Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.67 | 28.79 | 27.99 | 28.04 | 1,024,562 | -0.46(-1.61%) |
Sep 28, 2023 | 28.70 | 28.86 | 28.30 | 28.50 | 958,018 | -0.33(-1.14%) |
Sep 27, 2023 | 28.37 | 28.86 | 28.16 | 28.83 | 857,143 | +0.65(+2.31%) |
Sep 26, 2023 | 28.36 | 28.55 | 28.12 | 28.18 | 905,075 | -0.32(-1.12%) |
Sep 25, 2023 | 27.94 | 28.53 | 28.24 | 28.50 | 776,226 | +0.49(+1.75%) |
Sep 22, 2023 | 28.16 | 28.41 | 27.97 | 28.01 | 763,128 | -0.14(-0.50%) |
Sep 21, 2023 | 28.67 | 28.83 | 28.15 | 28.15 | 776,397 | -0.74(-2.56%) |
Sep 20, 2023 | 29.15 | 29.32 | 28.84 | 28.89 | 694,244 | -0.16(-0.55%) |
Sep 19, 2023 | 29.04 | 29.25 | 28.85 | 29.05 | 998,391 | -0.10(-0.34%) |
Sep 18, 2023 | 29.15 | 29.51 | 28.97 | 29.15 | 781,092 | +0.06(+0.21%) |
Sep 15, 2023 | 29.31 | 29.43 | 28.84 | 29.09 | 2,387,301 | -0.21(-0.72%) |
Sep 14, 2023 | 29.02 | 29.43 | 28.93 | 29.30 | 659,043 | +0.43(+1.49%) |
Sep 13, 2023 | 29.02 | 29.16 | 28.65 | 28.87 | 889,480 | -0.16(-0.55%) |
Sep 12, 2023 | 29.28 | 29.30 | 28.84 | 29.03 | 576,903 | -0.28(-0.96%) |
Sep 11, 2023 | 29.47 | 29.59 | 29.07 | 29.31 | 833,875 | -0.09(-0.31%) |
Sep 08, 2023 | 29.42 | 29.74 | 29.23 | 29.40 | 730,527 | +0.04(+0.14%) |
Sep 07, 2023 | 29.09 | 29.55 | 28.96 | 29.36 | 907,929 | +0.23(+0.79%) |
Sep 06, 2023 | 29.11 | 29.35 | 28.93 | 29.13 | 783,316 | -0.09(-0.31%) |
Sep 05, 2023 | 29.29 | 29.37 | 28.29 | 29.22 | 973,335 | -0.08(-0.27%) |
Sep 01, 2023 | 29.41 | 29.70 | 29.23 | 29.30 | 790,889 | +0.07(+0.24%) |
Aug 31, 2023 | 29.09 | 29.46 | 29.07 | 29.23 | 857,788 | +0.18(+0.62%) |
Aug 30, 2023 | 29.14 | 29.22 | 28.93 | 29.05 | 852,736 | -0.06(-0.21%) |
Aug 29, 2023 | 28.71 | 29.16 | 28.66 | 29.11 | 782,881 | +0.30(+1.04%) |
Aug 28, 2023 | 29.01 | 29.25 | 28.67 | 28.81 | 1,078,160 | -0.16(-0.55%) |
Aug 25, 2023 | 28.48 | 29.13 | 28.25 | 28.97 | 1,339,095 | +0.71(+2.51%) |
Aug 24, 2023 | 28.26 | 28.39 | 27.91 | 28.26 | 1,445,196 | -0.12(-0.42%) |
Aug 23, 2023 | 28.17 | 28.50 | 28.02 | 28.38 | 707,029 | +0.30(+1.07%) |
Aug 22, 2023 | 28.10 | 28.20 | 27.77 | 28.08 | 863,666 | +0.16(+0.57%) |
Aug 21, 2023 | 27.70 | 27.95 | 27.46 | 27.92 | 930,752 | +0.15(+0.54%) |
Aug 18, 2023 | 27.32 | 27.89 | 27.16 | 27.77 | 794,680 | +0.28(+1.02%) |
Aug 17, 2023 | 28.00 | 28.07 | 27.36 | 27.49 | 665,199 | -0.52(-1.86%) |
Aug 16, 2023 | 27.90 | 28.27 | 27.81 | 28.01 | 571,477 | +0.10(+0.36%) |
Aug 15, 2023 | 28.36 | 28.38 | 27.85 | 27.91 | 604,475 | -0.63(-2.21%) |
Aug 14, 2023 | 27.78 | 28.54 | 27.66 | 28.54 | 595,634 | +0.63(+2.26%) |
Aug 11, 2023 | 27.43 | 27.94 | 27.32 | 27.91 | 787,731 | +0.32(+1.16%) |
Aug 10, 2023 | 27.41 | 27.82 | 27.41 | 27.59 | 645,061 | +0.22(+0.80%) |
Aug 09, 2023 | 27.63 | 27.73 | 27.26 | 27.37 | 1,668,769 | -0.28(-1.01%) |
Aug 08, 2023 | 27.61 | 27.72 | 27.37 | 27.65 | 727,049 | -0.20(-0.72%) |
Aug 07, 2023 | 27.66 | 27.94 | 27.60 | 27.85 | 596,204 | +0.19(+0.69%) |
Aug 04, 2023 | 27.76 | 28.33 | 27.61 | 27.66 | 1,154,678 | -0.10(-0.36%) |
Aug 03, 2023 | 27.67 | 27.91 | 27.45 | 27.76 | 1,885,021 | -0.01(-0.05%) |
Aug 02, 2023 | 27.97 | 28.12 | 27.22 | 27.77 | 1,503,960 | -0.43(-1.54%) |
Aug 01, 2023 | 28.14 | 28.46 | 27.95 | 28.21 | 1,833,795 | +0.02(+0.06%) |
Jul 31, 2023 | 28.65 | 29.13 | 28.07 | 28.19 | 1,358,135 | -0.34(-1.18%) |
Jul 28, 2023 | 29.43 | 30.16 | 28.40 | 28.53 | 1,977,995 | -0.53(-1.82%) |
Jul 27, 2023 | 31.81 | 32.40 | 28.92 | 29.05 | 3,786,120 | -3.81(-11.60%) |
Jul 26, 2023 | 32.42 | 33.03 | 32.40 | 32.87 | 1,301,435 | +0.34(+1.05%) |
Jul 25, 2023 | 32.27 | 32.78 | 32.22 | 32.52 | 1,283,040 | +0.28(+0.86%) |
Jul 24, 2023 | 32.08 | 32.38 | 31.99 | 32.25 | 488,840 | +0.17(+0.52%) |
Jul 21, 2023 | 32.29 | 32.49 | 32.06 | 32.08 | 672,505 | +0.07(+0.22%) |
Jul 20, 2023 | 32.61 | 32.61 | 31.72 | 32.01 | 1,130,955 | -0.61(-1.86%) |
Jul 19, 2023 | 32.46 | 32.79 | 32.40 | 32.61 | 866,530 | +0.22(+0.67%) |
Jul 18, 2023 | 31.81 | 32.44 | 31.78 | 32.40 | 810,590 | +0.64(+2.03%) |
Jul 17, 2023 | 31.58 | 32.16 | 31.54 | 31.75 | 820,750 | +0.17(+0.54%) |
Jul 14, 2023 | 31.43 | 32.07 | 31.20 | 31.58 | 1,485,705 | +0.08(+0.27%) |
Jul 13, 2023 | 30.87 | 31.93 | 30.83 | 31.50 | 877,930 | +0.88(+2.87%) |
Jul 12, 2023 | 31.40 | 31.46 | 30.58 | 30.62 | 908,590 | -0.39(-1.25%) |
Jul 11, 2023 | 30.24 | 31.12 | 29.96 | 31.00 | 1,934,285 | +0.84(+2.77%) |
Jul 10, 2023 | 29.89 | 30.43 | 29.81 | 30.17 | 798,640 | +0.20(+0.66%) |
Jul 07, 2023 | 30.04 | 30.36 | 29.90 | 29.97 | 1,008,730 | -0.06(-0.20%) |
Jul 06, 2023 | 29.70 | 30.09 | 29.64 | 30.03 | 663,455 | +0.08(+0.27%) |
Jul 05, 2023 | 30.03 | 30.03 | 29.74 | 29.95 | 801,500 | -0.25(-0.82%) |
Jul 03, 2023 | 29.97 | 30.29 | 29.84 | 30.20 | 418,340 | -0.02(-0.05%) |
Jun 30, 2023 | 30.26 | 30.55 | 30.11 | 30.21 | 901,350 | +0.19(+0.65%) |
Jun 29, 2023 | 29.78 | 30.23 | 29.77 | 30.02 | 1,007,830 | +0.24(+0.80%) |
Jun 28, 2023 | 29.95 | 29.95 | 29.57 | 29.78 | 1,262,110 | -0.18(-0.59%) |
Jun 27, 2023 | 29.64 | 30.10 | 29.41 | 29.96 | 869,160 | +0.36(+1.22%) |
Jun 26, 2023 | 29.40 | 29.78 | 29.09 | 29.59 | 1,169,450 | +0.19(+0.66%) |
Jun 23, 2023 | 29.71 | 29.99 | 29.38 | 29.40 | 1,786,520 | -0.65(-2.17%) |
Jun 22, 2023 | 29.94 | 30.27 | 29.66 | 30.05 | 1,083,725 | +0.04(+0.13%) |
Jun 21, 2023 | 30.00 | 30.21 | 29.76 | 30.01 | 1,400,290 | -0.14(-0.46%) |
Jun 20, 2023 | 30.25 | 30.39 | 29.64 | 30.15 | 2,034,375 | -0.18(-0.61%) |
Jun 16, 2023 | 30.77 | 30.86 | 30.29 | 30.33 | 3,025,105 | -0.27(-0.87%) |
Jun 15, 2023 | 30.49 | 30.75 | 30.00 | 30.60 | 2,496,690 | +0.11(+0.35%) |
Jun 14, 2023 | 31.04 | 31.46 | 30.31 | 30.49 | 1,993,810 | -0.49(-1.59%) |
Jun 13, 2023 | 31.10 | 31.39 | 30.90 | 30.99 | 1,717,295 | +0.15(+0.49%) |
Jun 12, 2023 | 30.79 | 31.07 | 30.64 | 30.84 | 1,126,525 | +0.24(+0.80%) |
Jun 09, 2023 | 30.52 | 31.64 | 30.31 | 30.59 | 1,823,010 | -0.02(-0.05%) |
Jun 08, 2023 | 30.88 | 30.88 | 29.93 | 30.61 | 1,746,720 | -0.26(-0.85%) |
Jun 07, 2023 | 30.80 | 31.10 | 30.44 | 30.87 | 1,938,745 | +0.12(+0.40%) |
Jun 06, 2023 | 30.19 | 30.82 | 29.84 | 30.75 | 2,125,110 | +0.55(+1.81%) |
Jun 05, 2023 | 31.07 | 31.14 | 30.20 | 30.20 | 987,845 | -1.09(-3.48%) |
Jun 02, 2023 | 30.88 | 31.33 | 30.67 | 31.29 | 858,750 | +0.73(+2.40%) |
Jun 01, 2023 | 30.38 | 30.83 | 30.07 | 30.56 | 909,685 | +0.37(+1.22%) |
May 31, 2023 | 30.43 | 30.70 | 29.94 | 30.19 | 3,169,640 | -0.27(-0.87%) |
May 30, 2023 | 30.54 | 30.61 | 30.30 | 30.45 | 1,153,080 | +0.03(+0.11%) |
May 26, 2023 | 30.22 | 30.79 | 30.10 | 30.42 | 659,500 | +0.22(+0.73%) |
May 25, 2023 | 30.60 | 30.80 | 30.12 | 30.20 | 804,085 | -0.53(-1.72%) |
May 24, 2023 | 31.01 | 31.16 | 30.59 | 30.73 | 793,235 | -0.32(-1.03%) |
May 23, 2023 | 31.47 | 31.47 | 30.84 | 31.05 | 721,515 | -0.45(-1.42%) |
May 22, 2023 | 31.23 | 31.50 | 30.91 | 31.50 | 642,330 | +0.36(+1.17%) |
May 19, 2023 | 31.17 | 31.32 | 30.88 | 31.13 | 896,275 | +0.23(+0.73%) |
May 18, 2023 | 30.88 | 31.13 | 30.40 | 30.91 | 763,480 | -0.07(-0.24%) |
May 17, 2023 | 31.56 | 31.70 | 30.59 | 30.98 | 2,065,725 | -0.40(-1.27%) |
May 16, 2023 | 30.56 | 31.47 | 30.38 | 31.38 | 1,635,970 | +0.64(+2.08%) |
May 15, 2023 | 30.05 | 30.75 | 30.00 | 30.74 | 1,412,055 | +0.61(+2.01%) |
May 12, 2023 | 30.21 | 30.27 | 29.58 | 30.14 | 1,370,045 | +0.17(+0.55%) |
May 11, 2023 | 30.39 | 30.39 | 29.26 | 29.97 | 1,621,175 | -0.54(-1.78%) |
May 10, 2023 | 30.67 | 30.80 | 30.02 | 30.51 | 1,026,670 | +0.14(+0.45%) |
May 09, 2023 | 30.11 | 30.89 | 29.57 | 30.38 | 1,838,325 | +0.32(+1.05%) |
May 08, 2023 | 31.39 | 31.49 | 30.04 | 30.06 | 3,421,715 | -1.35(-4.29%) |
May 05, 2023 | 32.98 | 33.18 | 31.38 | 31.41 | 1,722,475 | -1.39(-4.24%) |
May 04, 2023 | 34.41 | 34.41 | 32.59 | 32.80 | 1,043,775 | -1.65(-4.79%) |
May 03, 2023 | 35.47 | 35.47 | 34.29 | 34.45 | 1,414,935 | -0.85(-2.41%) |
May 02, 2023 | 35.15 | 35.34 | 34.50 | 35.30 | 969,875 | +0.20(+0.58%) |
May 01, 2023 | 35.62 | 35.94 | 35.05 | 35.10 | 768,585 | -0.58(-1.63%) |
Apr 28, 2023 | 34.14 | 35.82 | 34.14 | 35.68 | 1,612,415 | +1.67(+4.90%) |
Apr 27, 2023 | 32.76 | 34.21 | 32.48 | 34.01 | 1,112,555 | +1.58(+4.87%) |
Apr 26, 2023 | 32.32 | 32.62 | 32.24 | 32.43 | 1,006,705 | -0.16(-0.48%) |
Apr 25, 2023 | 33.06 | 33.35 | 32.47 | 32.58 | 831,310 | -0.77(-2.30%) |
Apr 24, 2023 | 33.79 | 34.04 | 33.35 | 33.35 | 558,840 | -0.44(-1.31%) |
Apr 21, 2023 | 33.68 | 33.93 | 33.39 | 33.80 | 870,050 | +0.26(+0.78%) |
Apr 20, 2023 | 33.19 | 33.79 | 33.19 | 33.53 | 772,835 | +0.14(+0.43%) |
Apr 19, 2023 | 33.03 | 33.52 | 33.03 | 33.39 | 673,550 | +0.22(+0.66%) |
Apr 18, 2023 | 33.66 | 33.71 | 33.17 | 33.17 | 914,905 | -0.31(-0.91%) |
Apr 17, 2023 | 33.68 | 33.79 | 33.22 | 33.48 | 1,102,935 | -0.19(-0.55%) |
Apr 14, 2023 | 33.65 | 33.88 | 33.30 | 33.67 | 941,120 | -0.04(-0.11%) |
Apr 13, 2023 | 32.84 | 33.72 | 32.62 | 33.70 | 969,160 | +0.97(+2.96%) |
Apr 12, 2023 | 32.60 | 32.88 | 32.43 | 32.74 | 822,175 | +0.33(+1.01%) |
Apr 11, 2023 | 32.40 | 32.58 | 32.22 | 32.41 | 1,119,405 | +0.22(+0.67%) |
Apr 10, 2023 | 31.93 | 32.32 | 31.93 | 32.19 | 712,090 | +0.01(+0.04%) |
Apr 06, 2023 | 31.68 | 32.19 | 31.55 | 32.18 | 758,710 | +0.50(+1.59%) |
Apr 05, 2023 | 31.87 | 32.14 | 31.58 | 31.68 | 867,265 | -0.30(-0.94%) |
Apr 04, 2023 | 32.50 | 32.71 | 31.71 | 31.98 | 855,770 | -0.45(-1.38%) |
Apr 03, 2023 | 32.30 | 32.48 | 32.02 | 32.42 | 899,225 | +0.06(+0.18%) |
Mar 31, 2023 | 32.44 | 32.90 | 32.32 | 32.37 | 1,588,440 | +0.15(+0.47%) |
Mar 30, 2023 | 32.00 | 32.42 | 31.92 | 32.22 | 803,230 | +0.42(+1.32%) |
Mar 29, 2023 | 31.50 | 31.82 | 31.31 | 31.80 | 1,201,495 | +0.69(+2.23%) |
Mar 28, 2023 | 31.04 | 31.36 | 30.94 | 31.10 | 846,705 | -0.00(-0.01%) |
Mar 27, 2023 | 30.97 | 31.23 | 30.73 | 31.10 | 2,075,395 | +0.46(+1.49%) |
Mar 24, 2023 | 30.29 | 30.81 | 30.13 | 30.65 | 840,260 | +0.07(+0.23%) |
Mar 23, 2023 | 30.67 | 31.13 | 30.39 | 30.58 | 1,679,045 | -0.07(-0.24%) |
Mar 22, 2023 | 31.30 | 31.61 | 30.62 | 30.65 | 1,116,205 | -0.45(-1.46%) |
Mar 21, 2023 | 31.30 | 31.58 | 30.87 | 31.11 | 941,200 | -0.01(-0.04%) |
Mar 20, 2023 | 30.63 | 31.31 | 30.63 | 31.12 | 1,063,980 | +0.71(+2.32%) |
Mar 17, 2023 | 30.58 | 30.64 | 30.16 | 30.41 | 2,110,925 | -0.12(-0.41%) |
Mar 16, 2023 | 30.10 | 30.55 | 29.97 | 30.54 | 1,115,070 | +0.20(+0.65%) |
Mar 15, 2023 | 30.60 | 30.60 | 29.84 | 30.34 | 1,334,875 | -0.60(-1.95%) |
Mar 14, 2023 | 31.13 | 31.52 | 30.36 | 30.94 | 1,210,235 | +0.41(+1.35%) |
Mar 13, 2023 | 30.31 | 30.97 | 30.14 | 30.53 | 1,176,210 | -0.09(-0.28%) |
Mar 10, 2023 | 31.33 | 31.34 | 30.40 | 30.62 | 1,902,005 | -0.77(-2.45%) |
Mar 09, 2023 | 32.50 | 32.50 | 31.39 | 31.39 | 803,300 | -0.87(-2.70%) |
Mar 08, 2023 | 32.64 | 32.79 | 32.07 | 32.26 | 1,042,460 | -0.31(-0.94%) |
Mar 07, 2023 | 33.40 | 33.50 | 32.39 | 32.57 | 851,965 | -0.85(-2.54%) |
Mar 06, 2023 | 33.03 | 33.55 | 32.43 | 33.41 | 821,130 | +0.25(+0.75%) |
Mar 03, 2023 | 33.25 | 33.36 | 32.90 | 33.17 | 504,815 | +0.19(+0.58%) |
Mar 02, 2023 | 32.59 | 33.08 | 32.32 | 32.98 | 611,470 | +0.33(+1.00%) |
Mar 01, 2023 | 33.14 | 33.14 | 32.43 | 32.65 | 1,364,055 | -0.25(-0.77%) |
Feb 28, 2023 | 33.18 | 33.49 | 32.85 | 32.90 | 1,484,125 | -0.34(-1.03%) |
Feb 27, 2023 | 33.90 | 34.14 | 33.21 | 33.24 | 664,715 | -0.45(-1.32%) |
Feb 24, 2023 | 34.06 | 34.17 | 33.26 | 33.69 | 840,575 | -0.71(-2.05%) |
Feb 23, 2023 | 34.22 | 34.88 | 32.97 | 34.40 | 1,519,605 | +0.37(+1.10%) |
Feb 22, 2023 | 33.93 | 34.39 | 33.80 | 34.02 | 1,164,100 | +0.12(+0.35%) |
Feb 21, 2023 | 33.76 | 34.23 | 33.40 | 33.90 | 1,216,155 | -0.20(-0.60%) |
Feb 17, 2023 | 34.18 | 34.22 | 33.84 | 34.11 | 1,048,320 | -0.01(-0.02%) |
Feb 16, 2023 | 33.98 | 34.61 | 33.69 | 34.11 | 942,380 | -0.29(-0.85%) |
Feb 15, 2023 | 34.26 | 34.67 | 34.08 | 34.41 | 680,160 | -0.16(-0.46%) |
Feb 14, 2023 | 35.00 | 35.47 | 34.29 | 34.56 | 970,830 | -0.58(-1.64%) |
Feb 13, 2023 | 34.60 | 35.30 | 34.57 | 35.14 | 511,685 | +0.51(+1.47%) |
Feb 10, 2023 | 34.55 | 34.80 | 34.24 | 34.63 | 526,540 | +0.18(+0.53%) |
Feb 09, 2023 | 34.90 | 35.01 | 34.36 | 34.45 | 587,285 | -0.07(-0.19%) |
Feb 08, 2023 | 34.12 | 34.95 | 34.01 | 34.52 | 616,400 | +0.22(+0.64%) |
Feb 07, 2023 | 33.85 | 34.60 | 33.40 | 34.30 | 1,320,670 | +0.40(+1.17%) |
Feb 06, 2023 | 34.36 | 34.40 | 33.63 | 33.90 | 849,705 | -0.50(-1.44%) |
Feb 03, 2023 | 34.35 | 34.71 | 33.96 | 34.40 | 937,095 | -0.23(-0.66%) |
Feb 02, 2023 | 34.18 | 34.88 | 34.09 | 34.63 | 1,065,585 | +0.76(+2.25%) |
Feb 01, 2023 | 33.95 | 34.33 | 32.66 | 33.86 | 3,043,735 | -0.26(-0.75%) |
Jan 31, 2023 | 33.68 | 34.23 | 33.63 | 34.12 | 1,730,505 | +0.37(+1.08%) |
Jan 30, 2023 | 33.84 | 34.41 | 33.71 | 33.75 | 511,960 | -0.25(-0.73%) |
Jan 27, 2023 | 34.46 | 34.51 | 33.97 | 34.00 | 379,485 | -0.38(-1.09%) |
Jan 26, 2023 | 34.52 | 34.71 | 34.04 | 34.38 | 582,350 | +0.16(+0.48%) |
Jan 25, 2023 | 34.13 | 34.25 | 33.39 | 34.21 | 806,330 | -0.23(-0.66%) |
Jan 24, 2023 | 34.33 | 34.53 | 33.98 | 34.44 | 728,735 | +0.07(+0.20%) |
Jan 23, 2023 | 33.93 | 34.57 | 33.70 | 34.37 | 692,080 | +0.50(+1.48%) |
Jan 20, 2023 | 33.56 | 33.91 | 33.14 | 33.87 | 896,980 | +0.69(+2.07%) |
Jan 19, 2023 | 33.56 | 33.93 | 33.18 | 33.19 | 675,755 | -0.37(-1.11%) |
Jan 18, 2023 | 34.47 | 34.73 | 33.47 | 33.56 | 1,170,000 | -0.92(-2.66%) |
Jan 17, 2023 | 34.74 | 35.21 | 34.45 | 34.47 | 713,705 | -0.34(-0.97%) |
Jan 13, 2023 | 34.57 | 34.91 | 34.56 | 34.81 | 554,815 | -0.03(-0.08%) |
Jan 12, 2023 | 34.53 | 35.14 | 34.28 | 34.84 | 535,940 | +0.37(+1.07%) |
Jan 11, 2023 | 34.25 | 34.50 | 33.91 | 34.47 | 632,030 | +0.50(+1.48%) |
Jan 10, 2023 | 33.94 | 33.97 | 33.44 | 33.97 | 536,650 | +0.21(+0.62%) |
Jan 09, 2023 | 34.18 | 34.47 | 33.63 | 33.76 | 495,305 | -0.14(-0.41%) |
Jan 06, 2023 | 33.36 | 34.05 | 33.06 | 33.90 | 489,530 | +0.96(+2.91%) |
Jan 05, 2023 | 33.82 | 34.23 | 32.87 | 32.94 | 639,685 | -1.01(-2.97%) |
Jan 04, 2023 | 34.87 | 35.41 | 33.90 | 33.95 | 1,260,705 | -0.54(-1.58%) |
Jan 03, 2023 | 34.19 | 34.74 | 34.09 | 34.49 | 991,670 | +0.61(+1.79%) |
Dec 30, 2022 | 34.40 | 34.48 | 33.69 | 33.89 | 665,250 | -0.91(-2.62%) |
Dec 29, 2022 | 34.19 | 34.90 | 33.85 | 34.80 | 465,820 | +0.98(+2.89%) |
Dec 28, 2022 | 34.60 | 34.99 | 33.82 | 33.82 | 478,170 | -0.80(-2.31%) |
Dec 27, 2022 | 34.69 | 34.90 | 34.31 | 34.62 | 444,095 | +0.13(+0.38%) |
Dec 23, 2022 | 34.16 | 34.60 | 33.91 | 34.49 | 445,350 | +0.48(+1.42%) |
Dec 22, 2022 | 34.82 | 34.82 | 33.46 | 34.00 | 1,322,430 | -0.89(-2.56%) |
Dec 21, 2022 | 34.24 | 34.95 | 33.85 | 34.90 | 813,075 | +0.72(+2.09%) |
Dec 20, 2022 | 33.82 | 34.44 | 33.57 | 34.18 | 791,140 | +0.14(+0.41%) |
Dec 19, 2022 | 33.96 | 34.15 | 33.71 | 34.04 | 777,445 | -0.14(-0.41%) |
Dec 16, 2022 | 33.76 | 34.26 | 33.76 | 34.18 | 1,513,705 | +0.07(+0.22%) |
Dec 15, 2022 | 35.04 | 35.04 | 34.03 | 34.11 | 886,155 | -1.11(-3.14%) |
Dec 14, 2022 | 35.42 | 35.93 | 34.80 | 35.21 | 912,950 | -0.11(-0.32%) |
Dec 13, 2022 | 36.81 | 36.81 | 35.11 | 35.33 | 1,011,870 | -0.61(-1.70%) |
Dec 12, 2022 | 35.67 | 36.21 | 35.64 | 35.94 | 707,150 | +0.37(+1.03%) |
Dec 09, 2022 | 35.66 | 35.80 | 35.29 | 35.57 | 599,960 | -0.29(-0.81%) |
Dec 08, 2022 | 35.58 | 36.11 | 35.32 | 35.86 | 569,065 | +0.57(+1.60%) |
Dec 07, 2022 | 35.19 | 35.83 | 35.11 | 35.30 | 966,365 | +0.02(+0.06%) |
Dec 06, 2022 | 35.77 | 35.98 | 34.80 | 35.27 | 834,905 | -0.48(-1.33%) |
Dec 05, 2022 | 36.37 | 36.37 | 35.45 | 35.75 | 921,460 | -0.94(-2.56%) |
Dec 02, 2022 | 36.67 | 37.06 | 36.56 | 36.69 | 752,635 | -0.38(-1.03%) |
Dec 01, 2022 | 37.76 | 37.76 | 36.86 | 37.07 | 791,495 | -0.37(-0.99%) |
Nov 30, 2022 | 36.49 | 37.52 | 36.31 | 37.44 | 1,101,830 | +1.03(+2.82%) |
Nov 29, 2022 | 37.08 | 37.26 | 36.27 | 36.41 | 1,950,155 | -0.80(-2.14%) |
Nov 28, 2022 | 37.35 | 37.66 | 37.13 | 37.21 | 760,900 | -0.23(-0.62%) |
Nov 25, 2022 | 36.91 | 37.73 | 36.91 | 37.45 | 200,755 | +0.33(+0.90%) |
Nov 23, 2022 | 37.19 | 37.56 | 36.96 | 37.11 | 436,205 | -0.17(-0.46%) |
Nov 22, 2022 | 37.17 | 37.32 | 36.72 | 37.28 | 757,500 | +0.32(+0.85%) |
Nov 21, 2022 | 37.14 | 37.53 | 36.64 | 36.97 | 1,083,570 | -0.04(-0.11%) |
Nov 18, 2022 | 37.23 | 37.90 | 36.75 | 37.01 | 1,288,945 | +0.35(+0.94%) |
Nov 17, 2022 | 36.15 | 37.07 | 35.79 | 36.66 | 1,210,225 | +0.41(+1.13%) |
Nov 16, 2022 | 36.59 | 36.70 | 36.11 | 36.25 | 1,376,360 | -0.23(-0.63%) |
Nov 15, 2022 | 36.79 | 36.79 | 36.13 | 36.48 | 1,980,090 | +0.32(+0.90%) |
Nov 14, 2022 | 36.80 | 36.94 | 36.15 | 36.16 | 1,605,280 | -0.58(-1.57%) |
Nov 11, 2022 | 37.79 | 38.14 | 36.45 | 36.73 | 948,710 | -1.09(-2.87%) |
Nov 10, 2022 | 37.89 | 38.23 | 37.37 | 37.82 | 1,795,775 | +1.27(+3.48%) |
Nov 09, 2022 | 36.84 | 36.91 | 36.32 | 36.55 | 625,915 | -0.31(-0.85%) |
Nov 08, 2022 | 36.71 | 37.44 | 36.26 | 36.86 | 992,605 | +0.25(+0.68%) |
Nov 07, 2022 | 35.60 | 36.86 | 35.30 | 36.61 | 1,546,905 | +1.21(+3.42%) |
Nov 04, 2022 | 35.65 | 35.95 | 34.64 | 35.40 | 919,895 | -0.08(-0.23%) |
Nov 03, 2022 | 34.96 | 35.78 | 34.45 | 35.48 | 722,745 | +0.27(+0.76%) |
Nov 02, 2022 | 36.61 | 35.10 | 35.22 | 1,670,365 | -1.62(-4.41%) | |
Nov 01, 2022 | 36.73 | 36.95 | 36.00 | 36.84 | 1,218,710 | +0.47(+1.29%) |
Oct 31, 2022 | 35.01 | 36.70 | 35.01 | 36.37 | 1,958,825 | +1.15(+3.27%) |
Oct 28, 2022 | 34.33 | 35.27 | 34.20 | 35.22 | 2,647,490 | +1.35(+3.97%) |
Oct 27, 2022 | 34.76 | 35.17 | 32.86 | 33.87 | 2,592,055 | -0.17(-0.51%) |
Oct 26, 2022 | 33.98 | 34.81 | 33.54 | 34.05 | 1,669,065 | +0.02(+0.05%) |
Oct 25, 2022 | 33.26 | 34.07 | 33.26 | 34.03 | 1,076,375 | +0.73(+2.19%) |
Oct 24, 2022 | 33.11 | 33.43 | 32.73 | 33.30 | 1,299,350 | +0.47(+1.43%) |
Oct 21, 2022 | 32.27 | 32.84 | 31.87 | 32.83 | 1,167,455 | +0.73(+2.27%) |
Oct 20, 2022 | 33.33 | 33.41 | 31.86 | 32.10 | 1,587,170 | -1.18(-3.56%) |
Oct 19, 2022 | 32.83 | 33.32 | 32.58 | 33.29 | 1,385,475 | +0.01(+0.04%) |
Oct 18, 2022 | 32.93 | 33.39 | 32.52 | 33.27 | 1,397,720 | +0.91(+2.81%) |
Oct 17, 2022 | 31.01 | 32.39 | 30.91 | 32.36 | 1,792,825 | +1.92(+6.30%) |
Oct 14, 2022 | 31.75 | 31.82 | 30.41 | 30.45 | 963,820 | -0.94(-2.98%) |
Oct 13, 2022 | 30.17 | 31.70 | 30.01 | 31.38 | 1,279,655 | +0.59(+1.90%) |
Oct 12, 2022 | 31.34 | 31.34 | 30.77 | 30.80 | 883,300 | -0.53(-1.68%) |
Oct 11, 2022 | 30.94 | 31.74 | 30.35 | 31.32 | 1,708,645 | +0.26(+0.84%) |
Oct 10, 2022 | 31.45 | 31.77 | 30.95 | 31.06 | 1,120,895 | -0.34(-1.09%) |
Oct 07, 2022 | 31.99 | 31.99 | 31.07 | 31.40 | 1,292,340 | -0.74(-2.31%) |
Oct 06, 2022 | 32.31 | 32.38 | 31.39 | 32.15 | 1,565,195 | -0.28(-0.88%) |
Oct 05, 2022 | 31.43 | 32.56 | 31.09 | 32.43 | 2,263,635 | +0.80(+2.52%) |
Oct 04, 2022 | 30.85 | 31.70 | 30.85 | 31.63 | 2,494,810 | +1.16(+3.81%) |