Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.32 | 27.37 | 24.49 | 24.61 | 2,712,221 | -1.03(-4.02%) |
Sep 28, 2023 | 25.42 | 25.87 | 25.12 | 25.64 | 884,050 | +0.05(+0.20%) |
Sep 27, 2023 | 25.65 | 25.83 | 25.19 | 25.59 | 1,243,410 | -0.69(-2.63%) |
Sep 26, 2023 | 26.40 | 26.79 | 26.24 | 26.28 | 685,869 | -0.57(-2.12%) |
Sep 25, 2023 | 27.60 | 26.89 | 26.76 | 26.85 | 771,518 | -1.05(-3.76%) |
Sep 22, 2023 | 28.10 | 28.33 | 27.82 | 27.90 | 573,847 | +0.37(+1.34%) |
Sep 21, 2023 | 26.49 | 27.72 | 26.34 | 27.53 | 889,009 | +0.23(+0.84%) |
Sep 20, 2023 | 27.19 | 28.02 | 27.15 | 27.30 | 943,367 | +0.20(+0.74%) |
Sep 19, 2023 | 27.37 | 27.42 | 26.84 | 27.10 | 505,576 | -0.07(-0.26%) |
Sep 18, 2023 | 27.02 | 27.19 | 26.53 | 27.17 | 666,961 | +0.48(+1.80%) |
Sep 15, 2023 | 26.89 | 27.31 | 26.68 | 26.69 | 1,319,179 | +0.93(+3.61%) |
Sep 14, 2023 | 25.36 | 26.07 | 25.00 | 25.76 | 1,711,382 | -0.56(-2.13%) |
Sep 13, 2023 | 26.52 | 26.76 | 26.24 | 26.32 | 716,994 | -0.51(-1.90%) |
Sep 12, 2023 | 26.44 | 27.00 | 26.36 | 26.83 | 493,022 | -0.07(-0.26%) |
Sep 11, 2023 | 27.06 | 27.12 | 26.56 | 26.90 | 664,049 | +0.45(+1.70%) |
Sep 08, 2023 | 26.61 | 26.99 | 26.30 | 26.45 | 563,339 | -0.10(-0.38%) |
Sep 07, 2023 | 26.63 | 26.86 | 26.43 | 26.55 | 577,716 | -0.55(-2.03%) |
Sep 06, 2023 | 26.89 | 27.54 | 26.72 | 27.10 | 851,974 | -0.95(-3.39%) |
Sep 05, 2023 | 28.70 | 28.84 | 27.94 | 28.05 | 579,925 | -1.56(-5.27%) |
Sep 01, 2023 | 30.87 | 31.09 | 29.58 | 29.61 | 1,125,184 | -0.69(-2.28%) |
Aug 31, 2023 | 30.68 | 30.87 | 30.14 | 30.30 | 483,388 | -0.48(-1.56%) |
Aug 30, 2023 | 31.57 | 31.78 | 30.73 | 30.78 | 698,628 | -0.34(-1.09%) |
Aug 29, 2023 | 29.92 | 31.22 | 29.80 | 31.12 | 1,211,692 | +1.30(+4.36%) |
Aug 28, 2023 | 29.48 | 30.14 | 29.43 | 29.82 | 377,260 | -0.05(-0.17%) |
Aug 25, 2023 | 29.58 | 30.24 | 29.05 | 29.87 | 902,290 | +0.27(+0.91%) |
Aug 24, 2023 | 29.75 | 30.08 | 29.41 | 29.60 | 452,085 | -0.37(-1.23%) |
Aug 23, 2023 | 29.38 | 30.12 | 29.34 | 29.97 | 903,889 | +2.12(+7.61%) |
Aug 22, 2023 | 27.63 | 27.92 | 27.40 | 27.85 | 481,167 | +0.26(+0.94%) |
Aug 21, 2023 | 27.45 | 27.66 | 26.69 | 27.59 | 924,818 | +1.22(+4.63%) |
Aug 18, 2023 | 26.28 | 26.52 | 26.14 | 26.37 | 303,377 | +0.13(+0.50%) |
Aug 17, 2023 | 26.87 | 26.88 | 26.00 | 26.24 | 605,979 | +0.68(+2.66%) |
Aug 16, 2023 | 26.07 | 26.28 | 25.54 | 25.56 | 444,816 | -0.32(-1.24%) |
Aug 15, 2023 | 25.76 | 26.26 | 25.49 | 25.88 | 670,102 | -0.13(-0.50%) |
Aug 14, 2023 | 25.98 | 26.20 | 25.48 | 26.01 | 685,680 | -0.25(-0.95%) |
Aug 11, 2023 | 26.24 | 26.63 | 26.15 | 26.26 | 371,174 | -0.04(-0.15%) |
Aug 10, 2023 | 26.40 | 26.98 | 26.13 | 26.30 | 791,534 | +0.02(+0.08%) |
Aug 09, 2023 | 26.39 | 26.75 | 26.13 | 26.28 | 567,582 | -0.21(-0.79%) |
Aug 08, 2023 | 26.43 | 26.72 | 26.23 | 26.49 | 843,923 | -0.80(-2.93%) |
Aug 07, 2023 | 28.35 | 28.35 | 27.22 | 27.29 | 928,777 | -1.24(-4.35%) |
Aug 04, 2023 | 28.61 | 29.00 | 28.38 | 28.53 | 716,234 | +0.03(+0.11%) |
Aug 03, 2023 | 28.57 | 28.79 | 28.35 | 28.50 | 515,152 | -0.33(-1.14%) |
Aug 02, 2023 | 30.02 | 30.08 | 28.68 | 28.83 | 866,033 | -1.49(-4.91%) |
Aug 01, 2023 | 30.45 | 30.71 | 29.90 | 30.32 | 565,808 | -1.16(-3.68%) |
Jul 31, 2023 | 30.95 | 31.74 | 30.93 | 31.48 | 589,748 | +1.08(+3.55%) |
Jul 28, 2023 | 30.26 | 30.62 | 30.10 | 30.40 | 423,674 | +0.49(+1.64%) |
Jul 27, 2023 | 30.97 | 31.01 | 29.73 | 29.91 | 1,227,994 | -2.23(-6.94%) |
Jul 26, 2023 | 31.22 | 32.35 | 31.00 | 32.14 | 917,250 | +0.75(+2.39%) |
Jul 25, 2023 | 31.23 | 31.55 | 30.95 | 31.39 | 380,249 | +0.84(+2.75%) |
Jul 24, 2023 | 30.76 | 30.94 | 30.38 | 30.55 | 492,313 | -0.72(-2.30%) |
Jul 21, 2023 | 31.55 | 31.64 | 31.21 | 31.27 | 605,367 | -0.32(-1.01%) |
Jul 20, 2023 | 32.77 | 32.84 | 31.53 | 31.59 | 586,841 | -1.16(-3.54%) |
Jul 19, 2023 | 32.51 | 32.97 | 32.30 | 32.75 | 431,245 | +0.28(+0.86%) |
Jul 18, 2023 | 31.99 | 32.82 | 31.76 | 32.47 | 631,978 | +0.49(+1.53%) |
Jul 17, 2023 | 31.66 | 32.01 | 31.31 | 31.98 | 499,815 | -0.13(-0.40%) |
Jul 14, 2023 | 31.96 | 32.43 | 31.79 | 32.11 | 800,743 | +0.19(+0.60%) |
Jul 13, 2023 | 31.13 | 31.92 | 30.94 | 31.92 | 898,784 | +1.75(+5.80%) |
Jul 12, 2023 | 29.59 | 30.23 | 29.51 | 30.17 | 1,117,998 | +2.44(+8.80%) |
Jul 11, 2023 | 27.81 | 27.98 | 27.51 | 27.73 | 430,363 | -0.07(-0.25%) |
Jul 10, 2023 | 27.31 | 27.84 | 27.30 | 27.80 | 667,576 | +0.11(+0.40%) |
Jul 07, 2023 | 27.00 | 27.83 | 27.00 | 27.69 | 788,754 | +0.92(+3.44%) |
Jul 06, 2023 | 27.27 | 27.28 | 26.35 | 26.77 | 761,031 | -1.07(-3.84%) |
Jul 05, 2023 | 28.10 | 28.14 | 27.51 | 27.84 | 713,336 | +0.64(+2.35%) |
Jul 03, 2023 | 27.36 | 27.66 | 27.17 | 27.20 | 433,449 | +0.25(+0.93%) |
Jun 30, 2023 | 26.28 | 27.11 | 26.08 | 26.95 | 598,118 | +0.44(+1.66%) |
Jun 29, 2023 | 26.05 | 26.73 | 25.79 | 26.51 | 644,538 | -0.37(-1.38%) |
Jun 28, 2023 | 26.93 | 27.24 | 26.50 | 26.88 | 415,561 | -0.37(-1.36%) |
Jun 27, 2023 | 27.69 | 27.76 | 26.96 | 27.25 | 472,489 | +0.24(+0.89%) |
Jun 26, 2023 | 26.84 | 27.25 | 26.59 | 27.01 | 485,766 | +0.87(+3.33%) |
Jun 23, 2023 | 26.36 | 26.82 | 25.87 | 26.14 | 706,852 | +0.10(+0.38%) |
Jun 22, 2023 | 26.25 | 26.47 | 25.84 | 26.04 | 756,052 | -0.81(-3.02%) |
Jun 21, 2023 | 27.15 | 27.22 | 26.35 | 26.85 | 1,116,486 | -1.18(-4.21%) |
Jun 20, 2023 | 28.44 | 28.49 | 27.73 | 28.03 | 1,243,626 | -2.47(-8.10%) |
Jun 16, 2023 | 30.28 | 30.66 | 29.86 | 30.50 | 501,216 | +0.59(+1.97%) |
Jun 15, 2023 | 29.14 | 29.91 | 29.14 | 29.91 | 614,847 | -0.03(-0.10%) |
Jun 14, 2023 | 30.01 | 30.39 | 29.50 | 29.94 | 497,448 | +0.57(+1.94%) |
Jun 13, 2023 | 30.43 | 30.62 | 29.15 | 29.37 | 714,906 | -0.96(-3.17%) |
Jun 12, 2023 | 30.21 | 30.38 | 29.87 | 30.33 | 432,825 | -0.57(-1.84%) |
Jun 09, 2023 | 30.81 | 31.52 | 30.68 | 30.90 | 523,351 | -0.04(-0.13%) |
Jun 08, 2023 | 30.18 | 31.12 | 30.18 | 30.94 | 942,508 | +2.11(+7.32%) |
Jun 07, 2023 | 29.31 | 30.39 | 28.79 | 28.83 | 580,022 | -0.34(-1.17%) |
Jun 06, 2023 | 29.07 | 29.30 | 28.54 | 29.17 | 306,546 | +0.01(+0.03%) |
Jun 05, 2023 | 28.83 | 29.46 | 28.63 | 29.16 | 516,363 | -0.12(-0.41%) |
Jun 02, 2023 | 30.06 | 30.11 | 29.16 | 29.28 | 612,901 | -0.68(-2.27%) |
Jun 01, 2023 | 29.06 | 30.08 | 29.00 | 29.96 | 594,712 | +0.84(+2.88%) |
May 31, 2023 | 28.53 | 29.33 | 27.95 | 29.12 | 1,036,627 | +0.82(+2.90%) |
May 30, 2023 | 28.16 | 28.47 | 27.83 | 28.30 | 689,878 | -0.26(-0.91%) |
May 26, 2023 | 28.21 | 28.65 | 27.88 | 28.56 | 661,766 | +1.40(+5.15%) |
May 25, 2023 | 27.94 | 28.01 | 27.10 | 27.16 | 840,917 | -0.79(-2.83%) |
May 24, 2023 | 28.65 | 28.73 | 27.89 | 27.95 | 743,958 | -1.01(-3.49%) |
May 23, 2023 | 29.08 | 29.48 | 28.85 | 28.96 | 696,600 | -0.47(-1.61%) |
May 22, 2023 | 29.85 | 30.13 | 29.42 | 29.43 | 684,086 | -0.55(-1.85%) |
May 19, 2023 | 29.52 | 30.48 | 29.19 | 29.99 | 1,247,465 | +0.85(+2.92%) |
May 18, 2023 | 29.25 | 29.31 | 28.76 | 29.14 | 945,563 | -0.77(-2.57%) |
May 17, 2023 | 30.10 | 30.14 | 29.35 | 29.91 | 607,739 | +0.06(+0.20%) |
May 16, 2023 | 30.37 | 30.65 | 29.55 | 29.85 | 800,349 | -0.82(-2.67%) |
May 15, 2023 | 30.78 | 31.03 | 30.46 | 30.67 | 528,567 | +0.27(+0.89%) |
May 12, 2023 | 30.57 | 30.90 | 30.14 | 30.40 | 1,030,304 | -0.53(-1.71%) |
May 11, 2023 | 32.18 | 32.45 | 30.85 | 30.93 | 2,280,371 | -3.37(-9.83%) |
May 10, 2023 | 35.23 | 35.36 | 33.86 | 34.30 | 1,117,990 | -0.59(-1.69%) |
May 09, 2023 | 34.53 | 35.13 | 34.46 | 34.89 | 639,404 | +0.07(+0.20%) |
May 08, 2023 | 34.91 | 35.16 | 34.69 | 34.82 | 553,261 | -0.34(-0.97%) |
May 05, 2023 | 34.58 | 35.18 | 33.73 | 35.16 | 1,330,775 | -1.12(-3.09%) |
May 04, 2023 | 34.78 | 36.28 | 34.76 | 36.28 | 1,439,858 | +1.48(+4.25%) |
May 03, 2023 | 34.31 | 35.05 | 33.94 | 34.80 | 670,130 | +0.35(+1.02%) |
May 02, 2023 | 32.48 | 34.68 | 32.36 | 34.45 | 873,199 | +1.28(+3.86%) |
May 01, 2023 | 35.56 | 35.58 | 33.04 | 33.17 | 1,030,422 | -0.34(-1.01%) |
Apr 28, 2023 | 33.13 | 33.58 | 32.73 | 33.51 | 457,835 | +0.38(+1.15%) |
Apr 27, 2023 | 32.25 | 33.27 | 32.00 | 33.13 | 947,208 | +0.08(+0.24%) |
Apr 26, 2023 | 33.87 | 33.87 | 32.69 | 33.05 | 594,349 | -0.34(-1.01%) |
Apr 25, 2023 | 33.32 | 33.55 | 32.40 | 33.39 | 745,878 | -0.42(-1.25%) |
Apr 24, 2023 | 33.34 | 34.09 | 33.11 | 33.81 | 435,737 | +0.29(+0.87%) |
Apr 21, 2023 | 34.10 | 34.52 | 33.22 | 33.52 | 893,057 | -0.57(-1.67%) |
Apr 20, 2023 | 34.26 | 34.83 | 33.70 | 34.09 | 522,426 | -0.16(-0.47%) |
Apr 19, 2023 | 33.84 | 34.46 | 33.76 | 34.25 | 565,754 | +0.25(+0.74%) |
Apr 18, 2023 | 33.39 | 34.38 | 33.33 | 34.00 | 474,181 | +0.36(+1.07%) |
Apr 17, 2023 | 34.56 | 34.62 | 33.04 | 33.64 | 896,015 | -0.94(-2.72%) |
Apr 14, 2023 | 36.14 | 36.30 | 33.93 | 34.58 | 1,418,567 | -1.32(-3.68%) |
Apr 13, 2023 | 35.77 | 36.21 | 35.32 | 35.90 | 793,422 | +0.97(+2.78%) |
Apr 12, 2023 | 34.77 | 35.01 | 33.80 | 34.93 | 926,399 | +1.18(+3.50%) |
Apr 11, 2023 | 33.41 | 34.00 | 33.24 | 33.75 | 710,258 | +0.40(+1.20%) |
Apr 10, 2023 | 33.22 | 33.37 | 32.91 | 33.35 | 396,778 | -0.02(-0.06%) |
Apr 06, 2023 | 33.05 | 33.66 | 32.44 | 33.37 | 708,709 | -0.14(-0.42%) |
Apr 05, 2023 | 33.22 | 33.65 | 32.68 | 33.51 | 898,494 | -0.19(-0.56%) |
Apr 04, 2023 | 31.24 | 33.75 | 31.17 | 33.70 | 1,118,451 | +2.69(+8.67%) |
Apr 03, 2023 | 30.78 | 31.55 | 30.67 | 31.01 | 618,728 | -0.22(-0.70%) |
Mar 31, 2023 | 31.05 | 31.48 | 30.90 | 31.23 | 689,784 | +0.46(+1.49%) |
Mar 30, 2023 | 30.01 | 30.80 | 29.65 | 30.77 | 646,359 | +1.43(+4.87%) |
Mar 29, 2023 | 29.08 | 29.58 | 29.00 | 29.34 | 421,272 | -0.03(-0.10%) |
Mar 28, 2023 | 28.57 | 29.49 | 28.48 | 29.37 | 573,634 | +0.62(+2.16%) |
Mar 27, 2023 | 28.39 | 28.78 | 28.20 | 28.75 | 392,834 | -0.07(-0.24%) |
Mar 24, 2023 | 29.64 | 29.80 | 28.75 | 28.82 | 785,216 | -0.06(-0.21%) |
Mar 23, 2023 | 28.52 | 29.10 | 28.25 | 28.88 | 852,977 | +0.50(+1.76%) |
Mar 22, 2023 | 26.96 | 28.75 | 26.91 | 28.38 | 1,102,332 | +1.41(+5.23%) |
Mar 21, 2023 | 27.41 | 27.42 | 26.53 | 26.97 | 630,100 | -0.33(-1.21%) |
Mar 20, 2023 | 27.01 | 27.52 | 26.70 | 27.30 | 887,054 | +0.06(+0.22%) |
Mar 17, 2023 | 26.10 | 27.62 | 26.00 | 27.24 | 1,436,854 | +1.81(+7.12%) |
Mar 16, 2023 | 25.99 | 26.02 | 24.88 | 25.43 | 664,559 | -0.24(-0.93%) |
Mar 15, 2023 | 26.60 | 26.71 | 25.33 | 25.67 | 1,183,587 | +0.40(+1.58%) |
Mar 14, 2023 | 25.60 | 26.05 | 25.18 | 25.27 | 668,904 | -0.28(-1.10%) |
Mar 13, 2023 | 24.82 | 25.93 | 24.75 | 25.55 | 1,444,422 | +2.81(+12.36%) |
Mar 10, 2023 | 22.77 | 23.33 | 22.45 | 22.74 | 1,144,683 | +1.03(+4.74%) |
Mar 09, 2023 | 21.84 | 22.22 | 21.58 | 21.71 | 782,900 | +0.04(+0.18%) |
Mar 08, 2023 | 21.74 | 22.08 | 21.62 | 21.67 | 694,381 | -0.12(-0.55%) |
Mar 07, 2023 | 23.07 | 23.10 | 21.68 | 21.79 | 1,810,258 | -2.19(-9.13%) |
Mar 06, 2023 | 24.29 | 24.35 | 23.85 | 23.98 | 383,640 | -0.52(-2.12%) |
Mar 03, 2023 | 23.89 | 24.54 | 23.52 | 24.50 | 890,557 | +0.74(+3.11%) |
Mar 02, 2023 | 23.24 | 23.78 | 23.18 | 23.76 | 704,416 | -0.06(-0.25%) |
Mar 01, 2023 | 23.80 | 24.33 | 23.72 | 23.82 | 784,063 | +0.05(+0.21%) |
Feb 28, 2023 | 23.15 | 23.99 | 22.96 | 23.77 | 663,080 | +0.74(+3.21%) |
Feb 27, 2023 | 23.35 | 23.46 | 22.97 | 23.03 | 783,507 | -0.36(-1.54%) |
Feb 24, 2023 | 23.78 | 24.03 | 23.32 | 23.39 | 808,997 | -1.43(-5.76%) |
Feb 23, 2023 | 25.40 | 25.51 | 24.62 | 24.82 | 429,486 | -0.32(-1.27%) |
Feb 22, 2023 | 25.92 | 25.92 | 25.06 | 25.14 | 403,305 | -0.90(-3.46%) |
Feb 21, 2023 | 26.13 | 26.35 | 25.82 | 26.04 | 439,896 | +0.25(+0.97%) |
Feb 17, 2023 | 24.69 | 25.89 | 24.58 | 25.79 | 584,762 | +0.43(+1.70%) |
Feb 16, 2023 | 25.14 | 25.86 | 25.04 | 25.36 | 464,692 | -0.23(-0.90%) |
Feb 15, 2023 | 25.29 | 25.67 | 25.18 | 25.59 | 648,982 | -0.59(-2.25%) |
Feb 14, 2023 | 25.70 | 26.45 | 25.50 | 26.18 | 640,883 | -0.25(-0.95%) |
Feb 13, 2023 | 26.26 | 26.52 | 25.97 | 26.43 | 350,632 | -0.11(-0.41%) |
Feb 10, 2023 | 26.97 | 27.08 | 26.30 | 26.54 | 305,003 | +0.14(+0.53%) |
Feb 09, 2023 | 27.71 | 27.71 | 26.27 | 26.40 | 651,116 | -0.85(-3.12%) |
Feb 08, 2023 | 27.53 | 27.61 | 27.06 | 27.25 | 281,861 | +0.31(+1.15%) |
Feb 07, 2023 | 27.04 | 27.62 | 26.66 | 26.94 | 532,950 | -0.21(-0.77%) |
Feb 06, 2023 | 27.33 | 27.63 | 26.90 | 27.15 | 410,920 | -0.30(-1.09%) |
Feb 03, 2023 | 28.37 | 28.88 | 27.26 | 27.45 | 1,282,412 | -2.97(-9.76%) |
Feb 02, 2023 | 33.09 | 33.14 | 30.30 | 30.42 | 1,145,385 | -1.41(-4.43%) |
Feb 01, 2023 | 31.03 | 31.98 | 30.15 | 31.83 | 737,196 | +0.70(+2.25%) |
Jan 31, 2023 | 30.46 | 31.23 | 30.34 | 31.13 | 416,135 | +0.41(+1.33%) |
Jan 30, 2023 | 31.05 | 31.15 | 30.61 | 30.72 | 256,985 | -0.04(-0.13%) |
Jan 27, 2023 | 30.78 | 30.98 | 29.99 | 30.76 | 757,483 | -0.94(-2.97%) |
Jan 26, 2023 | 32.27 | 32.32 | 31.13 | 31.70 | 566,975 | +0.05(+0.16%) |
Jan 25, 2023 | 30.60 | 31.73 | 30.49 | 31.65 | 522,158 | +0.65(+2.10%) |
Jan 24, 2023 | 30.18 | 31.19 | 29.82 | 31.00 | 522,948 | +0.58(+1.91%) |
Jan 23, 2023 | 29.29 | 30.55 | 28.61 | 30.42 | 1,489,182 | -1.38(-4.34%) |
Jan 20, 2023 | 31.71 | 31.88 | 31.16 | 31.80 | 583,159 | +0.23(+0.73%) |
Jan 19, 2023 | 30.67 | 31.80 | 30.50 | 31.57 | 581,413 | +1.06(+3.47%) |
Jan 18, 2023 | 32.63 | 32.91 | 30.43 | 30.51 | 669,768 | -1.33(-4.18%) |
Jan 17, 2023 | 32.35 | 32.37 | 31.53 | 31.84 | 467,988 | -0.90(-2.75%) |
Jan 13, 2023 | 31.40 | 32.78 | 31.37 | 32.74 | 691,512 | +1.30(+4.13%) |
Jan 12, 2023 | 31.76 | 31.92 | 30.90 | 31.44 | 806,437 | +0.98(+3.22%) |
Jan 11, 2023 | 31.29 | 31.39 | 29.91 | 30.46 | 691,473 | -0.48(-1.55%) |
Jan 10, 2023 | 30.99 | 31.36 | 30.74 | 30.94 | 330,266 | -0.06(-0.19%) |
Jan 09, 2023 | 31.80 | 32.21 | 30.91 | 31.00 | 612,328 | -0.57(-1.81%) |
Jan 06, 2023 | 31.02 | 31.74 | 30.71 | 31.57 | 857,043 | +1.54(+5.13%) |
Jan 05, 2023 | 30.30 | 30.38 | 29.73 | 30.03 | 925,995 | -1.42(-4.52%) |
Jan 04, 2023 | 32.70 | 32.92 | 30.93 | 31.45 | 1,200,962 | -0.57(-1.78%) |
Jan 03, 2023 | 33.25 | 33.53 | 31.99 | 32.02 | 1,002,397 | +0.02(+0.06%) |
Dec 30, 2022 | 31.75 | 32.03 | 30.87 | 32.00 | 500,801 | +0.07(+0.22%) |
Dec 29, 2022 | 32.14 | 32.37 | 31.86 | 31.93 | 718,381 | +1.16(+3.77%) |
Dec 28, 2022 | 31.80 | 31.89 | 30.73 | 30.77 | 781,218 | -1.48(-4.59%) |
Dec 27, 2022 | 31.77 | 32.96 | 31.74 | 32.25 | 711,169 | +0.78(+2.47%) |
Dec 23, 2022 | 31.22 | 31.75 | 31.02 | 31.47 | 647,261 | +0.51(+1.65%) |
Dec 22, 2022 | 30.92 | 31.29 | 30.47 | 30.96 | 853,820 | -1.25(-3.88%) |
Dec 21, 2022 | 32.23 | 32.80 | 32.05 | 32.21 | 601,366 | -0.54(-1.65%) |
Dec 20, 2022 | 31.93 | 32.98 | 31.68 | 32.75 | 1,312,442 | +3.30(+11.21%) |
Dec 19, 2022 | 30.21 | 30.30 | 29.23 | 29.45 | 684,055 | -0.69(-2.29%) |
Dec 16, 2022 | 29.63 | 30.28 | 29.55 | 30.14 | 1,156,858 | +0.26(+0.87%) |
Dec 15, 2022 | 30.42 | 30.80 | 29.56 | 29.88 | 1,277,892 | -2.25(-7.00%) |
Dec 14, 2022 | 31.90 | 32.50 | 30.75 | 32.13 | 983,934 | +0.47(+1.48%) |
Dec 13, 2022 | 32.46 | 32.75 | 31.21 | 31.66 | 942,081 | +1.13(+3.70%) |
Dec 12, 2022 | 30.91 | 31.03 | 30.00 | 30.53 | 642,012 | -0.32(-1.04%) |
Dec 09, 2022 | 30.51 | 31.49 | 30.04 | 30.85 | 1,015,211 | +0.98(+3.28%) |
Dec 08, 2022 | 30.15 | 30.29 | 29.64 | 29.87 | 574,519 | +0.94(+3.25%) |
Dec 07, 2022 | 28.25 | 29.22 | 28.25 | 28.93 | 1,272,610 | +1.32(+4.78%) |
Dec 06, 2022 | 28.15 | 28.50 | 27.25 | 27.61 | 854,981 | -0.10(-0.36%) |
Dec 05, 2022 | 29.03 | 29.13 | 27.60 | 27.71 | 1,121,442 | -2.48(-8.21%) |
Dec 02, 2022 | 28.50 | 30.45 | 28.39 | 30.19 | 1,070,039 | +0.95(+3.25%) |
Dec 01, 2022 | 28.34 | 29.27 | 28.23 | 29.24 | 1,370,787 | +1.46(+5.26%) |
Nov 30, 2022 | 26.97 | 27.79 | 26.05 | 27.78 | 1,631,270 | +2.36(+9.28%) |
Nov 29, 2022 | 25.34 | 25.92 | 25.32 | 25.42 | 812,800 | +0.72(+2.91%) |
Nov 28, 2022 | 25.74 | 25.86 | 24.57 | 24.70 | 2,316,282 | -1.22(-4.71%) |
Nov 25, 2022 | 25.54 | 26.02 | 25.50 | 25.92 | 672,478 | -0.32(-1.22%) |
Nov 23, 2022 | 25.45 | 26.32 | 25.38 | 26.24 | 1,530,200 | +1.07(+4.25%) |
Nov 22, 2022 | 25.22 | 25.44 | 24.77 | 25.17 | 1,839,219 | +0.52(+2.11%) |
Nov 21, 2022 | 24.67 | 24.75 | 24.18 | 24.65 | 1,190,551 | -0.10(-0.40%) |
Nov 18, 2022 | 24.90 | 25.31 | 24.60 | 24.75 | 884,842 | -0.19(-0.76%) |
Nov 17, 2022 | 24.73 | 25.00 | 24.44 | 24.94 | 1,516,528 | -1.17(-4.48%) |
Nov 16, 2022 | 26.70 | 26.81 | 26.03 | 26.11 | 930,462 | -0.36(-1.36%) |
Nov 15, 2022 | 27.09 | 27.11 | 25.99 | 26.47 | 1,362,507 | -0.96(-3.50%) |
Nov 14, 2022 | 26.65 | 27.71 | 26.65 | 27.43 | 889,555 | +0.80(+3.00%) |
Nov 11, 2022 | 26.17 | 26.66 | 25.90 | 26.63 | 815,992 | -0.09(-0.34%) |
Nov 10, 2022 | 26.71 | 26.95 | 26.18 | 26.72 | 1,236,765 | +1.65(+6.58%) |
Nov 09, 2022 | 25.90 | 26.53 | 24.98 | 25.07 | 1,048,086 | -0.85(-3.28%) |
Nov 08, 2022 | 24.83 | 26.57 | 24.73 | 25.92 | 1,419,993 | +1.40(+5.71%) |
Nov 07, 2022 | 24.70 | 25.06 | 24.52 | 24.52 | 666,324 | -0.25(-1.01%) |
Nov 04, 2022 | 23.54 | 24.80 | 23.32 | 24.77 | 1,827,733 | +3.23(+15.00%) |
Nov 03, 2022 | 20.29 | 21.66 | 20.24 | 21.54 | 1,570,950 | +0.49(+2.33%) |
Nov 02, 2022 | 22.30 | 21.00 | 21.05 | 1,501,679 | -0.76(-3.48%) | |
Nov 01, 2022 | 22.43 | 22.53 | 21.50 | 21.81 | 1,418,640 | +1.13(+5.46%) |
Oct 31, 2022 | 20.30 | 20.91 | 20.18 | 20.68 | 512,026 | -0.27(-1.29%) |
Oct 28, 2022 | 20.91 | 21.22 | 20.36 | 20.95 | 888,758 | -0.60(-2.78%) |
Oct 27, 2022 | 21.67 | 21.90 | 21.36 | 21.55 | 984,360 | +0.03(+0.14%) |
Oct 26, 2022 | 21.40 | 21.88 | 21.40 | 21.52 | 1,269,615 | +0.24(+1.13%) |
Oct 25, 2022 | 20.94 | 21.36 | 20.89 | 21.28 | 957,333 | +0.42(+2.01%) |
Oct 24, 2022 | 20.87 | 21.04 | 20.46 | 20.86 | 934,039 | -0.19(-0.90%) |
Oct 21, 2022 | 19.65 | 21.06 | 19.50 | 21.05 | 1,539,692 | +1.45(+7.40%) |
Oct 20, 2022 | 19.41 | 20.38 | 19.34 | 19.60 | 1,272,009 | +0.36(+1.87%) |
Oct 19, 2022 | 19.17 | 19.38 | 19.00 | 19.24 | 699,976 | -0.51(-2.58%) |
Oct 18, 2022 | 20.05 | 20.18 | 19.40 | 19.75 | 1,058,978 | +0.23(+1.18%) |
Oct 17, 2022 | 20.01 | 20.25 | 19.51 | 19.52 | 1,312,863 | +0.73(+3.89%) |
Oct 14, 2022 | 19.71 | 19.74 | 18.44 | 18.79 | 2,132,924 | -1.43(-7.07%) |
Oct 13, 2022 | 19.64 | 20.51 | 19.41 | 20.22 | 2,252,466 | -0.45(-2.18%) |
Oct 12, 2022 | 20.61 | 20.95 | 20.22 | 20.67 | 1,134,488 | -0.25(-1.20%) |
Oct 11, 2022 | 21.52 | 21.99 | 20.69 | 20.92 | 1,822,590 | -1.06(-4.82%) |
Oct 10, 2022 | 22.36 | 22.39 | 21.74 | 21.98 | 1,116,287 | -1.11(-4.81%) |
Oct 07, 2022 | 23.89 | 24.10 | 22.86 | 23.09 | 1,370,931 | -1.37(-5.60%) |
Oct 06, 2022 | 24.06 | 24.54 | 23.76 | 24.46 | 1,217,291 | +0.05(+0.20%) |
Oct 05, 2022 | 23.57 | 24.66 | 22.74 | 24.41 | 2,089,442 | -0.99(-3.90%) |
Oct 04, 2022 | 25.19 | 25.92 | 24.98 | 25.40 | 1,617,620 | +0.73(+2.96%) |