Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 28.72 | 28.95 | 28.53 | 28.63 | 537,348 | +0.04(+0.14%) |
Aug 30, 2023 | 28.42 | 28.65 | 28.41 | 28.59 | 311,874 | +0.15(+0.53%) |
Aug 29, 2023 | 28.44 | 28.48 | 28.29 | 28.44 | 226,294 | +0.06(+0.21%) |
Aug 28, 2023 | 28.25 | 28.57 | 28.25 | 28.38 | 318,197 | +0.13(+0.46%) |
Aug 25, 2023 | 28.05 | 28.39 | 28.02 | 28.25 | 228,457 | +0.21(+0.75%) |
Aug 24, 2023 | 28.08 | 28.15 | 27.95 | 28.04 | 307,591 | -0.05(-0.18%) |
Aug 23, 2023 | 28.22 | 28.26 | 28.00 | 28.09 | 209,208 | -0.17(-0.60%) |
Aug 22, 2023 | 27.84 | 28.28 | 27.84 | 28.26 | 250,422 | +0.50(+1.80%) |
Aug 21, 2023 | 27.87 | 28.09 | 27.60 | 27.76 | 398,202 | -0.15(-0.54%) |
Aug 18, 2023 | 28.06 | 28.30 | 27.88 | 27.91 | 439,749 | -0.30(-1.06%) |
Aug 17, 2023 | 28.10 | 28.36 | 28.07 | 28.21 | 279,595 | +0.25(+0.89%) |
Aug 16, 2023 | 27.87 | 28.20 | 27.84 | 27.96 | 325,385 | -0.07(-0.25%) |
Aug 15, 2023 | 27.81 | 28.09 | 27.76 | 28.03 | 293,318 | +0.06(+0.21%) |
Aug 14, 2023 | 28.00 | 28.20 | 27.88 | 27.97 | 341,588 | -0.15(-0.53%) |
Aug 11, 2023 | 27.89 | 28.32 | 27.85 | 28.12 | 334,530 | +0.11(+0.39%) |
Aug 10, 2023 | 27.95 | 28.19 | 27.81 | 28.01 | 446,899 | +0.07(+0.25%) |
Aug 09, 2023 | 28.23 | 28.23 | 27.70 | 27.94 | 448,035 | -0.28(-0.99%) |
Aug 08, 2023 | 27.90 | 28.45 | 27.85 | 28.22 | 319,977 | +0.03(+0.11%) |
Aug 07, 2023 | 27.99 | 28.25 | 27.99 | 28.19 | 344,714 | +0.20(+0.71%) |
Aug 04, 2023 | 27.99 | 28.30 | 27.82 | 27.99 | 433,111 | -0.04(-0.14%) |
Aug 03, 2023 | 27.77 | 28.16 | 27.56 | 28.03 | 409,420 | +0.04(+0.14%) |
Aug 02, 2023 | 27.99 | 28.20 | 27.85 | 27.99 | 291,447 | -0.32(-1.13%) |
Aug 01, 2023 | 27.86 | 28.35 | 27.58 | 28.31 | 393,958 | +0.36(+1.29%) |
Jul 31, 2023 | 27.60 | 28.03 | 27.58 | 27.95 | 388,054 | +0.28(+1.01%) |
Jul 28, 2023 | 28.33 | 28.61 | 27.64 | 27.67 | 513,801 | -0.55(-1.95%) |
Jul 27, 2023 | 30.11 | 30.37 | 27.82 | 28.22 | 836,308 | -1.21(-4.11%) |
Jul 26, 2023 | 29.44 | 29.81 | 29.14 | 29.43 | 496,676 | -0.11(-0.37%) |
Jul 25, 2023 | 29.85 | 30.13 | 29.47 | 29.54 | 379,903 | -0.23(-0.77%) |
Jul 24, 2023 | 29.83 | 30.04 | 29.41 | 29.77 | 350,934 | +0.00(+0.00%) |
Jul 21, 2023 | 30.36 | 30.45 | 29.71 | 29.77 | 561,085 | -0.36(-1.19%) |
Jul 20, 2023 | 30.33 | 30.47 | 30.07 | 30.13 | 291,653 | -0.16(-0.53%) |
Jul 19, 2023 | 30.21 | 30.58 | 29.98 | 30.29 | 388,729 | +0.32(+1.07%) |
Jul 18, 2023 | 29.75 | 30.15 | 29.59 | 29.97 | 279,890 | +0.28(+0.94%) |
Jul 17, 2023 | 29.81 | 30.09 | 29.61 | 29.69 | 328,491 | -0.17(-0.57%) |
Jul 14, 2023 | 30.68 | 30.68 | 29.54 | 29.86 | 395,119 | -0.92(-2.99%) |
Jul 13, 2023 | 30.66 | 31.04 | 30.53 | 30.78 | 257,660 | +0.19(+0.62%) |
Jul 12, 2023 | 30.82 | 30.93 | 30.55 | 30.59 | 348,931 | +0.10(+0.33%) |
Jul 11, 2023 | 30.57 | 30.60 | 30.33 | 30.49 | 176,311 | +0.02(+0.07%) |
Jul 10, 2023 | 30.31 | 30.55 | 30.12 | 30.47 | 204,475 | +0.09(+0.30%) |
Jul 07, 2023 | 30.30 | 30.68 | 30.30 | 30.38 | 205,630 | +0.08(+0.26%) |
Jul 06, 2023 | 30.01 | 30.30 | 29.75 | 30.30 | 292,293 | -0.03(-0.10%) |
Jul 05, 2023 | 30.56 | 30.56 | 30.22 | 30.33 | 319,448 | -0.50(-1.62%) |
Jul 03, 2023 | 30.76 | 30.95 | 30.60 | 30.83 | 151,610 | -0.12(-0.39%) |
Jun 30, 2023 | 31.38 | 31.42 | 30.90 | 30.95 | 418,661 | -0.16(-0.51%) |
Jun 29, 2023 | 30.41 | 31.15 | 30.41 | 31.11 | 318,468 | +0.85(+2.81%) |
Jun 28, 2023 | 29.57 | 30.32 | 29.47 | 30.26 | 407,018 | +0.77(+2.61%) |
Jun 27, 2023 | 29.08 | 29.60 | 29.08 | 29.49 | 303,667 | +0.36(+1.24%) |
Jun 26, 2023 | 29.49 | 29.71 | 29.10 | 29.13 | 176,888 | -0.23(-0.78%) |
Jun 23, 2023 | 29.67 | 29.79 | 29.30 | 29.36 | 507,559 | -0.60(-2.00%) |
Jun 22, 2023 | 29.69 | 29.97 | 29.62 | 29.96 | 275,860 | +0.16(+0.54%) |
Jun 21, 2023 | 29.59 | 29.98 | 29.49 | 29.80 | 319,234 | +0.04(+0.13%) |
Jun 20, 2023 | 29.51 | 30.00 | 29.51 | 29.76 | 370,555 | +0.25(+0.85%) |
Jun 16, 2023 | 29.73 | 29.74 | 29.17 | 29.51 | 1,318,216 | +0.20(+0.68%) |
Jun 15, 2023 | 29.35 | 29.48 | 29.11 | 29.31 | 278,308 | -0.07(-0.24%) |
May 08, 2023 | 29.76 | 30.06 | 29.09 | 29.38 | 400,376 | -0.24(-0.81%) |
May 05, 2023 | 28.73 | 30.02 | 28.73 | 29.62 | 494,195 | +1.41(+5.00%) |
May 04, 2023 | 27.50 | 29.32 | 27.24 | 28.21 | 564,323 | +2.17(+8.33%) |
May 03, 2023 | 26.22 | 26.39 | 25.90 | 26.04 | 457,528 | -0.11(-0.42%) |
May 02, 2023 | 26.79 | 26.79 | 25.96 | 26.15 | 404,054 | -0.77(-2.86%) |
May 01, 2023 | 27.10 | 27.26 | 26.84 | 26.92 | 550,540 | -0.29(-1.07%) |
Apr 28, 2023 | 27.27 | 27.62 | 27.11 | 27.21 | 391,274 | -0.01(-0.04%) |
Apr 27, 2023 | 27.33 | 27.35 | 26.95 | 27.22 | 316,922 | -0.03(-0.11%) |
Apr 26, 2023 | 27.46 | 27.66 | 27.13 | 27.25 | 227,384 | -0.38(-1.38%) |
Apr 25, 2023 | 28.31 | 28.31 | 27.52 | 27.63 | 346,020 | -0.88(-3.09%) |
Apr 24, 2023 | 28.34 | 28.70 | 28.28 | 28.51 | 359,306 | +0.24(+0.85%) |
Apr 21, 2023 | 28.48 | 28.65 | 28.10 | 28.27 | 1,026,351 | -0.09(-0.32%) |
Apr 20, 2023 | 28.02 | 28.56 | 27.97 | 28.36 | 494,761 | +0.04(+0.14%) |
Apr 19, 2023 | 28.35 | 28.67 | 28.03 | 28.32 | 502,770 | -0.05(-0.18%) |
Apr 18, 2023 | 28.82 | 28.93 | 28.25 | 28.37 | 457,442 | -0.35(-1.22%) |
Apr 17, 2023 | 29.30 | 29.30 | 28.57 | 28.72 | 378,369 | -0.52(-1.78%) |
Apr 14, 2023 | 29.11 | 29.32 | 28.97 | 29.24 | 342,248 | +0.17(+0.58%) |
Apr 13, 2023 | 28.88 | 29.07 | 28.80 | 29.07 | 183,337 | +0.26(+0.90%) |
Apr 12, 2023 | 29.03 | 29.31 | 28.73 | 28.81 | 265,497 | +0.00(+0.00%) |
Apr 11, 2023 | 29.15 | 29.24 | 28.70 | 28.81 | 347,988 | -0.41(-1.40%) |
Apr 10, 2023 | 28.93 | 29.22 | 28.85 | 29.22 | 348,695 | +0.08(+0.27%) |
Apr 06, 2023 | 28.76 | 29.20 | 28.66 | 29.14 | 268,122 | +0.22(+0.76%) |
Apr 05, 2023 | 28.41 | 29.02 | 28.31 | 28.92 | 337,196 | +0.52(+1.83%) |
Apr 04, 2023 | 28.39 | 28.45 | 28.16 | 28.40 | 300,197 | +0.01(+0.04%) |
Apr 03, 2023 | 28.49 | 28.68 | 28.16 | 28.39 | 293,029 | -0.26(-0.91%) |
Mar 31, 2023 | 28.28 | 28.71 | 28.25 | 28.65 | 405,349 | +0.43(+1.52%) |
Mar 30, 2023 | 28.38 | 28.54 | 28.17 | 28.22 | 147,127 | +0.07(+0.25%) |
Mar 29, 2023 | 28.53 | 28.53 | 27.93 | 28.15 | 332,258 | -0.15(-0.53%) |
Mar 28, 2023 | 28.13 | 28.32 | 28.02 | 28.30 | 226,701 | +0.07(+0.25%) |
Mar 27, 2023 | 28.42 | 28.42 | 28.10 | 28.23 | 227,124 | +0.03(+0.11%) |
Mar 24, 2023 | 27.73 | 28.31 | 27.70 | 28.20 | 284,193 | +0.42(+1.51%) |
Mar 23, 2023 | 27.91 | 28.32 | 27.64 | 27.78 | 275,460 | -0.01(-0.04%) |
Mar 22, 2023 | 28.41 | 28.57 | 27.79 | 27.79 | 314,173 | -0.73(-2.56%) |
Mar 21, 2023 | 28.58 | 28.86 | 28.21 | 28.52 | 360,069 | +0.21(+0.74%) |
Mar 20, 2023 | 27.93 | 28.52 | 27.93 | 28.31 | 541,952 | +0.56(+2.02%) |
Mar 17, 2023 | 27.86 | 28.18 | 27.55 | 27.75 | 2,412,518 | -0.11(-0.39%) |
Mar 16, 2023 | 27.21 | 27.91 | 27.00 | 27.86 | 418,489 | +0.42(+1.53%) |
Mar 15, 2023 | 27.15 | 27.58 | 26.99 | 27.44 | 426,774 | -0.19(-0.69%) |
Mar 14, 2023 | 27.63 | 27.82 | 27.39 | 27.63 | 435,097 | +0.50(+1.84%) |
Mar 13, 2023 | 27.22 | 27.28 | 26.68 | 27.13 | 597,012 | -0.40(-1.45%) |
Mar 10, 2023 | 27.60 | 27.91 | 27.42 | 27.53 | 404,003 | -0.20(-0.72%) |
Mar 09, 2023 | 27.71 | 27.81 | 27.40 | 27.73 | 384,147 | +0.08(+0.29%) |
Mar 08, 2023 | 27.55 | 27.77 | 27.37 | 27.65 | 307,036 | +0.04(+0.14%) |
Mar 07, 2023 | 27.80 | 27.80 | 27.30 | 27.61 | 356,497 | -0.19(-0.68%) |
Mar 06, 2023 | 28.23 | 28.44 | 27.66 | 27.80 | 391,932 | -0.50(-1.77%) |
Mar 03, 2023 | 28.14 | 28.31 | 28.02 | 28.30 | 276,336 | +0.30(+1.07%) |
Mar 02, 2023 | 28.03 | 28.14 | 27.67 | 28.00 | 298,789 | -0.10(-0.36%) |
Mar 01, 2023 | 28.25 | 28.41 | 27.86 | 28.10 | 483,884 | -0.34(-1.20%) |
Feb 28, 2023 | 28.29 | 28.51 | 27.95 | 28.44 | 637,764 | +0.11(+0.39%) |
Feb 27, 2023 | 28.80 | 28.94 | 28.19 | 28.33 | 457,268 | -0.31(-1.08%) |
Feb 24, 2023 | 28.79 | 28.96 | 28.44 | 28.64 | 309,505 | -0.56(-1.92%) |
Feb 23, 2023 | 29.43 | 29.61 | 28.97 | 29.20 | 226,678 | -0.11(-0.38%) |
Feb 22, 2023 | 29.45 | 29.61 | 29.16 | 29.31 | 386,889 | -0.02(-0.07%) |
Feb 21, 2023 | 29.70 | 29.75 | 29.18 | 29.33 | 307,422 | -0.64(-2.14%) |
Feb 17, 2023 | 30.40 | 30.40 | 29.68 | 29.97 | 493,929 | -0.24(-0.79%) |
Feb 16, 2023 | 30.10 | 30.40 | 30.00 | 30.21 | 358,447 | -0.09(-0.30%) |
Feb 15, 2023 | 30.00 | 30.40 | 30.00 | 30.30 | 347,760 | +0.07(+0.23%) |
Feb 14, 2023 | 30.09 | 30.69 | 30.04 | 30.23 | 322,517 | -0.13(-0.43%) |
Feb 13, 2023 | 29.81 | 30.53 | 29.65 | 30.36 | 440,502 | +0.46(+1.54%) |
Feb 10, 2023 | 30.08 | 30.44 | 29.77 | 29.90 | 328,617 | -0.48(-1.58%) |
Feb 09, 2023 | 30.92 | 31.00 | 30.19 | 30.38 | 287,621 | -0.29(-0.95%) |
Feb 08, 2023 | 30.68 | 30.97 | 30.49 | 30.67 | 306,732 | -0.20(-0.65%) |
Feb 07, 2023 | 30.91 | 31.04 | 30.41 | 30.87 | 348,086 | -0.28(-0.90%) |
Feb 06, 2023 | 31.52 | 31.82 | 31.06 | 31.15 | 374,007 | -0.72(-2.26%) |
Feb 03, 2023 | 32.13 | 32.20 | 31.51 | 31.87 | 429,703 | -0.70(-2.15%) |
Feb 02, 2023 | 32.37 | 32.73 | 32.16 | 32.57 | 383,766 | +0.25(+0.77%) |
Feb 01, 2023 | 31.85 | 32.53 | 31.65 | 32.32 | 528,815 | +0.22(+0.69%) |
Jan 31, 2023 | 31.47 | 32.15 | 31.16 | 32.10 | 637,010 | +0.44(+1.39%) |
Jan 30, 2023 | 31.67 | 32.30 | 31.61 | 31.66 | 471,842 | -0.21(-0.66%) |
Jan 27, 2023 | 35.84 | 36.01 | 31.74 | 31.87 | 1,315,486 | -4.19(-11.62%) |
Jan 26, 2023 | 34.56 | 36.24 | 34.55 | 36.06 | 934,044 | +4.41(+13.93%) |
Jan 25, 2023 | 31.43 | 31.75 | 31.17 | 31.65 | 425,039 | -0.10(-0.31%) |
Jan 24, 2023 | 31.82 | 31.95 | 31.55 | 31.75 | 378,872 | -0.03(-0.09%) |
Jan 23, 2023 | 31.46 | 31.84 | 31.32 | 31.78 | 349,541 | +0.46(+1.47%) |
Jan 20, 2023 | 30.80 | 31.36 | 30.44 | 31.32 | 674,708 | +0.67(+2.19%) |
Jan 19, 2023 | 31.15 | 31.28 | 30.60 | 30.65 | 416,291 | -0.47(-1.51%) |
Jan 18, 2023 | 31.62 | 31.98 | 31.07 | 31.12 | 395,607 | -0.36(-1.14%) |
Jan 17, 2023 | 31.53 | 31.77 | 31.23 | 31.48 | 436,789 | -0.20(-0.63%) |
Jan 13, 2023 | 31.62 | 31.86 | 31.59 | 31.68 | 244,858 | -0.28(-0.88%) |
Jan 12, 2023 | 31.72 | 32.09 | 31.60 | 31.96 | 332,486 | +0.33(+1.04%) |
Jan 11, 2023 | 31.81 | 31.90 | 31.24 | 31.63 | 393,425 | -0.02(-0.06%) |
Jan 10, 2023 | 31.81 | 31.81 | 31.10 | 31.65 | 406,427 | -0.25(-0.78%) |
Jan 09, 2023 | 32.27 | 32.55 | 31.85 | 31.90 | 384,684 | -0.22(-0.68%) |
Jan 06, 2023 | 31.76 | 32.34 | 31.68 | 32.12 | 288,471 | +0.56(+1.77%) |
Jan 05, 2023 | 32.16 | 32.34 | 31.55 | 31.56 | 321,753 | -0.77(-2.38%) |
Jan 04, 2023 | 32.61 | 32.77 | 32.06 | 32.33 | 402,624 | -0.07(-0.22%) |
Jan 03, 2023 | 32.76 | 32.92 | 32.12 | 32.40 | 742,206 | -0.11(-0.34%) |
Dec 30, 2022 | 32.42 | 32.62 | 32.21 | 32.51 | 335,606 | -0.06(-0.18%) |
Dec 29, 2022 | 32.28 | 32.64 | 32.14 | 32.57 | 198,070 | +0.68(+2.13%) |
Dec 28, 2022 | 32.57 | 32.72 | 31.89 | 31.89 | 201,003 | -0.66(-2.03%) |
Dec 27, 2022 | 32.74 | 32.87 | 32.37 | 32.55 | 188,810 | -0.08(-0.25%) |
Dec 23, 2022 | 32.66 | 32.77 | 32.39 | 32.63 | 163,643 | -0.02(-0.06%) |
Dec 22, 2022 | 32.83 | 32.87 | 32.29 | 32.65 | 342,960 | -0.29(-0.88%) |
Dec 21, 2022 | 32.91 | 33.30 | 32.55 | 32.94 | 322,228 | +0.28(+0.86%) |
Dec 20, 2022 | 32.71 | 33.28 | 32.54 | 32.66 | 310,169 | -0.20(-0.61%) |
Dec 19, 2022 | 32.21 | 33.06 | 31.90 | 32.86 | 611,609 | +0.70(+2.18%) |
Dec 16, 2022 | 33.06 | 33.34 | 31.80 | 32.16 | 3,849,428 | -1.31(-3.91%) |
Dec 15, 2022 | 34.19 | 34.34 | 33.41 | 33.47 | 439,300 | -1.10(-3.18%) |
Dec 14, 2022 | 34.72 | 35.10 | 34.29 | 34.57 | 336,487 | -0.21(-0.60%) |
Dec 13, 2022 | 35.64 | 35.68 | 34.68 | 34.78 | 439,197 | +0.06(+0.17%) |
Dec 12, 2022 | 34.99 | 35.08 | 34.46 | 34.72 | 295,397 | -0.02(-0.06%) |
Dec 09, 2022 | 35.71 | 35.82 | 34.63 | 34.74 | 423,444 | -1.07(-2.99%) |
Dec 08, 2022 | 35.58 | 36.00 | 35.24 | 35.81 | 413,495 | +0.46(+1.30%) |
Dec 07, 2022 | 35.42 | 35.51 | 35.12 | 35.35 | 314,380 | -0.05(-0.14%) |
Dec 06, 2022 | 36.25 | 36.25 | 35.06 | 35.40 | 375,117 | -0.71(-1.97%) |
Dec 05, 2022 | 37.42 | 37.46 | 35.78 | 36.11 | 417,591 | -1.64(-4.34%) |
Dec 02, 2022 | 37.64 | 37.78 | 37.27 | 37.75 | 387,317 | -0.15(-0.40%) |
Dec 01, 2022 | 36.87 | 38.02 | 36.87 | 37.90 | 591,553 | +0.62(+1.66%) |
Nov 30, 2022 | 36.35 | 37.37 | 36.11 | 37.28 | 724,711 | +0.58(+1.58%) |
Nov 29, 2022 | 36.85 | 36.94 | 36.58 | 36.70 | 313,330 | -0.29(-0.78%) |
Nov 28, 2022 | 37.50 | 37.50 | 36.76 | 36.99 | 287,634 | -0.74(-1.96%) |
Nov 25, 2022 | 37.21 | 37.94 | 37.21 | 37.73 | 120,643 | +0.44(+1.18%) |
Nov 23, 2022 | 37.17 | 37.78 | 37.17 | 37.29 | 207,796 | -0.01(-0.03%) |
Nov 22, 2022 | 37.51 | 37.57 | 37.02 | 37.30 | 230,504 | -0.21(-0.56%) |
Nov 21, 2022 | 37.20 | 37.56 | 37.01 | 37.51 | 401,680 | +0.14(+0.37%) |
Nov 18, 2022 | 36.93 | 37.65 | 36.67 | 37.37 | 499,005 | +0.95(+2.61%) |
Nov 17, 2022 | 35.61 | 36.47 | 35.54 | 36.42 | 304,756 | +0.59(+1.65%) |
Nov 16, 2022 | 35.55 | 36.00 | 35.34 | 35.83 | 352,594 | +0.11(+0.31%) |
Nov 15, 2022 | 35.33 | 35.91 | 35.25 | 35.72 | 527,972 | +0.67(+1.91%) |
Nov 14, 2022 | 34.45 | 35.35 | 34.36 | 35.05 | 523,471 | +0.47(+1.36%) |
Nov 11, 2022 | 34.61 | 34.92 | 34.27 | 34.58 | 395,309 | -0.24(-0.69%) |
Nov 10, 2022 | 34.88 | 35.05 | 34.47 | 34.82 | 454,862 | +1.01(+2.99%) |
Nov 09, 2022 | 34.34 | 34.72 | 33.56 | 33.81 | 655,033 | -0.78(-2.25%) |
Nov 08, 2022 | 34.67 | 35.44 | 34.37 | 34.59 | 640,247 | +0.09(+0.26%) |
Nov 07, 2022 | 35.17 | 35.17 | 34.32 | 34.50 | 696,008 | -0.40(-1.15%) |
Nov 04, 2022 | 35.19 | 35.39 | 34.36 | 34.90 | 530,013 | -0.27(-0.77%) |
Nov 03, 2022 | 34.57 | 35.38 | 34.49 | 35.17 | 480,472 | +0.14(+0.40%) |
Nov 02, 2022 | 35.83 | 36.08 | 35.03 | 35.03 | 734,315 | -0.99(-2.75%) |
Nov 01, 2022 | 35.69 | 36.06 | 35.45 | 36.02 | 518,725 | +0.10(+0.28%) |
Oct 31, 2022 | 35.63 | 36.21 | 35.47 | 35.92 | 404,686 | +0.18(+0.50%) |
Oct 28, 2022 | 34.87 | 35.87 | 34.78 | 35.74 | 415,425 | +0.98(+2.82%) |
Oct 27, 2022 | 35.35 | 36.23 | 34.70 | 34.76 | 574,697 | -0.77(-2.15%) |
Oct 26, 2022 | 35.58 | 36.21 | 35.46 | 35.52 | 526,201 | -0.05(-0.15%) |
Oct 25, 2022 | 35.29 | 36.08 | 35.19 | 35.58 | 474,320 | +0.28(+0.79%) |
Oct 24, 2022 | 34.94 | 35.45 | 34.69 | 35.30 | 350,045 | +0.36(+1.03%) |
Oct 21, 2022 | 34.32 | 35.21 | 34.25 | 34.94 | 765,202 | +0.83(+2.43%) |
Oct 20, 2022 | 33.54 | 34.63 | 33.54 | 34.11 | 495,456 | +0.50(+1.49%) |
Oct 19, 2022 | 33.64 | 33.93 | 33.29 | 33.61 | 418,467 | -0.34(-1.00%) |
Oct 18, 2022 | 33.76 | 34.27 | 33.54 | 33.95 | 384,554 | +0.55(+1.65%) |
Oct 17, 2022 | 32.93 | 33.72 | 32.93 | 33.40 | 774,347 | +1.06(+3.28%) |
Oct 14, 2022 | 32.43 | 32.69 | 31.80 | 32.34 | 364,054 | +0.00(+0.00%) |
Oct 13, 2022 | 31.30 | 32.56 | 31.03 | 32.34 | 593,425 | +0.80(+2.54%) |
Oct 12, 2022 | 31.52 | 31.80 | 31.34 | 31.54 | 284,082 | +0.05(+0.16%) |
Oct 11, 2022 | 31.79 | 31.88 | 31.12 | 31.49 | 410,267 | -0.28(-0.88%) |
Oct 10, 2022 | 32.32 | 32.34 | 31.64 | 31.77 | 528,923 | -0.57(-1.76%) |
Oct 07, 2022 | 32.49 | 32.57 | 32.00 | 32.34 | 509,617 | -0.33(-1.01%) |
Oct 06, 2022 | 32.64 | 33.10 | 32.55 | 32.67 | 456,942 | +0.00(+0.00%) |
Oct 05, 2022 | 32.31 | 32.80 | 32.16 | 32.67 | 299,683 | +0.05(+0.15%) |
Oct 04, 2022 | 31.81 | 32.72 | 31.81 | 32.62 | 536,308 | +1.12(+3.56%) |
Oct 03, 2022 | 31.69 | 31.77 | 31.39 | 31.50 | 489,975 | +0.18(+0.57%) |
Sep 30, 2022 | 31.25 | 31.78 | 31.25 | 31.32 | 809,942 | +0.08(+0.26%) |
Sep 29, 2022 | 31.46 | 31.53 | 30.90 | 31.24 | 377,298 | -0.30(-0.95%) |
Sep 28, 2022 | 31.36 | 31.70 | 31.28 | 31.54 | 589,371 | +0.32(+1.02%) |
Sep 27, 2022 | 31.43 | 31.57 | 31.02 | 31.22 | 451,148 | +0.10(+0.32%) |
Sep 26, 2022 | 31.30 | 31.98 | 31.11 | 31.12 | 549,283 | -0.50(-1.58%) |
Sep 23, 2022 | 31.77 | 31.77 | 31.24 | 31.62 | 512,322 | -0.33(-1.03%) |
Sep 22, 2022 | 32.12 | 32.37 | 31.93 | 31.95 | 510,915 | -0.34(-1.05%) |
Sep 21, 2022 | 32.42 | 32.95 | 32.26 | 32.29 | 555,884 | -0.03(-0.09%) |
Sep 20, 2022 | 32.18 | 32.53 | 32.03 | 32.32 | 475,230 | -0.08(-0.25%) |
Sep 19, 2022 | 32.33 | 32.60 | 31.77 | 32.40 | 545,759 | -0.21(-0.64%) |
Sep 16, 2022 | 32.73 | 33.20 | 32.16 | 32.61 | 6,212,659 | -0.22(-0.67%) |
Sep 15, 2022 | 32.73 | 33.13 | 32.38 | 32.83 | 798,861 | -0.18(-0.55%) |
Sep 14, 2022 | 32.65 | 33.24 | 32.52 | 33.01 | 823,414 | +0.36(+1.10%) |
Sep 13, 2022 | 33.12 | 33.23 | 32.44 | 32.65 | 795,085 | -0.95(-2.83%) |
Sep 12, 2022 | 31.04 | 33.88 | 31.00 | 33.60 | 1,707,126 | +2.88(+9.38%) |
Sep 09, 2022 | 30.39 | 30.91 | 30.23 | 30.72 | 435,909 | +0.51(+1.69%) |
Sep 08, 2022 | 29.98 | 30.39 | 29.84 | 30.21 | 421,442 | +0.00(+0.00%) |
Sep 07, 2022 | 29.84 | 30.30 | 29.72 | 30.21 | 597,048 | +0.44(+1.48%) |
Sep 06, 2022 | 30.56 | 30.70 | 28.69 | 29.77 | 1,307,980 | -1.01(-3.28%) |
Sep 02, 2022 | 31.40 | 31.53 | 30.56 | 30.78 | 540,765 | -0.44(-1.41%) |