Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 31.93 | 32.12 | 31.27 | 31.33 | 511,278 | -0.49(-1.55%) |
Aug 30, 2023 | 31.86 | 32.10 | 31.61 | 31.83 | 655,814 | -0.06(-0.19%) |
Aug 29, 2023 | 30.92 | 32.01 | 30.89 | 31.88 | 631,305 | +0.82(+2.63%) |
Aug 28, 2023 | 31.12 | 31.44 | 30.90 | 31.07 | 694,549 | -0.03(-0.09%) |
Aug 25, 2023 | 31.68 | 31.87 | 30.93 | 31.10 | 768,154 | -0.56(-1.77%) |
Aug 24, 2023 | 31.79 | 32.21 | 31.65 | 31.66 | 784,790 | -0.27(-0.83%) |
Aug 23, 2023 | 31.71 | 32.09 | 31.43 | 31.92 | 776,506 | +0.18(+0.56%) |
Aug 22, 2023 | 31.34 | 31.87 | 31.13 | 31.75 | 710,352 | +0.39(+1.26%) |
Aug 21, 2023 | 31.97 | 32.39 | 31.16 | 31.35 | 1,345,487 | -0.57(-1.79%) |
Aug 18, 2023 | 31.81 | 32.59 | 31.81 | 31.92 | 1,281,256 | -0.08(-0.25%) |
Aug 17, 2023 | 33.14 | 33.31 | 31.79 | 32.00 | 1,148,143 | -0.98(-2.98%) |
Aug 16, 2023 | 33.75 | 33.75 | 32.98 | 32.99 | 1,129,105 | -0.91(-2.70%) |
Aug 15, 2023 | 33.11 | 33.91 | 33.07 | 33.90 | 1,137,094 | +0.57(+1.71%) |
Aug 14, 2023 | 33.60 | 33.67 | 33.07 | 33.33 | 1,270,714 | -0.50(-1.47%) |
Aug 11, 2023 | 34.45 | 34.58 | 33.42 | 33.83 | 1,147,497 | -0.75(-2.17%) |
Aug 10, 2023 | 35.66 | 36.18 | 34.56 | 34.58 | 689,888 | -0.84(-2.37%) |
Aug 09, 2023 | 34.97 | 35.65 | 34.90 | 35.42 | 690,463 | +0.43(+1.23%) |
Aug 08, 2023 | 35.02 | 35.12 | 34.53 | 34.99 | 898,190 | -0.27(-0.78%) |
Aug 07, 2023 | 35.58 | 35.88 | 35.04 | 35.26 | 928,082 | -0.23(-0.66%) |
Aug 04, 2023 | 35.39 | 36.05 | 34.52 | 35.50 | 1,016,034 | +0.25(+0.72%) |
Aug 03, 2023 | 36.11 | 37.27 | 35.01 | 35.24 | 2,316,224 | -0.39(-1.10%) |
Aug 02, 2023 | 34.67 | 35.70 | 34.19 | 35.63 | 1,791,163 | +0.50(+1.42%) |
Aug 01, 2023 | 35.85 | 35.85 | 34.80 | 35.14 | 1,067,540 | -0.76(-2.12%) |
Jul 31, 2023 | 36.18 | 36.53 | 35.78 | 35.90 | 993,594 | -0.26(-0.73%) |
Jul 28, 2023 | 36.51 | 36.68 | 35.74 | 36.16 | 798,382 | +0.23(+0.65%) |
Jul 27, 2023 | 36.65 | 36.84 | 35.70 | 35.93 | 693,259 | -0.62(-1.71%) |
Jul 26, 2023 | 35.29 | 36.58 | 35.29 | 36.55 | 772,990 | +0.84(+2.35%) |
Jul 25, 2023 | 35.85 | 35.99 | 35.25 | 35.71 | 748,999 | -0.35(-0.97%) |
Jul 24, 2023 | 36.16 | 36.64 | 35.51 | 36.06 | 879,627 | +0.09(+0.24%) |
Jul 21, 2023 | 36.49 | 36.55 | 35.88 | 35.98 | 564,230 | -0.18(-0.49%) |
Jul 20, 2023 | 36.54 | 36.65 | 36.03 | 36.15 | 745,792 | -0.18(-0.48%) |
Jul 19, 2023 | 35.35 | 36.56 | 35.09 | 36.33 | 1,407,061 | +1.12(+3.19%) |
Jul 18, 2023 | 34.11 | 35.33 | 33.59 | 35.20 | 1,752,581 | +0.74(+2.15%) |
Jul 17, 2023 | 34.96 | 35.33 | 34.45 | 34.46 | 792,361 | -0.51(-1.45%) |
Jul 14, 2023 | 35.91 | 36.07 | 34.71 | 34.97 | 765,291 | -1.06(-2.95%) |
Jul 13, 2023 | 35.84 | 36.43 | 35.64 | 36.03 | 691,270 | +0.46(+1.29%) |
Jul 12, 2023 | 35.25 | 35.74 | 34.78 | 35.58 | 642,503 | +0.87(+2.50%) |
Jul 11, 2023 | 34.53 | 35.20 | 34.47 | 34.71 | 681,078 | +0.38(+1.11%) |
Jul 10, 2023 | 33.66 | 34.84 | 33.66 | 34.33 | 629,060 | +0.83(+2.48%) |
Jul 07, 2023 | 33.38 | 34.00 | 33.28 | 33.50 | 493,571 | +0.26(+0.79%) |
Jul 06, 2023 | 33.06 | 33.29 | 32.60 | 33.23 | 531,846 | -0.07(-0.21%) |
Jul 05, 2023 | 34.35 | 34.35 | 33.09 | 33.30 | 1,075,063 | -1.20(-3.48%) |
Jul 03, 2023 | 33.67 | 34.73 | 33.57 | 34.50 | 469,481 | +0.75(+2.23%) |
Jun 30, 2023 | 33.62 | 34.15 | 33.55 | 33.75 | 612,536 | +0.19(+0.55%) |
Jun 29, 2023 | 32.52 | 33.61 | 32.49 | 33.57 | 748,764 | +1.02(+3.15%) |
Jun 28, 2023 | 32.75 | 32.79 | 31.98 | 32.54 | 599,934 | -0.30(-0.92%) |
Jun 27, 2023 | 31.89 | 32.91 | 31.76 | 32.84 | 609,907 | +1.21(+3.83%) |
Jun 26, 2023 | 31.29 | 31.95 | 31.09 | 31.63 | 914,098 | +0.06(+0.19%) |
Jun 23, 2023 | 31.74 | 32.25 | 31.40 | 31.57 | 803,516 | -0.30(-0.95%) |
Jun 22, 2023 | 32.70 | 32.70 | 30.95 | 31.88 | 1,228,344 | -1.19(-3.60%) |
Jun 21, 2023 | 33.16 | 33.62 | 32.74 | 33.07 | 686,800 | -0.04(-0.12%) |
Jun 20, 2023 | 32.71 | 33.27 | 32.71 | 33.11 | 645,965 | +0.17(+0.50%) |
Jun 16, 2023 | 33.47 | 33.47 | 32.74 | 32.94 | 1,322,407 | -0.24(-0.74%) |
Jun 15, 2023 | 33.27 | 33.74 | 33.03 | 33.18 | 675,564 | +0.89(+2.75%) |
May 08, 2023 | 31.87 | 32.34 | 31.87 | 32.30 | 1,587,482 | +0.55(+1.74%) |
May 05, 2023 | 32.03 | 32.30 | 31.30 | 31.74 | 1,175,443 | +0.08(+0.24%) |
May 04, 2023 | 31.49 | 31.98 | 31.25 | 31.67 | 796,942 | +0.13(+0.40%) |
May 03, 2023 | 32.26 | 32.53 | 31.43 | 31.54 | 904,773 | -0.66(-2.04%) |
May 02, 2023 | 32.68 | 32.68 | 31.60 | 32.20 | 790,983 | -0.12(-0.36%) |
May 01, 2023 | 32.58 | 33.19 | 32.27 | 32.32 | 698,767 | -0.30(-0.92%) |
Apr 28, 2023 | 32.12 | 32.72 | 31.98 | 32.62 | 1,124,532 | +0.65(+2.03%) |
Apr 27, 2023 | 31.51 | 32.07 | 31.22 | 31.97 | 725,580 | +0.83(+2.67%) |
Apr 26, 2023 | 30.96 | 31.70 | 30.96 | 31.13 | 822,337 | +0.12(+0.37%) |
Apr 25, 2023 | 31.31 | 31.58 | 30.61 | 31.02 | 1,026,020 | -0.55(-1.75%) |
Apr 24, 2023 | 32.04 | 32.22 | 31.20 | 31.57 | 1,272,062 | -0.59(-1.84%) |
Apr 21, 2023 | 31.87 | 32.51 | 31.58 | 32.16 | 915,836 | +0.34(+1.06%) |
Apr 20, 2023 | 31.69 | 32.06 | 31.51 | 31.82 | 649,496 | -0.05(-0.15%) |
Apr 19, 2023 | 31.56 | 32.15 | 31.49 | 31.87 | 891,295 | +0.06(+0.18%) |
Apr 18, 2023 | 31.96 | 32.25 | 31.71 | 31.81 | 846,193 | +0.13(+0.40%) |
Apr 17, 2023 | 31.54 | 32.03 | 31.01 | 31.69 | 1,414,128 | +0.06(+0.18%) |
Apr 14, 2023 | 31.81 | 32.21 | 31.23 | 31.63 | 1,482,331 | -0.12(-0.37%) |
Apr 13, 2023 | 32.19 | 32.38 | 31.61 | 31.74 | 1,182,039 | -0.25(-0.79%) |
Apr 12, 2023 | 33.78 | 33.78 | 31.96 | 32.00 | 1,033,638 | -1.53(-4.56%) |
Apr 11, 2023 | 33.08 | 34.10 | 33.08 | 33.53 | 1,253,003 | +0.20(+0.61%) |
Apr 10, 2023 | 32.62 | 33.43 | 32.47 | 33.32 | 2,106,532 | +0.85(+2.62%) |
Apr 06, 2023 | 32.76 | 32.81 | 32.19 | 32.47 | 1,310,967 | -0.15(-0.45%) |
Apr 05, 2023 | 33.11 | 33.21 | 32.17 | 32.62 | 879,801 | -0.77(-2.32%) |
Apr 04, 2023 | 33.86 | 33.97 | 32.93 | 33.39 | 493,704 | -0.16(-0.49%) |
Apr 03, 2023 | 33.97 | 34.10 | 33.24 | 33.55 | 975,368 | -0.38(-1.11%) |
Mar 31, 2023 | 34.16 | 34.40 | 33.75 | 33.93 | 728,841 | -0.15(-0.43%) |
Mar 30, 2023 | 34.16 | 34.38 | 33.90 | 34.08 | 577,578 | +0.15(+0.46%) |
Mar 29, 2023 | 33.84 | 33.92 | 33.43 | 33.92 | 507,047 | +0.46(+1.39%) |
Mar 28, 2023 | 33.11 | 33.67 | 32.95 | 33.46 | 564,176 | +0.37(+1.11%) |
Mar 27, 2023 | 33.24 | 33.63 | 32.92 | 33.09 | 740,580 | +0.31(+0.95%) |
Mar 24, 2023 | 32.81 | 33.20 | 32.27 | 32.78 | 1,322,953 | -0.34(-1.02%) |
Mar 23, 2023 | 33.50 | 33.76 | 32.11 | 33.12 | 1,386,526 | -0.28(-0.84%) |
Mar 22, 2023 | 33.36 | 34.19 | 33.23 | 33.40 | 848,292 | +0.01(+0.03%) |
Mar 21, 2023 | 33.76 | 34.28 | 33.23 | 33.39 | 1,138,854 | +0.12(+0.35%) |
Mar 20, 2023 | 34.29 | 34.51 | 33.05 | 33.27 | 1,005,888 | -1.04(-3.02%) |
Mar 17, 2023 | 34.64 | 34.74 | 33.76 | 34.31 | 1,288,672 | -0.59(-1.69%) |
Mar 16, 2023 | 33.07 | 34.92 | 32.82 | 34.90 | 1,094,530 | +1.35(+4.01%) |
Mar 15, 2023 | 32.51 | 33.71 | 32.34 | 33.55 | 903,526 | +0.46(+1.37%) |
Mar 14, 2023 | 33.97 | 34.34 | 32.73 | 33.10 | 899,687 | -0.15(-0.47%) |
Mar 13, 2023 | 33.08 | 33.56 | 32.23 | 33.25 | 1,122,936 | -0.46(-1.38%) |
Mar 10, 2023 | 34.74 | 34.83 | 33.54 | 33.72 | 918,684 | -1.15(-3.30%) |
Mar 09, 2023 | 35.80 | 36.03 | 34.83 | 34.87 | 1,000,962 | -0.89(-2.49%) |
Mar 08, 2023 | 35.68 | 35.77 | 35.05 | 35.76 | 723,185 | +0.32(+0.90%) |
Mar 07, 2023 | 35.44 | 36.09 | 35.07 | 35.44 | 918,441 | -0.01(-0.03%) |
Mar 06, 2023 | 36.38 | 36.38 | 34.85 | 35.45 | 1,426,634 | -0.62(-1.73%) |
Mar 03, 2023 | 37.41 | 37.41 | 35.96 | 36.08 | 1,042,173 | -1.12(-3.02%) |
Mar 02, 2023 | 36.73 | 37.43 | 36.36 | 37.20 | 604,170 | +0.51(+1.39%) |
Mar 01, 2023 | 35.82 | 36.85 | 35.58 | 36.69 | 700,544 | +0.71(+1.98%) |
Feb 28, 2023 | 36.20 | 36.85 | 35.95 | 35.98 | 819,996 | -0.19(-0.53%) |
Feb 27, 2023 | 37.13 | 37.31 | 36.07 | 36.17 | 711,108 | -0.70(-1.90%) |
Feb 24, 2023 | 36.65 | 37.81 | 36.52 | 36.87 | 1,338,560 | -0.22(-0.60%) |
Feb 23, 2023 | 38.68 | 39.26 | 36.50 | 37.10 | 1,818,511 | -2.00(-5.11%) |
Feb 22, 2023 | 38.34 | 39.22 | 38.14 | 39.09 | 1,621,450 | +0.87(+2.29%) |
Feb 21, 2023 | 38.24 | 39.06 | 37.41 | 38.22 | 1,514,455 | -0.32(-0.82%) |
Feb 17, 2023 | 38.84 | 38.84 | 37.91 | 38.54 | 1,820,858 | -0.31(-0.79%) |
Feb 16, 2023 | 37.00 | 39.48 | 36.81 | 38.84 | 1,545,251 | +1.63(+4.39%) |
Feb 15, 2023 | 36.95 | 37.55 | 36.62 | 37.21 | 851,473 | +0.17(+0.47%) |
Feb 14, 2023 | 36.92 | 37.15 | 36.08 | 37.04 | 935,027 | -0.02(-0.05%) |
Feb 13, 2023 | 36.26 | 37.10 | 35.98 | 37.06 | 671,670 | +0.79(+2.17%) |
Feb 10, 2023 | 36.18 | 36.39 | 35.47 | 36.27 | 637,416 | -0.19(-0.53%) |
Feb 09, 2023 | 37.02 | 37.44 | 36.44 | 36.46 | 619,501 | -0.21(-0.58%) |
Feb 08, 2023 | 37.85 | 37.88 | 36.41 | 36.67 | 884,685 | -1.27(-3.34%) |
Feb 07, 2023 | 37.75 | 38.08 | 36.94 | 37.94 | 666,236 | +0.13(+0.36%) |
Feb 06, 2023 | 37.55 | 38.13 | 37.36 | 37.81 | 918,967 | -0.11(-0.28%) |
Feb 03, 2023 | 38.30 | 38.69 | 37.50 | 37.91 | 1,114,009 | -0.85(-2.18%) |
Feb 02, 2023 | 37.44 | 39.67 | 37.44 | 38.76 | 1,264,888 | +1.62(+4.37%) |
Feb 01, 2023 | 37.76 | 37.96 | 35.84 | 37.13 | 1,189,920 | -0.59(-1.55%) |
Jan 31, 2023 | 36.52 | 37.74 | 36.42 | 37.72 | 792,686 | +0.92(+2.51%) |
Jan 30, 2023 | 37.02 | 37.09 | 36.36 | 36.80 | 473,320 | -0.42(-1.14%) |
Jan 27, 2023 | 37.35 | 37.47 | 36.94 | 37.22 | 581,139 | -0.07(-0.18%) |
Jan 26, 2023 | 36.94 | 37.34 | 36.39 | 37.29 | 666,522 | +0.80(+2.19%) |
Jan 25, 2023 | 34.47 | 36.70 | 34.37 | 36.49 | 1,810,878 | +0.31(+0.85%) |
Jan 24, 2023 | 38.11 | 38.48 | 35.50 | 36.18 | 2,826,235 | -3.15(-8.01%) |
Jan 23, 2023 | 37.70 | 39.45 | 37.49 | 39.34 | 1,472,966 | +1.85(+4.92%) |
Jan 20, 2023 | 36.33 | 37.51 | 35.69 | 37.49 | 1,125,575 | +1.49(+4.14%) |
Jan 19, 2023 | 36.20 | 36.35 | 35.23 | 36.00 | 835,186 | -0.37(-1.03%) |
Jan 18, 2023 | 36.52 | 36.75 | 36.21 | 36.38 | 881,976 | -0.03(-0.08%) |
Jan 17, 2023 | 34.88 | 37.01 | 34.88 | 36.40 | 1,563,805 | -0.62(-1.66%) |
Jan 13, 2023 | 36.27 | 37.11 | 36.13 | 37.02 | 805,893 | +0.44(+1.21%) |
Jan 12, 2023 | 37.19 | 37.47 | 36.15 | 36.58 | 1,267,076 | -0.32(-0.86%) |
Jan 11, 2023 | 37.13 | 38.15 | 36.48 | 36.89 | 1,269,853 | -0.12(-0.34%) |
Jan 10, 2023 | 35.90 | 37.03 | 35.73 | 37.02 | 998,104 | +0.92(+2.56%) |
Jan 09, 2023 | 34.45 | 36.33 | 34.28 | 36.10 | 1,359,248 | +2.06(+6.04%) |
Jan 06, 2023 | 33.10 | 34.21 | 32.73 | 34.04 | 1,455,415 | +1.41(+4.33%) |
Jan 05, 2023 | 32.14 | 32.93 | 31.56 | 32.63 | 1,385,620 | +0.10(+0.30%) |
Jan 04, 2023 | 31.28 | 32.56 | 30.88 | 32.53 | 1,220,001 | +1.44(+4.64%) |
Jan 03, 2023 | 31.04 | 31.32 | 30.65 | 31.09 | 1,513,345 | +0.62(+2.02%) |
Dec 30, 2022 | 30.37 | 30.61 | 30.12 | 30.47 | 572,015 | -0.08(-0.25%) |
Dec 29, 2022 | 30.51 | 30.84 | 30.37 | 30.55 | 516,587 | +0.24(+0.79%) |
Dec 28, 2022 | 30.26 | 30.70 | 29.77 | 30.31 | 805,742 | -0.11(-0.35%) |
Dec 27, 2022 | 30.94 | 31.44 | 30.27 | 30.42 | 769,470 | -0.39(-1.28%) |
Dec 23, 2022 | 30.71 | 31.00 | 30.29 | 30.81 | 703,500 | +0.27(+0.88%) |
Dec 22, 2022 | 29.59 | 30.63 | 29.45 | 30.54 | 743,392 | +0.54(+1.79%) |
Dec 21, 2022 | 29.94 | 30.25 | 29.38 | 30.00 | 633,245 | +0.43(+1.46%) |
Dec 20, 2022 | 29.47 | 30.34 | 29.32 | 29.57 | 1,105,985 | +0.00(+0.00%) |
Dec 19, 2022 | 31.00 | 31.09 | 29.52 | 29.57 | 1,463,587 | -1.60(-5.15%) |
Dec 16, 2022 | 31.88 | 32.17 | 30.79 | 31.18 | 1,633,310 | -1.11(-3.42%) |
Dec 15, 2022 | 32.68 | 32.82 | 31.79 | 32.28 | 1,069,392 | -0.75(-2.27%) |
Dec 14, 2022 | 32.87 | 33.60 | 32.29 | 33.03 | 1,185,893 | +0.49(+1.51%) |
Dec 13, 2022 | 33.92 | 33.92 | 31.95 | 32.54 | 1,687,681 | +0.22(+0.68%) |
Dec 12, 2022 | 30.37 | 32.32 | 29.79 | 32.32 | 1,634,630 | +0.58(+1.82%) |
Dec 09, 2022 | 31.45 | 32.86 | 31.40 | 31.74 | 1,138,772 | +0.34(+1.07%) |
Dec 08, 2022 | 30.64 | 31.56 | 30.40 | 31.41 | 930,626 | +1.12(+3.71%) |
Dec 07, 2022 | 30.49 | 30.91 | 30.02 | 30.28 | 607,500 | -0.26(-0.85%) |
Dec 06, 2022 | 30.71 | 30.92 | 30.13 | 30.54 | 990,759 | -0.23(-0.75%) |
Dec 05, 2022 | 31.66 | 31.67 | 30.64 | 30.77 | 1,244,471 | -1.17(-3.67%) |
Dec 02, 2022 | 32.23 | 32.34 | 31.38 | 31.94 | 1,371,993 | -1.36(-4.07%) |
Dec 01, 2022 | 33.75 | 34.13 | 33.17 | 33.30 | 623,354 | -0.37(-1.11%) |
Nov 30, 2022 | 33.48 | 33.71 | 32.64 | 33.67 | 947,972 | +0.06(+0.17%) |
Nov 29, 2022 | 34.80 | 34.90 | 33.30 | 33.62 | 982,864 | -1.35(-3.85%) |
Nov 28, 2022 | 35.28 | 35.67 | 34.84 | 34.96 | 950,889 | -0.48(-1.36%) |
Nov 25, 2022 | 35.23 | 35.70 | 34.89 | 35.44 | 395,634 | +0.42(+1.21%) |
Nov 23, 2022 | 34.98 | 35.52 | 34.75 | 35.02 | 544,863 | -0.02(-0.05%) |
Nov 22, 2022 | 34.50 | 35.08 | 34.12 | 35.04 | 526,729 | +0.66(+1.93%) |
Nov 21, 2022 | 35.05 | 35.20 | 34.26 | 34.38 | 874,802 | -0.72(-2.05%) |
Nov 18, 2022 | 36.60 | 36.84 | 34.83 | 35.10 | 1,644,726 | -0.92(-2.56%) |
Nov 17, 2022 | 35.06 | 36.34 | 34.93 | 36.02 | 1,170,713 | +0.41(+1.16%) |
Nov 16, 2022 | 35.04 | 35.88 | 34.76 | 35.61 | 866,011 | +0.22(+0.62%) |
Nov 15, 2022 | 35.62 | 35.96 | 35.23 | 35.39 | 869,372 | +0.37(+1.04%) |
Nov 14, 2022 | 34.78 | 35.61 | 34.64 | 35.02 | 710,766 | -0.12(-0.36%) |
Nov 11, 2022 | 34.77 | 35.38 | 34.16 | 35.14 | 1,231,343 | +0.52(+1.49%) |
Nov 10, 2022 | 32.54 | 34.68 | 32.04 | 34.63 | 1,491,203 | +3.10(+9.83%) |
Nov 09, 2022 | 31.64 | 31.92 | 31.32 | 31.53 | 1,061,103 | -0.73(-2.28%) |
Nov 08, 2022 | 32.17 | 32.84 | 31.81 | 32.26 | 906,811 | +0.31(+0.96%) |
Nov 07, 2022 | 32.52 | 32.77 | 31.27 | 31.96 | 1,021,137 | -0.26(-0.80%) |
Nov 04, 2022 | 32.43 | 32.63 | 31.41 | 32.22 | 1,123,885 | +0.47(+1.47%) |
Nov 03, 2022 | 30.64 | 32.36 | 30.35 | 31.75 | 1,219,423 | +0.88(+2.84%) |
Nov 02, 2022 | 31.82 | 30.72 | 30.87 | 4,137,248 | -1.69(-5.19%) | |
Nov 01, 2022 | 34.31 | 34.58 | 32.46 | 32.56 | 1,801,032 | -1.60(-4.69%) |
Oct 31, 2022 | 34.23 | 34.76 | 33.89 | 34.16 | 1,522,384 | -0.38(-1.10%) |
Oct 28, 2022 | 33.06 | 34.75 | 32.68 | 34.54 | 1,354,778 | +1.51(+4.56%) |
Oct 27, 2022 | 32.06 | 33.31 | 31.84 | 33.04 | 1,318,908 | +1.33(+4.18%) |
Oct 26, 2022 | 31.43 | 33.16 | 31.43 | 31.71 | 894,908 | +0.35(+1.13%) |
Oct 25, 2022 | 30.58 | 31.49 | 30.54 | 31.36 | 1,193,124 | +0.54(+1.76%) |
Oct 24, 2022 | 31.66 | 32.38 | 30.70 | 30.81 | 1,129,653 | -0.86(-2.71%) |
Oct 21, 2022 | 31.01 | 32.05 | 30.75 | 31.67 | 795,849 | +0.64(+2.06%) |
Oct 20, 2022 | 31.09 | 31.90 | 30.86 | 31.03 | 780,956 | -0.28(-0.88%) |
Oct 19, 2022 | 31.34 | 31.93 | 31.12 | 31.31 | 673,997 | -0.19(-0.61%) |
Oct 18, 2022 | 31.62 | 31.99 | 31.14 | 31.50 | 590,296 | +0.53(+1.73%) |
Oct 17, 2022 | 31.19 | 31.59 | 30.51 | 30.97 | 754,810 | +0.38(+1.25%) |
Oct 14, 2022 | 32.06 | 32.32 | 30.55 | 30.58 | 577,086 | -0.99(-3.14%) |
Oct 13, 2022 | 30.11 | 31.88 | 29.82 | 31.58 | 982,231 | +0.75(+2.45%) |
Oct 12, 2022 | 29.35 | 30.99 | 28.87 | 30.82 | 1,350,682 | +1.58(+5.42%) |
Oct 11, 2022 | 28.82 | 29.49 | 27.86 | 29.24 | 962,308 | +0.31(+1.06%) |
Oct 10, 2022 | 29.55 | 29.81 | 28.84 | 28.93 | 774,855 | -0.54(-1.84%) |
Oct 07, 2022 | 29.47 | 29.61 | 28.36 | 29.48 | 996,962 | -0.30(-0.99%) |
Oct 06, 2022 | 30.15 | 30.95 | 29.65 | 29.77 | 758,468 | -0.39(-1.30%) |
Oct 05, 2022 | 29.39 | 30.46 | 29.34 | 30.17 | 924,391 | +0.19(+0.64%) |
Oct 04, 2022 | 28.50 | 30.00 | 28.50 | 29.97 | 1,225,377 | +2.21(+7.97%) |
Oct 03, 2022 | 28.24 | 28.42 | 27.17 | 27.76 | 902,914 | -0.17(-0.62%) |
Sep 30, 2022 | 28.37 | 28.94 | 27.89 | 27.93 | 886,166 | -0.67(-2.33%) |
Sep 29, 2022 | 28.67 | 28.83 | 27.68 | 28.60 | 862,047 | -0.45(-1.54%) |
Sep 28, 2022 | 27.94 | 29.08 | 27.51 | 29.05 | 1,104,300 | +1.21(+4.35%) |
Sep 27, 2022 | 27.85 | 28.95 | 27.56 | 27.84 | 1,077,243 | +0.59(+2.17%) |
Sep 26, 2022 | 27.35 | 28.09 | 26.98 | 27.25 | 1,035,332 | +0.12(+0.46%) |
Sep 23, 2022 | 27.54 | 28.02 | 26.62 | 27.12 | 1,441,069 | -0.68(-2.44%) |
Sep 22, 2022 | 29.71 | 29.71 | 27.26 | 27.80 | 1,569,494 | -2.12(-7.08%) |
Sep 21, 2022 | 30.54 | 31.05 | 29.89 | 29.92 | 663,457 | -0.37(-1.23%) |
Sep 20, 2022 | 30.74 | 30.85 | 29.81 | 30.29 | 876,778 | -0.75(-2.43%) |
Sep 19, 2022 | 30.51 | 31.75 | 30.51 | 31.04 | 580,513 | -0.08(-0.25%) |
Sep 16, 2022 | 30.96 | 31.23 | 30.19 | 31.12 | 1,285,654 | -0.48(-1.51%) |
Sep 15, 2022 | 31.09 | 32.60 | 31.09 | 31.60 | 977,109 | +0.31(+1.01%) |
Sep 14, 2022 | 31.49 | 31.77 | 30.69 | 31.28 | 839,176 | -0.11(-0.33%) |
Sep 13, 2022 | 31.42 | 31.99 | 31.14 | 31.39 | 872,367 | -1.27(-3.89%) |
Sep 12, 2022 | 32.55 | 32.75 | 32.05 | 32.66 | 930,100 | +0.71(+2.21%) |
Sep 09, 2022 | 31.47 | 32.62 | 31.33 | 31.95 | 1,186,714 | +0.91(+2.92%) |
Sep 08, 2022 | 29.50 | 31.04 | 29.28 | 31.04 | 914,505 | +1.20(+4.03%) |
Sep 07, 2022 | 28.18 | 29.84 | 28.15 | 29.84 | 777,959 | +1.72(+6.11%) |
Sep 06, 2022 | 29.50 | 29.50 | 27.96 | 28.12 | 970,544 | -1.35(-4.60%) |
Sep 02, 2022 | 29.92 | 30.04 | 29.14 | 29.48 | 1,033,646 | -0.14(-0.48%) |