 | 25.37 | 26.05 | 25.20 | 26.00 | 523,147 | +0.45(+1.76%) |
Aug 07, 2023 | 25.46 | 25.99 | 25.21 | 25.55 | 387,643 | +0.09(+0.35%) |
Aug 04, 2023 | 25.77 | 25.93 | 25.05 | 25.46 | 302,104 | -0.48(-1.85%) |
Aug 03, 2023 | 25.23 | 26.74 | 25.23 | 25.94 | 368,131 | -0.04(-0.15%) |
Aug 02, 2023 | 26.40 | 26.40 | 25.65 | 25.98 | 386,015 | -0.81(-3.02%) |
Aug 01, 2023 | 26.50 | 26.85 | 26.03 | 26.79 | 408,517 | +0.27(+1.02%) |
Jul 31, 2023 | 26.62 | 27.04 | 26.25 | 26.52 | 235,582 | -0.06(-0.23%) |
Jul 28, 2023 | 26.35 | 26.62 | 25.74 | 26.58 | 354,700 | +0.98(+3.83%) |
Jul 27, 2023 | 26.24 | 26.37 | 25.46 | 25.60 | 267,734 | -0.46(-1.77%) |
Jul 26, 2023 | 26.15 | 26.39 | 25.76 | 26.06 | 227,874 | -0.19(-0.72%) |
Jul 25, 2023 | 26.39 | 26.64 | 26.15 | 26.25 | 203,663 | -0.08(-0.30%) |
Jul 24, 2023 | 27.47 | 27.71 | 26.29 | 26.33 | 344,196 | -1.19(-4.32%) |
Jul 21, 2023 | 27.03 | 27.73 | 26.83 | 27.52 | 844,343 | +0.70(+2.61%) |
Jul 20, 2023 | 26.49 | 26.88 | 26.26 | 26.82 | 355,129 | +0.35(+1.32%) |
Jul 19, 2023 | 27.13 | 27.39 | 26.45 | 26.47 | 347,102 | -0.47(-1.74%) |
Jul 18, 2023 | 27.03 | 27.30 | 26.86 | 26.94 | 263,611 | -0.22(-0.81%) |
Jul 17, 2023 | 27.26 | 27.94 | 27.13 | 27.16 | 338,310 | -0.06(-0.22%) |
Jul 14, 2023 | 27.97 | 27.97 | 26.86 | 27.22 | 219,102 | -0.74(-2.65%) |
Jul 13, 2023 | 28.14 | 28.46 | 27.85 | 27.96 | 330,581 | -0.16(-0.57%) |
Jul 12, 2023 | 27.27 | 28.13 | 26.81 | 28.12 | 435,605 | +1.27(+4.73%) |
Jul 11, 2023 | 26.75 | 26.97 | 26.29 | 26.85 | 262,507 | +0.04(+0.15%) |
Jul 10, 2023 | 26.72 | 27.30 | 26.64 | 26.81 | 670,215 | +0.13(+0.49%) |
Jul 07, 2023 | 27.16 | 27.55 | 26.62 | 26.68 | 289,019 | -0.35(-1.29%) |
Jul 06, 2023 | 27.31 | 27.31 | 26.75 | 27.03 | 260,659 | -0.44(-1.60%) |
Jul 05, 2023 | 28.09 | 28.43 | 27.42 | 27.47 | 291,716 | -0.71(-2.52%) |
Jul 03, 2023 | 28.12 | 28.65 | 27.92 | 28.18 | 203,028 | -0.14(-0.49%) |
Jun 30, 2023 | 27.85 | 28.70 | 27.60 | 28.32 | 530,153 | +0.87(+3.17%) |
Jun 29, 2023 | 29.17 | 29.17 | 27.38 | 27.45 | 728,576 | -1.74(-5.96%) |
Jun 28, 2023 | 28.11 | 29.23 | 28.00 | 29.19 | 814,792 | +1.06(+3.77%) |
Jun 27, 2023 | 27.92 | 28.28 | 27.18 | 28.13 | 510,176 | +0.66(+2.40%) |
Jun 26, 2023 | 27.06 | 27.75 | 26.15 | 27.47 | 770,957 | +0.67(+2.50%) |
Jun 23, 2023 | 26.61 | 26.91 | 26.22 | 26.80 | 658,608 | -0.13(-0.48%) |
Jun 22, 2023 | 26.87 | 27.20 | 26.48 | 26.93 | 331,868 | -0.05(-0.19%) |
Jun 21, 2023 | 26.28 | 27.34 | 26.22 | 26.98 | 340,249 | +0.52(+1.97%) |
Jun 20, 2023 | 25.72 | 26.66 | 25.19 | 26.46 | 628,638 | +0.68(+2.64%) |
Jun 16, 2023 | 26.23 | 26.46 | 25.57 | 25.78 | 1,602,375 | -0.03(-0.12%) |
Jun 15, 2023 | 25.55 | 25.90 | 25.14 | 25.81 | 488,808 | +0.08(+0.31%) |
Jun 14, 2023 | 26.56 | 26.96 | 25.24 | 25.73 | 427,298 | -0.83(-3.12%) |
Jun 13, 2023 | 26.24 | 26.77 | 25.95 | 26.56 | 382,019 | +0.48(+1.84%) |
Jun 12, 2023 | 25.90 | 26.23 | 25.19 | 26.08 | 441,411 | +0.21(+0.81%) |
Jun 09, 2023 | 26.71 | 26.71 | 25.87 | 25.87 | 223,612 | -0.73(-2.74%) |
Jun 08, 2023 | 26.92 | 27.12 | 26.16 | 26.60 | 399,086 | -0.43(-1.59%) |
Jun 07, 2023 | 26.98 | 27.21 | 26.37 | 27.03 | 380,397 | +0.21(+0.78%) |
Jun 06, 2023 | 26.05 | 26.98 | 26.05 | 26.82 | 376,827 | +0.76(+2.92%) |
Jun 05, 2023 | 25.95 | 26.90 | 25.89 | 26.06 | 561,866 | +0.01(+0.04%) |
Jun 02, 2023 | 25.96 | 26.29 | 25.50 | 26.05 | 392,434 | +0.34(+1.32%) |
Jun 01, 2023 | 25.30 | 25.87 | 24.97 | 25.71 | 212,468 | +0.43(+1.70%) |
May 31, 2023 | 25.41 | 26.62 | 25.18 | 25.28 | 854,289 | -0.04(-0.16%) |
May 30, 2023 | 25.89 | 26.38 | 25.01 | 25.32 | 275,430 | -0.50(-1.94%) |
May 26, 2023 | 25.80 | 26.05 | 25.33 | 25.82 | 233,369 | +0.04(+0.16%) |
May 25, 2023 | 26.55 | 26.55 | 25.30 | 25.78 | 408,228 | -0.92(-3.45%) |
May 24, 2023 | 26.85 | 27.10 | 26.36 | 26.70 | 369,014 | -0.42(-1.55%) |
May 23, 2023 | 26.68 | 27.82 | 26.68 | 27.12 | 488,502 | +0.43(+1.61%) |
May 22, 2023 | 26.20 | 26.85 | 26.08 | 26.69 | 375,101 | +0.59(+2.26%) |
May 19, 2023 | 26.09 | 26.39 | 25.63 | 26.10 | 324,214 | +0.29(+1.12%) |
May 18, 2023 | 25.93 | 25.98 | 24.93 | 25.81 | 335,413 | -0.17(-0.65%) |
May 17, 2023 | 25.70 | 26.03 | 25.16 | 25.98 | 318,230 | +0.57(+2.24%) |
May 16, 2023 | 25.70 | 25.70 | 25.16 | 25.41 | 341,423 | -0.79(-3.02%) |
May 15, 2023 | 25.55 | 26.69 | 25.40 | 26.20 | 481,676 | +0.81(+3.19%) |
May 12, 2023 | 25.64 | 25.64 | 24.64 | 25.39 | 324,168 | +0.01(+0.04%) |
May 11, 2023 | 25.59 | 25.73 | 25.17 | 25.38 | 470,795 | -0.42(-1.63%) |
May 10, 2023 | 25.83 | 26.02 | 25.21 | 25.80 | 520,527 | +0.40(+1.57%) |
May 09, 2023 | 25.10 | 25.61 | 25.09 | 25.40 | 458,188 | -0.01(-0.04%) |
May 08, 2023 | 25.54 | 25.71 | 25.18 | 25.41 | 507,058 | -0.13(-0.51%) |
May 05, 2023 | 24.93 | 26.66 | 24.81 | 25.54 | 1,055,428 | +0.92(+3.74%) |
May 04, 2023 | 21.88 | 24.87 | 21.75 | 24.62 | 629,117 | +1.75(+7.65%) |
May 03, 2023 | 22.85 | 23.49 | 22.45 | 22.87 | 673,143 | +0.24(+1.06%) |
May 02, 2023 | 23.05 | 23.26 | 22.44 | 22.63 | 547,303 | -0.56(-2.41%) |
May 01, 2023 | 22.79 | 23.49 | 22.77 | 23.19 | 319,125 | +0.32(+1.40%) |
Apr 28, 2023 | 22.45 | 23.14 | 22.03 | 22.87 | 466,268 | +0.55(+2.46%) |
Apr 27, 2023 | 22.16 | 22.37 | 21.90 | 22.32 | 353,830 | +0.22(+1.00%) |
Apr 26, 2023 | 22.39 | 22.59 | 21.74 | 22.10 | 479,257 | -0.34(-1.52%) |
Apr 25, 2023 | 22.28 | 22.70 | 22.14 | 22.44 | 315,255 | -0.07(-0.31%) |
Apr 24, 2023 | 22.64 | 22.81 | 21.64 | 22.51 | 483,529 | -0.17(-0.75%) |
Apr 21, 2023 | 22.66 | 22.89 | 22.44 | 22.68 | 904,603 | +0.09(+0.40%) |
Apr 20, 2023 | 22.72 | 22.98 | 22.51 | 22.59 | 465,637 | -0.34(-1.48%) |
Apr 19, 2023 | 22.25 | 23.10 | 22.13 | 22.93 | 330,609 | +0.44(+1.96%) |
Apr 18, 2023 | 22.57 | 22.57 | 22.05 | 22.49 | 428,350 | -0.04(-0.18%) |
Apr 17, 2023 | 22.19 | 22.91 | 22.19 | 22.53 | 481,180 | +0.59(+2.69%) |
Apr 14, 2023 | 22.43 | 22.64 | 21.61 | 21.94 | 383,513 | -0.57(-2.53%) |
Apr 13, 2023 | 21.42 | 22.63 | 21.42 | 22.51 | 380,715 | +1.13(+5.29%) |
Apr 12, 2023 | 22.14 | 22.14 | 21.35 | 21.38 | 231,849 | -0.56(-2.55%) |
Apr 11, 2023 | 21.63 | 22.30 | 21.63 | 21.94 | 335,374 | +0.35(+1.62%) |
Apr 10, 2023 | 21.67 | 21.77 | 21.09 | 21.59 | 395,302 | -0.18(-0.83%) |
Apr 06, 2023 | 21.70 | 22.01 | 21.37 | 21.77 | 302,906 | +0.11(+0.51%) |
Apr 05, 2023 | 21.54 | 21.87 | 21.34 | 21.66 | 330,699 | +0.06(+0.28%) |
Apr 04, 2023 | 22.80 | 22.81 | 21.51 | 21.60 | 579,769 | -1.10(-4.85%) |
Apr 03, 2023 | 22.86 | 23.42 | 22.49 | 22.70 | 382,556 | -0.27(-1.18%) |
Mar 31, 2023 | 22.62 | 23.39 | 22.62 | 22.97 | 535,219 | +0.42(+1.86%) |
Mar 30, 2023 | 23.26 | 23.57 | 22.53 | 22.55 | 572,445 | -0.58(-2.51%) |
Mar 29, 2023 | 22.76 | 23.53 | 22.63 | 23.13 | 446,665 | +0.58(+2.57%) |
Mar 28, 2023 | 22.21 | 22.81 | 22.21 | 22.55 | 730,995 | +0.30(+1.35%) |
Mar 27, 2023 | 22.19 | 22.36 | 21.89 | 22.25 | 451,750 | +0.51(+2.35%) |
Mar 24, 2023 | 21.76 | 21.94 | 21.07 | 21.74 | 603,436 | -0.24(-1.09%) |
Mar 23, 2023 | 22.10 | 22.39 | 21.39 | 21.98 | 434,114 | +0.19(+0.87%) |
Mar 22, 2023 | 23.00 | 23.05 | 21.79 | 21.79 | 453,585 | -1.33(-5.75%) |
Mar 21, 2023 | 22.85 | 23.35 | 22.66 | 23.12 | 379,618 | +0.39(+1.72%) |
Mar 20, 2023 | 23.22 | 23.26 | 22.44 | 22.73 | 457,204 | -0.53(-2.28%) |
Mar 17, 2023 | 23.89 | 23.89 | 22.98 | 23.26 | 796,419 | -0.74(-3.08%) |
Mar 16, 2023 | 23.36 | 24.37 | 23.12 | 24.00 | 614,377 | +0.37(+1.57%) |
Mar 15, 2023 | 22.36 | 23.84 | 22.36 | 23.63 | 692,029 | +0.78(+3.41%) |
Mar 14, 2023 | 23.20 | 23.45 | 22.49 | 22.85 | 600,823 | +0.23(+1.02%) |
Mar 13, 2023 | 21.67 | 23.00 | 21.66 | 22.62 | 757,007 | +0.65(+2.96%) |
Mar 10, 2023 | 22.48 | 22.48 | 21.12 | 21.97 | 860,155 | -0.63(-2.79%) |
Mar 09, 2023 | 23.54 | 23.54 | 22.32 | 22.60 | 576,783 | -0.94(-3.99%) |
Mar 08, 2023 | 23.51 | 23.77 | 22.96 | 23.54 | 434,297 | -0.02(-0.08%) |
Mar 07, 2023 | 23.99 | 24.35 | 23.53 | 23.56 | 481,892 | -0.61(-2.52%) |
Mar 06, 2023 | 25.14 | 25.14 | 23.69 | 24.17 | 481,154 | -0.27(-1.10%) |
Mar 03, 2023 | 24.29 | 24.72 | 24.02 | 24.44 | 416,648 | +0.24(+0.99%) |
Mar 02, 2023 | 24.78 | 25.07 | 24.18 | 24.20 | 671,353 | -0.81(-3.24%) |
Mar 01, 2023 | 25.21 | 25.79 | 24.70 | 25.01 | 647,610 | -0.30(-1.19%) |
Feb 28, 2023 | 25.25 | 26.13 | 25.15 | 25.31 | 733,756 | +0.05(+0.20%) |
Feb 27, 2023 | 25.41 | 25.91 | 25.11 | 25.26 | 604,012 | +0.15(+0.60%) |
Feb 24, 2023 | 25.61 | 25.89 | 25.03 | 25.11 | 584,001 | -0.95(-3.65%) |
Feb 23, 2023 | 26.25 | 27.20 | 25.18 | 26.06 | 908,195 | -0.46(-1.73%) |
Feb 22, 2023 | 26.62 | 26.84 | 25.98 | 26.52 | 589,515 | +0.15(+0.57%) |
Feb 21, 2023 | 27.22 | 27.46 | 25.86 | 26.37 | 675,828 | -1.31(-4.73%) |
Feb 17, 2023 | 27.17 | 27.81 | 26.73 | 27.68 | 591,552 | +0.56(+2.06%) |
Feb 16, 2023 | 27.21 | 27.82 | 26.82 | 27.12 | 587,105 | -0.59(-2.13%) |
Feb 15, 2023 | 28.12 | 28.38 | 27.10 | 27.71 | 645,888 | -0.50(-1.77%) |
Feb 14, 2023 | 28.59 | 29.09 | 27.93 | 28.21 | 505,741 | -0.70(-2.42%) |
Feb 13, 2023 | 28.51 | 28.94 | 28.20 | 28.91 | 218,645 | +0.39(+1.37%) |
Feb 10, 2023 | 28.53 | 28.72 | 28.05 | 28.52 | 326,478 | -0.28(-0.97%) |
Feb 09, 2023 | 29.76 | 29.76 | 28.80 | 28.80 | 342,868 | -0.66(-2.24%) |
Feb 08, 2023 | 30.86 | 30.86 | 29.30 | 29.46 | 401,791 | -1.47(-4.75%) |
Feb 07, 2023 | 30.29 | 31.13 | 29.88 | 30.93 | 738,321 | +0.61(+2.01%) |
Feb 06, 2023 | 30.24 | 31.37 | 30.12 | 30.32 | 423,460 | +0.12(+0.40%) |
Feb 03, 2023 | 30.40 | 31.50 | 30.11 | 30.20 | 485,582 | +0.02(+0.07%) |
Feb 02, 2023 | 29.88 | 30.76 | 29.50 | 30.18 | 531,887 | +0.62(+2.10%) |
Feb 01, 2023 | 29.46 | 30.09 | 29.00 | 29.56 | 445,557 | +0.08(+0.27%) |
Jan 31, 2023 | 29.19 | 29.85 | 29.09 | 29.48 | 453,485 | +0.29(+0.99%) |
Jan 30, 2023 | 30.32 | 30.38 | 28.66 | 29.19 | 366,751 | -1.56(-5.07%) |
Jan 27, 2023 | 30.71 | 31.27 | 30.61 | 30.75 | 510,826 | +0.03(+0.10%) |
Jan 26, 2023 | 31.05 | 31.56 | 30.01 | 30.72 | 234,740 | -0.06(-0.19%) |
Jan 25, 2023 | 29.42 | 30.80 | 29.15 | 30.78 | 630,956 | +1.03(+3.46%) |
Jan 24, 2023 | 28.81 | 30.08 | 28.52 | 29.75 | 462,751 | +0.95(+3.30%) |
Jan 23, 2023 | 28.19 | 29.24 | 27.47 | 28.80 | 1,108,275 | +0.64(+2.27%) |
Jan 20, 2023 | 27.78 | 28.37 | 26.85 | 28.16 | 1,234,632 | +0.78(+2.85%) |
Jan 19, 2023 | 27.94 | 28.26 | 27.19 | 27.38 | 587,276 | -0.67(-2.39%) |
Jan 18, 2023 | 28.52 | 29.12 | 27.85 | 28.05 | 465,496 | -0.47(-1.65%) |
Jan 17, 2023 | 29.65 | 29.65 | 28.26 | 28.52 | 473,218 | -1.25(-4.20%) |
Jan 13, 2023 | 30.03 | 31.00 | 29.03 | 29.77 | 407,613 | -0.57(-1.88%) |
Jan 12, 2023 | 29.00 | 30.36 | 28.32 | 30.34 | 559,571 | +1.35(+4.66%) |
Jan 11, 2023 | 29.62 | 29.86 | 28.96 | 28.99 | 341,275 | -0.59(-1.99%) |
Jan 10, 2023 | 29.05 | 29.78 | 28.50 | 29.58 | 365,411 | +0.36(+1.23%) |
Jan 09, 2023 | 29.67 | 30.29 | 28.42 | 29.22 | 387,431 | -0.09(-0.31%) |
Jan 06, 2023 | 28.93 | 29.71 | 28.58 | 29.31 | 354,029 | +0.56(+1.95%) |
Jan 05, 2023 | 28.74 | 29.41 | 28.39 | 28.75 | 392,302 | -0.11(-0.38%) |
Jan 04, 2023 | 27.90 | 28.90 | 27.77 | 28.86 | 433,061 | +1.33(+4.83%) |
Jan 03, 2023 | 28.29 | 28.67 | 27.30 | 27.53 | 410,730 | -0.55(-1.96%) |
Dec 30, 2022 | 27.03 | 28.13 | 26.88 | 28.08 | 332,619 | +0.66(+2.41%) |
Dec 29, 2022 | 26.26 | 27.95 | 26.26 | 27.42 | 368,667 | +1.16(+4.42%) |
Dec 28, 2022 | 26.55 | 27.35 | 26.24 | 26.26 | 310,975 | -0.39(-1.46%) |
Dec 27, 2022 | 27.02 | 27.20 | 26.33 | 26.65 | 320,240 | -0.38(-1.41%) |
Dec 23, 2022 | 28.39 | 28.42 | 26.80 | 27.03 | 499,866 | -1.45(-5.09%) |
Dec 22, 2022 | 28.08 | 28.55 | 27.52 | 28.48 | 396,116 | -0.04(-0.14%) |
Dec 21, 2022 | 28.58 | 29.55 | 28.45 | 28.52 | 435,878 | +0.03(+0.11%) |
Dec 20, 2022 | 27.89 | 28.78 | 27.79 | 28.49 | 395,693 | +0.44(+1.57%) |
Dec 19, 2022 | 29.58 | 29.58 | 27.50 | 28.05 | 510,611 | -1.66(-5.59%) |
Dec 16, 2022 | 29.19 | 30.04 | 28.37 | 29.71 | 951,031 | +0.00(+0.00%) |
Dec 15, 2022 | 30.55 | 30.99 | 29.43 | 29.71 | 398,250 | -1.31(-4.22%) |
Dec 14, 2022 | 31.25 | 31.87 | 30.84 | 31.02 | 516,285 | -0.33(-1.05%) |
Dec 13, 2022 | 29.98 | 31.80 | 29.20 | 31.35 | 1,147,562 | +2.11(+7.22%) |
Dec 12, 2022 | 28.33 | 29.26 | 27.47 | 29.24 | 531,547 | +1.08(+3.84%) |
Dec 09, 2022 | 28.75 | 28.91 | 27.99 | 28.16 | 408,069 | -0.53(-1.85%) |
Dec 08, 2022 | 28.17 | 28.71 | 27.26 | 28.69 | 343,801 | +0.76(+2.72%) |
Dec 07, 2022 | 28.55 | 28.78 | 27.62 | 27.93 | 380,174 | -0.67(-2.34%) |
Dec 06, 2022 | 29.64 | 29.64 | 28.24 | 28.60 | 428,482 | -1.20(-4.03%) |
Dec 05, 2022 | 31.33 | 31.51 | 29.33 | 29.80 | 620,790 | -1.72(-5.46%) |
Dec 02, 2022 | 29.09 | 31.68 | 28.60 | 31.52 | 460,556 | +2.13(+7.25%) |
Dec 01, 2022 | 29.93 | 29.93 | 28.80 | 29.39 | 394,732 | -0.75(-2.49%) |
Nov 30, 2022 | 29.00 | 30.24 | 28.69 | 30.14 | 660,160 | +1.34(+4.65%) |
Nov 29, 2022 | 28.97 | 29.53 | 28.59 | 28.80 | 202,329 | +0.08(+0.28%) |
Nov 28, 2022 | 29.00 | 29.40 | 28.56 | 28.72 | 371,648 | -0.28(-0.97%) |
Nov 25, 2022 | 28.55 | 29.09 | 28.55 | 29.00 | 122,050 | +0.17(+0.59%) |
Nov 23, 2022 | 28.87 | 29.06 | 28.16 | 28.83 | 318,052 | +0.16(+0.56%) |
Nov 22, 2022 | 29.03 | 29.18 | 27.82 | 28.67 | 331,478 | -0.36(-1.24%) |
Nov 21, 2022 | 28.07 | 29.19 | 27.97 | 29.03 | 317,512 | +0.82(+2.91%) |
Nov 18, 2022 | 28.96 | 28.96 | 27.61 | 28.21 | 499,691 | -0.38(-1.33%) |
Nov 17, 2022 | 27.92 | 28.62 | 26.77 | 28.59 | 493,657 | +1.46(+5.38%) |
Nov 16, 2022 | 28.19 | 28.35 | 26.83 | 27.13 | 360,364 | -1.28(-4.51%) |
Nov 15, 2022 | 29.52 | 29.52 | 28.08 | 28.41 | 464,896 | -0.17(-0.59%) |
Nov 14, 2022 | 29.26 | 29.82 | 28.33 | 28.58 | 513,238 | -0.69(-2.36%) |
Nov 11, 2022 | 28.58 | 29.64 | 28.58 | 29.27 | 505,094 | +0.53(+1.84%) |
Nov 10, 2022 | 27.85 | 29.00 | 27.51 | 28.74 | 713,901 | +2.41(+9.15%) |
Nov 09, 2022 | 26.97 | 27.68 | 26.22 | 26.33 | 457,001 | -0.93(-3.41%) |
Nov 08, 2022 | 27.10 | 28.02 | 26.80 | 27.26 | 428,389 | +0.14(+0.52%) |
Nov 07, 2022 | 26.08 | 27.38 | 25.52 | 27.12 | 641,686 | +1.22(+4.71%) |
Nov 04, 2022 | 26.60 | 26.66 | 24.70 | 25.90 | 662,783 | -0.46(-1.75%) |
Nov 03, 2022 | 27.68 | 28.09 | 25.63 | 26.36 | 732,904 | -1.46(-5.25%) |
Nov 02, 2022 | 28.25 | 27.73 | 27.82 | 359,674 | -0.55(-1.94%) | |
Nov 01, 2022 | 27.95 | 28.96 | 27.36 | 28.37 | 360,724 | +0.83(+3.01%) |
Oct 31, 2022 | 28.24 | 28.79 | 27.30 | 27.54 | 441,197 | -1.12(-3.91%) |
Oct 28, 2022 | 28.13 | 28.80 | 27.48 | 28.66 | 372,576 | +0.93(+3.35%) |
Oct 27, 2022 | 28.75 | 28.92 | 27.52 | 27.73 | 327,467 | -0.36(-1.28%) |
Oct 26, 2022 | 26.94 | 29.95 | 26.94 | 28.09 | 620,107 | +1.13(+4.19%) |
Oct 25, 2022 | 25.80 | 27.44 | 25.80 | 26.96 | 530,228 | +1.27(+4.94%) |
Oct 24, 2022 | 27.07 | 27.28 | 24.70 | 25.69 | 488,722 | -1.31(-4.85%) |
Oct 21, 2022 | 26.35 | 27.25 | 25.83 | 27.00 | 1,364,757 | +0.85(+3.25%) |
Oct 20, 2022 | 26.36 | 27.27 | 26.04 | 26.15 | 463,071 | -0.02(-0.08%) |
Oct 19, 2022 | 26.86 | 27.12 | 25.84 | 26.17 | 568,113 | -1.20(-4.38%) |
Oct 18, 2022 | 29.01 | 29.10 | 26.91 | 27.37 | 564,608 | -0.78(-2.77%) |
Oct 17, 2022 | 27.60 | 28.42 | 27.05 | 28.15 | 410,171 | +1.18(+4.38%) |
Oct 14, 2022 | 28.14 | 28.49 | 26.89 | 26.97 | 301,275 | -0.91(-3.26%) |
Oct 13, 2022 | 27.38 | 28.22 | 26.59 | 27.88 | 339,989 | -0.18(-0.64%) |
Oct 12, 2022 | 27.49 | 28.26 | 26.96 | 28.06 | 278,737 | +0.62(+2.26%) |
Oct 11, 2022 | 27.06 | 28.24 | 26.36 | 27.44 | 476,516 | +0.57(+2.12%) |
Oct 10, 2022 | 26.28 | 27.12 | 26.28 | 26.87 | 517,413 | -0.22(-0.81%) |
Oct 07, 2022 | 28.19 | 28.19 | 27.02 | 27.09 | 618,945 | -1.74(-6.04%) |
Oct 06, 2022 | 28.62 | 29.25 | 28.45 | 28.83 | 631,535 | -0.16(-0.55%) |
Oct 05, 2022 | 28.76 | 29.28 | 27.52 | 28.99 | 802,175 | -0.46(-1.56%) |
Oct 04, 2022 | 29.45 | 30.31 | 29.07 | 29.45 | 590,152 | +0.47(+1.62%) |
Oct 03, 2022 | 28.73 | 30.02 | 27.94 | 28.98 | 501,741 | +0.70(+2.48%) |
Sep 30, 2022 | 28.62 | 29.54 | 28.19 | 28.28 | 639,694 | -0.29(-1.02%) |
Sep 29, 2022 | 29.01 | 29.01 | 28.07 | 28.57 | 475,565 | -0.81(-2.76%) |
Sep 28, 2022 | 29.26 | 30.00 | 28.99 | 29.38 | 758,416 | +0.66(+2.30%) |
Sep 27, 2022 | 28.64 | 29.43 | 28.33 | 28.72 | 517,651 | +0.84(+3.01%) |
Sep 26, 2022 | 28.87 | 29.39 | 27.79 | 27.88 | 547,136 | -1.11(-3.83%) |
Sep 23, 2022 | 29.34 | 29.44 | 27.90 | 28.99 | 608,993 | -0.63(-2.13%) |
Sep 22, 2022 | 29.71 | 30.07 | 28.89 | 29.62 | 502,833 | -0.18(-0.60%) |
Sep 21, 2022 | 32.33 | 32.33 | 29.63 | 29.80 | 579,731 | -2.38(-7.40%) |
Sep 20, 2022 | 32.01 | 32.63 | 31.66 | 32.18 | 581,105 | -0.25(-0.77%) |
Sep 19, 2022 | 30.45 | 32.83 | 29.84 | 32.43 | 709,189 | +1.59(+5.16%) |
Sep 16, 2022 | 33.90 | 33.90 | 30.67 | 30.84 | 1,974,429 | -3.24(-9.51%) |
Sep 15, 2022 | 33.11 | 34.30 | 32.97 | 34.08 | 762,928 | +0.63(+1.88%) |
Sep 14, 2022 | 33.07 | 34.00 | 32.34 | 33.45 | 662,723 | +0.50(+1.52%) |
Sep 13, 2022 | 32.82 | 33.32 | 31.71 | 32.95 | 1,044,053 | -1.07(-3.15%) |
Sep 12, 2022 | 34.30 | 34.75 | 33.08 | 34.02 | 753,860 | -0.12(-0.35%) |
Sep 09, 2022 | 34.00 | 34.76 | 33.26 | 34.14 | 886,537 | +0.14(+0.41%) |
Sep 08, 2022 | 29.93 | 34.39 | 29.72 | 34.00 | 1,708,473 | +4.00(+13.33%) |
Sep 07, 2022 | 30.44 | 30.46 | 27.16 | 30.00 | 1,935,152 | -1.38(-4.40%) |
Sep 06, 2022 | 31.97 | 32.40 | 30.61 | 31.38 | 1,479,231 | -0.47(-1.48%) |
Sep 02, 2022 | 30.71 | 32.74 | 30.08 | 31.85 | 1,669,463 | +1.26(+4.12%) |