Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.00 | 32.07 | 31.68 | 31.75 | 91,516 | -0.13(-0.41%) |
Sep 28, 2023 | 31.63 | 32.06 | 31.63 | 31.88 | 410,059 | +0.32(+1.01%) |
Sep 27, 2023 | 31.63 | 31.65 | 31.28 | 31.56 | 162,411 | -0.09(-0.28%) |
Sep 26, 2023 | 31.79 | 31.98 | 31.63 | 31.65 | 86,298 | -0.41(-1.28%) |
Sep 25, 2023 | 32.04 | 32.08 | 31.98 | 32.06 | 86,972 | -0.10(-0.31%) |
Sep 22, 2023 | 32.51 | 32.51 | 30.30 | 32.16 | 75,554 | -0.38(-1.17%) |
Sep 21, 2023 | 32.72 | 32.88 | 32.54 | 32.54 | 62,638 | -0.23(-0.70%) |
Sep 20, 2023 | 33.39 | 33.58 | 32.77 | 32.77 | 78,543 | +0.13(+0.40%) |
Sep 19, 2023 | 32.46 | 32.70 | 32.45 | 32.64 | 68,316 | +0.51(+1.59%) |
Sep 18, 2023 | 32.17 | 32.23 | 31.88 | 32.13 | 83,193 | -0.53(-1.64%) |
Sep 15, 2023 | 32.82 | 32.91 | 32.63 | 32.66 | 82,645 | -0.09(-0.29%) |
Sep 14, 2023 | 32.64 | 32.80 | 32.63 | 32.76 | 118,210 | +0.79(+2.47%) |
Sep 13, 2023 | 32.25 | 32.34 | 31.89 | 31.97 | 60,448 | -0.13(-0.40%) |
Sep 12, 2023 | 31.78 | 32.27 | 31.78 | 32.10 | 85,456 | +0.12(+0.38%) |
Sep 11, 2023 | 31.88 | 32.10 | 31.86 | 31.98 | 159,592 | +0.80(+2.55%) |
Sep 08, 2023 | 31.12 | 31.36 | 31.10 | 31.18 | 226,131 | -0.09(-0.27%) |
Sep 07, 2023 | 31.32 | 31.45 | 31.22 | 31.27 | 148,358 | -0.10(-0.32%) |
Sep 06, 2023 | 31.20 | 31.44 | 31.20 | 31.37 | 582,747 | -0.35(-1.10%) |
Sep 05, 2023 | 32.05 | 32.11 | 31.72 | 31.72 | 87,873 | -0.36(-1.12%) |
Sep 01, 2023 | 32.41 | 32.46 | 32.06 | 32.08 | 692,593 | -0.27(-0.83%) |
Aug 31, 2023 | 32.58 | 32.58 | 32.15 | 32.35 | 198,479 | -0.26(-0.80%) |
Aug 30, 2023 | 32.85 | 32.95 | 32.57 | 32.61 | 66,108 | +0.00(+0.01%) |
Aug 29, 2023 | 32.18 | 32.64 | 32.17 | 32.61 | 1,106,311 | +0.46(+1.42%) |
Aug 28, 2023 | 32.11 | 32.30 | 32.11 | 32.15 | 313,962 | +0.60(+1.92%) |
Aug 25, 2023 | 31.74 | 31.76 | 31.33 | 31.55 | 120,195 | +0.05(+0.14%) |
Aug 24, 2023 | 31.64 | 31.88 | 31.49 | 31.50 | 1,095,653 | -0.26(-0.82%) |
Aug 23, 2023 | 31.56 | 31.80 | 31.56 | 31.76 | 197,685 | +0.15(+0.46%) |
Aug 22, 2023 | 32.12 | 32.17 | 31.61 | 31.61 | 83,659 | -0.33(-1.02%) |
Aug 21, 2023 | 31.96 | 31.98 | 31.65 | 31.94 | 88,927 | +0.37(+1.16%) |
Aug 18, 2023 | 31.35 | 31.65 | 31.34 | 31.57 | 570,295 | -0.07(-0.21%) |
Aug 17, 2023 | 31.99 | 32.03 | 31.61 | 31.64 | 544,250 | +0.00(+0.00%) |
Aug 16, 2023 | 31.98 | 32.14 | 31.61 | 31.64 | 151,426 | -0.27(-0.85%) |
Aug 15, 2023 | 32.33 | 32.33 | 31.90 | 31.91 | 131,672 | -0.69(-2.12%) |
Aug 14, 2023 | 32.41 | 32.68 | 32.33 | 32.60 | 95,566 | +0.01(+0.03%) |
Aug 11, 2023 | 32.51 | 32.71 | 32.45 | 32.59 | 102,705 | -0.30(-0.91%) |
Aug 10, 2023 | 32.91 | 33.36 | 32.86 | 32.89 | 141,976 | +0.73(+2.27%) |
Aug 09, 2023 | 32.24 | 32.44 | 32.08 | 32.16 | 149,127 | +0.28(+0.88%) |
Aug 08, 2023 | 31.48 | 31.88 | 31.32 | 31.88 | 1,014,830 | -0.97(-2.95%) |
Aug 07, 2023 | 32.86 | 32.95 | 32.73 | 32.85 | 75,224 | +0.49(+1.51%) |
Aug 04, 2023 | 32.54 | 32.87 | 32.34 | 32.36 | 90,121 | +0.28(+0.87%) |
Aug 03, 2023 | 31.66 | 32.16 | 31.58 | 32.08 | 105,747 | +0.60(+1.91%) |
Aug 02, 2023 | 31.70 | 31.76 | 31.32 | 31.48 | 191,667 | -1.08(-3.32%) |
Aug 01, 2023 | 32.67 | 32.71 | 32.29 | 32.56 | 2,226,104 | -0.48(-1.45%) |
Jul 31, 2023 | 33.16 | 33.32 | 33.00 | 33.04 | 84,048 | -0.02(-0.06%) |
Jul 28, 2023 | 33.19 | 33.29 | 33.00 | 33.06 | 107,960 | +0.47(+1.44%) |
Jul 27, 2023 | 32.83 | 32.98 | 32.52 | 32.59 | 118,084 | +0.18(+0.56%) |
Jul 26, 2023 | 31.94 | 32.46 | 31.94 | 32.41 | 98,089 | +0.21(+0.65%) |
Jul 25, 2023 | 32.38 | 32.38 | 32.20 | 32.20 | 79,242 | -0.12(-0.37%) |
Jul 24, 2023 | 32.13 | 32.46 | 32.13 | 32.32 | 75,817 | -0.05(-0.15%) |
Jul 21, 2023 | 32.34 | 32.40 | 32.15 | 32.37 | 100,713 | -0.03(-0.09%) |
Jul 20, 2023 | 32.46 | 32.63 | 32.32 | 32.40 | 98,592 | -0.13(-0.40%) |
Jul 19, 2023 | 32.43 | 32.61 | 32.40 | 32.53 | 83,092 | +0.11(+0.34%) |
Jul 18, 2023 | 31.95 | 32.44 | 31.95 | 32.42 | 94,436 | +0.49(+1.52%) |
Jul 17, 2023 | 31.84 | 31.99 | 31.79 | 31.93 | 102,208 | +0.17(+0.55%) |
Jul 14, 2023 | 32.09 | 32.13 | 31.71 | 31.76 | 188,476 | -0.32(-1.00%) |
Jul 13, 2023 | 31.85 | 32.09 | 31.78 | 32.08 | 91,529 | +0.60(+1.91%) |
Jul 12, 2023 | 31.23 | 31.68 | 31.20 | 31.48 | 241,400 | +0.38(+1.22%) |
Jul 11, 2023 | 30.92 | 31.15 | 30.82 | 31.10 | 307,156 | +0.68(+2.24%) |
Jul 10, 2023 | 30.44 | 30.70 | 30.38 | 30.42 | 130,869 | +0.09(+0.30%) |
Jul 07, 2023 | 30.12 | 30.45 | 30.12 | 30.33 | 104,059 | +0.40(+1.34%) |
Jul 06, 2023 | 29.95 | 29.98 | 29.55 | 29.93 | 85,599 | -1.20(-3.85%) |
Jul 05, 2023 | 31.21 | 31.31 | 31.07 | 31.13 | 142,780 | -0.91(-2.84%) |
Jul 03, 2023 | 31.81 | 32.04 | 31.80 | 32.04 | 86,577 | +0.40(+1.26%) |
Jun 30, 2023 | 31.77 | 31.79 | 31.46 | 31.64 | 244,033 | +0.63(+2.03%) |
Jun 29, 2023 | 30.84 | 31.06 | 30.84 | 31.01 | 100,971 | +0.43(+1.41%) |
Jun 28, 2023 | 30.53 | 30.61 | 30.42 | 30.58 | 267,842 | -0.04(-0.13%) |
Jun 27, 2023 | 30.34 | 30.68 | 30.27 | 30.62 | 91,319 | +0.44(+1.46%) |
Jun 26, 2023 | 30.07 | 30.23 | 29.96 | 30.18 | 148,953 | +0.32(+1.07%) |
Jun 23, 2023 | 29.70 | 30.00 | 29.70 | 29.86 | 95,498 | -0.62(-2.03%) |
Jun 22, 2023 | 30.81 | 30.84 | 30.46 | 30.48 | 153,571 | -0.71(-2.28%) |
Jun 21, 2023 | 31.06 | 31.31 | 31.00 | 31.19 | 236,271 | +0.20(+0.65%) |
Jun 20, 2023 | 30.91 | 31.04 | 30.84 | 30.99 | 136,020 | +0.16(+0.52%) |
Jun 16, 2023 | 30.85 | 30.97 | 30.80 | 30.83 | 137,683 | -0.04(-0.13%) |
Jun 15, 2023 | 30.47 | 30.92 | 30.47 | 30.87 | 166,686 | -1.13(-3.53%) |
May 08, 2023 | 32.14 | 32.20 | 31.97 | 32.00 | 124,093 | -0.02(-0.06%) |
May 05, 2023 | 31.50 | 32.03 | 31.46 | 32.02 | 131,490 | +1.17(+3.79%) |
May 04, 2023 | 31.07 | 31.19 | 30.64 | 30.85 | 140,987 | +0.10(+0.33%) |
May 03, 2023 | 31.28 | 31.53 | 30.75 | 30.75 | 126,169 | -0.77(-2.44%) |
May 02, 2023 | 32.16 | 32.16 | 31.27 | 31.52 | 139,297 | -0.55(-1.71%) |
May 01, 2023 | 32.15 | 32.36 | 31.95 | 32.07 | 148,676 | -0.20(-0.62%) |
Apr 28, 2023 | 31.95 | 32.37 | 31.90 | 32.27 | 124,368 | -0.30(-0.92%) |
Apr 27, 2023 | 32.32 | 32.62 | 32.24 | 32.57 | 127,193 | +1.02(+3.23%) |
Apr 26, 2023 | 31.66 | 31.88 | 31.54 | 31.55 | 123,076 | +0.29(+0.91%) |
Apr 25, 2023 | 31.88 | 31.93 | 31.23 | 31.27 | 105,504 | -1.37(-4.18%) |
Apr 24, 2023 | 32.51 | 32.73 | 32.46 | 32.63 | 124,193 | +0.34(+1.05%) |
Apr 21, 2023 | 32.02 | 32.34 | 31.91 | 32.29 | 178,540 | +0.01(+0.03%) |
Apr 20, 2023 | 32.23 | 32.40 | 32.18 | 32.28 | 201,016 | -0.39(-1.21%) |
Apr 19, 2023 | 32.43 | 32.74 | 32.35 | 32.67 | 134,411 | +0.05(+0.17%) |
Apr 18, 2023 | 32.63 | 32.65 | 32.43 | 32.62 | 108,614 | +0.78(+2.45%) |
Apr 17, 2023 | 31.91 | 31.91 | 31.68 | 31.84 | 206,217 | -0.72(-2.21%) |
Apr 14, 2023 | 32.71 | 32.77 | 32.39 | 32.56 | 172,249 | +0.82(+2.58%) |
Apr 13, 2023 | 31.77 | 31.83 | 31.68 | 31.74 | 150,956 | +0.39(+1.26%) |
Apr 12, 2023 | 31.51 | 31.56 | 31.19 | 31.34 | 105,487 | +0.27(+0.85%) |
Apr 11, 2023 | 31.22 | 31.24 | 30.99 | 31.08 | 133,242 | -0.03(-0.10%) |
Apr 10, 2023 | 31.40 | 31.79 | 30.30 | 31.11 | 126,258 | -0.16(-0.51%) |
Apr 06, 2023 | 30.99 | 31.40 | 30.99 | 31.27 | 124,181 | +0.87(+2.86%) |
Apr 05, 2023 | 30.60 | 30.76 | 30.27 | 30.40 | 162,585 | -0.35(-1.14%) |
Apr 04, 2023 | 31.16 | 31.17 | 30.69 | 30.75 | 856,328 | +0.25(+0.82%) |
Apr 03, 2023 | 30.49 | 30.66 | 30.24 | 30.50 | 289,636 | +0.67(+2.25%) |
Mar 31, 2023 | 29.88 | 30.04 | 29.83 | 29.83 | 152,454 | +0.19(+0.64%) |
Mar 30, 2023 | 29.93 | 29.94 | 29.53 | 29.64 | 153,235 | +0.74(+2.56%) |
Mar 29, 2023 | 28.83 | 28.96 | 28.75 | 28.90 | 129,228 | +0.81(+2.88%) |
Mar 28, 2023 | 27.56 | 28.27 | 27.52 | 28.09 | 1,125,807 | +0.04(+0.16%) |
Mar 27, 2023 | 27.84 | 28.08 | 27.66 | 28.05 | 816,974 | +0.68(+2.47%) |
Mar 24, 2023 | 27.18 | 27.49 | 26.79 | 27.37 | 351,761 | -0.89(-3.15%) |
Mar 23, 2023 | 29.29 | 29.33 | 27.93 | 28.26 | 191,090 | -0.49(-1.70%) |
Mar 22, 2023 | 29.62 | 29.90 | 28.75 | 28.75 | 266,201 | -1.00(-3.36%) |
Mar 21, 2023 | 29.52 | 29.76 | 29.15 | 29.75 | 361,247 | +1.72(+6.14%) |
Mar 20, 2023 | 27.57 | 28.49 | 27.37 | 28.03 | 292,232 | +0.66(+2.41%) |
Mar 17, 2023 | 27.41 | 27.63 | 26.71 | 27.37 | 342,244 | -0.93(-3.29%) |
Mar 16, 2023 | 27.43 | 28.36 | 27.10 | 28.30 | 466,810 | +0.19(+0.66%) |
Mar 15, 2023 | 27.06 | 28.48 | 26.99 | 28.11 | 406,771 | -2.75(-8.90%) |
Mar 14, 2023 | 31.08 | 31.30 | 30.60 | 30.86 | 144,277 | +0.87(+2.90%) |
Mar 13, 2023 | 29.99 | 30.51 | 29.85 | 29.99 | 2,819,766 | -1.26(-4.03%) |
Mar 10, 2023 | 31.96 | 32.07 | 31.07 | 31.25 | 2,957,192 | -1.29(-3.96%) |
Mar 09, 2023 | 33.24 | 33.35 | 32.54 | 32.54 | 187,030 | -1.18(-3.50%) |
Mar 08, 2023 | 33.88 | 34.01 | 33.63 | 33.72 | 88,033 | +0.11(+0.33%) |
Mar 07, 2023 | 34.17 | 34.21 | 33.56 | 33.61 | 1,032,228 | -1.14(-3.28%) |
Mar 06, 2023 | 34.45 | 34.75 | 34.42 | 34.75 | 516,564 | +0.36(+1.05%) |
Mar 03, 2023 | 34.05 | 34.39 | 34.01 | 34.39 | 356,192 | +0.86(+2.56%) |
Mar 02, 2023 | 33.64 | 33.67 | 33.37 | 33.53 | 733,224 | -0.21(-0.62%) |
Mar 01, 2023 | 34.23 | 34.31 | 33.71 | 33.74 | 339,509 | -0.49(-1.43%) |
Feb 28, 2023 | 35.43 | 35.52 | 34.18 | 34.23 | 233,233 | -0.50(-1.44%) |
Feb 27, 2023 | 34.65 | 34.86 | 34.61 | 34.73 | 187,576 | +0.96(+2.84%) |
Feb 24, 2023 | 34.02 | 34.17 | 33.68 | 33.77 | 607,468 | -0.73(-2.12%) |
Feb 23, 2023 | 34.45 | 34.53 | 34.16 | 34.50 | 167,766 | +0.54(+1.59%) |
Feb 22, 2023 | 34.16 | 34.20 | 33.82 | 33.96 | 200,854 | -0.83(-2.39%) |
Feb 21, 2023 | 34.74 | 35.04 | 34.61 | 34.79 | 824,763 | -0.38(-1.08%) |
Feb 17, 2023 | 34.93 | 35.20 | 34.75 | 35.17 | 88,530 | +0.16(+0.46%) |
Feb 16, 2023 | 34.83 | 35.28 | 34.83 | 35.01 | 1,002,442 | +0.38(+1.10%) |
Feb 15, 2023 | 34.17 | 34.63 | 34.14 | 34.63 | 1,157,956 | -0.13(-0.37%) |
Feb 14, 2023 | 34.43 | 34.83 | 34.40 | 34.76 | 115,751 | +0.74(+2.18%) |
Feb 13, 2023 | 33.95 | 34.15 | 33.81 | 34.02 | 84,210 | -0.10(-0.29%) |
Feb 10, 2023 | 34.06 | 34.12 | 33.80 | 34.12 | 321,848 | -0.21(-0.61%) |
Feb 09, 2023 | 34.82 | 34.87 | 34.31 | 34.33 | 124,698 | +0.16(+0.47%) |
Feb 08, 2023 | 34.24 | 34.41 | 34.14 | 34.17 | 96,144 | +0.58(+1.73%) |
Feb 07, 2023 | 33.43 | 33.71 | 33.22 | 33.59 | 103,640 | +1.09(+3.35%) |
Feb 06, 2023 | 32.66 | 32.72 | 32.42 | 32.50 | 98,166 | -0.74(-2.23%) |
Feb 03, 2023 | 33.30 | 33.55 | 33.12 | 33.24 | 142,368 | -0.31(-0.92%) |
Feb 02, 2023 | 33.79 | 33.87 | 33.17 | 33.55 | 178,183 | -1.17(-3.37%) |
Feb 01, 2023 | 34.35 | 35.00 | 34.24 | 34.72 | 131,951 | +0.40(+1.17%) |
Jan 31, 2023 | 33.79 | 34.32 | 33.75 | 34.32 | 98,288 | +0.79(+2.36%) |
Jan 30, 2023 | 33.73 | 33.88 | 33.48 | 33.53 | 136,771 | -0.09(-0.27%) |
Jan 27, 2023 | 33.75 | 33.88 | 33.58 | 33.62 | 111,012 | -0.06(-0.18%) |
Jan 26, 2023 | 33.71 | 33.74 | 33.41 | 33.68 | 120,648 | +0.36(+1.08%) |
Jan 25, 2023 | 32.92 | 33.40 | 32.92 | 33.32 | 457,907 | +0.32(+0.97%) |
Jan 24, 2023 | 32.75 | 33.07 | 32.72 | 33.00 | 143,709 | +0.26(+0.79%) |
Jan 23, 2023 | 32.60 | 32.82 | 16.98 | 32.74 | 171,514 | +0.23(+0.71%) |
Jan 20, 2023 | 32.14 | 32.51 | 32.10 | 32.51 | 177,438 | +0.61(+1.91%) |
Jan 19, 2023 | 31.81 | 32.00 | 31.70 | 31.90 | 414,637 | -0.10(-0.31%) |
Jan 18, 2023 | 32.75 | 32.79 | 31.95 | 32.00 | 2,697,792 | -0.13(-0.40%) |
Jan 17, 2023 | 32.42 | 32.45 | 32.02 | 32.13 | 186,432 | -0.45(-1.38%) |
Jan 13, 2023 | 32.05 | 32.65 | 32.05 | 32.58 | 222,271 | +0.13(+0.40%) |
Jan 12, 2023 | 32.16 | 32.56 | 31.99 | 32.45 | 120,822 | +0.83(+2.62%) |
Jan 11, 2023 | 31.66 | 31.70 | 31.52 | 31.62 | 153,038 | +0.12(+0.38%) |
Jan 10, 2023 | 31.43 | 31.51 | 31.28 | 31.50 | 195,422 | -0.14(-0.44%) |
Jan 09, 2023 | 31.65 | 31.89 | 31.59 | 31.64 | 229,131 | +0.02(+0.06%) |
Jan 06, 2023 | 31.12 | 31.71 | 30.93 | 31.62 | 208,340 | +0.77(+2.50%) |
Jan 05, 2023 | 30.97 | 31.09 | 30.74 | 30.85 | 152,894 | -0.15(-0.48%) |
Jan 04, 2023 | 30.92 | 31.11 | 30.82 | 31.00 | 419,172 | +1.36(+4.61%) |
Jan 03, 2023 | 29.53 | 29.72 | 29.43 | 29.64 | 197,114 | +1.17(+4.09%) |
Dec 30, 2022 | 28.60 | 28.74 | 28.39 | 28.47 | 113,926 | -0.25(-0.87%) |
Dec 29, 2022 | 28.64 | 28.80 | 28.57 | 28.72 | 152,891 | +0.47(+1.66%) |
Dec 28, 2022 | 28.71 | 28.75 | 28.23 | 28.25 | 169,708 | -0.53(-1.84%) |
Dec 27, 2022 | 28.69 | 28.80 | 28.64 | 28.78 | 194,116 | +0.20(+0.70%) |
Dec 23, 2022 | 28.50 | 28.68 | 28.46 | 28.58 | 129,569 | +0.02(+0.07%) |
Dec 22, 2022 | 28.73 | 28.73 | 28.24 | 28.56 | 179,241 | -0.03(-0.10%) |
Dec 21, 2022 | 28.53 | 28.72 | 28.53 | 28.59 | 158,055 | +0.53(+1.89%) |
Dec 20, 2022 | 27.86 | 28.23 | 27.82 | 28.06 | 222,726 | +0.45(+1.63%) |
Dec 19, 2022 | 27.76 | 27.86 | 27.53 | 27.61 | 244,718 | -0.25(-0.90%) |
Dec 16, 2022 | 27.78 | 27.93 | 27.59 | 27.86 | 185,750 | +0.41(+1.49%) |
Dec 15, 2022 | 27.94 | 27.98 | 27.39 | 27.45 | 224,335 | -0.88(-3.11%) |
Dec 14, 2022 | 28.50 | 28.73 | 28.16 | 28.33 | 139,093 | -0.14(-0.50%) |
Dec 13, 2022 | 28.72 | 28.79 | 28.35 | 28.47 | 316,482 | +0.58(+2.09%) |
Dec 12, 2022 | 27.77 | 27.98 | 27.67 | 27.89 | 226,106 | +0.20(+0.72%) |
Dec 09, 2022 | 27.61 | 27.95 | 27.61 | 27.69 | 233,278 | +0.23(+0.84%) |
Dec 08, 2022 | 27.39 | 27.57 | 27.30 | 27.46 | 211,661 | +0.14(+0.51%) |
Dec 07, 2022 | 27.59 | 27.59 | 27.19 | 27.32 | 166,441 | -0.11(-0.40%) |
Dec 06, 2022 | 27.56 | 27.62 | 27.32 | 27.43 | 115,483 | -0.02(-0.07%) |
Dec 05, 2022 | 27.71 | 27.86 | 27.36 | 27.45 | 292,402 | -0.35(-1.26%) |
Dec 02, 2022 | 27.70 | 27.92 | 27.62 | 27.80 | 205,747 | +0.08(+0.29%) |
Dec 01, 2022 | 27.98 | 28.04 | 27.53 | 27.72 | 182,755 | -0.47(-1.67%) |
Nov 30, 2022 | 27.84 | 28.20 | 27.47 | 28.19 | 150,679 | +0.35(+1.26%) |
Nov 29, 2022 | 27.63 | 27.88 | 27.63 | 27.84 | 136,210 | +0.61(+2.24%) |
Nov 28, 2022 | 27.75 | 27.87 | 27.23 | 27.23 | 217,127 | -0.47(-1.70%) |
Nov 25, 2022 | 27.50 | 27.80 | 27.50 | 27.70 | 102,222 | +0.28(+1.02%) |
Nov 23, 2022 | 27.23 | 27.51 | 27.20 | 27.42 | 129,214 | +0.25(+0.92%) |
Nov 22, 2022 | 26.97 | 27.18 | 26.90 | 27.17 | 141,239 | +0.14(+0.52%) |
Nov 21, 2022 | 27.11 | 27.14 | 26.93 | 27.03 | 304,110 | -0.54(-1.96%) |
Nov 18, 2022 | 27.66 | 27.67 | 27.46 | 27.57 | 218,563 | +0.12(+0.44%) |
Nov 17, 2022 | 26.94 | 27.46 | 26.90 | 27.45 | 281,998 | +0.31(+1.16%) |
Nov 16, 2022 | 27.12 | 27.24 | 26.95 | 27.14 | 275,043 | +0.23(+0.84%) |
Nov 15, 2022 | 27.38 | 27.46 | 26.53 | 26.91 | 249,889 | +0.09(+0.34%) |
Nov 14, 2022 | 26.92 | 27.11 | 26.82 | 26.82 | 339,324 | -0.17(-0.63%) |
Nov 11, 2022 | 26.73 | 27.09 | 26.60 | 26.99 | 205,261 | +0.81(+3.08%) |
Nov 10, 2022 | 25.78 | 26.18 | 25.67 | 26.18 | 322,037 | +1.18(+4.73%) |
Nov 09, 2022 | 25.00 | 25.32 | 24.95 | 25.00 | 162,781 | -0.47(-1.85%) |
Nov 08, 2022 | 25.41 | 25.62 | 25.25 | 25.47 | 173,739 | +0.14(+0.55%) |
Nov 07, 2022 | 25.33 | 25.44 | 25.27 | 25.33 | 297,847 | -0.01(-0.04%) |
Nov 04, 2022 | 24.98 | 25.41 | 24.91 | 25.34 | 292,179 | +1.25(+5.19%) |
Nov 03, 2022 | 23.78 | 24.28 | 23.63 | 24.09 | 388,493 | +0.67(+2.86%) |
Nov 02, 2022 | 23.69 | 24.26 | 23.28 | 23.42 | 166,266 | -0.28(-1.18%) |
Nov 01, 2022 | 24.06 | 24.10 | 23.59 | 23.70 | 246,317 | +0.06(+0.25%) |
Oct 31, 2022 | 23.46 | 23.66 | 23.40 | 23.64 | 353,633 | -0.25(-1.05%) |
Oct 28, 2022 | 23.58 | 23.89 | 23.48 | 23.89 | 302,645 | +0.36(+1.51%) |
Oct 27, 2022 | 23.65 | 23.86 | 23.52 | 23.54 | 198,568 | -0.11(-0.49%) |
Oct 26, 2022 | 23.73 | 23.89 | 23.65 | 23.65 | 159,163 | -0.04(-0.17%) |
Oct 25, 2022 | 23.17 | 23.74 | 23.15 | 23.69 | 396,693 | +0.33(+1.41%) |
Oct 24, 2022 | 23.19 | 23.46 | 23.18 | 23.36 | 655,152 | +0.20(+0.86%) |
Oct 21, 2022 | 22.28 | 23.22 | 22.28 | 23.16 | 319,926 | +0.54(+2.39%) |
Oct 20, 2022 | 22.68 | 22.93 | 22.42 | 22.62 | 539,597 | +0.24(+1.07%) |
Oct 19, 2022 | 22.59 | 22.64 | 22.23 | 22.38 | 249,786 | -0.50(-2.19%) |
Oct 18, 2022 | 23.08 | 23.09 | 22.60 | 22.88 | 368,566 | +0.61(+2.74%) |
Oct 17, 2022 | 22.11 | 22.43 | 22.11 | 22.27 | 622,134 | +0.94(+4.41%) |
Oct 14, 2022 | 21.75 | 21.90 | 21.33 | 21.33 | 1,982,496 | -0.11(-0.51%) |
Oct 13, 2022 | 20.36 | 21.59 | 20.25 | 21.44 | 2,455,764 | +1.04(+5.10%) |
Oct 12, 2022 | 20.27 | 20.63 | 20.19 | 20.40 | 211,384 | -0.06(-0.29%) |
Oct 11, 2022 | 20.78 | 20.94 | 20.37 | 20.46 | 433,647 | -0.77(-3.63%) |
Oct 10, 2022 | 21.29 | 21.44 | 21.04 | 21.23 | 410,534 | +0.07(+0.33%) |
Oct 07, 2022 | 21.39 | 21.43 | 20.96 | 21.16 | 405,758 | -0.10(-0.47%) |
Oct 06, 2022 | 21.43 | 21.54 | 21.22 | 21.26 | 235,865 | -0.61(-2.79%) |
Oct 05, 2022 | 21.80 | 21.99 | 21.54 | 21.87 | 262,869 | -0.85(-3.74%) |
Oct 04, 2022 | 22.25 | 22.73 | 22.20 | 22.72 | 521,553 | +1.27(+5.92%) |