Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 31.16 | 31.21 | 30.92 | 30.92 | 3,817 | +0.34(+1.10%) |
Sep 28, 2023 | 30.00 | 30.65 | 30.00 | 30.58 | 4,787 | +0.28(+0.94%) |
Sep 27, 2023 | 30.29 | 30.49 | 30.09 | 30.30 | 9,402 | +0.13(+0.43%) |
Sep 26, 2023 | 30.66 | 30.66 | 30.12 | 30.17 | 7,553 | -0.74(-2.39%) |
Sep 25, 2023 | 30.11 | 31.00 | 30.86 | 30.91 | 6,506 | +0.52(+1.70%) |
Sep 22, 2023 | 30.85 | 30.86 | 30.39 | 30.39 | 5,642 | +0.13(+0.43%) |
Sep 21, 2023 | 30.42 | 30.54 | 30.26 | 30.26 | 22,864 | -0.80(-2.58%) |
Sep 20, 2023 | 31.79 | 31.80 | 31.06 | 31.06 | 7,283 | -0.59(-1.87%) |
Sep 19, 2023 | 31.81 | 31.84 | 31.38 | 31.65 | 15,474 | -0.39(-1.22%) |
Sep 18, 2023 | 32.43 | 32.43 | 32.01 | 32.04 | 7,859 | -0.47(-1.44%) |
Sep 15, 2023 | 32.98 | 32.99 | 32.45 | 32.51 | 6,588 | -0.64(-1.93%) |
Sep 14, 2023 | 33.06 | 33.28 | 32.75 | 33.15 | 13,975 | +0.34(+1.04%) |
Sep 13, 2023 | 32.60 | 32.82 | 32.53 | 32.81 | 11,854 | +0.13(+0.40%) |
Sep 12, 2023 | 32.71 | 33.05 | 32.68 | 32.68 | 7,375 | -0.29(-0.88%) |
Sep 11, 2023 | 32.74 | 33.05 | 32.63 | 32.97 | 8,194 | +0.43(+1.32%) |
Sep 08, 2023 | 32.56 | 32.63 | 32.48 | 32.54 | 6,438 | -0.19(-0.58%) |
Sep 07, 2023 | 32.69 | 32.76 | 32.32 | 32.73 | 23,262 | -0.56(-1.68%) |
Sep 06, 2023 | 33.54 | 33.54 | 33.15 | 33.29 | 4,421 | -0.55(-1.62%) |
Sep 05, 2023 | 33.81 | 33.85 | 33.75 | 33.84 | 3,016 | -0.32(-0.93%) |
Sep 01, 2023 | 33.98 | 34.22 | 33.92 | 34.16 | 6,410 | +0.53(+1.58%) |
Aug 31, 2023 | 33.54 | 33.81 | 33.47 | 33.62 | 8,563 | +0.02(+0.07%) |
Aug 30, 2023 | 33.34 | 33.67 | 33.29 | 33.60 | 9,706 | +0.30(+0.91%) |
Aug 29, 2023 | 32.67 | 33.36 | 32.67 | 33.30 | 6,912 | +0.86(+2.64%) |
Aug 28, 2023 | 32.48 | 32.55 | 32.27 | 32.44 | 5,159 | +0.25(+0.79%) |
Aug 25, 2023 | 31.95 | 32.26 | 31.64 | 32.19 | 7,099 | +0.40(+1.25%) |
Aug 24, 2023 | 32.64 | 32.64 | 31.77 | 31.79 | 7,950 | -0.74(-2.27%) |
Aug 23, 2023 | 32.05 | 32.64 | 32.05 | 32.53 | 10,040 | +0.55(+1.72%) |
Aug 22, 2023 | 32.60 | 32.60 | 31.95 | 31.98 | 7,591 | -0.42(-1.30%) |
Aug 21, 2023 | 32.22 | 32.45 | 32.09 | 32.40 | 24,546 | +0.19(+0.59%) |
Aug 18, 2023 | 31.78 | 32.32 | 31.78 | 32.21 | 6,834 | -0.39(-1.20%) |
Aug 17, 2023 | 33.29 | 33.29 | 32.60 | 32.60 | 16,649 | -0.40(-1.21%) |
Aug 16, 2023 | 33.41 | 33.52 | 33.00 | 33.00 | 9,566 | -0.78(-2.31%) |
Aug 15, 2023 | 34.45 | 34.45 | 33.70 | 33.78 | 15,901 | -1.16(-3.31%) |
Aug 14, 2023 | 34.56 | 34.94 | 34.39 | 34.94 | 8,886 | +0.09(+0.25%) |
Aug 11, 2023 | 34.55 | 34.89 | 34.55 | 34.85 | 17,317 | -0.16(-0.46%) |
Aug 10, 2023 | 35.31 | 35.80 | 34.95 | 35.01 | 9,324 | +0.21(+0.60%) |
Aug 09, 2023 | 35.62 | 35.62 | 34.80 | 34.80 | 11,979 | -0.47(-1.32%) |
Aug 08, 2023 | 35.20 | 35.27 | 34.88 | 35.27 | 9,018 | -0.56(-1.58%) |
Aug 07, 2023 | 35.81 | 35.86 | 35.45 | 35.83 | 14,207 | +0.18(+0.50%) |
Aug 04, 2023 | 36.59 | 36.59 | 35.65 | 35.65 | 26,214 | +0.08(+0.21%) |
Aug 03, 2023 | 35.12 | 35.74 | 35.12 | 35.57 | 12,973 | +0.41(+1.18%) |
Aug 02, 2023 | 35.43 | 35.43 | 34.71 | 35.16 | 41,825 | -0.92(-2.55%) |
Aug 01, 2023 | 36.21 | 36.21 | 35.83 | 36.08 | 7,894 | -0.45(-1.23%) |
Jul 31, 2023 | 36.07 | 36.53 | 36.07 | 36.53 | 27,450 | +0.66(+1.84%) |
Jul 28, 2023 | 35.68 | 35.93 | 35.42 | 35.87 | 24,014 | +1.44(+4.18%) |
Jul 27, 2023 | 35.34 | 35.49 | 34.36 | 34.43 | 15,556 | -0.50(-1.42%) |
Jul 26, 2023 | 34.54 | 35.06 | 34.54 | 34.93 | 7,972 | +0.21(+0.60%) |
Jul 25, 2023 | 35.21 | 35.23 | 34.72 | 34.72 | 7,852 | -0.18(-0.53%) |
Jul 24, 2023 | 34.83 | 35.06 | 34.57 | 34.90 | 11,774 | +0.10(+0.30%) |
Jul 21, 2023 | 35.15 | 35.15 | 34.69 | 34.80 | 10,199 | +0.02(+0.05%) |
Jul 20, 2023 | 35.66 | 35.73 | 34.70 | 34.78 | 20,563 | -1.24(-3.44%) |
Jul 19, 2023 | 35.89 | 36.10 | 35.61 | 36.02 | 139,201 | +1.21(+3.48%) |
Jul 18, 2023 | 34.57 | 35.04 | 34.55 | 34.81 | 6,002 | +0.12(+0.33%) |
Jul 17, 2023 | 34.46 | 34.78 | 34.42 | 34.69 | 5,627 | -0.03(-0.09%) |
Jul 14, 2023 | 35.02 | 35.16 | 34.65 | 34.73 | 13,222 | -0.42(-1.21%) |
Jul 13, 2023 | 34.79 | 35.24 | 34.72 | 35.15 | 118,544 | +0.71(+2.06%) |
Jul 12, 2023 | 34.70 | 34.75 | 34.31 | 34.44 | 17,813 | +0.45(+1.32%) |
Jul 11, 2023 | 33.34 | 34.04 | 33.32 | 33.99 | 21,588 | +0.89(+2.69%) |
Jul 10, 2023 | 32.40 | 33.11 | 32.34 | 33.10 | 15,313 | +0.55(+1.69%) |
Jul 07, 2023 | 31.86 | 32.73 | 31.86 | 32.55 | 11,140 | +0.88(+2.78%) |
Jul 06, 2023 | 32.12 | 32.12 | 31.47 | 31.67 | 16,797 | -1.06(-3.24%) |
Jul 05, 2023 | 32.82 | 32.82 | 32.44 | 32.73 | 20,990 | -0.19(-0.58%) |
Jul 03, 2023 | 32.97 | 33.07 | 32.91 | 32.92 | 4,548 | +0.15(+0.46%) |
Jun 30, 2023 | 32.82 | 32.87 | 32.55 | 32.77 | 9,771 | +0.42(+1.30%) |
Jun 29, 2023 | 32.36 | 32.50 | 32.27 | 32.35 | 16,572 | -0.06(-0.19%) |
Jun 28, 2023 | 32.15 | 32.62 | 32.15 | 32.41 | 13,066 | +0.13(+0.41%) |
Jun 27, 2023 | 31.86 | 32.35 | 31.85 | 32.28 | 6,444 | +0.73(+2.32%) |
Jun 26, 2023 | 32.28 | 32.28 | 31.55 | 31.55 | 5,415 | -0.29(-0.92%) |
Jun 23, 2023 | 31.90 | 32.07 | 31.77 | 31.84 | 7,985 | -0.53(-1.63%) |
Jun 22, 2023 | 31.95 | 32.44 | 31.78 | 32.37 | 14,438 | +0.44(+1.38%) |
Jun 21, 2023 | 32.31 | 32.31 | 31.71 | 31.92 | 15,600 | -0.33(-1.01%) |
Jun 20, 2023 | 32.51 | 32.61 | 32.13 | 32.25 | 9,272 | -0.59(-1.80%) |
Jun 16, 2023 | 33.30 | 33.30 | 32.67 | 32.84 | 7,897 | -0.21(-0.64%) |
Jun 15, 2023 | 32.49 | 33.16 | 32.49 | 33.05 | 10,162 | +2.93(+9.73%) |
May 08, 2023 | 29.51 | 30.12 | 29.51 | 30.12 | 7,012 | +0.72(+2.45%) |
May 05, 2023 | 28.92 | 29.45 | 28.92 | 29.40 | 17,629 | +0.70(+2.44%) |
May 04, 2023 | 28.93 | 29.00 | 28.68 | 28.70 | 13,151 | -0.04(-0.15%) |
May 03, 2023 | 28.65 | 29.17 | 28.64 | 28.74 | 20,155 | +0.10(+0.36%) |
May 02, 2023 | 28.91 | 28.91 | 28.35 | 28.64 | 46,187 | -0.51(-1.75%) |
May 01, 2023 | 29.43 | 29.43 | 29.06 | 29.15 | 23,259 | -0.41(-1.39%) |
Apr 28, 2023 | 29.29 | 29.70 | 29.04 | 29.56 | 12,093 | +0.03(+0.10%) |
Apr 27, 2023 | 29.16 | 29.75 | 29.16 | 29.53 | 13,644 | +0.97(+3.40%) |
Apr 26, 2023 | 28.89 | 28.97 | 28.51 | 28.56 | 20,299 | +0.07(+0.25%) |
Apr 25, 2023 | 29.09 | 29.13 | 28.49 | 28.49 | 16,064 | -1.01(-3.42%) |
Apr 24, 2023 | 29.68 | 29.70 | 29.12 | 29.50 | 8,151 | -0.17(-0.58%) |
Apr 21, 2023 | 29.72 | 29.77 | 29.53 | 29.67 | 5,500 | +0.14(+0.47%) |
Apr 20, 2023 | 29.60 | 29.84 | 29.49 | 29.53 | 15,590 | -0.43(-1.45%) |
Apr 19, 2023 | 29.68 | 30.08 | 29.57 | 29.96 | 14,232 | -0.09(-0.31%) |
Apr 18, 2023 | 30.60 | 30.60 | 29.96 | 30.06 | 11,414 | -0.13(-0.44%) |
Apr 17, 2023 | 30.13 | 30.21 | 29.99 | 30.19 | 14,829 | +0.23(+0.77%) |
Apr 14, 2023 | 30.11 | 30.32 | 29.76 | 29.96 | 20,054 | -0.15(-0.50%) |
Apr 13, 2023 | 29.64 | 30.24 | 29.64 | 30.11 | 52,257 | +0.81(+2.76%) |
Apr 12, 2023 | 30.64 | 30.64 | 29.27 | 29.30 | 41,300 | -1.20(-3.93%) |
Apr 11, 2023 | 30.78 | 30.78 | 30.42 | 30.50 | 6,093 | -0.30(-0.97%) |
Apr 10, 2023 | 30.26 | 30.80 | 30.15 | 30.80 | 16,885 | +0.17(+0.56%) |
Apr 06, 2023 | 30.23 | 30.73 | 29.93 | 30.63 | 8,400 | +0.21(+0.69%) |
Apr 05, 2023 | 31.28 | 31.28 | 30.30 | 30.42 | 20,781 | -1.07(-3.39%) |
Apr 04, 2023 | 31.32 | 31.52 | 31.11 | 31.49 | 28,414 | +0.05(+0.14%) |
Apr 03, 2023 | 31.39 | 31.48 | 31.03 | 31.44 | 25,505 | -0.24(-0.76%) |
Mar 31, 2023 | 31.28 | 31.75 | 31.27 | 31.68 | 15,741 | +0.41(+1.31%) |
Mar 30, 2023 | 31.24 | 31.51 | 31.11 | 31.27 | 19,458 | +0.55(+1.79%) |
Mar 29, 2023 | 30.29 | 30.76 | 30.29 | 30.72 | 13,164 | +0.65(+2.16%) |
Mar 28, 2023 | 30.07 | 30.15 | 29.92 | 30.07 | 12,610 | +0.51(+1.73%) |
Mar 27, 2023 | 29.86 | 29.86 | 29.21 | 29.56 | 10,767 | -0.01(-0.05%) |
Mar 24, 2023 | 29.57 | 29.68 | 29.27 | 29.57 | 9,408 | -0.24(-0.81%) |
Mar 23, 2023 | 29.98 | 30.56 | 29.58 | 29.82 | 17,125 | +0.30(+1.00%) |
Mar 22, 2023 | 30.24 | 30.41 | 29.50 | 29.52 | 15,184 | -0.58(-1.93%) |
Mar 21, 2023 | 29.46 | 30.21 | 29.46 | 30.10 | 15,812 | +0.91(+3.11%) |
Mar 20, 2023 | 29.10 | 29.45 | 28.99 | 29.19 | 12,029 | -0.34(-1.14%) |
Mar 17, 2023 | 29.82 | 29.87 | 29.20 | 29.53 | 12,275 | -0.32(-1.07%) |
Mar 16, 2023 | 29.09 | 29.93 | 29.07 | 29.85 | 17,972 | +0.64(+2.19%) |
Mar 15, 2023 | 28.64 | 29.25 | 28.47 | 29.21 | 17,506 | -0.06(-0.19%) |
Mar 14, 2023 | 29.63 | 29.63 | 29.03 | 29.27 | 12,622 | +0.27(+0.92%) |
Mar 13, 2023 | 28.43 | 29.32 | 27.96 | 29.00 | 30,721 | +0.21(+0.72%) |
Mar 10, 2023 | 29.39 | 29.45 | 28.70 | 28.79 | 19,630 | -0.84(-2.84%) |
Mar 09, 2023 | 30.48 | 30.70 | 29.60 | 29.64 | 21,396 | -1.04(-3.40%) |
Mar 08, 2023 | 30.75 | 30.77 | 30.40 | 30.68 | 21,146 | -0.29(-0.95%) |
Mar 07, 2023 | 30.84 | 31.48 | 30.77 | 30.97 | 25,753 | +0.24(+0.79%) |
Mar 06, 2023 | 31.30 | 31.50 | 30.73 | 30.73 | 107,802 | -0.41(-1.32%) |
Mar 03, 2023 | 30.89 | 31.18 | 30.84 | 31.14 | 11,370 | +0.48(+1.56%) |
Mar 02, 2023 | 30.21 | 30.70 | 30.18 | 30.66 | 16,675 | +0.13(+0.43%) |
Mar 01, 2023 | 31.49 | 31.49 | 30.42 | 30.53 | 51,990 | -1.17(-3.70%) |
Feb 28, 2023 | 31.38 | 31.91 | 31.38 | 31.70 | 7,967 | +0.17(+0.55%) |
Feb 27, 2023 | 31.72 | 31.72 | 31.40 | 31.53 | 42,199 | +0.18(+0.59%) |
Feb 24, 2023 | 31.57 | 31.72 | 31.14 | 31.35 | 30,887 | -1.17(-3.61%) |
Feb 23, 2023 | 33.35 | 33.35 | 31.80 | 32.52 | 36,091 | -0.47(-1.42%) |
Feb 22, 2023 | 32.85 | 33.17 | 32.63 | 32.99 | 27,689 | +0.30(+0.92%) |
Feb 21, 2023 | 33.53 | 33.76 | 32.68 | 32.69 | 443,948 | -1.65(-4.81%) |
Feb 17, 2023 | 34.96 | 34.96 | 34.09 | 34.34 | 9,254 | -0.81(-2.30%) |
Feb 16, 2023 | 35.45 | 36.00 | 35.15 | 35.15 | 18,231 | -1.05(-2.90%) |
Feb 15, 2023 | 34.74 | 36.20 | 34.74 | 36.20 | 65,408 | +1.14(+3.25%) |
Feb 14, 2023 | 35.03 | 35.47 | 34.54 | 35.06 | 20,675 | -0.17(-0.50%) |
Feb 13, 2023 | 34.33 | 35.51 | 33.97 | 35.23 | 32,106 | +1.16(+3.42%) |
Feb 10, 2023 | 34.32 | 34.40 | 33.84 | 34.07 | 21,397 | -0.81(-2.33%) |
Feb 09, 2023 | 36.16 | 36.19 | 34.73 | 34.88 | 36,969 | -0.56(-1.58%) |
Feb 08, 2023 | 36.07 | 36.07 | 35.37 | 35.44 | 656,880 | -0.67(-1.86%) |
Feb 07, 2023 | 36.15 | 36.20 | 35.31 | 36.11 | 64,445 | -0.04(-0.10%) |
Feb 06, 2023 | 36.23 | 36.53 | 35.78 | 36.15 | 34,275 | -0.67(-1.82%) |
Feb 03, 2023 | 37.22 | 38.06 | 36.66 | 36.81 | 33,251 | -1.82(-4.70%) |
Feb 02, 2023 | 38.15 | 38.98 | 37.83 | 38.63 | 144,170 | +1.48(+3.98%) |
Feb 01, 2023 | 36.14 | 37.47 | 35.80 | 37.15 | 39,652 | +1.13(+3.14%) |
Jan 31, 2023 | 35.28 | 36.16 | 35.28 | 36.02 | 377,398 | +0.85(+2.42%) |
Jan 30, 2023 | 35.76 | 35.76 | 35.05 | 35.17 | 165,724 | -1.34(-3.67%) |
Jan 27, 2023 | 35.37 | 36.81 | 35.37 | 36.51 | 26,834 | +1.09(+3.09%) |
Jan 26, 2023 | 35.32 | 35.62 | 34.77 | 35.42 | 22,213 | +0.68(+1.95%) |
Jan 25, 2023 | 33.60 | 34.74 | 33.33 | 34.74 | 13,408 | +0.40(+1.18%) |
Jan 24, 2023 | 34.58 | 34.96 | 34.30 | 34.34 | 42,795 | -0.57(-1.64%) |
Jan 23, 2023 | 34.17 | 35.01 | 34.17 | 34.91 | 159,453 | +1.10(+3.25%) |
Jan 20, 2023 | 33.12 | 33.85 | 33.05 | 33.81 | 49,164 | +1.46(+4.51%) |
Jan 19, 2023 | 32.38 | 32.57 | 32.12 | 32.35 | 20,837 | -0.33(-1.02%) |
Jan 18, 2023 | 33.69 | 34.00 | 32.68 | 32.68 | 62,981 | -0.63(-1.88%) |
Jan 17, 2023 | 33.48 | 33.48 | 33.04 | 33.31 | 59,499 | -0.14(-0.42%) |
Jan 13, 2023 | 32.55 | 33.45 | 32.55 | 33.45 | 84,820 | +0.64(+1.94%) |
Jan 12, 2023 | 32.93 | 32.97 | 31.89 | 32.81 | 54,673 | +0.09(+0.26%) |
Jan 11, 2023 | 31.79 | 32.73 | 31.79 | 32.73 | 259,366 | +1.16(+3.68%) |
Jan 10, 2023 | 30.69 | 31.57 | 30.69 | 31.57 | 20,165 | +0.96(+3.13%) |
Jan 09, 2023 | 30.89 | 31.28 | 30.61 | 30.61 | 51,462 | +0.14(+0.46%) |
Jan 06, 2023 | 29.72 | 30.54 | 29.21 | 30.47 | 179,341 | +0.84(+2.83%) |
Jan 05, 2023 | 29.55 | 29.86 | 29.25 | 29.63 | 19,179 | -0.40(-1.33%) |
Jan 04, 2023 | 29.42 | 30.17 | 28.88 | 30.03 | 216,646 | +1.28(+4.45%) |
Jan 03, 2023 | 28.81 | 29.40 | 28.30 | 28.75 | 58,554 | +0.43(+1.52%) |
Dec 30, 2022 | 27.91 | 28.32 | 27.91 | 28.32 | 104,507 | -0.17(-0.60%) |
Dec 29, 2022 | 27.77 | 28.55 | 27.53 | 28.49 | 73,935 | +1.00(+3.64%) |
Dec 28, 2022 | 28.04 | 28.16 | 27.38 | 27.49 | 228,626 | -0.68(-2.41%) |
Dec 27, 2022 | 28.53 | 28.60 | 28.12 | 28.17 | 72,929 | -0.31(-1.09%) |
Dec 23, 2022 | 28.38 | 28.54 | 28.07 | 28.48 | 76,563 | -0.08(-0.28%) |
Dec 22, 2022 | 29.09 | 29.09 | 27.99 | 28.56 | 107,897 | -0.82(-2.79%) |
Dec 21, 2022 | 28.89 | 29.49 | 28.74 | 29.38 | 128,468 | +0.70(+2.44%) |
Dec 20, 2022 | 28.77 | 29.15 | 28.47 | 28.68 | 95,731 | -0.34(-1.17%) |
Dec 19, 2022 | 29.68 | 29.68 | 28.87 | 29.02 | 80,802 | -0.37(-1.26%) |
Dec 16, 2022 | 29.93 | 29.99 | 29.28 | 29.39 | 126,820 | -0.58(-1.94%) |
Dec 15, 2022 | 31.08 | 31.08 | 29.90 | 29.97 | 37,957 | -1.54(-4.89%) |
Dec 14, 2022 | 31.40 | 31.76 | 30.96 | 31.51 | 116,334 | +0.09(+0.29%) |
Dec 13, 2022 | 32.80 | 33.00 | 31.08 | 31.42 | 52,915 | +0.36(+1.15%) |
Dec 12, 2022 | 30.95 | 31.06 | 30.41 | 31.06 | 26,044 | +0.05(+0.16%) |
Dec 09, 2022 | 31.14 | 31.45 | 30.95 | 31.01 | 72,964 | -0.42(-1.34%) |
Dec 08, 2022 | 31.08 | 31.64 | 30.80 | 31.43 | 46,165 | +0.82(+2.68%) |
Dec 07, 2022 | 30.55 | 31.06 | 30.46 | 30.61 | 38,587 | -0.45(-1.45%) |
Dec 06, 2022 | 31.81 | 31.81 | 31.00 | 31.06 | 52,158 | -0.72(-2.27%) |
Dec 05, 2022 | 32.69 | 32.87 | 31.70 | 31.78 | 47,587 | -1.00(-3.07%) |
Dec 02, 2022 | 31.64 | 32.88 | 31.62 | 32.78 | 50,618 | +0.54(+1.69%) |
Dec 01, 2022 | 31.85 | 32.51 | 31.85 | 32.24 | 36,943 | +0.17(+0.53%) |
Nov 30, 2022 | 30.56 | 32.07 | 30.47 | 32.07 | 65,785 | +2.05(+6.83%) |
Nov 29, 2022 | 30.07 | 30.29 | 29.91 | 30.02 | 30,799 | +0.38(+1.28%) |
Nov 28, 2022 | 29.71 | 30.33 | 29.59 | 29.64 | 26,898 | -0.08(-0.27%) |
Nov 25, 2022 | 29.76 | 29.81 | 29.53 | 29.72 | 21,398 | -0.33(-1.10%) |
Nov 23, 2022 | 29.68 | 30.18 | 29.66 | 30.05 | 20,729 | +0.46(+1.55%) |
Nov 22, 2022 | 29.33 | 29.62 | 28.95 | 29.59 | 56,010 | +0.10(+0.34%) |
Nov 21, 2022 | 29.80 | 29.87 | 29.30 | 29.49 | 30,747 | -0.75(-2.48%) |
Nov 18, 2022 | 31.07 | 31.07 | 29.98 | 30.24 | 18,087 | -0.42(-1.37%) |
Nov 17, 2022 | 29.98 | 30.89 | 29.98 | 30.66 | 22,574 | -0.11(-0.36%) |
Nov 16, 2022 | 31.37 | 31.37 | 30.65 | 30.77 | 37,568 | -1.30(-4.05%) |
Nov 15, 2022 | 32.04 | 32.54 | 31.71 | 32.07 | 273,354 | +1.83(+6.05%) |
Nov 14, 2022 | 30.37 | 30.79 | 30.02 | 30.24 | 32,338 | -0.26(-0.85%) |
Nov 11, 2022 | 29.32 | 30.70 | 29.12 | 30.50 | 28,120 | +1.42(+4.88%) |
Nov 10, 2022 | 27.93 | 29.11 | 27.93 | 29.08 | 42,950 | +2.96(+11.33%) |
Nov 09, 2022 | 27.22 | 27.22 | 26.10 | 26.12 | 67,952 | -1.48(-5.36%) |
Nov 08, 2022 | 27.56 | 28.04 | 26.99 | 27.60 | 27,464 | +0.02(+0.07%) |
Nov 07, 2022 | 27.83 | 27.83 | 27.25 | 27.58 | 39,085 | +0.15(+0.55%) |
Nov 04, 2022 | 28.26 | 28.29 | 26.77 | 27.43 | 79,508 | +0.27(+0.99%) |
Nov 03, 2022 | 26.69 | 27.68 | 26.69 | 27.16 | 99,529 | +0.24(+0.89%) |
Nov 02, 2022 | 28.15 | 26.90 | 26.92 | 38,665 | -1.16(-4.13%) | |
Nov 01, 2022 | 29.37 | 29.66 | 28.07 | 28.08 | 75,420 | -0.33(-1.16%) |
Oct 31, 2022 | 28.52 | 28.70 | 28.14 | 28.41 | 17,164 | -0.23(-0.80%) |
Oct 28, 2022 | 27.84 | 28.68 | 27.56 | 28.64 | 73,420 | -0.46(-1.58%) |
Oct 27, 2022 | 29.47 | 29.75 | 29.05 | 29.10 | 36,973 | -0.54(-1.82%) |
Oct 26, 2022 | 29.07 | 30.53 | 28.90 | 29.64 | 15,644 | +0.15(+0.51%) |
Oct 25, 2022 | 28.75 | 29.55 | 28.75 | 29.49 | 23,121 | +0.94(+3.29%) |
Oct 24, 2022 | 28.60 | 28.61 | 27.25 | 28.55 | 72,051 | -0.85(-2.89%) |
Oct 21, 2022 | 28.60 | 29.45 | 28.29 | 29.40 | 16,835 | +0.58(+2.01%) |
Oct 20, 2022 | 28.60 | 29.68 | 28.60 | 28.82 | 18,074 | +0.17(+0.59%) |
Oct 19, 2022 | 29.40 | 29.40 | 28.48 | 28.65 | 25,364 | -1.33(-4.44%) |
Oct 18, 2022 | 30.53 | 30.84 | 29.66 | 29.98 | 54,679 | +0.53(+1.80%) |
Oct 17, 2022 | 28.80 | 29.80 | 28.80 | 29.45 | 23,444 | +1.50(+5.37%) |
Oct 14, 2022 | 29.81 | 29.92 | 27.92 | 27.95 | 17,159 | -1.55(-5.25%) |
Oct 13, 2022 | 28.53 | 29.71 | 28.00 | 29.50 | 56,952 | -0.39(-1.30%) |
Oct 12, 2022 | 29.64 | 30.00 | 29.34 | 29.89 | 34,523 | +0.24(+0.81%) |
Oct 11, 2022 | 29.86 | 30.36 | 28.97 | 29.65 | 22,768 | -0.57(-1.89%) |
Oct 10, 2022 | 30.64 | 30.64 | 29.84 | 30.22 | 19,315 | -0.48(-1.56%) |
Oct 07, 2022 | 31.49 | 31.49 | 30.55 | 30.70 | 37,477 | -1.48(-4.60%) |
Oct 06, 2022 | 32.21 | 32.82 | 31.93 | 32.18 | 19,203 | -0.13(-0.40%) |
Oct 05, 2022 | 31.79 | 32.50 | 31.34 | 32.31 | 18,567 | +0.03(+0.09%) |
Oct 04, 2022 | 31.47 | 32.46 | 31.47 | 32.28 | 91,542 | +1.76(+5.77%) |