Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.82 | 33.85 | 33.35 | 33.46 | 381,259 | +0.09(+0.27%) |
Sep 28, 2023 | 33.05 | 33.55 | 33.02 | 33.37 | 134,124 | +0.81(+2.49%) |
Sep 27, 2023 | 32.58 | 32.61 | 32.27 | 32.56 | 198,142 | +0.08(+0.25%) |
Sep 26, 2023 | 32.76 | 33.01 | 32.46 | 32.48 | 151,245 | -0.12(-0.37%) |
Sep 25, 2023 | 32.44 | 32.65 | 32.50 | 32.60 | 310,832 | -0.20(-0.61%) |
Sep 22, 2023 | 32.94 | 33.05 | 32.71 | 32.80 | 137,973 | -0.41(-1.23%) |
Sep 21, 2023 | 33.50 | 33.53 | 33.17 | 33.21 | 121,743 | -1.11(-3.23%) |
Sep 20, 2023 | 34.60 | 34.86 | 34.30 | 34.32 | 149,954 | -0.24(-0.69%) |
Sep 19, 2023 | 34.64 | 34.68 | 34.39 | 34.56 | 80,289 | -0.06(-0.17%) |
Sep 18, 2023 | 34.76 | 34.79 | 34.56 | 34.62 | 106,994 | -0.18(-0.52%) |
Sep 15, 2023 | 34.98 | 35.09 | 34.80 | 34.80 | 97,439 | +0.00(+0.00%) |
Sep 14, 2023 | 34.62 | 34.80 | 34.52 | 34.80 | 84,038 | -0.08(-0.23%) |
Sep 13, 2023 | 34.88 | 35.10 | 34.63 | 34.88 | 178,220 | -0.14(-0.40%) |
Sep 12, 2023 | 34.97 | 35.12 | 34.80 | 35.02 | 131,851 | -0.96(-2.67%) |
Sep 11, 2023 | 35.98 | 36.14 | 35.74 | 35.98 | 160,704 | -0.21(-0.58%) |
Sep 08, 2023 | 36.10 | 36.34 | 36.07 | 36.19 | 93,107 | -0.21(-0.58%) |
Sep 07, 2023 | 36.46 | 36.57 | 36.22 | 36.40 | 100,073 | +0.49(+1.36%) |
Sep 06, 2023 | 35.99 | 36.06 | 35.79 | 35.91 | 80,076 | +0.05(+0.14%) |
Sep 05, 2023 | 36.12 | 36.16 | 35.76 | 35.86 | 87,014 | -0.19(-0.53%) |
Sep 01, 2023 | 36.68 | 36.70 | 36.02 | 36.05 | 95,693 | -0.62(-1.69%) |
Aug 31, 2023 | 36.91 | 36.91 | 36.48 | 36.67 | 134,371 | +0.18(+0.48%) |
Aug 30, 2023 | 36.31 | 36.65 | 36.31 | 36.49 | 127,888 | +0.42(+1.18%) |
Aug 29, 2023 | 35.51 | 36.09 | 35.48 | 36.07 | 168,109 | +0.32(+0.90%) |
Aug 28, 2023 | 35.54 | 35.76 | 35.49 | 35.75 | 105,760 | +0.54(+1.53%) |
Aug 25, 2023 | 35.18 | 35.34 | 34.85 | 35.21 | 80,034 | +0.47(+1.35%) |
Aug 24, 2023 | 35.16 | 35.26 | 34.70 | 34.74 | 171,464 | -0.57(-1.61%) |
Aug 23, 2023 | 35.08 | 35.34 | 35.02 | 35.31 | 73,614 | +0.53(+1.52%) |
Aug 22, 2023 | 35.00 | 35.02 | 34.76 | 34.78 | 124,631 | -0.16(-0.46%) |
Aug 21, 2023 | 34.82 | 35.02 | 34.60 | 34.94 | 158,061 | +0.45(+1.30%) |
Aug 18, 2023 | 34.01 | 34.49 | 33.99 | 34.49 | 87,997 | -0.09(-0.26%) |
Aug 17, 2023 | 34.94 | 34.99 | 34.45 | 34.58 | 123,855 | -0.17(-0.49%) |
Aug 16, 2023 | 35.02 | 35.20 | 34.75 | 34.75 | 99,749 | -0.29(-0.83%) |
Aug 15, 2023 | 35.39 | 35.40 | 35.02 | 35.04 | 219,020 | -0.55(-1.55%) |
Aug 14, 2023 | 35.25 | 35.67 | 35.20 | 35.59 | 91,245 | -0.21(-0.59%) |
Aug 11, 2023 | 35.85 | 35.94 | 35.70 | 35.80 | 227,537 | -0.32(-0.89%) |
Aug 10, 2023 | 36.26 | 36.45 | 36.02 | 36.12 | 427,729 | -0.06(-0.17%) |
Aug 09, 2023 | 36.11 | 36.29 | 35.97 | 36.18 | 200,298 | +0.28(+0.78%) |
Aug 08, 2023 | 35.44 | 35.90 | 35.40 | 35.90 | 138,271 | -0.19(-0.53%) |
Aug 07, 2023 | 35.99 | 36.13 | 35.93 | 36.09 | 83,605 | +0.47(+1.32%) |
Aug 04, 2023 | 35.95 | 36.11 | 35.58 | 35.62 | 126,075 | -0.12(-0.34%) |
Aug 03, 2023 | 35.19 | 35.78 | 35.19 | 35.74 | 139,289 | -0.16(-0.45%) |
Aug 02, 2023 | 36.21 | 36.32 | 35.90 | 35.90 | 160,484 | -0.27(-0.75%) |
Aug 01, 2023 | 36.39 | 36.56 | 36.00 | 36.17 | 132,974 | -0.64(-1.74%) |
Jul 31, 2023 | 36.86 | 36.92 | 36.80 | 36.81 | 214,638 | +0.06(+0.16%) |
Jul 28, 2023 | 36.32 | 36.86 | 36.32 | 36.75 | 207,706 | +1.12(+3.14%) |
Jul 27, 2023 | 36.02 | 36.09 | 35.60 | 35.63 | 212,012 | -1.52(-4.09%) |
Jul 26, 2023 | 36.46 | 37.48 | 36.43 | 37.15 | 367,565 | +0.47(+1.28%) |
Jul 25, 2023 | 36.34 | 37.00 | 36.20 | 36.68 | 356,583 | -0.87(-2.32%) |
Jul 24, 2023 | 37.49 | 37.76 | 37.47 | 37.55 | 283,546 | +0.21(+0.56%) |
Jul 21, 2023 | 37.46 | 37.47 | 37.18 | 37.34 | 104,021 | -0.07(-0.19%) |
Jul 20, 2023 | 37.32 | 37.47 | 37.23 | 37.41 | 88,753 | -0.22(-0.58%) |
Jul 19, 2023 | 37.73 | 37.77 | 37.50 | 37.63 | 160,679 | -0.01(-0.03%) |
Jul 18, 2023 | 37.55 | 37.70 | 37.50 | 37.64 | 118,820 | +0.05(+0.13%) |
Jul 17, 2023 | 37.27 | 37.62 | 37.27 | 37.59 | 99,465 | +0.36(+0.97%) |
Jul 14, 2023 | 37.52 | 37.60 | 37.18 | 37.23 | 95,879 | -0.47(-1.25%) |
Jul 13, 2023 | 37.65 | 37.80 | 37.57 | 37.70 | 130,540 | +0.63(+1.71%) |
Jul 12, 2023 | 36.66 | 37.14 | 36.62 | 37.07 | 251,258 | +0.67(+1.84%) |
Jul 11, 2023 | 36.35 | 36.45 | 36.11 | 36.40 | 127,976 | +0.15(+0.41%) |
Jul 10, 2023 | 35.99 | 36.30 | 35.99 | 36.25 | 86,764 | +0.38(+1.06%) |
Jul 07, 2023 | 35.69 | 36.09 | 35.67 | 35.87 | 192,171 | +0.55(+1.56%) |
Jul 06, 2023 | 35.65 | 35.65 | 35.07 | 35.32 | 163,170 | -0.69(-1.92%) |
Jul 05, 2023 | 36.02 | 36.12 | 35.85 | 36.01 | 168,737 | -0.21(-0.58%) |
Jul 03, 2023 | 36.13 | 36.22 | 36.04 | 36.22 | 68,634 | +0.08(+0.22%) |
Jun 30, 2023 | 35.94 | 36.21 | 35.90 | 36.14 | 181,958 | +0.64(+1.80%) |
Jun 29, 2023 | 35.39 | 35.56 | 35.38 | 35.50 | 84,667 | -0.06(-0.17%) |
Jun 28, 2023 | 35.43 | 35.64 | 35.40 | 35.56 | 119,912 | +0.14(+0.40%) |
Jun 27, 2023 | 35.00 | 35.48 | 34.97 | 35.42 | 174,275 | +0.61(+1.75%) |
Jun 26, 2023 | 34.75 | 34.91 | 34.71 | 34.81 | 139,180 | +0.47(+1.37%) |
Jun 23, 2023 | 34.29 | 34.68 | 34.24 | 34.34 | 370,507 | -0.57(-1.63%) |
Jun 22, 2023 | 34.96 | 35.04 | 34.87 | 34.91 | 112,063 | -0.61(-1.72%) |
Jun 21, 2023 | 35.55 | 35.65 | 35.35 | 35.52 | 169,719 | -0.44(-1.22%) |
Jun 20, 2023 | 36.00 | 36.08 | 35.80 | 35.96 | 178,395 | +0.32(+0.90%) |
Jun 16, 2023 | 35.99 | 36.13 | 35.64 | 35.64 | 146,642 | +0.13(+0.37%) |
Jun 15, 2023 | 35.31 | 35.59 | 35.10 | 35.51 | 144,400 | +2.16(+6.49%) |
May 08, 2023 | 33.40 | 33.45 | 33.28 | 33.34 | 73,773 | -0.31(-0.94%) |
May 05, 2023 | 33.47 | 33.76 | 33.42 | 33.66 | 72,553 | +0.06(+0.18%) |
May 04, 2023 | 33.86 | 33.98 | 33.41 | 33.60 | 304,101 | -0.70(-2.04%) |
May 03, 2023 | 34.55 | 35.30 | 33.80 | 34.30 | 271,437 | -0.17(-0.49%) |
May 02, 2023 | 34.61 | 34.63 | 34.17 | 34.47 | 157,086 | -0.44(-1.26%) |
May 01, 2023 | 34.69 | 35.10 | 34.69 | 34.91 | 92,373 | -0.13(-0.37%) |
Apr 28, 2023 | 34.50 | 35.13 | 34.48 | 35.04 | 79,293 | +0.32(+0.92%) |
Apr 27, 2023 | 34.66 | 34.77 | 34.42 | 34.72 | 113,385 | +0.70(+2.06%) |
Apr 26, 2023 | 34.33 | 34.46 | 33.96 | 34.02 | 212,409 | -0.24(-0.72%) |
Apr 25, 2023 | 34.44 | 34.67 | 34.22 | 34.27 | 171,380 | -0.95(-2.71%) |
Apr 24, 2023 | 35.16 | 35.34 | 35.16 | 35.22 | 100,803 | +0.34(+0.97%) |
Apr 21, 2023 | 34.97 | 35.08 | 34.75 | 34.88 | 70,199 | -0.43(-1.22%) |
Apr 20, 2023 | 35.34 | 35.52 | 35.27 | 35.31 | 101,593 | +0.12(+0.33%) |
Apr 19, 2023 | 35.09 | 35.29 | 34.98 | 35.20 | 148,695 | -0.05(-0.13%) |
Apr 18, 2023 | 34.86 | 35.24 | 34.79 | 35.24 | 108,543 | +0.19(+0.54%) |
Apr 17, 2023 | 34.81 | 35.09 | 34.81 | 35.05 | 129,498 | +0.39(+1.13%) |
Apr 14, 2023 | 34.74 | 34.77 | 34.52 | 34.66 | 101,800 | -0.18(-0.52%) |
Apr 13, 2023 | 34.96 | 34.96 | 34.70 | 34.84 | 93,107 | +0.08(+0.23%) |
Apr 12, 2023 | 34.70 | 34.91 | 34.51 | 34.76 | 297,747 | +0.48(+1.40%) |
Apr 11, 2023 | 34.29 | 34.40 | 34.20 | 34.28 | 439,839 | +0.02(+0.06%) |
Apr 10, 2023 | 34.48 | 34.49 | 33.88 | 34.26 | 139,709 | -0.10(-0.29%) |
Apr 06, 2023 | 33.89 | 34.61 | 33.89 | 34.36 | 583,418 | +0.50(+1.48%) |
Apr 05, 2023 | 34.11 | 34.21 | 33.76 | 33.86 | 316,140 | -0.37(-1.08%) |
Apr 04, 2023 | 34.45 | 34.45 | 34.19 | 34.23 | 180,186 | +0.04(+0.12%) |
Apr 03, 2023 | 34.05 | 34.36 | 33.93 | 34.19 | 136,414 | +0.71(+2.12%) |
Mar 31, 2023 | 33.37 | 33.55 | 33.36 | 33.48 | 152,300 | +0.12(+0.36%) |
Mar 30, 2023 | 33.30 | 33.37 | 33.18 | 33.36 | 232,302 | +0.57(+1.74%) |
Mar 29, 2023 | 32.75 | 32.86 | 32.51 | 32.79 | 111,829 | +0.63(+1.96%) |
Mar 28, 2023 | 31.93 | 32.19 | 31.93 | 32.16 | 137,865 | -0.06(-0.19%) |
Mar 27, 2023 | 32.09 | 32.27 | 31.92 | 32.22 | 158,592 | +0.45(+1.42%) |
Mar 24, 2023 | 31.58 | 31.77 | 31.34 | 31.77 | 118,447 | -0.39(-1.21%) |
Mar 23, 2023 | 32.70 | 32.88 | 31.92 | 32.16 | 119,522 | -0.26(-0.80%) |
Mar 22, 2023 | 32.83 | 33.07 | 32.42 | 32.42 | 372,329 | -0.36(-1.10%) |
Mar 21, 2023 | 32.64 | 32.87 | 32.54 | 32.78 | 87,873 | +0.96(+3.02%) |
Mar 20, 2023 | 31.48 | 31.92 | 31.48 | 31.82 | 83,004 | +0.76(+2.45%) |
Mar 17, 2023 | 31.10 | 31.20 | 30.88 | 31.06 | 121,922 | -0.76(-2.39%) |
Mar 16, 2023 | 31.04 | 31.86 | 30.94 | 31.82 | 266,892 | +0.78(+2.51%) |
Mar 15, 2023 | 31.04 | 31.18 | 30.55 | 31.04 | 123,271 | -1.76(-5.37%) |
Mar 14, 2023 | 32.58 | 32.90 | 32.49 | 32.80 | 145,654 | +1.25(+3.96%) |
Mar 13, 2023 | 31.55 | 31.82 | 31.34 | 31.55 | 155,822 | -0.44(-1.38%) |
Mar 10, 2023 | 32.42 | 32.48 | 31.95 | 31.99 | 111,213 | -0.53(-1.63%) |
Mar 09, 2023 | 32.92 | 33.02 | 32.50 | 32.52 | 126,236 | -0.15(-0.46%) |
Mar 08, 2023 | 32.88 | 32.96 | 32.56 | 32.67 | 174,758 | +0.09(+0.28%) |
Mar 07, 2023 | 32.92 | 33.00 | 32.53 | 32.58 | 427,480 | -0.37(-1.12%) |
Mar 06, 2023 | 32.96 | 33.18 | 32.95 | 32.95 | 102,721 | -0.14(-0.42%) |
Mar 03, 2023 | 32.74 | 33.15 | 32.60 | 33.09 | 133,954 | +0.45(+1.38%) |
Mar 02, 2023 | 32.26 | 32.72 | 32.26 | 32.64 | 125,537 | +0.03(+0.09%) |
Mar 01, 2023 | 32.84 | 32.87 | 32.43 | 32.61 | 359,499 | -0.09(-0.28%) |
Feb 28, 2023 | 32.86 | 33.00 | 32.67 | 32.70 | 96,080 | +0.03(+0.09%) |
Feb 27, 2023 | 32.82 | 32.90 | 32.62 | 32.67 | 346,327 | +0.46(+1.43%) |
Feb 24, 2023 | 32.42 | 32.54 | 32.07 | 32.21 | 427,307 | -0.85(-2.57%) |
Feb 23, 2023 | 32.76 | 33.13 | 32.66 | 33.06 | 113,564 | +0.59(+1.82%) |
Feb 22, 2023 | 32.55 | 32.71 | 32.42 | 32.47 | 97,461 | -0.05(-0.15%) |
Feb 21, 2023 | 32.79 | 32.94 | 32.44 | 32.52 | 272,430 | -1.11(-3.30%) |
Feb 17, 2023 | 33.25 | 33.69 | 33.25 | 33.63 | 143,000 | +0.31(+0.93%) |
Feb 16, 2023 | 33.03 | 33.42 | 32.84 | 33.32 | 231,895 | +1.45(+4.55%) |
Feb 15, 2023 | 31.64 | 31.91 | 31.61 | 31.87 | 148,697 | +0.56(+1.79%) |
Feb 14, 2023 | 31.03 | 31.42 | 30.95 | 31.31 | 293,341 | +0.27(+0.87%) |
Feb 13, 2023 | 30.94 | 31.08 | 30.84 | 31.04 | 231,445 | +0.65(+2.14%) |
Feb 10, 2023 | 30.33 | 30.44 | 30.21 | 30.39 | 232,981 | -0.03(-0.10%) |
Feb 09, 2023 | 30.77 | 30.78 | 30.29 | 30.42 | 194,238 | +0.10(+0.33%) |
Feb 08, 2023 | 30.03 | 30.45 | 30.02 | 30.32 | 146,451 | +0.05(+0.17%) |
Feb 07, 2023 | 30.17 | 30.33 | 29.84 | 30.27 | 177,382 | -0.80(-2.57%) |
Feb 06, 2023 | 30.91 | 31.07 | 30.81 | 31.07 | 189,792 | -0.27(-0.86%) |
Feb 03, 2023 | 31.53 | 31.70 | 31.34 | 31.34 | 207,900 | -0.67(-2.09%) |
Feb 02, 2023 | 32.05 | 32.19 | 31.78 | 32.01 | 179,638 | +0.03(+0.09%) |
Feb 01, 2023 | 31.39 | 32.15 | 31.27 | 31.98 | 239,320 | +0.66(+2.11%) |
Jan 31, 2023 | 31.06 | 31.32 | 30.94 | 31.32 | 173,141 | +0.52(+1.69%) |
Jan 30, 2023 | 31.57 | 31.68 | 30.72 | 30.80 | 236,308 | -0.82(-2.59%) |
Jan 27, 2023 | 31.63 | 31.76 | 31.48 | 31.62 | 240,845 | -1.26(-3.83%) |
Jan 26, 2023 | 32.89 | 32.96 | 32.66 | 32.88 | 263,317 | +0.04(+0.12%) |
Jan 25, 2023 | 32.76 | 32.91 | 32.60 | 32.84 | 275,201 | +0.03(+0.10%) |
Jan 24, 2023 | 32.28 | 32.87 | 32.20 | 32.81 | 302,783 | +0.44(+1.36%) |
Jan 23, 2023 | 32.11 | 32.42 | 32.02 | 32.37 | 151,926 | +0.08(+0.23%) |
Jan 20, 2023 | 31.98 | 32.33 | 31.87 | 32.29 | 354,812 | +0.55(+1.73%) |
Jan 19, 2023 | 31.64 | 31.84 | 31.43 | 31.74 | 335,841 | -0.03(-0.09%) |
Jan 18, 2023 | 32.40 | 32.45 | 31.76 | 31.77 | 182,670 | +0.51(+1.63%) |
Jan 17, 2023 | 31.40 | 31.57 | 31.20 | 31.26 | 389,385 | -0.45(-1.42%) |
Jan 13, 2023 | 31.44 | 31.75 | 31.35 | 31.71 | 396,087 | +0.11(+0.35%) |
Jan 12, 2023 | 31.09 | 31.66 | 30.88 | 31.60 | 405,262 | +0.88(+2.86%) |
Jan 11, 2023 | 30.31 | 30.73 | 30.31 | 30.72 | 149,972 | -0.15(-0.49%) |
Jan 10, 2023 | 30.80 | 30.95 | 30.60 | 30.87 | 526,444 | -0.44(-1.41%) |
Jan 09, 2023 | 31.34 | 31.70 | 31.31 | 31.31 | 564,075 | +0.28(+0.90%) |
Jan 06, 2023 | 30.31 | 31.09 | 30.30 | 31.03 | 407,945 | +0.71(+2.34%) |
Jan 05, 2023 | 30.30 | 30.57 | 30.21 | 30.32 | 322,164 | -0.27(-0.88%) |
Jan 04, 2023 | 30.34 | 30.70 | 30.33 | 30.59 | 385,828 | +0.40(+1.32%) |
Jan 03, 2023 | 30.39 | 30.46 | 30.02 | 30.19 | 249,212 | +0.53(+1.79%) |
Dec 30, 2022 | 29.68 | 29.81 | 29.54 | 29.66 | 115,046 | -0.02(-0.07%) |
Dec 29, 2022 | 29.61 | 29.88 | 29.60 | 29.68 | 187,198 | +0.29(+0.99%) |
Dec 28, 2022 | 29.96 | 29.99 | 29.39 | 29.39 | 238,789 | -0.46(-1.54%) |
Dec 27, 2022 | 29.90 | 30.06 | 29.78 | 29.85 | 202,517 | +0.18(+0.61%) |
Dec 23, 2022 | 29.51 | 29.74 | 29.44 | 29.67 | 136,262 | +0.08(+0.27%) |
Dec 22, 2022 | 29.82 | 29.82 | 29.31 | 29.59 | 171,172 | -0.31(-1.04%) |
Dec 21, 2022 | 29.70 | 30.05 | 29.66 | 29.90 | 181,724 | +0.43(+1.46%) |
Dec 20, 2022 | 29.28 | 29.58 | 29.21 | 29.47 | 311,206 | +0.25(+0.86%) |
Dec 19, 2022 | 29.35 | 29.56 | 29.15 | 29.22 | 281,435 | +0.12(+0.41%) |
Dec 16, 2022 | 29.28 | 29.43 | 28.99 | 29.10 | 461,663 | -0.43(-1.46%) |
Dec 15, 2022 | 29.94 | 29.97 | 29.33 | 29.53 | 408,845 | -0.38(-1.27%) |
Dec 14, 2022 | 29.75 | 30.17 | 29.70 | 29.91 | 137,038 | -0.06(-0.20%) |
Dec 13, 2022 | 30.14 | 30.30 | 29.85 | 29.97 | 207,926 | +0.25(+0.84%) |
Dec 12, 2022 | 29.54 | 29.77 | 29.46 | 29.72 | 272,677 | +0.51(+1.75%) |
Dec 09, 2022 | 29.16 | 29.45 | 29.10 | 29.21 | 293,082 | +0.17(+0.59%) |
Dec 08, 2022 | 28.90 | 29.15 | 28.83 | 29.04 | 252,722 | +0.67(+2.36%) |
Dec 07, 2022 | 28.34 | 28.57 | 28.25 | 28.37 | 213,875 | -0.20(-0.72%) |
Dec 06, 2022 | 29.12 | 29.21 | 28.11 | 28.57 | 181,561 | -0.19(-0.64%) |
Dec 05, 2022 | 28.96 | 29.08 | 28.68 | 28.76 | 213,322 | +0.00(+0.00%) |
Dec 02, 2022 | 29.01 | 29.20 | 28.62 | 28.76 | 233,740 | -0.06(-0.21%) |
Dec 01, 2022 | 28.79 | 28.92 | 28.57 | 28.82 | 222,440 | +0.30(+1.05%) |
Nov 30, 2022 | 28.21 | 28.70 | 27.94 | 28.52 | 206,997 | +0.28(+0.99%) |
Nov 29, 2022 | 27.94 | 28.34 | 27.93 | 28.24 | 349,379 | +0.64(+2.32%) |
Nov 28, 2022 | 28.15 | 28.33 | 27.57 | 27.60 | 263,008 | -1.77(-6.03%) |
Nov 25, 2022 | 29.41 | 29.72 | 29.33 | 29.37 | 258,951 | -0.09(-0.31%) |
Nov 23, 2022 | 29.39 | 29.54 | 29.28 | 29.46 | 139,207 | +0.06(+0.20%) |
Nov 22, 2022 | 29.34 | 29.46 | 29.16 | 29.40 | 246,229 | +0.17(+0.58%) |
Nov 21, 2022 | 29.25 | 29.35 | 29.09 | 29.23 | 333,797 | -0.34(-1.15%) |
Nov 18, 2022 | 29.48 | 29.77 | 29.46 | 29.57 | 162,160 | +0.22(+0.75%) |
Nov 17, 2022 | 29.07 | 29.40 | 29.04 | 29.35 | 238,898 | -0.24(-0.83%) |
Nov 16, 2022 | 29.71 | 29.81 | 29.41 | 29.59 | 159,056 | +0.36(+1.21%) |
Nov 15, 2022 | 29.74 | 29.78 | 28.79 | 29.24 | 521,850 | +0.33(+1.14%) |
Nov 14, 2022 | 29.17 | 29.39 | 28.88 | 28.91 | 326,466 | -0.45(-1.53%) |
Nov 11, 2022 | 29.06 | 29.48 | 28.81 | 29.36 | 433,460 | +0.20(+0.69%) |
Nov 10, 2022 | 28.80 | 29.16 | 28.29 | 29.16 | 858,300 | +1.01(+3.59%) |
Nov 09, 2022 | 28.32 | 28.52 | 28.09 | 28.15 | 260,782 | -0.27(-0.95%) |
Nov 08, 2022 | 28.21 | 28.52 | 28.04 | 28.42 | 336,392 | +0.00(+0.00%) |
Nov 07, 2022 | 28.42 | 28.58 | 28.26 | 28.42 | 358,760 | +0.05(+0.17%) |
Nov 04, 2022 | 28.29 | 28.66 | 27.98 | 28.37 | 284,280 | +1.33(+4.92%) |
Nov 03, 2022 | 27.11 | 27.34 | 26.99 | 27.04 | 1,160,898 | -0.03(-0.11%) |
Nov 02, 2022 | 27.60 | 28.08 | 27.07 | 27.07 | 382,886 | -0.69(-2.49%) |
Nov 01, 2022 | 27.82 | 27.97 | 27.46 | 27.76 | 340,088 | +0.73(+2.70%) |
Oct 31, 2022 | 27.09 | 27.14 | 26.89 | 27.03 | 655,365 | -0.54(-1.96%) |
Oct 28, 2022 | 27.03 | 27.61 | 27.03 | 27.57 | 321,179 | +1.09(+4.12%) |
Oct 27, 2022 | 26.49 | 26.84 | 26.24 | 26.48 | 268,014 | -0.04(-0.15%) |
Oct 26, 2022 | 26.30 | 26.71 | 26.30 | 26.52 | 353,983 | +0.57(+2.20%) |
Oct 25, 2022 | 25.66 | 26.00 | 25.66 | 25.95 | 439,368 | +0.51(+2.00%) |
Oct 24, 2022 | 25.30 | 25.54 | 24.99 | 25.44 | 385,041 | +0.37(+1.48%) |
Oct 21, 2022 | 24.34 | 25.09 | 24.31 | 25.07 | 240,279 | +0.47(+1.91%) |
Oct 20, 2022 | 24.73 | 24.98 | 24.52 | 24.60 | 399,519 | +0.07(+0.29%) |
Oct 19, 2022 | 24.68 | 24.82 | 24.42 | 24.53 | 177,521 | -0.24(-0.97%) |
Oct 18, 2022 | 25.09 | 25.12 | 24.47 | 24.77 | 1,101,005 | +0.33(+1.35%) |
Oct 17, 2022 | 24.02 | 24.45 | 24.02 | 24.44 | 1,054,359 | +1.15(+4.94%) |
Oct 14, 2022 | 24.10 | 24.16 | 23.27 | 23.29 | 388,790 | -0.66(-2.76%) |
Oct 13, 2022 | 22.62 | 24.05 | 22.54 | 23.95 | 517,107 | +1.45(+6.44%) |
Oct 12, 2022 | 22.54 | 22.69 | 22.40 | 22.50 | 190,537 | -0.06(-0.27%) |
Oct 11, 2022 | 22.63 | 23.00 | 22.37 | 22.56 | 383,186 | -0.02(-0.09%) |
Oct 10, 2022 | 22.44 | 22.71 | 22.38 | 22.58 | 387,835 | +0.19(+0.85%) |
Oct 07, 2022 | 22.56 | 22.70 | 22.18 | 22.39 | 246,767 | -0.34(-1.50%) |
Oct 06, 2022 | 23.06 | 23.14 | 22.68 | 22.73 | 205,137 | -0.35(-1.52%) |
Oct 05, 2022 | 23.07 | 23.22 | 22.02 | 23.08 | 391,601 | -0.57(-2.41%) |
Oct 04, 2022 | 23.25 | 23.68 | 23.25 | 23.65 | 1,060,384 | +1.60(+7.26%) |