Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 25.82 | 25.89 | 25.40 | 25.40 | 11,763 | -0.24(-0.95%) |
Aug 30, 2023 | 25.71 | 25.76 | 25.62 | 25.64 | 7,835 | -0.22(-0.87%) |
Aug 29, 2023 | 25.61 | 26.00 | 25.40 | 25.87 | 10,689 | +0.39(+1.53%) |
Aug 28, 2023 | 25.61 | 25.62 | 25.45 | 25.48 | 4,693 | -0.06(-0.23%) |
Aug 25, 2023 | 25.67 | 25.67 | 25.53 | 25.54 | 14,009 | -0.05(-0.19%) |
Aug 24, 2023 | 25.50 | 25.58 | 25.50 | 25.58 | 5,875 | -0.11(-0.42%) |
Aug 23, 2023 | 25.75 | 25.75 | 25.62 | 25.69 | 4,918 | +0.04(+0.15%) |
Aug 22, 2023 | 25.44 | 25.80 | 25.17 | 25.65 | 18,891 | +0.15(+0.57%) |
Aug 21, 2023 | 25.14 | 25.57 | 25.13 | 25.51 | 13,669 | +0.32(+1.28%) |
Aug 18, 2023 | 25.86 | 26.07 | 25.18 | 25.18 | 28,577 | -0.68(-2.64%) |
Aug 17, 2023 | 26.21 | 26.25 | 25.87 | 25.87 | 4,539 | +0.06(+0.23%) |
Aug 16, 2023 | 26.13 | 26.13 | 25.77 | 25.81 | 5,689 | -0.46(-1.75%) |
Aug 15, 2023 | 26.85 | 27.18 | 26.18 | 26.27 | 23,025 | -1.01(-3.69%) |
Aug 14, 2023 | 27.17 | 27.61 | 26.98 | 27.27 | 6,586 | -0.05(-0.18%) |
Aug 11, 2023 | 26.86 | 27.39 | 26.86 | 27.32 | 8,865 | +0.48(+1.78%) |
Aug 10, 2023 | 26.84 | 27.07 | 26.61 | 26.84 | 23,679 | +0.10(+0.36%) |
Aug 09, 2023 | 27.14 | 27.14 | 26.75 | 26.75 | 8,221 | -0.54(-1.99%) |
Aug 08, 2023 | 27.17 | 27.49 | 26.88 | 27.29 | 7,168 | -0.16(-0.60%) |
Aug 07, 2023 | 26.94 | 27.67 | 26.50 | 27.45 | 19,279 | +0.55(+2.05%) |
Aug 04, 2023 | 26.87 | 27.50 | 26.86 | 26.90 | 10,650 | +0.08(+0.29%) |
Aug 03, 2023 | 26.70 | 27.41 | 26.63 | 26.82 | 17,310 | +0.13(+0.47%) |
Aug 02, 2023 | 26.47 | 27.28 | 26.42 | 26.70 | 9,378 | +0.01(+0.04%) |
Aug 01, 2023 | 26.50 | 26.69 | 26.21 | 26.69 | 13,502 | +0.18(+0.69%) |
Jul 31, 2023 | 26.89 | 26.89 | 26.29 | 26.50 | 20,866 | -0.29(-1.08%) |
Jul 28, 2023 | 26.79 | 27.03 | 26.53 | 26.79 | 10,637 | +0.38(+1.43%) |
Jul 27, 2023 | 26.36 | 27.10 | 25.99 | 26.42 | 22,930 | +0.22(+0.85%) |
Jul 26, 2023 | 25.68 | 26.65 | 25.68 | 26.19 | 12,696 | +0.77(+3.01%) |
Jul 25, 2023 | 25.51 | 25.73 | 25.30 | 25.43 | 5,206 | -0.16(-0.64%) |
Jul 24, 2023 | 25.84 | 25.84 | 25.18 | 25.59 | 5,298 | +0.38(+1.50%) |
Jul 21, 2023 | 25.30 | 25.49 | 24.94 | 25.22 | 46,717 | -0.09(-0.34%) |
Jul 20, 2023 | 25.37 | 25.37 | 24.90 | 25.30 | 12,263 | -0.17(-0.68%) |
Jul 19, 2023 | 25.39 | 25.49 | 25.15 | 25.48 | 15,701 | +0.28(+1.12%) |
Jul 18, 2023 | 24.33 | 25.20 | 24.33 | 25.20 | 12,596 | +0.92(+3.79%) |
Jul 17, 2023 | 23.99 | 24.60 | 23.79 | 24.28 | 12,443 | +0.48(+2.04%) |
Jul 14, 2023 | 24.24 | 24.56 | 23.64 | 23.79 | 9,157 | -0.30(-1.25%) |
Jul 13, 2023 | 24.28 | 24.31 | 24.03 | 24.09 | 6,911 | -0.01(-0.04%) |
Jul 12, 2023 | 24.13 | 24.37 | 24.10 | 24.10 | 6,071 | +0.17(+0.73%) |
Jul 11, 2023 | 23.69 | 23.93 | 23.63 | 23.93 | 5,875 | +0.26(+1.11%) |
Jul 10, 2023 | 23.82 | 24.38 | 23.57 | 23.66 | 16,135 | -0.37(-1.53%) |
Jul 07, 2023 | 23.66 | 24.31 | 23.52 | 24.03 | 45,330 | +0.44(+1.85%) |
Jul 06, 2023 | 24.09 | 24.09 | 23.53 | 23.60 | 13,991 | -0.84(-3.45%) |
Jul 05, 2023 | 24.04 | 24.74 | 23.73 | 24.44 | 16,977 | +0.34(+1.41%) |
Jul 03, 2023 | 23.74 | 24.21 | 23.74 | 24.10 | 12,250 | +0.47(+2.01%) |
Jun 30, 2023 | 23.77 | 24.44 | 23.63 | 23.63 | 27,060 | -0.49(-2.05%) |
Jun 29, 2023 | 23.94 | 24.26 | 23.94 | 24.12 | 8,800 | +0.30(+1.26%) |
Jun 28, 2023 | 23.46 | 23.93 | 23.29 | 23.82 | 9,278 | +0.20(+0.86%) |
Jun 27, 2023 | 24.03 | 24.10 | 23.50 | 23.62 | 21,101 | -0.16(-0.69%) |
Jun 26, 2023 | 24.04 | 24.05 | 23.46 | 23.78 | 35,486 | -0.14(-0.57%) |
Jun 23, 2023 | 23.43 | 24.09 | 22.78 | 23.92 | 172,971 | +0.27(+1.15%) |
Jun 22, 2023 | 23.76 | 23.76 | 23.29 | 23.65 | 10,136 | -0.12(-0.49%) |
Jun 21, 2023 | 24.05 | 24.38 | 23.76 | 23.76 | 7,141 | -0.16(-0.65%) |
Jun 20, 2023 | 24.43 | 24.43 | 23.65 | 23.92 | 6,831 | -0.51(-2.10%) |
Jun 16, 2023 | 24.62 | 25.02 | 24.23 | 24.43 | 37,838 | -0.12(-0.47%) |
Jun 15, 2023 | 24.10 | 24.55 | 23.98 | 24.55 | 11,648 | +0.46(+1.89%) |
Jun 14, 2023 | 24.59 | 24.67 | 24.09 | 24.09 | 13,640 | -0.31(-1.27%) |
Jun 13, 2023 | 24.13 | 24.79 | 24.13 | 24.40 | 13,433 | +0.24(+1.00%) |
Jun 12, 2023 | 24.24 | 24.47 | 24.02 | 24.16 | 11,394 | +0.17(+0.73%) |
Jun 09, 2023 | 24.65 | 24.65 | 23.70 | 23.98 | 9,843 | -0.41(-1.67%) |
Jun 08, 2023 | 24.52 | 24.76 | 24.17 | 24.39 | 11,266 | -0.42(-1.68%) |
Jun 07, 2023 | 24.05 | 25.31 | 24.02 | 24.81 | 39,025 | +0.86(+3.60%) |
Jun 06, 2023 | 22.82 | 24.05 | 22.82 | 23.95 | 31,766 | +1.15(+5.06%) |
Jun 05, 2023 | 23.18 | 23.31 | 22.79 | 22.79 | 13,501 | -0.31(-1.36%) |
Jun 02, 2023 | 22.44 | 23.64 | 22.27 | 23.11 | 20,078 | +0.86(+3.85%) |
Jun 01, 2023 | 21.96 | 22.56 | 21.96 | 22.25 | 11,456 | +0.11(+0.48%) |
May 31, 2023 | 22.36 | 22.43 | 21.96 | 22.14 | 12,825 | -0.58(-2.56%) |
May 30, 2023 | 22.60 | 23.11 | 22.32 | 22.72 | 6,988 | +0.25(+1.12%) |
May 26, 2023 | 22.68 | 22.71 | 22.41 | 22.47 | 8,105 | -0.25(-1.11%) |
May 25, 2023 | 23.20 | 23.26 | 22.54 | 22.72 | 13,548 | -0.48(-2.09%) |
May 24, 2023 | 23.13 | 23.58 | 23.11 | 23.21 | 9,754 | +0.04(+0.17%) |
May 23, 2023 | 23.05 | 23.62 | 23.05 | 23.17 | 9,704 | +0.20(+0.89%) |
May 22, 2023 | 23.25 | 23.25 | 22.70 | 22.97 | 20,291 | +0.11(+0.47%) |
May 19, 2023 | 23.08 | 23.34 | 22.67 | 22.86 | 9,497 | +0.03(+0.13%) |
May 18, 2023 | 23.28 | 23.28 | 22.53 | 22.83 | 12,773 | -0.19(-0.84%) |
May 17, 2023 | 22.04 | 23.19 | 21.87 | 23.02 | 19,840 | +1.17(+5.37%) |
May 16, 2023 | 22.06 | 22.14 | 21.85 | 21.85 | 21,483 | -0.15(-0.66%) |
May 15, 2023 | 21.53 | 22.17 | 21.50 | 22.00 | 21,022 | +0.44(+2.02%) |
May 12, 2023 | 21.29 | 21.77 | 21.13 | 21.56 | 17,689 | +0.37(+1.74%) |
May 11, 2023 | 20.93 | 21.26 | 20.93 | 21.19 | 82,620 | +0.22(+1.06%) |
May 10, 2023 | 21.18 | 21.74 | 20.90 | 20.97 | 23,330 | -0.20(-0.95%) |
May 09, 2023 | 21.42 | 21.42 | 20.88 | 21.17 | 9,957 | -0.25(-1.17%) |
May 08, 2023 | 21.66 | 21.79 | 21.12 | 21.42 | 12,042 | -0.31(-1.41%) |
May 05, 2023 | 21.16 | 21.79 | 20.95 | 21.73 | 12,340 | +0.93(+4.48%) |
May 04, 2023 | 21.27 | 21.27 | 20.38 | 20.80 | 25,869 | -0.79(-3.65%) |
May 03, 2023 | 22.11 | 22.25 | 21.54 | 21.59 | 19,773 | -0.03(-0.13%) |
May 02, 2023 | 22.46 | 22.46 | 20.94 | 21.61 | 38,741 | -0.57(-2.55%) |
May 01, 2023 | 22.33 | 22.75 | 22.18 | 22.18 | 15,983 | -0.15(-0.69%) |
Apr 28, 2023 | 22.70 | 22.70 | 22.13 | 22.33 | 15,928 | -0.30(-1.31%) |
Apr 27, 2023 | 23.04 | 23.72 | 22.12 | 22.63 | 24,310 | +0.79(+3.60%) |
Apr 26, 2023 | 22.04 | 22.37 | 21.77 | 21.84 | 20,500 | -0.26(-1.17%) |
Apr 25, 2023 | 22.61 | 22.82 | 21.90 | 22.10 | 11,961 | -0.83(-3.60%) |
Apr 24, 2023 | 22.96 | 23.45 | 22.83 | 22.93 | 13,526 | -0.13(-0.58%) |
Apr 21, 2023 | 22.98 | 23.43 | 22.44 | 23.06 | 12,224 | +0.12(+0.50%) |
Apr 20, 2023 | 23.04 | 23.04 | 22.50 | 22.95 | 128,223 | -0.05(-0.21%) |
Apr 19, 2023 | 22.66 | 23.23 | 22.64 | 23.00 | 19,796 | +0.43(+1.91%) |
Apr 18, 2023 | 22.56 | 22.80 | 22.02 | 22.56 | 17,747 | +0.09(+0.38%) |
Apr 17, 2023 | 22.21 | 22.51 | 21.96 | 22.48 | 14,061 | +0.28(+1.25%) |
Apr 14, 2023 | 22.86 | 22.86 | 21.80 | 22.20 | 34,855 | -0.45(-1.99%) |
Apr 13, 2023 | 22.66 | 22.70 | 22.56 | 22.65 | 15,115 | +0.09(+0.38%) |
Apr 12, 2023 | 22.98 | 22.98 | 22.20 | 22.56 | 29,836 | -0.22(-0.97%) |
Apr 11, 2023 | 22.91 | 23.04 | 22.79 | 22.79 | 9,044 | +0.06(+0.25%) |
Apr 10, 2023 | 22.95 | 23.15 | 22.60 | 22.73 | 32,198 | -0.24(-1.05%) |
Apr 06, 2023 | 22.89 | 23.19 | 22.86 | 22.97 | 33,679 | -0.04(-0.17%) |
Apr 05, 2023 | 23.15 | 23.17 | 22.94 | 23.01 | 9,742 | -0.23(-0.99%) |
Apr 04, 2023 | 23.93 | 23.93 | 22.95 | 23.24 | 30,643 | -0.58(-2.42%) |
Apr 03, 2023 | 24.10 | 24.48 | 23.71 | 23.81 | 73,692 | -0.06(-0.24%) |
Mar 31, 2023 | 23.29 | 24.48 | 23.29 | 23.87 | 18,076 | +0.02(+0.08%) |
Mar 30, 2023 | 24.84 | 24.84 | 23.44 | 23.85 | 23,020 | -0.73(-2.97%) |
Mar 29, 2023 | 24.38 | 24.72 | 24.24 | 24.58 | 18,442 | +0.20(+0.83%) |
Mar 28, 2023 | 24.46 | 24.53 | 24.24 | 24.38 | 6,678 | -0.04(-0.16%) |
Mar 27, 2023 | 24.96 | 25.17 | 24.42 | 24.42 | 21,415 | +0.03(+0.12%) |
Mar 24, 2023 | 23.53 | 24.42 | 23.40 | 24.39 | 14,825 | +0.55(+2.30%) |
Mar 23, 2023 | 24.56 | 24.68 | 23.78 | 23.84 | 31,415 | -0.48(-1.97%) |
Mar 22, 2023 | 25.73 | 25.73 | 24.28 | 24.32 | 18,062 | -1.14(-4.49%) |
Mar 21, 2023 | 24.87 | 25.93 | 24.87 | 25.46 | 32,488 | +0.98(+4.00%) |
Mar 20, 2023 | 25.10 | 25.41 | 24.37 | 24.48 | 26,303 | -0.45(-1.81%) |
Mar 17, 2023 | 25.47 | 25.97 | 24.75 | 24.94 | 54,492 | -0.67(-2.62%) |
Mar 16, 2023 | 24.51 | 26.34 | 24.51 | 25.61 | 25,280 | +0.89(+3.61%) |
Mar 15, 2023 | 24.32 | 24.93 | 24.10 | 24.72 | 25,515 | -0.12(-0.50%) |
Mar 14, 2023 | 25.14 | 26.67 | 24.69 | 24.84 | 44,267 | +0.49(+2.01%) |
Mar 13, 2023 | 25.68 | 25.68 | 23.52 | 24.35 | 41,929 | -1.77(-6.76%) |
Mar 10, 2023 | 26.65 | 26.65 | 25.57 | 26.12 | 87,122 | -0.55(-2.07%) |
Mar 09, 2023 | 27.72 | 27.75 | 26.45 | 26.67 | 22,785 | -1.02(-3.69%) |
Mar 08, 2023 | 28.23 | 28.33 | 27.57 | 27.69 | 20,613 | -0.58(-2.04%) |
Mar 07, 2023 | 28.60 | 28.66 | 28.16 | 28.27 | 15,911 | -0.17(-0.61%) |
Mar 06, 2023 | 29.19 | 29.40 | 28.41 | 28.44 | 51,694 | -0.76(-2.60%) |
Mar 03, 2023 | 29.10 | 29.29 | 29.00 | 29.20 | 8,806 | +0.12(+0.40%) |
Mar 02, 2023 | 28.83 | 29.08 | 28.81 | 29.08 | 5,981 | +0.13(+0.46%) |
Mar 01, 2023 | 29.12 | 29.12 | 28.81 | 28.95 | 29,714 | -0.03(-0.10%) |
Feb 28, 2023 | 29.16 | 29.41 | 28.92 | 28.98 | 9,839 | -0.09(-0.30%) |
Feb 27, 2023 | 29.95 | 29.95 | 28.82 | 29.07 | 10,495 | +0.01(+0.03%) |
Feb 24, 2023 | 29.04 | 29.53 | 28.94 | 29.06 | 7,037 | -0.32(-1.08%) |
Feb 23, 2023 | 29.31 | 29.38 | 29.00 | 29.37 | 7,412 | +0.16(+0.56%) |
Feb 22, 2023 | 29.39 | 29.41 | 29.02 | 29.21 | 16,116 | -0.17(-0.59%) |
Feb 21, 2023 | 30.15 | 30.25 | 29.38 | 29.38 | 17,686 | -0.81(-2.67%) |
Feb 17, 2023 | 30.03 | 30.19 | 29.88 | 30.19 | 10,215 | +0.18(+0.61%) |
Feb 16, 2023 | 30.35 | 30.35 | 29.59 | 30.01 | 13,195 | -0.09(-0.29%) |
Feb 15, 2023 | 29.95 | 30.29 | 29.95 | 30.09 | 19,171 | +0.30(+1.00%) |
Feb 14, 2023 | 29.64 | 29.91 | 29.64 | 29.79 | 11,428 | -0.18(-0.61%) |
Feb 13, 2023 | 29.53 | 29.98 | 29.53 | 29.98 | 7,214 | +0.24(+0.81%) |
Feb 10, 2023 | 29.81 | 30.02 | 29.48 | 29.74 | 26,694 | -0.05(-0.16%) |
Feb 09, 2023 | 29.67 | 29.82 | 29.57 | 29.79 | 14,844 | +0.59(+2.03%) |
Feb 08, 2023 | 30.03 | 30.03 | 28.46 | 29.19 | 21,135 | -0.11(-0.39%) |
Feb 07, 2023 | 28.96 | 29.31 | 28.96 | 29.31 | 15,598 | +0.39(+1.34%) |
Feb 06, 2023 | 29.24 | 29.25 | 28.92 | 28.92 | 10,235 | -0.33(-1.13%) |
Feb 03, 2023 | 29.14 | 29.42 | 29.14 | 29.25 | 6,533 | -0.11(-0.39%) |
Feb 02, 2023 | 28.86 | 29.37 | 28.86 | 29.37 | 13,091 | +0.50(+1.72%) |
Feb 01, 2023 | 28.29 | 29.33 | 27.91 | 28.87 | 20,185 | +0.66(+2.33%) |
Jan 31, 2023 | 28.16 | 28.43 | 28.13 | 28.21 | 13,150 | +0.18(+0.65%) |
Jan 30, 2023 | 27.95 | 28.27 | 27.92 | 28.03 | 17,027 | -0.09(-0.31%) |
Jan 27, 2023 | 28.62 | 28.66 | 28.11 | 28.12 | 22,706 | -0.54(-1.90%) |
Jan 26, 2023 | 28.69 | 30.01 | 28.51 | 28.66 | 48,546 | -0.03(-0.10%) |
Jan 25, 2023 | 28.34 | 28.69 | 28.34 | 28.69 | 12,560 | +0.16(+0.57%) |
Jan 24, 2023 | 28.73 | 28.75 | 28.49 | 28.53 | 10,025 | -0.28(-0.96%) |
Jan 23, 2023 | 28.62 | 29.12 | 28.40 | 28.80 | 12,364 | +0.03(+0.10%) |
Jan 20, 2023 | 28.38 | 28.77 | 28.34 | 28.77 | 15,636 | +0.46(+1.62%) |
Jan 19, 2023 | 28.13 | 28.36 | 28.02 | 28.32 | 13,449 | +0.17(+0.61%) |
Jan 18, 2023 | 28.87 | 28.87 | 28.12 | 28.14 | 8,134 | -0.62(-2.16%) |
Jan 17, 2023 | 28.82 | 29.08 | 28.63 | 28.76 | 14,767 | -0.04(-0.13%) |
Jan 13, 2023 | 28.37 | 28.97 | 28.20 | 28.80 | 19,557 | +0.04(+0.13%) |
Jan 12, 2023 | 28.41 | 28.84 | 28.41 | 28.76 | 18,522 | +0.56(+2.00%) |
Jan 11, 2023 | 27.88 | 28.39 | 27.81 | 28.20 | 22,788 | +0.47(+1.69%) |
Jan 10, 2023 | 27.08 | 27.86 | 27.06 | 27.73 | 16,821 | +0.76(+2.83%) |
Jan 09, 2023 | 27.46 | 27.46 | 26.92 | 26.97 | 11,308 | -0.34(-1.26%) |
Jan 06, 2023 | 26.99 | 27.35 | 26.99 | 27.31 | 8,754 | +0.32(+1.20%) |
Jan 05, 2023 | 27.24 | 27.24 | 26.93 | 26.99 | 7,960 | -0.31(-1.15%) |
Jan 04, 2023 | 27.29 | 27.60 | 27.23 | 27.30 | 8,898 | +0.17(+0.63%) |
Jan 03, 2023 | 28.07 | 28.07 | 26.91 | 27.13 | 44,395 | -0.94(-3.36%) |
Dec 30, 2022 | 28.00 | 28.24 | 27.81 | 28.08 | 9,252 | +0.02(+0.07%) |
Dec 29, 2022 | 27.99 | 28.06 | 27.53 | 28.06 | 18,669 | +0.57(+2.08%) |
Dec 28, 2022 | 27.73 | 27.89 | 27.47 | 27.49 | 12,307 | -0.35(-1.27%) |
Dec 27, 2022 | 27.81 | 28.05 | 27.76 | 27.84 | 8,063 | +0.06(+0.21%) |
Dec 23, 2022 | 27.48 | 28.02 | 27.48 | 27.78 | 9,699 | +0.25(+0.90%) |
Dec 22, 2022 | 27.37 | 27.65 | 27.37 | 27.53 | 14,834 | -0.31(-1.13%) |
Dec 21, 2022 | 27.90 | 28.16 | 27.67 | 27.85 | 14,598 | +0.18(+0.66%) |
Dec 20, 2022 | 27.51 | 27.92 | 27.50 | 27.67 | 16,086 | +0.14(+0.52%) |
Dec 19, 2022 | 28.13 | 28.13 | 27.28 | 27.52 | 19,257 | -0.75(-2.67%) |
Dec 16, 2022 | 27.48 | 28.39 | 26.88 | 28.28 | 112,488 | +0.79(+2.88%) |
Dec 15, 2022 | 27.50 | 27.89 | 27.49 | 27.49 | 26,679 | -0.24(-0.86%) |
Dec 14, 2022 | 27.87 | 27.99 | 27.67 | 27.72 | 16,260 | -0.06(-0.21%) |
Dec 13, 2022 | 28.10 | 28.11 | 27.67 | 27.78 | 22,617 | +0.11(+0.41%) |
Dec 12, 2022 | 27.68 | 27.85 | 27.30 | 27.67 | 15,269 | -0.01(-0.03%) |
Dec 09, 2022 | 27.54 | 27.79 | 27.52 | 27.68 | 12,455 | -0.06(-0.21%) |
Dec 08, 2022 | 27.75 | 27.82 | 27.53 | 27.73 | 10,704 | -0.01(-0.03%) |
Dec 07, 2022 | 27.75 | 28.05 | 27.59 | 27.74 | 15,765 | -0.08(-0.27%) |
Dec 06, 2022 | 28.02 | 28.02 | 27.67 | 27.82 | 22,883 | -0.14(-0.51%) |
Dec 05, 2022 | 28.75 | 28.78 | 27.72 | 27.96 | 22,993 | -1.08(-3.71%) |
Dec 02, 2022 | 28.64 | 29.04 | 28.64 | 29.04 | 8,554 | +0.06(+0.20%) |
Dec 01, 2022 | 28.44 | 29.18 | 28.07 | 28.98 | 23,222 | +0.75(+2.67%) |
Nov 30, 2022 | 28.55 | 28.55 | 27.82 | 28.23 | 20,410 | -0.48(-1.66%) |
Nov 29, 2022 | 28.77 | 28.77 | 28.43 | 28.71 | 15,093 | -0.04(-0.13%) |
Nov 28, 2022 | 29.27 | 29.27 | 28.62 | 28.75 | 11,807 | -0.57(-1.95%) |
Nov 25, 2022 | 29.79 | 29.79 | 29.32 | 29.32 | 9,401 | -0.40(-1.35%) |
Nov 23, 2022 | 29.87 | 30.04 | 29.50 | 29.72 | 17,122 | -0.03(-0.10%) |
Nov 22, 2022 | 29.67 | 29.87 | 28.82 | 29.75 | 17,983 | +0.17(+0.58%) |
Nov 21, 2022 | 29.55 | 29.76 | 29.34 | 29.58 | 18,694 | -0.21(-0.70%) |
Nov 18, 2022 | 29.82 | 29.99 | 29.49 | 29.79 | 17,914 | +0.27(+0.91%) |
Nov 17, 2022 | 29.40 | 29.57 | 29.16 | 29.52 | 10,980 | +0.11(+0.39%) |
Nov 16, 2022 | 29.04 | 29.82 | 29.00 | 29.40 | 33,153 | +0.52(+1.78%) |
Nov 15, 2022 | 28.82 | 28.97 | 28.72 | 28.89 | 13,204 | +0.28(+0.97%) |
Nov 14, 2022 | 29.20 | 29.61 | 28.57 | 28.61 | 32,323 | -0.95(-3.23%) |
Nov 11, 2022 | 29.70 | 29.89 | 29.43 | 29.57 | 17,816 | +0.05(+0.16%) |
Nov 10, 2022 | 29.37 | 29.91 | 28.97 | 29.52 | 27,057 | +0.88(+3.06%) |
Nov 09, 2022 | 28.71 | 28.89 | 28.56 | 28.64 | 14,088 | -0.20(-0.69%) |
Nov 08, 2022 | 28.86 | 29.03 | 28.58 | 28.84 | 14,802 | +0.06(+0.20%) |
Nov 07, 2022 | 29.15 | 29.33 | 28.45 | 28.78 | 41,612 | -0.29(-1.00%) |
Nov 04, 2022 | 28.95 | 29.20 | 28.68 | 29.07 | 28,484 | +0.24(+0.82%) |
Nov 03, 2022 | 28.17 | 28.89 | 28.17 | 28.84 | 6,870 | -0.27(-0.94%) |
Nov 02, 2022 | 29.56 | 29.65 | 28.96 | 29.11 | 21,559 | -0.47(-1.59%) |
Nov 01, 2022 | 29.06 | 29.59 | 28.93 | 29.58 | 18,923 | +0.73(+2.55%) |
Oct 31, 2022 | 28.81 | 28.99 | 28.45 | 28.85 | 28,700 | -0.08(-0.26%) |
Oct 28, 2022 | 28.51 | 29.19 | 28.51 | 28.92 | 18,287 | +0.51(+1.79%) |
Oct 27, 2022 | 28.19 | 28.75 | 28.00 | 28.42 | 34,435 | +0.66(+2.37%) |
Oct 26, 2022 | 27.65 | 28.23 | 27.65 | 27.76 | 34,644 | +0.29(+1.06%) |
Oct 25, 2022 | 27.62 | 27.66 | 27.30 | 27.46 | 36,128 | -0.08(-0.27%) |
Oct 24, 2022 | 26.78 | 27.89 | 26.78 | 27.54 | 38,111 | +0.89(+3.36%) |
Oct 21, 2022 | 26.66 | 26.80 | 26.14 | 26.65 | 48,946 | +0.13(+0.50%) |
Oct 20, 2022 | 27.61 | 27.79 | 26.33 | 26.51 | 85,023 | -0.93(-3.40%) |
Oct 19, 2022 | 27.62 | 27.62 | 27.02 | 27.45 | 37,404 | -0.28(-1.02%) |
Oct 18, 2022 | 28.09 | 28.23 | 27.36 | 27.73 | 32,374 | -0.06(-0.20%) |
Oct 17, 2022 | 27.52 | 27.78 | 27.14 | 27.78 | 51,816 | +0.56(+2.04%) |
Oct 14, 2022 | 27.47 | 27.74 | 27.16 | 27.23 | 33,642 | -0.05(-0.17%) |
Oct 13, 2022 | 26.94 | 27.63 | 26.94 | 27.28 | 39,459 | +0.04(+0.14%) |
Oct 12, 2022 | 27.04 | 27.50 | 27.04 | 27.24 | 14,054 | +0.08(+0.28%) |
Oct 11, 2022 | 27.22 | 27.50 | 27.02 | 27.16 | 55,784 | -0.16(-0.59%) |
Oct 10, 2022 | 27.56 | 27.72 | 27.18 | 27.32 | 17,058 | -0.12(-0.45%) |
Oct 07, 2022 | 27.38 | 27.89 | 27.30 | 27.45 | 20,821 | -0.55(-1.95%) |
Oct 06, 2022 | 28.06 | 28.14 | 27.65 | 27.99 | 24,485 | -0.17(-0.60%) |
Oct 05, 2022 | 28.73 | 28.73 | 27.94 | 28.16 | 9,218 | -0.68(-2.35%) |
Oct 04, 2022 | 28.62 | 28.84 | 28.62 | 28.84 | 11,874 | +0.80(+2.85%) |
Oct 03, 2022 | 27.46 | 28.35 | 27.46 | 28.04 | 30,152 | +0.63(+2.30%) |
Sep 30, 2022 | 27.94 | 27.94 | 27.41 | 27.41 | 11,425 | -0.27(-0.99%) |
Sep 29, 2022 | 28.06 | 28.44 | 27.52 | 27.68 | 38,805 | -0.42(-1.51%) |
Sep 28, 2022 | 27.74 | 28.21 | 27.61 | 28.10 | 18,993 | +0.33(+1.19%) |
Sep 27, 2022 | 28.35 | 28.46 | 27.58 | 27.78 | 14,481 | -0.24(-0.84%) |
Sep 26, 2022 | 28.01 | 28.34 | 27.96 | 28.01 | 17,485 | -0.07(-0.23%) |
Sep 23, 2022 | 28.25 | 28.37 | 27.61 | 28.08 | 13,478 | -0.39(-1.36%) |
Sep 22, 2022 | 29.03 | 29.31 | 28.17 | 28.46 | 42,551 | -0.59(-2.04%) |
Sep 21, 2022 | 29.05 | 29.70 | 28.93 | 29.06 | 18,846 | -0.09(-0.32%) |
Sep 20, 2022 | 29.26 | 29.29 | 28.94 | 29.15 | 14,294 | -0.34(-1.15%) |
Sep 19, 2022 | 28.96 | 29.49 | 28.96 | 29.49 | 11,282 | +0.13(+0.45%) |
Sep 16, 2022 | 29.09 | 29.38 | 28.98 | 29.36 | 37,002 | -0.01(-0.03%) |
Sep 15, 2022 | 29.48 | 29.66 | 29.24 | 29.37 | 17,398 | +0.21(+0.71%) |
Sep 14, 2022 | 29.32 | 30.43 | 29.08 | 29.16 | 25,155 | -0.25(-0.86%) |
Sep 13, 2022 | 29.77 | 29.77 | 29.25 | 29.41 | 14,567 | -0.77(-2.56%) |
Sep 12, 2022 | 30.25 | 30.48 | 29.81 | 30.19 | 21,053 | -0.07(-0.22%) |
Sep 09, 2022 | 29.82 | 30.43 | 29.80 | 30.25 | 17,421 | +0.65(+2.19%) |
Sep 08, 2022 | 29.39 | 30.17 | 29.32 | 29.60 | 44,872 | +0.16(+0.54%) |
Sep 07, 2022 | 28.72 | 29.55 | 28.71 | 29.44 | 18,202 | +0.69(+2.39%) |
Sep 06, 2022 | 29.69 | 29.69 | 28.65 | 28.75 | 34,421 | -0.94(-3.17%) |
Sep 02, 2022 | 29.94 | 30.14 | 29.56 | 29.70 | 17,247 | -0.15(-0.50%) |