Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 26.43 | 26.59 | 25.79 | 25.79 | 529,121 | -0.36(-1.38%) |
Jun 29, 2023 | 25.93 | 26.33 | 25.93 | 26.15 | 447,093 | +0.35(+1.36%) |
Jun 28, 2023 | 26.13 | 26.19 | 25.53 | 25.80 | 597,790 | -0.36(-1.38%) |
Jun 27, 2023 | 25.84 | 26.48 | 25.57 | 26.16 | 561,217 | +0.33(+1.28%) |
Jun 26, 2023 | 25.77 | 26.28 | 25.66 | 25.83 | 678,589 | +0.25(+0.99%) |
Jun 23, 2023 | 25.55 | 25.97 | 25.32 | 25.58 | 785,118 | -0.31(-1.20%) |
Jun 22, 2023 | 26.63 | 27.27 | 25.80 | 25.89 | 605,588 | -0.84(-3.13%) |
Jun 21, 2023 | 27.37 | 27.51 | 26.71 | 26.72 | 354,853 | -0.88(-3.21%) |
Jun 20, 2023 | 28.06 | 28.63 | 27.40 | 27.61 | 308,824 | -0.43(-1.53%) |
Jun 16, 2023 | 28.43 | 28.43 | 27.78 | 28.04 | 1,296,311 | -0.21(-0.76%) |
Jun 15, 2023 | 27.78 | 28.39 | 27.78 | 28.25 | 402,542 | +0.18(+0.62%) |
Jun 14, 2023 | 28.89 | 29.16 | 27.94 | 28.08 | 485,560 | -0.82(-2.83%) |
Jun 13, 2023 | 28.62 | 29.27 | 28.62 | 28.89 | 381,482 | +0.46(+1.61%) |
Jun 12, 2023 | 28.43 | 29.13 | 28.10 | 28.44 | 419,221 | +0.12(+0.41%) |
Jun 09, 2023 | 28.72 | 28.72 | 28.14 | 28.32 | 404,958 | -0.33(-1.15%) |
Jun 08, 2023 | 29.04 | 29.04 | 28.29 | 28.65 | 365,014 | -0.55(-1.90%) |
Jun 07, 2023 | 28.48 | 29.61 | 28.32 | 29.20 | 590,982 | +1.00(+3.55%) |
Jun 06, 2023 | 26.54 | 28.72 | 26.50 | 28.20 | 501,579 | +1.72(+6.50%) |
Jun 05, 2023 | 27.39 | 27.40 | 26.32 | 26.48 | 378,171 | -1.02(-3.71%) |
Jun 02, 2023 | 26.36 | 27.62 | 26.16 | 27.50 | 572,070 | +1.59(+6.12%) |
Jun 01, 2023 | 25.45 | 26.17 | 25.04 | 25.92 | 386,424 | +0.62(+2.46%) |
May 31, 2023 | 25.79 | 26.01 | 24.93 | 25.29 | 609,771 | -0.67(-2.58%) |
May 30, 2023 | 26.11 | 26.29 | 25.51 | 25.97 | 548,070 | -0.07(-0.26%) |
May 26, 2023 | 25.78 | 26.08 | 25.30 | 26.03 | 500,162 | +0.30(+1.17%) |
May 25, 2023 | 25.86 | 26.07 | 25.45 | 25.73 | 445,934 | -0.32(-1.23%) |
May 24, 2023 | 26.43 | 26.64 | 25.93 | 26.05 | 481,049 | -0.59(-2.23%) |
May 23, 2023 | 26.68 | 27.65 | 26.61 | 26.65 | 572,905 | +0.02(+0.07%) |
May 22, 2023 | 25.95 | 26.75 | 25.74 | 26.63 | 507,964 | +0.94(+3.67%) |
May 19, 2023 | 26.14 | 26.24 | 24.90 | 25.68 | 750,895 | -0.18(-0.68%) |
May 18, 2023 | 26.07 | 26.47 | 25.62 | 25.86 | 560,180 | -0.24(-0.93%) |
May 17, 2023 | 25.05 | 26.25 | 25.05 | 26.10 | 808,337 | +1.45(+5.90%) |
May 16, 2023 | 24.98 | 25.10 | 24.50 | 24.65 | 696,789 | -0.27(-1.08%) |
May 15, 2023 | 24.59 | 24.97 | 24.30 | 24.92 | 848,243 | +0.54(+2.21%) |
May 12, 2023 | 24.44 | 24.44 | 23.72 | 24.38 | 796,854 | +0.18(+0.76%) |
May 11, 2023 | 24.29 | 24.50 | 23.83 | 24.19 | 718,135 | -0.38(-1.53%) |
May 10, 2023 | 24.99 | 25.14 | 23.85 | 24.57 | 767,360 | +0.11(+0.43%) |
May 09, 2023 | 24.57 | 24.84 | 24.09 | 24.46 | 919,239 | -0.20(-0.82%) |
May 08, 2023 | 25.75 | 25.75 | 24.62 | 24.67 | 629,681 | -0.63(-2.48%) |
May 05, 2023 | 24.94 | 25.42 | 24.39 | 25.29 | 732,583 | +1.02(+4.21%) |
May 04, 2023 | 24.09 | 24.61 | 23.03 | 24.27 | 1,142,573 | -0.46(-1.87%) |
May 03, 2023 | 24.86 | 25.86 | 24.64 | 24.73 | 981,868 | +0.01(+0.04%) |
May 02, 2023 | 26.37 | 26.39 | 24.26 | 24.72 | 1,031,862 | -1.84(-6.93%) |
May 01, 2023 | 26.95 | 27.45 | 26.49 | 26.56 | 456,491 | -0.45(-1.68%) |
Apr 28, 2023 | 26.59 | 27.12 | 26.55 | 27.02 | 533,105 | +0.45(+1.70%) |
Apr 27, 2023 | 26.85 | 26.91 | 26.40 | 26.56 | 630,997 | -0.12(-0.43%) |
Apr 26, 2023 | 26.58 | 27.13 | 26.29 | 26.68 | 639,487 | +0.06(+0.22%) |
Apr 25, 2023 | 27.22 | 27.38 | 26.50 | 26.62 | 693,007 | -1.08(-3.90%) |
Apr 24, 2023 | 27.51 | 28.21 | 27.43 | 27.70 | 577,253 | -0.03(-0.10%) |
Apr 21, 2023 | 27.87 | 27.87 | 27.39 | 27.73 | 765,661 | -0.21(-0.76%) |
Apr 20, 2023 | 28.13 | 28.25 | 27.48 | 27.94 | 888,294 | -0.39(-1.36%) |
Apr 19, 2023 | 28.17 | 28.49 | 27.59 | 28.33 | 1,019,842 | +0.03(+0.10%) |
Apr 18, 2023 | 28.39 | 28.41 | 27.47 | 28.30 | 1,192,005 | -0.05(-0.17%) |
Apr 17, 2023 | 27.31 | 28.39 | 27.08 | 28.35 | 1,021,802 | +0.68(+2.47%) |
Apr 14, 2023 | 29.11 | 29.40 | 27.33 | 27.66 | 2,116,465 | -0.96(-3.37%) |
Apr 13, 2023 | 28.34 | 28.72 | 27.87 | 28.63 | 1,342,313 | +0.29(+1.02%) |
Apr 12, 2023 | 28.86 | 28.95 | 28.30 | 28.34 | 750,503 | -0.39(-1.37%) |
Apr 11, 2023 | 29.25 | 29.48 | 28.64 | 28.73 | 753,192 | -0.45(-1.55%) |
Apr 10, 2023 | 28.63 | 29.24 | 28.51 | 29.18 | 818,215 | +0.39(+1.34%) |
Apr 06, 2023 | 28.69 | 29.05 | 28.54 | 28.80 | 629,981 | +0.11(+0.37%) |
Apr 05, 2023 | 28.39 | 28.88 | 28.33 | 28.69 | 611,779 | -0.14(-0.50%) |
Apr 04, 2023 | 28.74 | 28.85 | 28.04 | 28.84 | 1,117,287 | +0.17(+0.60%) |
Apr 03, 2023 | 29.07 | 29.25 | 28.52 | 28.66 | 472,046 | -0.36(-1.23%) |
Mar 31, 2023 | 28.86 | 29.11 | 28.43 | 29.02 | 637,569 | +0.44(+1.55%) |
Mar 30, 2023 | 29.26 | 29.34 | 28.21 | 28.58 | 668,400 | -0.62(-2.11%) |
Mar 29, 2023 | 29.63 | 29.76 | 28.66 | 29.19 | 543,625 | -0.04(-0.13%) |
Mar 28, 2023 | 29.06 | 29.65 | 28.85 | 29.23 | 683,223 | -0.07(-0.23%) |
Mar 27, 2023 | 29.43 | 29.74 | 28.87 | 29.30 | 671,030 | +0.59(+2.05%) |
Mar 24, 2023 | 27.25 | 28.78 | 27.17 | 28.71 | 915,446 | +0.80(+2.86%) |
Mar 23, 2023 | 29.05 | 29.31 | 27.67 | 27.91 | 950,440 | -0.92(-3.21%) |
Mar 22, 2023 | 30.88 | 31.07 | 28.81 | 28.84 | 758,638 | -2.13(-6.88%) |
Mar 21, 2023 | 30.61 | 31.02 | 30.23 | 30.97 | 1,039,948 | +1.57(+5.34%) |
Mar 20, 2023 | 29.71 | 30.64 | 29.17 | 29.40 | 1,056,081 | +0.37(+1.26%) |
Mar 17, 2023 | 29.87 | 30.23 | 28.66 | 29.03 | 13,881,011 | -1.44(-4.71%) |
Mar 16, 2023 | 29.70 | 31.34 | 28.88 | 30.47 | 1,482,897 | +0.10(+0.32%) |
Mar 15, 2023 | 29.63 | 30.92 | 28.91 | 30.37 | 1,291,355 | -0.51(-1.65%) |
Mar 14, 2023 | 32.84 | 33.14 | 30.79 | 30.88 | 1,479,128 | -0.18(-0.59%) |
Mar 13, 2023 | 29.32 | 33.74 | 28.02 | 31.06 | 2,162,542 | +0.53(+1.74%) |
Mar 10, 2023 | 29.85 | 31.12 | 29.11 | 30.53 | 1,226,463 | -0.02(-0.06%) |
Mar 09, 2023 | 32.69 | 32.86 | 30.47 | 30.55 | 1,299,403 | -2.58(-7.79%) |
Mar 08, 2023 | 33.06 | 33.31 | 32.75 | 33.14 | 593,582 | +0.13(+0.41%) |
Mar 07, 2023 | 33.74 | 33.84 | 32.93 | 33.00 | 709,444 | -0.98(-2.89%) |
Mar 06, 2023 | 33.69 | 34.37 | 33.62 | 33.98 | 1,375,315 | +0.79(+2.38%) |
Mar 03, 2023 | 33.49 | 33.51 | 32.99 | 33.19 | 555,226 | -0.15(-0.46%) |
Mar 02, 2023 | 33.54 | 33.62 | 33.00 | 33.35 | 352,485 | -0.49(-1.45%) |
Mar 01, 2023 | 33.65 | 33.84 | 33.26 | 33.84 | 450,925 | +0.05(+0.14%) |
Feb 28, 2023 | 34.10 | 34.45 | 33.75 | 33.79 | 520,344 | -0.36(-1.04%) |
Feb 27, 2023 | 34.19 | 34.56 | 34.00 | 34.15 | 370,188 | +0.11(+0.31%) |
Feb 24, 2023 | 33.60 | 34.05 | 33.55 | 34.04 | 320,400 | +0.04(+0.11%) |
Feb 23, 2023 | 33.73 | 34.19 | 33.51 | 34.00 | 277,572 | +0.16(+0.48%) |
Feb 22, 2023 | 34.01 | 34.25 | 33.66 | 33.84 | 465,345 | -0.20(-0.59%) |
Feb 21, 2023 | 34.92 | 35.01 | 33.95 | 34.04 | 356,728 | -1.25(-3.55%) |
Feb 17, 2023 | 34.96 | 35.39 | 34.74 | 35.29 | 362,473 | +0.45(+1.29%) |
Feb 16, 2023 | 35.10 | 35.25 | 34.65 | 34.84 | 496,151 | -0.68(-1.91%) |
Feb 15, 2023 | 34.90 | 35.68 | 34.80 | 35.52 | 368,190 | +0.55(+1.56%) |
Feb 14, 2023 | 34.20 | 35.00 | 34.20 | 34.98 | 450,076 | +0.52(+1.50%) |
Feb 13, 2023 | 34.20 | 34.51 | 33.84 | 34.46 | 274,577 | +0.27(+0.78%) |
Feb 10, 2023 | 33.95 | 34.21 | 33.69 | 34.19 | 221,065 | +0.13(+0.39%) |
Feb 09, 2023 | 34.44 | 34.70 | 33.94 | 34.06 | 246,477 | -0.33(-0.95%) |
Feb 08, 2023 | 34.19 | 34.57 | 34.00 | 34.38 | 277,625 | -0.10(-0.28%) |
Feb 07, 2023 | 33.94 | 34.58 | 33.73 | 34.48 | 396,793 | +0.46(+1.35%) |
Feb 06, 2023 | 34.77 | 34.95 | 33.80 | 34.02 | 412,412 | -0.79(-2.28%) |
Feb 03, 2023 | 34.92 | 35.21 | 34.66 | 34.81 | 445,456 | -0.32(-0.90%) |
Feb 02, 2023 | 34.39 | 35.15 | 34.26 | 35.13 | 364,648 | +0.79(+2.31%) |
Feb 01, 2023 | 33.64 | 34.71 | 33.48 | 34.34 | 397,391 | +0.41(+1.21%) |
Jan 31, 2023 | 32.80 | 33.93 | 32.69 | 33.92 | 443,340 | +1.22(+3.74%) |
Jan 30, 2023 | 32.64 | 32.80 | 32.05 | 32.70 | 376,814 | +0.03(+0.09%) |
Jan 27, 2023 | 32.59 | 33.03 | 32.11 | 32.67 | 280,620 | +0.13(+0.41%) |
Jan 26, 2023 | 32.71 | 32.72 | 32.15 | 32.54 | 365,010 | +0.11(+0.32%) |
Jan 25, 2023 | 32.06 | 32.45 | 31.82 | 32.43 | 287,544 | +0.26(+0.80%) |
Jan 24, 2023 | 32.34 | 32.44 | 31.90 | 32.17 | 331,126 | -0.13(-0.41%) |
Jan 23, 2023 | 32.53 | 32.63 | 32.15 | 32.31 | 634,067 | -0.06(-0.18%) |
Jan 20, 2023 | 32.37 | 32.37 | 31.86 | 32.37 | 592,425 | +0.24(+0.74%) |
Jan 19, 2023 | 32.58 | 32.72 | 31.99 | 32.13 | 435,991 | -0.47(-1.44%) |
Jan 18, 2023 | 34.22 | 34.26 | 32.55 | 32.59 | 488,829 | -1.83(-5.31%) |
Jan 17, 2023 | 35.07 | 35.07 | 34.36 | 34.42 | 495,340 | -0.35(-1.02%) |
Jan 13, 2023 | 34.44 | 35.10 | 33.58 | 34.78 | 726,895 | +1.28(+3.83%) |
Jan 12, 2023 | 33.25 | 33.77 | 33.00 | 33.49 | 738,994 | +0.22(+0.66%) |
Jan 11, 2023 | 32.68 | 33.45 | 32.53 | 33.27 | 1,175,595 | +0.60(+1.84%) |
Jan 10, 2023 | 32.18 | 32.78 | 31.63 | 32.67 | 794,259 | +0.52(+1.61%) |
Jan 09, 2023 | 32.07 | 32.36 | 31.90 | 32.15 | 662,590 | +0.14(+0.45%) |
Jan 06, 2023 | 31.05 | 32.02 | 31.00 | 32.01 | 510,335 | +1.12(+3.62%) |
Jan 05, 2023 | 31.29 | 31.51 | 30.77 | 30.89 | 498,733 | -0.55(-1.76%) |
Jan 04, 2023 | 32.04 | 32.34 | 31.35 | 31.45 | 513,366 | -0.44(-1.38%) |
Jan 03, 2023 | 32.30 | 32.41 | 31.51 | 31.89 | 576,677 | -0.21(-0.66%) |
Dec 30, 2022 | 32.36 | 32.51 | 32.06 | 32.10 | 274,079 | -0.41(-1.27%) |
Dec 29, 2022 | 32.47 | 32.79 | 32.37 | 32.51 | 399,537 | +0.11(+0.35%) |
Dec 28, 2022 | 32.74 | 32.80 | 32.39 | 32.39 | 228,954 | -0.26(-0.79%) |
Dec 27, 2022 | 32.70 | 32.80 | 32.49 | 32.65 | 191,646 | +0.08(+0.23%) |
Dec 23, 2022 | 32.56 | 32.86 | 32.50 | 32.58 | 196,630 | +0.09(+0.27%) |
Dec 22, 2022 | 32.65 | 33.13 | 31.92 | 32.49 | 308,031 | -0.35(-1.08%) |
Dec 21, 2022 | 32.30 | 33.02 | 32.28 | 32.84 | 358,825 | +0.78(+2.45%) |
Dec 20, 2022 | 31.80 | 32.17 | 31.70 | 32.06 | 386,173 | +0.36(+1.15%) |
Dec 19, 2022 | 31.45 | 32.20 | 31.36 | 31.70 | 379,375 | +0.33(+1.07%) |
Dec 16, 2022 | 31.27 | 31.58 | 31.18 | 31.36 | 1,346,986 | -0.11(-0.33%) |
Dec 15, 2022 | 31.56 | 31.67 | 31.26 | 31.47 | 518,506 | -0.54(-1.67%) |
Dec 14, 2022 | 32.54 | 32.54 | 31.85 | 32.00 | 418,453 | -0.53(-1.62%) |
Dec 13, 2022 | 32.69 | 33.09 | 32.22 | 32.53 | 536,721 | +0.27(+0.83%) |
Dec 12, 2022 | 32.17 | 32.37 | 31.74 | 32.26 | 300,928 | +0.13(+0.42%) |
Dec 09, 2022 | 32.21 | 32.59 | 31.82 | 32.13 | 264,119 | -0.21(-0.65%) |
Dec 08, 2022 | 32.08 | 32.36 | 31.84 | 32.34 | 536,844 | +0.50(+1.56%) |
Dec 07, 2022 | 31.93 | 32.27 | 31.62 | 31.84 | 390,923 | -0.16(-0.51%) |
Dec 06, 2022 | 32.00 | 32.78 | 31.59 | 32.00 | 329,228 | +0.09(+0.27%) |
Dec 05, 2022 | 33.10 | 33.10 | 31.57 | 31.92 | 390,073 | -1.49(-4.47%) |
Dec 02, 2022 | 33.28 | 33.54 | 33.23 | 33.41 | 217,279 | -0.11(-0.34%) |
Dec 01, 2022 | 33.79 | 33.79 | 33.22 | 33.52 | 309,541 | -0.22(-0.65%) |
Nov 30, 2022 | 33.22 | 33.78 | 32.62 | 33.74 | 594,284 | +0.54(+1.61%) |
Nov 29, 2022 | 32.99 | 33.27 | 32.81 | 33.21 | 278,366 | +0.22(+0.67%) |
Nov 28, 2022 | 33.35 | 33.58 | 32.80 | 32.99 | 324,537 | -0.54(-1.60%) |
Nov 25, 2022 | 33.47 | 33.83 | 33.43 | 33.52 | 201,645 | +0.22(+0.66%) |
Nov 23, 2022 | 33.63 | 33.78 | 33.29 | 33.30 | 217,793 | -0.44(-1.30%) |
Nov 22, 2022 | 33.69 | 33.99 | 33.42 | 33.74 | 253,438 | +0.13(+0.40%) |
Nov 21, 2022 | 32.89 | 33.72 | 32.89 | 33.61 | 402,726 | +0.84(+2.57%) |
Nov 18, 2022 | 33.23 | 33.28 | 32.73 | 32.77 | 427,368 | +0.03(+0.09%) |
Nov 17, 2022 | 33.02 | 33.26 | 32.47 | 32.74 | 461,598 | -0.62(-1.86%) |
Nov 16, 2022 | 33.95 | 34.03 | 33.17 | 33.36 | 356,981 | -0.57(-1.68%) |
Nov 15, 2022 | 34.36 | 34.76 | 33.60 | 33.93 | 496,688 | -0.09(-0.25%) |
Nov 14, 2022 | 35.73 | 35.92 | 34.01 | 34.02 | 917,933 | -2.23(-6.16%) |
Nov 11, 2022 | 37.03 | 37.22 | 36.19 | 36.25 | 289,363 | -0.83(-2.23%) |
Nov 10, 2022 | 36.37 | 37.17 | 36.30 | 37.08 | 349,502 | +1.58(+4.44%) |
Nov 09, 2022 | 35.93 | 36.24 | 35.46 | 35.50 | 288,557 | -0.68(-1.89%) |
Nov 08, 2022 | 36.04 | 36.53 | 35.83 | 36.18 | 235,728 | +0.01(+0.03%) |
Nov 07, 2022 | 36.37 | 36.75 | 36.03 | 36.17 | 290,102 | -0.11(-0.31%) |
Nov 04, 2022 | 35.74 | 36.35 | 35.66 | 36.29 | 239,252 | +0.75(+2.11%) |
Nov 03, 2022 | 35.44 | 35.61 | 34.95 | 35.54 | 331,680 | -0.22(-0.61%) |
Nov 02, 2022 | 36.40 | 36.87 | 35.74 | 35.75 | 284,341 | -0.90(-2.46%) |
Nov 01, 2022 | 36.81 | 37.01 | 36.66 | 36.66 | 227,778 | -0.11(-0.31%) |
Oct 31, 2022 | 36.37 | 36.98 | 36.32 | 36.77 | 332,765 | +0.12(+0.34%) |
Oct 28, 2022 | 36.06 | 36.66 | 35.70 | 36.65 | 288,370 | +0.92(+2.58%) |
Oct 27, 2022 | 36.00 | 36.29 | 35.67 | 35.73 | 277,560 | +0.09(+0.24%) |
Oct 26, 2022 | 35.94 | 36.30 | 35.61 | 35.64 | 335,614 | -0.21(-0.58%) |
Oct 25, 2022 | 35.04 | 36.19 | 35.04 | 35.85 | 362,922 | +0.41(+1.15%) |
Oct 24, 2022 | 35.10 | 35.85 | 35.10 | 35.44 | 394,875 | +0.39(+1.11%) |
Oct 21, 2022 | 34.80 | 35.14 | 34.20 | 35.05 | 480,847 | +0.50(+1.46%) |
Oct 20, 2022 | 35.57 | 35.68 | 34.17 | 34.55 | 645,404 | -1.03(-2.88%) |
Oct 19, 2022 | 35.59 | 36.11 | 35.05 | 35.57 | 679,632 | -0.13(-0.37%) |
Oct 18, 2022 | 35.09 | 35.73 | 34.94 | 35.71 | 913,626 | +1.02(+2.93%) |
Oct 17, 2022 | 34.00 | 34.73 | 33.80 | 34.69 | 1,239,755 | +1.42(+4.25%) |
Oct 14, 2022 | 32.96 | 33.82 | 32.70 | 33.27 | 943,899 | +1.90(+6.06%) |
Oct 13, 2022 | 30.02 | 31.47 | 29.58 | 31.37 | 799,669 | +1.09(+3.61%) |
Oct 12, 2022 | 29.91 | 30.60 | 29.64 | 30.28 | 545,911 | +0.37(+1.24%) |
Oct 11, 2022 | 29.76 | 30.23 | 29.64 | 29.91 | 598,549 | +0.02(+0.06%) |
Oct 10, 2022 | 29.48 | 30.20 | 29.41 | 29.89 | 445,919 | +0.27(+0.90%) |
Oct 07, 2022 | 29.54 | 29.76 | 29.19 | 29.63 | 438,734 | -0.15(-0.51%) |
Oct 06, 2022 | 29.64 | 30.10 | 29.64 | 29.78 | 196,702 | -0.24(-0.79%) |
Oct 05, 2022 | 29.71 | 30.22 | 29.70 | 30.02 | 314,354 | -0.14(-0.47%) |
Oct 04, 2022 | 29.29 | 30.18 | 29.29 | 30.16 | 328,691 | +1.05(+3.59%) |
Oct 03, 2022 | 28.95 | 29.23 | 28.51 | 29.11 | 397,004 | +0.63(+2.20%) |
Sep 30, 2022 | 28.94 | 29.25 | 28.43 | 28.49 | 429,478 | -0.41(-1.41%) |
Sep 29, 2022 | 28.79 | 29.17 | 28.35 | 28.89 | 401,489 | -0.19(-0.65%) |
Sep 28, 2022 | 28.62 | 29.34 | 28.50 | 29.08 | 390,995 | +0.48(+1.69%) |
Sep 27, 2022 | 28.85 | 29.10 | 28.29 | 28.60 | 300,996 | -0.22(-0.76%) |
Sep 26, 2022 | 28.91 | 29.27 | 28.80 | 28.82 | 307,747 | -0.21(-0.72%) |
Sep 23, 2022 | 29.17 | 29.17 | 28.71 | 29.03 | 232,847 | -0.45(-1.51%) |
Sep 22, 2022 | 30.04 | 30.04 | 29.38 | 29.47 | 246,358 | -0.46(-1.52%) |
Sep 21, 2022 | 30.51 | 30.70 | 29.93 | 29.93 | 322,823 | -0.40(-1.32%) |
Sep 20, 2022 | 30.13 | 30.48 | 30.03 | 30.33 | 322,717 | -0.01(-0.03%) |
Sep 19, 2022 | 29.53 | 30.52 | 29.53 | 30.34 | 237,186 | +0.60(+2.01%) |
Sep 16, 2022 | 29.63 | 29.78 | 29.28 | 29.74 | 868,489 | +0.00(+0.00%) |
Sep 15, 2022 | 29.40 | 30.03 | 29.32 | 29.74 | 377,880 | +0.25(+0.84%) |
Sep 14, 2022 | 29.71 | 29.74 | 29.28 | 29.49 | 311,135 | -0.06(-0.19%) |
Sep 13, 2022 | 30.27 | 30.41 | 29.40 | 29.55 | 319,639 | -1.11(-3.63%) |
Sep 12, 2022 | 30.50 | 30.86 | 30.41 | 30.66 | 247,521 | +0.26(+0.84%) |
Sep 09, 2022 | 30.14 | 30.41 | 30.10 | 30.41 | 226,708 | +0.49(+1.65%) |
Sep 08, 2022 | 29.38 | 29.96 | 29.24 | 29.91 | 233,619 | +0.30(+1.03%) |
Sep 07, 2022 | 29.23 | 29.68 | 29.13 | 29.61 | 275,313 | +0.26(+0.87%) |
Sep 06, 2022 | 30.18 | 30.18 | 29.24 | 29.35 | 227,238 | -0.61(-2.03%) |
Sep 02, 2022 | 30.58 | 30.73 | 29.81 | 29.96 | 285,175 | -0.29(-0.94%) |
Sep 01, 2022 | 30.65 | 30.65 | 30.07 | 30.24 | 279,649 | -0.17(-0.56%) |
Aug 31, 2022 | 31.02 | 31.10 | 30.36 | 30.41 | 405,550 | -0.66(-2.11%) |
Aug 30, 2022 | 31.11 | 31.12 | 30.81 | 31.07 | 196,815 | +0.00(+0.00%) |
Aug 29, 2022 | 31.35 | 31.50 | 30.99 | 31.07 | 177,604 | -0.47(-1.48%) |
Aug 26, 2022 | 32.25 | 32.28 | 31.44 | 31.54 | 261,902 | -0.60(-1.86%) |
Aug 25, 2022 | 31.81 | 32.29 | 31.81 | 32.13 | 268,602 | +0.28(+0.87%) |
Aug 24, 2022 | 32.03 | 32.03 | 31.64 | 31.86 | 284,717 | -0.14(-0.45%) |
Aug 23, 2022 | 32.44 | 32.53 | 31.85 | 32.00 | 410,825 | -0.44(-1.35%) |
Aug 22, 2022 | 32.65 | 32.65 | 32.30 | 32.44 | 344,450 | -0.55(-1.67%) |
Aug 19, 2022 | 33.09 | 33.11 | 32.71 | 32.99 | 362,298 | -0.27(-0.80%) |
Aug 18, 2022 | 33.35 | 33.35 | 33.07 | 33.26 | 219,072 | +0.00(+0.00%) |
Aug 17, 2022 | 33.31 | 33.34 | 32.95 | 33.26 | 366,533 | -0.31(-0.93%) |
Aug 16, 2022 | 33.37 | 33.65 | 33.27 | 33.57 | 203,945 | +0.23(+0.68%) |
Aug 15, 2022 | 32.75 | 33.36 | 32.71 | 33.34 | 223,535 | +0.31(+0.94%) |
Aug 12, 2022 | 32.87 | 33.04 | 32.74 | 33.03 | 263,662 | +0.34(+1.04%) |
Aug 11, 2022 | 33.12 | 33.31 | 32.59 | 32.69 | 483,742 | -0.24(-0.72%) |
Aug 10, 2022 | 32.91 | 33.01 | 32.76 | 32.93 | 257,467 | +0.34(+1.04%) |
Aug 09, 2022 | 32.46 | 32.61 | 32.23 | 32.59 | 342,657 | +0.17(+0.52%) |
Aug 08, 2022 | 32.38 | 32.71 | 32.25 | 32.42 | 200,167 | -0.04(-0.12%) |
Aug 05, 2022 | 32.09 | 32.51 | 31.93 | 32.45 | 226,263 | +0.36(+1.12%) |
Aug 04, 2022 | 32.26 | 32.37 | 31.95 | 32.09 | 209,518 | -0.24(-0.73%) |
Aug 03, 2022 | 32.12 | 32.54 | 31.96 | 32.33 | 201,578 | +0.21(+0.65%) |
Aug 02, 2022 | 32.62 | 32.62 | 32.10 | 32.12 | 274,538 | -0.56(-1.70%) |
Aug 01, 2022 | 32.80 | 32.86 | 31.91 | 32.68 | 302,989 | +0.47(+1.46%) |
Jul 29, 2022 | 31.65 | 32.26 | 31.55 | 32.21 | 222,890 | +0.54(+1.70%) |
Jul 28, 2022 | 31.63 | 31.79 | 31.33 | 31.67 | 242,502 | -0.08(-0.27%) |
Jul 27, 2022 | 31.25 | 31.92 | 31.25 | 31.76 | 271,845 | +0.60(+1.94%) |
Jul 26, 2022 | 31.00 | 31.38 | 31.00 | 31.15 | 199,173 | -0.08(-0.24%) |
Jul 25, 2022 | 30.78 | 31.28 | 30.62 | 31.23 | 470,976 | +0.79(+2.60%) |
Jul 22, 2022 | 30.61 | 30.85 | 30.20 | 30.43 | 243,695 | -0.19(-0.62%) |
Jul 21, 2022 | 30.22 | 30.63 | 30.14 | 30.62 | 288,977 | +0.16(+0.53%) |
Jul 20, 2022 | 30.16 | 30.54 | 29.79 | 30.46 | 401,843 | -0.05(-0.15%) |
Jul 19, 2022 | 30.12 | 30.63 | 30.12 | 30.51 | 303,054 | +0.51(+1.70%) |
Jul 18, 2022 | 30.08 | 30.43 | 29.91 | 30.00 | 633,994 | +0.09(+0.32%) |
Jul 15, 2022 | 29.57 | 30.00 | 29.42 | 29.91 | 515,724 | +1.03(+3.56%) |
Jul 14, 2022 | 28.68 | 29.36 | 28.28 | 28.88 | 924,815 | +0.66(+2.34%) |
Jul 13, 2022 | 28.30 | 28.42 | 28.05 | 28.22 | 363,944 | -0.35(-1.22%) |
Jul 12, 2022 | 28.31 | 28.95 | 28.31 | 28.57 | 199,416 | -0.06(-0.20%) |
Jul 11, 2022 | 28.49 | 28.74 | 28.45 | 28.62 | 233,408 | -0.07(-0.23%) |
Jul 08, 2022 | 28.80 | 28.92 | 28.24 | 28.69 | 276,485 | +0.00(+0.00%) |
Jul 07, 2022 | 28.87 | 29.11 | 28.67 | 28.69 | 294,923 | +0.14(+0.50%) |
Jul 06, 2022 | 28.56 | 28.93 | 28.30 | 28.55 | 469,971 | -0.39(-1.34%) |
Jul 05, 2022 | 28.34 | 28.94 | 28.06 | 28.93 | 318,572 | +0.10(+0.36%) |