Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 29.24 | 29.28 | 29.09 | 29.10 | 194,411 | -0.35(-1.17%) |
Aug 30, 2023 | 29.41 | 29.57 | 29.41 | 29.45 | 59,072 | -0.14(-0.47%) |
Aug 29, 2023 | 29.28 | 29.63 | 29.28 | 29.59 | 51,347 | +0.29(+0.98%) |
Aug 28, 2023 | 29.18 | 29.32 | 29.18 | 29.30 | 188,702 | +0.30(+1.02%) |
Aug 25, 2023 | 28.93 | 29.06 | 28.82 | 29.00 | 41,283 | -0.01(-0.03%) |
Aug 24, 2023 | 29.13 | 29.23 | 28.98 | 29.01 | 118,702 | -0.09(-0.31%) |
Aug 23, 2023 | 28.87 | 29.15 | 28.87 | 29.10 | 59,251 | +0.38(+1.31%) |
Aug 22, 2023 | 28.87 | 28.87 | 28.67 | 28.73 | 80,203 | +0.00(+0.00%) |
Aug 21, 2023 | 28.66 | 28.78 | 28.59 | 28.73 | 562,274 | +0.05(+0.17%) |
Aug 18, 2023 | 28.59 | 28.75 | 28.57 | 28.68 | 62,619 | -0.24(-0.82%) |
Aug 17, 2023 | 29.12 | 29.12 | 28.85 | 28.91 | 169,771 | +0.09(+0.31%) |
Aug 16, 2023 | 28.89 | 29.04 | 28.82 | 28.82 | 59,399 | -0.22(-0.75%) |
Aug 15, 2023 | 29.20 | 29.20 | 29.00 | 29.04 | 64,072 | -0.28(-0.94%) |
Aug 14, 2023 | 29.14 | 29.37 | 29.14 | 29.32 | 64,475 | -0.12(-0.40%) |
Aug 11, 2023 | 29.46 | 29.54 | 29.37 | 29.44 | 53,701 | -0.34(-1.13%) |
Aug 10, 2023 | 29.93 | 30.22 | 29.76 | 29.77 | 154,533 | -0.04(-0.13%) |
Aug 09, 2023 | 29.85 | 29.86 | 29.65 | 29.81 | 221,182 | +0.15(+0.50%) |
Aug 08, 2023 | 29.69 | 29.73 | 29.51 | 29.66 | 143,038 | -0.38(-1.25%) |
Aug 07, 2023 | 30.18 | 30.18 | 29.98 | 30.04 | 229,537 | -0.14(-0.46%) |
Aug 04, 2023 | 30.18 | 30.41 | 30.13 | 30.18 | 61,557 | +0.03(+0.10%) |
Aug 03, 2023 | 30.02 | 30.20 | 30.01 | 30.15 | 155,162 | +0.12(+0.39%) |
Aug 02, 2023 | 30.25 | 30.25 | 29.97 | 30.03 | 76,261 | -0.68(-2.22%) |
Aug 01, 2023 | 30.89 | 30.89 | 30.65 | 30.71 | 89,472 | -0.34(-1.08%) |
Jul 31, 2023 | 30.90 | 31.06 | 30.90 | 31.05 | 88,477 | +0.05(+0.16%) |
Jul 28, 2023 | 30.89 | 31.10 | 30.89 | 31.00 | 238,121 | +0.58(+1.91%) |
Jul 27, 2023 | 30.68 | 30.69 | 30.33 | 30.41 | 46,623 | -0.26(-0.84%) |
Jul 26, 2023 | 30.44 | 30.78 | 30.24 | 30.67 | 129,207 | +0.05(+0.16%) |
Jul 25, 2023 | 30.62 | 30.69 | 30.58 | 30.62 | 48,945 | +0.28(+0.91%) |
Jul 24, 2023 | 30.13 | 30.42 | 30.07 | 30.35 | 50,914 | +0.38(+1.29%) |
Jul 21, 2023 | 30.12 | 30.24 | 29.96 | 29.96 | 101,563 | -0.02(-0.07%) |
Jul 20, 2023 | 30.20 | 30.20 | 29.97 | 29.98 | 153,200 | -0.23(-0.75%) |
Jul 19, 2023 | 30.33 | 30.40 | 30.19 | 30.21 | 73,938 | -0.06(-0.20%) |
Jul 18, 2023 | 30.29 | 30.38 | 30.22 | 30.27 | 56,399 | -0.20(-0.65%) |
Jul 17, 2023 | 30.29 | 30.50 | 30.26 | 30.46 | 130,832 | +0.01(+0.03%) |
Jul 14, 2023 | 30.49 | 30.55 | 30.43 | 30.45 | 131,718 | -0.09(-0.29%) |
Jul 13, 2023 | 30.32 | 30.60 | 30.32 | 30.54 | 353,359 | +0.38(+1.24%) |
Jul 12, 2023 | 29.97 | 30.22 | 29.97 | 30.17 | 78,831 | +0.50(+1.70%) |
Jul 11, 2023 | 29.50 | 29.66 | 29.43 | 29.66 | 116,977 | +0.36(+1.21%) |
Jul 10, 2023 | 29.16 | 29.38 | 29.16 | 29.31 | 505,478 | -0.05(-0.17%) |
Jul 07, 2023 | 29.16 | 29.51 | 29.16 | 29.36 | 148,748 | +0.30(+1.02%) |
Jul 06, 2023 | 29.25 | 29.25 | 28.96 | 29.06 | 301,929 | -0.61(-2.06%) |
Jul 05, 2023 | 29.65 | 29.71 | 29.62 | 29.67 | 92,149 | -0.17(-0.57%) |
Jul 03, 2023 | 29.80 | 29.99 | 29.80 | 29.84 | 76,428 | +0.33(+1.11%) |
Jun 30, 2023 | 29.51 | 29.63 | 29.50 | 29.52 | 58,697 | +0.17(+0.57%) |
Jun 29, 2023 | 29.23 | 29.35 | 29.23 | 29.35 | 53,954 | -0.09(-0.30%) |
Jun 28, 2023 | 29.43 | 29.51 | 29.35 | 29.44 | 52,159 | -0.15(-0.50%) |
Jun 27, 2023 | 29.53 | 29.63 | 29.52 | 29.59 | 71,122 | +0.22(+0.74%) |
Jun 26, 2023 | 29.40 | 29.48 | 29.34 | 29.37 | 48,593 | +0.10(+0.34%) |
Jun 23, 2023 | 29.37 | 29.37 | 29.21 | 29.27 | 81,285 | -0.44(-1.49%) |
Jun 22, 2023 | 29.60 | 29.71 | 29.59 | 29.71 | 62,744 | -0.01(-0.03%) |
Jun 21, 2023 | 29.70 | 29.82 | 29.67 | 29.72 | 102,496 | -0.16(-0.53%) |
Jun 20, 2023 | 29.98 | 30.05 | 29.85 | 29.88 | 96,776 | -0.50(-1.65%) |
Jun 16, 2023 | 30.43 | 30.46 | 30.35 | 30.38 | 62,100 | +0.01(+0.04%) |
Jun 15, 2023 | 30.28 | 30.48 | 30.28 | 30.37 | 180,030 | +0.17(+0.55%) |
Jun 14, 2023 | 30.05 | 30.27 | 30.00 | 30.20 | 69,077 | +0.21(+0.69%) |
Jun 13, 2023 | 30.09 | 30.12 | 29.96 | 30.00 | 145,424 | +0.17(+0.56%) |
Jun 12, 2023 | 29.76 | 29.84 | 29.70 | 29.83 | 128,874 | +0.06(+0.20%) |
Jun 09, 2023 | 29.74 | 29.84 | 29.69 | 29.77 | 114,071 | +0.21(+0.70%) |
Jun 08, 2023 | 29.43 | 29.62 | 29.42 | 29.56 | 57,409 | +0.22(+0.73%) |
Jun 07, 2023 | 29.48 | 29.63 | 29.33 | 29.35 | 77,762 | -0.07(-0.23%) |
Jun 06, 2023 | 29.17 | 29.50 | 29.12 | 29.42 | 162,959 | +0.16(+0.54%) |
Jun 05, 2023 | 29.19 | 29.31 | 29.15 | 29.26 | 61,150 | -0.07(-0.23%) |
Jun 02, 2023 | 29.21 | 29.38 | 29.21 | 29.33 | 122,170 | +0.46(+1.60%) |
Jun 01, 2023 | 28.56 | 28.87 | 28.49 | 28.87 | 89,192 | +0.41(+1.45%) |
May 31, 2023 | 28.44 | 28.46 | 28.22 | 28.46 | 43,630 | -0.23(-0.79%) |
May 30, 2023 | 28.86 | 28.86 | 28.58 | 28.68 | 70,143 | -0.28(-0.98%) |
May 26, 2023 | 28.71 | 28.97 | 28.71 | 28.97 | 46,931 | +0.47(+1.65%) |
May 25, 2023 | 28.55 | 28.59 | 28.43 | 28.49 | 44,884 | -0.07(-0.24%) |
May 24, 2023 | 28.66 | 28.68 | 28.50 | 28.56 | 121,205 | -0.15(-0.51%) |
May 23, 2023 | 28.89 | 28.95 | 28.70 | 28.71 | 91,219 | -0.44(-1.51%) |
May 22, 2023 | 29.16 | 29.24 | 29.12 | 29.15 | 52,588 | +0.21(+0.71%) |
May 19, 2023 | 28.99 | 29.02 | 28.89 | 28.95 | 56,132 | +0.00(+0.02%) |
May 18, 2023 | 28.97 | 28.99 | 28.82 | 28.94 | 291,329 | -0.12(-0.42%) |
May 17, 2023 | 29.00 | 29.12 | 28.92 | 29.06 | 113,563 | +0.03(+0.10%) |
May 16, 2023 | 28.99 | 29.10 | 28.99 | 29.03 | 75,295 | -0.22(-0.74%) |
May 15, 2023 | 29.04 | 29.25 | 28.95 | 29.25 | 130,536 | +0.47(+1.64%) |
May 12, 2023 | 28.87 | 28.87 | 28.68 | 28.78 | 71,354 | -0.25(-0.85%) |
May 11, 2023 | 28.98 | 29.10 | 28.90 | 29.02 | 97,152 | -0.23(-0.77%) |
May 10, 2023 | 29.23 | 29.28 | 29.09 | 29.25 | 84,204 | +0.00(+0.00%) |
May 09, 2023 | 29.16 | 29.32 | 29.16 | 29.25 | 53,677 | -0.23(-0.77%) |
May 08, 2023 | 29.49 | 29.51 | 29.42 | 29.48 | 65,504 | +0.04(+0.13%) |
May 05, 2023 | 29.21 | 29.54 | 29.15 | 29.44 | 101,229 | +0.34(+1.18%) |
May 04, 2023 | 29.13 | 29.16 | 29.02 | 29.09 | 98,638 | +0.26(+0.92%) |
May 03, 2023 | 28.84 | 29.01 | 28.79 | 28.83 | 81,717 | +0.02(+0.07%) |
May 02, 2023 | 28.97 | 28.97 | 28.72 | 28.81 | 90,471 | -0.20(-0.68%) |
May 01, 2023 | 29.07 | 29.22 | 29.00 | 29.00 | 109,205 | -0.20(-0.67%) |
Apr 28, 2023 | 29.06 | 29.22 | 29.02 | 29.20 | 77,422 | +0.18(+0.61%) |
Apr 27, 2023 | 28.84 | 29.03 | 28.80 | 29.02 | 68,656 | +0.37(+1.30%) |
Apr 26, 2023 | 28.76 | 28.79 | 28.61 | 28.65 | 58,979 | +0.18(+0.62%) |
Apr 25, 2023 | 28.65 | 28.65 | 28.45 | 28.47 | 72,860 | -0.44(-1.53%) |
Apr 24, 2023 | 28.94 | 29.00 | 28.87 | 28.92 | 129,855 | -0.15(-0.51%) |
Apr 21, 2023 | 29.04 | 29.06 | 28.86 | 29.06 | 95,704 | -0.23(-0.77%) |
Apr 20, 2023 | 29.24 | 29.45 | 29.23 | 29.29 | 179,592 | +0.00(+0.00%) |
Apr 19, 2023 | 29.21 | 29.33 | 29.18 | 29.29 | 169,415 | -0.26(-0.90%) |
Apr 18, 2023 | 29.60 | 29.61 | 29.46 | 29.55 | 298,426 | +0.03(+0.10%) |
Apr 17, 2023 | 29.50 | 29.55 | 29.43 | 29.52 | 108,826 | +0.09(+0.30%) |
Apr 14, 2023 | 29.48 | 29.55 | 29.32 | 29.44 | 146,880 | -0.15(-0.50%) |
Apr 13, 2023 | 29.48 | 29.62 | 29.48 | 29.58 | 130,988 | +0.36(+1.24%) |
Apr 12, 2023 | 29.43 | 29.45 | 29.17 | 29.22 | 77,799 | -0.12(-0.40%) |
Apr 11, 2023 | 29.34 | 29.42 | 29.32 | 29.34 | 103,316 | +0.21(+0.71%) |
Apr 10, 2023 | 29.03 | 29.17 | 29.00 | 29.13 | 144,855 | +0.00(+0.00%) |
Apr 06, 2023 | 28.97 | 29.21 | 28.92 | 29.13 | 118,711 | +0.10(+0.34%) |
Apr 05, 2023 | 29.26 | 29.26 | 28.97 | 29.03 | 70,465 | -0.28(-0.97%) |
Apr 04, 2023 | 29.18 | 29.32 | 29.15 | 29.32 | 170,668 | +0.06(+0.20%) |
Apr 03, 2023 | 29.07 | 29.27 | 29.07 | 29.26 | 295,101 | +0.06(+0.20%) |
Mar 31, 2023 | 29.21 | 29.31 | 29.09 | 29.20 | 205,545 | -0.01(-0.03%) |
Mar 30, 2023 | 29.09 | 29.21 | 29.06 | 29.21 | 75,147 | +0.33(+1.15%) |
Mar 29, 2023 | 28.85 | 28.93 | 28.76 | 28.88 | 310,288 | +0.08(+0.27%) |
Mar 28, 2023 | 28.59 | 28.84 | 28.57 | 28.80 | 1,667,952 | +0.49(+1.73%) |
Mar 27, 2023 | 28.21 | 28.36 | 28.18 | 28.31 | 214,887 | -0.10(-0.35%) |
Mar 24, 2023 | 28.26 | 28.41 | 28.24 | 28.41 | 71,732 | -0.09(-0.31%) |
Mar 23, 2023 | 28.59 | 28.79 | 28.37 | 28.49 | 72,479 | +0.38(+1.36%) |
Mar 22, 2023 | 28.15 | 28.59 | 28.11 | 28.11 | 128,088 | +0.07(+0.26%) |
Mar 21, 2023 | 28.00 | 28.07 | 27.88 | 28.04 | 77,849 | +0.16(+0.59%) |
Mar 20, 2023 | 27.75 | 27.87 | 27.67 | 27.87 | 124,324 | +0.16(+0.56%) |
Mar 17, 2023 | 27.85 | 27.91 | 27.69 | 27.72 | 91,204 | -0.17(-0.63%) |
Mar 16, 2023 | 27.41 | 27.92 | 27.41 | 27.89 | 128,939 | +0.38(+1.37%) |
Mar 15, 2023 | 27.33 | 27.52 | 27.29 | 27.52 | 153,140 | -0.43(-1.53%) |
Mar 14, 2023 | 27.93 | 27.98 | 27.83 | 27.94 | 319,777 | -0.03(-0.10%) |
Mar 13, 2023 | 27.80 | 28.14 | 27.80 | 27.97 | 137,482 | +0.13(+0.45%) |
Mar 10, 2023 | 27.98 | 28.15 | 27.84 | 27.84 | 112,192 | -0.12(-0.42%) |
Mar 09, 2023 | 28.27 | 28.34 | 27.94 | 27.96 | 103,395 | -0.55(-1.94%) |
Mar 08, 2023 | 28.43 | 28.58 | 28.43 | 28.51 | 155,420 | +0.12(+0.43%) |
Mar 07, 2023 | 28.73 | 28.74 | 28.37 | 28.39 | 87,943 | -0.50(-1.73%) |
Mar 06, 2023 | 28.90 | 29.03 | 28.84 | 28.89 | 211,780 | -0.04(-0.13%) |
Mar 03, 2023 | 28.77 | 28.98 | 28.75 | 28.93 | 110,264 | +0.17(+0.61%) |
Mar 02, 2023 | 28.48 | 28.78 | 28.48 | 28.76 | 79,009 | +0.15(+0.51%) |
Mar 01, 2023 | 28.69 | 28.72 | 28.55 | 28.61 | 107,017 | +0.56(+2.00%) |
Feb 28, 2023 | 28.11 | 28.24 | 28.02 | 28.05 | 114,626 | -0.12(-0.41%) |
Feb 27, 2023 | 28.22 | 28.27 | 28.15 | 28.16 | 137,418 | +0.09(+0.31%) |
Feb 24, 2023 | 28.05 | 28.16 | 27.96 | 28.08 | 63,326 | -0.60(-2.10%) |
Feb 23, 2023 | 28.81 | 28.87 | 28.49 | 28.68 | 91,924 | +0.16(+0.58%) |
Feb 22, 2023 | 28.54 | 28.63 | 28.42 | 28.51 | 288,801 | -0.09(-0.31%) |
Feb 21, 2023 | 28.83 | 28.89 | 28.58 | 28.60 | 244,840 | -0.25(-0.87%) |
Feb 17, 2023 | 28.89 | 28.92 | 28.77 | 28.85 | 343,699 | -0.30(-1.03%) |
Feb 16, 2023 | 28.96 | 29.27 | 28.93 | 29.15 | 67,040 | +0.05(+0.17%) |
Feb 15, 2023 | 28.94 | 29.12 | 28.88 | 29.11 | 562,882 | -0.23(-0.79%) |
Feb 14, 2023 | 29.22 | 29.53 | 29.19 | 29.34 | 99,502 | -0.08(-0.26%) |
Feb 13, 2023 | 29.26 | 29.46 | 29.15 | 29.42 | 65,416 | +0.20(+0.70%) |
Feb 10, 2023 | 29.30 | 29.30 | 29.12 | 29.21 | 59,198 | -0.17(-0.59%) |
Feb 09, 2023 | 29.63 | 29.66 | 29.31 | 29.39 | 56,391 | +0.10(+0.33%) |
Feb 08, 2023 | 29.36 | 29.42 | 29.20 | 29.29 | 106,637 | +0.00(+0.00%) |
Feb 07, 2023 | 29.22 | 29.39 | 29.05 | 29.29 | 75,892 | +0.11(+0.37%) |
Feb 06, 2023 | 29.07 | 29.25 | 29.01 | 29.18 | 68,215 | -0.35(-1.18%) |
Feb 03, 2023 | 29.65 | 29.89 | 29.47 | 29.53 | 200,868 | -0.49(-1.65%) |
Feb 02, 2023 | 30.19 | 30.27 | 29.94 | 30.03 | 245,880 | -0.16(-0.55%) |
Feb 01, 2023 | 29.93 | 30.32 | 29.83 | 30.19 | 76,683 | +0.32(+1.07%) |
Jan 31, 2023 | 29.74 | 29.90 | 29.65 | 29.87 | 238,773 | -0.08(-0.26%) |
Jan 30, 2023 | 30.08 | 30.18 | 29.95 | 29.95 | 111,807 | -0.49(-1.62%) |
Jan 27, 2023 | 30.47 | 30.53 | 30.38 | 30.44 | 72,222 | -0.18(-0.60%) |
Jan 26, 2023 | 30.56 | 30.63 | 30.41 | 30.63 | 149,973 | +0.30(+0.99%) |
Jan 25, 2023 | 30.23 | 30.36 | 30.09 | 30.33 | 136,927 | +0.02(+0.06%) |
Jan 24, 2023 | 30.15 | 30.38 | 30.14 | 30.31 | 221,871 | +0.04(+0.13%) |
Jan 23, 2023 | 30.11 | 30.43 | 30.11 | 30.27 | 325,976 | +0.22(+0.74%) |
Jan 20, 2023 | 29.82 | 30.09 | 29.77 | 30.05 | 103,773 | +0.36(+1.21%) |
Jan 19, 2023 | 29.63 | 29.79 | 29.57 | 29.69 | 266,195 | +0.20(+0.69%) |
Jan 18, 2023 | 29.88 | 29.91 | 29.44 | 29.48 | 177,689 | -0.12(-0.39%) |
Jan 17, 2023 | 29.57 | 29.67 | 29.52 | 29.60 | 140,522 | -0.16(-0.52%) |
Jan 13, 2023 | 29.47 | 29.78 | 29.47 | 29.75 | 109,163 | +0.23(+0.79%) |
Jan 12, 2023 | 29.44 | 29.63 | 29.22 | 29.52 | 94,634 | +0.15(+0.49%) |
Jan 11, 2023 | 29.23 | 29.42 | 29.21 | 29.38 | 122,331 | +0.06(+0.20%) |
Jan 10, 2023 | 29.24 | 29.35 | 29.11 | 29.32 | 102,575 | +0.14(+0.47%) |
Jan 09, 2023 | 29.22 | 29.37 | 29.15 | 29.18 | 130,698 | +0.27(+0.94%) |
Jan 06, 2023 | 28.47 | 28.95 | 28.42 | 28.91 | 175,008 | +0.56(+1.98%) |
Jan 05, 2023 | 28.16 | 28.40 | 28.16 | 28.35 | 197,719 | -0.02(-0.07%) |
Jan 04, 2023 | 28.07 | 28.40 | 27.95 | 28.37 | 106,725 | +0.71(+2.56%) |
Jan 03, 2023 | 27.81 | 27.92 | 27.60 | 27.66 | 123,132 | +0.21(+0.78%) |
Dec 30, 2022 | 27.66 | 27.80 | 27.44 | 27.45 | 626,161 | -0.45(-1.60%) |
Dec 29, 2022 | 27.75 | 27.90 | 27.72 | 27.89 | 225,270 | +0.44(+1.59%) |
Dec 28, 2022 | 27.75 | 27.80 | 27.45 | 27.46 | 343,975 | -0.35(-1.26%) |
Dec 27, 2022 | 27.68 | 27.94 | 27.67 | 27.81 | 229,769 | +0.34(+1.23%) |
Dec 23, 2022 | 27.45 | 27.51 | 27.35 | 27.47 | 296,608 | +0.04(+0.14%) |
Dec 22, 2022 | 27.58 | 27.61 | 27.25 | 27.43 | 230,087 | -0.23(-0.84%) |
Dec 21, 2022 | 27.43 | 27.68 | 27.41 | 27.66 | 184,272 | +0.21(+0.78%) |
Dec 20, 2022 | 27.37 | 27.54 | 27.37 | 27.45 | 271,165 | -0.01(-0.04%) |
Dec 19, 2022 | 27.58 | 27.60 | 27.39 | 27.46 | 215,800 | +0.09(+0.32%) |
Dec 16, 2022 | 27.43 | 27.54 | 27.36 | 27.37 | 384,718 | +0.02(+0.07%) |
Dec 15, 2022 | 27.60 | 27.82 | 27.30 | 27.35 | 359,624 | -0.62(-2.21%) |
Dec 14, 2022 | 27.89 | 28.05 | 27.74 | 27.97 | 155,538 | +0.06(+0.21%) |
Dec 13, 2022 | 28.23 | 28.28 | 27.86 | 27.91 | 187,266 | +0.17(+0.63%) |
Dec 12, 2022 | 27.74 | 27.77 | 27.55 | 27.74 | 1,619,876 | -0.07(-0.24%) |
Dec 09, 2022 | 27.98 | 28.11 | 27.75 | 27.81 | 573,793 | -0.15(-0.55%) |
Dec 08, 2022 | 27.92 | 28.06 | 27.88 | 27.96 | 862,122 | +0.23(+0.84%) |
Dec 07, 2022 | 27.70 | 27.82 | 27.66 | 27.73 | 109,701 | -0.09(-0.31%) |
Dec 06, 2022 | 27.93 | 27.96 | 27.76 | 27.82 | 198,059 | -0.08(-0.28%) |
Dec 05, 2022 | 28.14 | 28.18 | 27.83 | 27.89 | 381,707 | -0.25(-0.89%) |
Dec 02, 2022 | 27.80 | 28.21 | 27.80 | 28.14 | 140,488 | +0.10(+0.34%) |
Dec 01, 2022 | 28.21 | 28.26 | 27.99 | 28.05 | 203,509 | -0.15(-0.55%) |
Nov 30, 2022 | 28.03 | 28.31 | 27.85 | 28.20 | 332,953 | +0.69(+2.50%) |
Nov 29, 2022 | 27.45 | 27.57 | 27.42 | 27.52 | 250,461 | +0.59(+2.19%) |
Nov 28, 2022 | 26.94 | 27.17 | 26.89 | 26.93 | 128,583 | -0.12(-0.43%) |
Nov 25, 2022 | 27.08 | 27.13 | 27.04 | 27.04 | 40,065 | -0.15(-0.57%) |
Nov 23, 2022 | 27.03 | 27.20 | 26.99 | 27.20 | 108,051 | +0.23(+0.86%) |
Nov 22, 2022 | 26.81 | 26.96 | 26.81 | 26.96 | 146,039 | +0.18(+0.69%) |
Nov 21, 2022 | 26.83 | 26.86 | 26.69 | 26.78 | 220,169 | -0.35(-1.28%) |
Nov 18, 2022 | 27.23 | 27.23 | 27.03 | 27.13 | 171,089 | -0.11(-0.39%) |
Nov 17, 2022 | 26.76 | 27.26 | 26.76 | 27.23 | 217,682 | +0.06(+0.21%) |
Nov 16, 2022 | 27.40 | 27.43 | 27.18 | 27.18 | 193,479 | -0.45(-1.64%) |
Nov 15, 2022 | 27.82 | 27.86 | 27.49 | 27.63 | 144,437 | +0.54(+2.00%) |
Nov 14, 2022 | 27.07 | 27.27 | 27.04 | 27.09 | 139,760 | -0.15(-0.57%) |
Nov 11, 2022 | 27.04 | 27.28 | 27.03 | 27.24 | 129,318 | +0.61(+2.29%) |
Nov 10, 2022 | 26.42 | 26.66 | 26.34 | 26.64 | 153,031 | +0.90(+3.50%) |
Nov 09, 2022 | 26.00 | 26.11 | 25.74 | 25.74 | 187,548 | -0.39(-1.48%) |
Nov 08, 2022 | 26.04 | 26.23 | 25.95 | 26.12 | 213,830 | +0.16(+0.63%) |
Nov 07, 2022 | 26.05 | 26.06 | 25.87 | 25.96 | 189,257 | +0.01(+0.04%) |
Nov 04, 2022 | 25.76 | 25.97 | 25.61 | 25.95 | 130,279 | +1.03(+4.11%) |
Nov 03, 2022 | 24.65 | 25.00 | 24.63 | 24.92 | 486,160 | +0.15(+0.62%) |
Nov 02, 2022 | 25.09 | 24.77 | 24.77 | 878,959 | -0.22(-0.89%) | |
Nov 01, 2022 | 25.18 | 25.22 | 24.93 | 24.99 | 286,676 | +0.36(+1.45%) |
Oct 31, 2022 | 24.43 | 24.65 | 24.43 | 24.63 | 373,940 | -0.13(-0.51%) |
Oct 28, 2022 | 24.62 | 24.78 | 24.56 | 24.76 | 434,043 | -0.17(-0.70%) |
Oct 27, 2022 | 24.89 | 25.14 | 24.89 | 24.93 | 170,788 | -0.18(-0.73%) |
Oct 26, 2022 | 24.79 | 25.30 | 24.79 | 25.12 | 455,432 | +0.36(+1.45%) |
Oct 25, 2022 | 24.58 | 24.80 | 24.58 | 24.76 | 132,222 | +0.17(+0.71%) |
Oct 24, 2022 | 24.62 | 24.63 | 24.34 | 24.59 | 177,416 | -0.80(-3.16%) |
Oct 21, 2022 | 24.96 | 25.44 | 24.95 | 25.39 | 154,988 | +0.30(+1.19%) |
Oct 20, 2022 | 25.04 | 25.40 | 25.04 | 25.09 | 246,049 | +0.22(+0.89%) |
Oct 19, 2022 | 24.88 | 25.06 | 24.80 | 24.87 | 281,616 | -0.40(-1.57%) |
Oct 18, 2022 | 25.51 | 25.51 | 25.11 | 25.26 | 249,443 | -0.05(-0.19%) |
Oct 17, 2022 | 25.14 | 25.39 | 25.14 | 25.31 | 303,215 | +0.59(+2.39%) |
Oct 14, 2022 | 25.14 | 25.18 | 24.67 | 24.72 | 814,481 | -0.30(-1.20%) |
Oct 13, 2022 | 24.30 | 25.13 | 24.29 | 25.02 | 509,487 | +0.14(+0.54%) |
Oct 12, 2022 | 24.90 | 25.01 | 24.82 | 24.88 | 420,632 | +0.02(+0.08%) |
Oct 11, 2022 | 24.99 | 25.16 | 24.80 | 24.87 | 191,499 | -0.35(-1.38%) |
Oct 10, 2022 | 25.39 | 25.39 | 25.13 | 25.21 | 226,298 | -0.31(-1.21%) |
Oct 07, 2022 | 25.77 | 25.80 | 25.48 | 25.52 | 165,928 | -0.46(-1.79%) |
Oct 06, 2022 | 26.07 | 26.20 | 25.99 | 25.99 | 322,250 | -0.15(-0.59%) |
Oct 05, 2022 | 26.10 | 26.25 | 25.95 | 26.14 | 630,404 | -0.02(-0.07%) |
Oct 04, 2022 | 25.85 | 26.22 | 25.85 | 26.16 | 298,089 | +0.74(+2.89%) |
Oct 03, 2022 | 25.12 | 25.45 | 25.12 | 25.43 | 191,531 | +0.45(+1.78%) |
Sep 30, 2022 | 25.01 | 25.22 | 24.95 | 24.98 | 185,012 | -0.12(-0.46%) |
Sep 29, 2022 | 25.20 | 25.20 | 24.89 | 25.10 | 350,502 | -0.49(-1.93%) |
Sep 28, 2022 | 25.24 | 25.66 | 25.20 | 25.59 | 215,625 | +0.24(+0.95%) |
Sep 27, 2022 | 25.53 | 25.69 | 25.28 | 25.35 | 369,421 | -0.01(-0.04%) |
Sep 26, 2022 | 25.48 | 25.59 | 25.28 | 25.36 | 326,751 | -0.35(-1.36%) |
Sep 23, 2022 | 25.84 | 25.89 | 25.55 | 25.71 | 392,969 | -0.61(-2.34%) |
Sep 22, 2022 | 26.35 | 26.42 | 26.20 | 26.32 | 300,436 | -0.10(-0.36%) |
Sep 21, 2022 | 26.65 | 26.78 | 26.39 | 26.42 | 255,253 | -0.36(-1.33%) |
Sep 20, 2022 | 26.76 | 26.86 | 26.66 | 26.77 | 171,935 | -0.14(-0.54%) |
Sep 19, 2022 | 26.63 | 26.92 | 26.59 | 26.92 | 182,915 | +0.06(+0.21%) |
Sep 16, 2022 | 26.81 | 26.92 | 26.73 | 26.86 | 174,732 | -0.20(-0.75%) |
Sep 15, 2022 | 27.15 | 27.30 | 27.02 | 27.06 | 233,920 | -0.30(-1.09%) |
Sep 14, 2022 | 27.32 | 27.42 | 27.23 | 27.36 | 287,278 | +0.14(+0.53%) |
Sep 13, 2022 | 27.47 | 27.62 | 27.17 | 27.22 | 190,119 | -0.82(-2.91%) |
Sep 12, 2022 | 27.90 | 28.04 | 27.86 | 28.03 | 100,146 | +0.38(+1.39%) |
Sep 09, 2022 | 27.53 | 27.70 | 27.53 | 27.65 | 139,998 | +0.38(+1.41%) |
Sep 08, 2022 | 27.12 | 27.28 | 27.07 | 27.26 | 299,291 | -0.14(-0.53%) |
Sep 07, 2022 | 27.07 | 27.42 | 27.04 | 27.41 | 113,157 | +0.19(+0.71%) |
Sep 06, 2022 | 27.37 | 27.44 | 27.16 | 27.22 | 133,707 | -0.26(-0.94%) |
Sep 02, 2022 | 27.64 | 27.78 | 27.43 | 27.47 | 67,068 | -0.23(-0.83%) |