Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.64 | 22.72 | 22.51 | 22.51 | 21,545 | -0.09(-0.39%) |
Oct 30, 2023 | 22.50 | 22.68 | 22.39 | 22.60 | 26,812 | -0.24(-1.05%) |
Oct 27, 2023 | 22.68 | 22.84 | 22.56 | 22.84 | 29,227 | +0.10(+0.43%) |
Oct 26, 2023 | 22.28 | 22.78 | 22.28 | 22.74 | 41,482 | +0.46(+2.09%) |
Oct 25, 2023 | 22.49 | 22.51 | 22.17 | 22.27 | 41,570 | -0.60(-2.64%) |
Oct 24, 2023 | 22.74 | 22.88 | 22.55 | 22.88 | 29,337 | +0.16(+0.70%) |
Oct 23, 2023 | 22.29 | 22.84 | 22.10 | 22.72 | 113,707 | +0.27(+1.19%) |
Oct 20, 2023 | 22.28 | 22.55 | 22.27 | 22.45 | 46,475 | +0.34(+1.52%) |
Oct 19, 2023 | 22.18 | 22.42 | 22.00 | 22.12 | 78,904 | -0.34(-1.50%) |
Oct 18, 2023 | 22.60 | 22.63 | 22.34 | 22.45 | 38,367 | -0.31(-1.35%) |
Oct 17, 2023 | 22.81 | 22.90 | 22.64 | 22.76 | 72,488 | -0.69(-2.95%) |
Oct 16, 2023 | 23.45 | 23.50 | 23.34 | 23.45 | 22,323 | -0.43(-1.78%) |
Oct 13, 2023 | 23.97 | 23.97 | 23.71 | 23.88 | 48,112 | +0.46(+1.98%) |
Oct 12, 2023 | 23.96 | 23.99 | 23.32 | 23.41 | 38,027 | -0.74(-3.07%) |
Oct 11, 2023 | 24.09 | 24.18 | 23.89 | 24.15 | 36,488 | +0.39(+1.62%) |
Oct 10, 2023 | 23.59 | 23.95 | 23.45 | 23.77 | 60,887 | -0.14(-0.58%) |
Oct 09, 2023 | 23.54 | 23.91 | 23.45 | 23.91 | 50,872 | +0.87(+3.78%) |
Oct 06, 2023 | 22.80 | 23.20 | 22.74 | 23.04 | 33,309 | -0.41(-1.73%) |
Oct 05, 2023 | 23.45 | 23.49 | 23.37 | 23.44 | 15,528 | +0.09(+0.40%) |
Oct 04, 2023 | 23.11 | 23.37 | 22.99 | 23.35 | 37,286 | +0.46(+2.01%) |
Oct 03, 2023 | 23.31 | 23.46 | 22.86 | 22.89 | 75,934 | -0.67(-2.85%) |
Oct 02, 2023 | 23.76 | 23.79 | 23.42 | 23.56 | 32,419 | -0.56(-2.34%) |
Sep 29, 2023 | 24.38 | 24.45 | 23.96 | 24.12 | 48,225 | +0.03(+0.12%) |
Sep 28, 2023 | 23.70 | 24.09 | 23.55 | 24.09 | 38,821 | +0.16(+0.66%) |
Sep 27, 2023 | 24.37 | 24.37 | 23.74 | 23.94 | 55,872 | -0.30(-1.22%) |
Sep 26, 2023 | 24.44 | 24.44 | 24.16 | 24.23 | 35,599 | -0.04(-0.16%) |
Sep 25, 2023 | 24.32 | 24.37 | 24.27 | 24.27 | 60,901 | -0.57(-2.29%) |
Sep 22, 2023 | 24.63 | 24.88 | 24.57 | 24.84 | 30,502 | +0.30(+1.23%) |
Sep 21, 2023 | 24.60 | 24.69 | 24.50 | 24.54 | 60,451 | -0.56(-2.24%) |
Sep 20, 2023 | 25.38 | 25.48 | 25.10 | 25.10 | 42,906 | -0.12(-0.47%) |
Sep 19, 2023 | 25.33 | 25.40 | 25.18 | 25.22 | 70,879 | -0.26(-1.01%) |
Sep 18, 2023 | 25.33 | 25.53 | 25.33 | 25.48 | 21,249 | +0.04(+0.15%) |
Sep 15, 2023 | 25.55 | 25.55 | 25.39 | 25.44 | 106,104 | -0.24(-0.93%) |
Sep 14, 2023 | 25.91 | 25.97 | 25.64 | 25.68 | 10,699 | -0.17(-0.67%) |
Sep 13, 2023 | 25.57 | 25.96 | 25.57 | 25.85 | 18,523 | +0.11(+0.42%) |
Sep 12, 2023 | 25.66 | 25.80 | 25.62 | 25.74 | 11,453 | +0.05(+0.19%) |
Sep 11, 2023 | 25.64 | 25.74 | 25.58 | 25.69 | 36,380 | -0.14(-0.53%) |
Sep 08, 2023 | 26.05 | 26.12 | 25.80 | 25.83 | 27,152 | +0.00(+0.01%) |
Sep 07, 2023 | 25.70 | 25.87 | 25.67 | 25.83 | 23,446 | +0.21(+0.84%) |
Sep 06, 2023 | 25.88 | 25.92 | 25.57 | 25.62 | 61,296 | -0.17(-0.65%) |
Sep 05, 2023 | 26.06 | 26.06 | 25.76 | 25.78 | 32,434 | -0.50(-1.91%) |
Sep 01, 2023 | 26.76 | 26.76 | 26.23 | 26.28 | 65,960 | -0.52(-1.94%) |
Aug 31, 2023 | 26.68 | 26.89 | 26.67 | 26.80 | 20,371 | +0.15(+0.55%) |
Aug 30, 2023 | 26.81 | 26.81 | 26.60 | 26.66 | 29,386 | -0.03(-0.11%) |
Aug 29, 2023 | 25.94 | 26.70 | 25.94 | 26.69 | 25,531 | +0.55(+2.10%) |
Aug 28, 2023 | 26.11 | 26.14 | 25.94 | 26.14 | 9,250 | +0.20(+0.76%) |
Aug 25, 2023 | 25.88 | 25.99 | 25.65 | 25.94 | 23,694 | -0.07(-0.26%) |
Aug 24, 2023 | 25.98 | 26.24 | 25.94 | 26.01 | 75,838 | -0.23(-0.87%) |
Aug 23, 2023 | 25.88 | 26.25 | 25.88 | 26.24 | 39,101 | +0.82(+3.21%) |
Aug 22, 2023 | 25.37 | 25.51 | 25.26 | 25.42 | 166,472 | +0.01(+0.04%) |
Aug 21, 2023 | 25.55 | 25.62 | 25.33 | 25.41 | 163,781 | -0.54(-2.08%) |
Aug 18, 2023 | 25.86 | 26.07 | 25.79 | 25.95 | 63,206 | +0.22(+0.84%) |
Aug 17, 2023 | 25.81 | 25.81 | 25.50 | 25.73 | 70,202 | -0.08(-0.32%) |
Aug 16, 2023 | 26.12 | 26.27 | 25.75 | 25.82 | 61,060 | -0.33(-1.26%) |
Aug 15, 2023 | 26.18 | 26.43 | 26.09 | 26.15 | 12,762 | -0.12(-0.47%) |
Aug 14, 2023 | 26.30 | 26.45 | 26.16 | 26.27 | 18,307 | -0.17(-0.65%) |
Aug 11, 2023 | 26.50 | 26.80 | 26.40 | 26.44 | 26,843 | -0.44(-1.64%) |
Aug 10, 2023 | 27.51 | 27.64 | 26.88 | 26.88 | 16,478 | -0.66(-2.39%) |
Aug 09, 2023 | 27.58 | 27.65 | 27.40 | 27.54 | 177,318 | +0.08(+0.29%) |
Aug 08, 2023 | 27.50 | 27.66 | 27.37 | 27.46 | 20,562 | +0.37(+1.37%) |
Aug 07, 2023 | 27.22 | 27.22 | 26.99 | 27.09 | 25,493 | -0.18(-0.65%) |
Aug 04, 2023 | 26.77 | 27.34 | 26.76 | 27.27 | 59,063 | +0.83(+3.15%) |
Aug 03, 2023 | 26.58 | 26.58 | 26.40 | 26.43 | 112,068 | -0.65(-2.39%) |
Aug 02, 2023 | 27.03 | 27.10 | 26.74 | 27.08 | 96,498 | -0.14(-0.53%) |
Aug 01, 2023 | 27.37 | 27.40 | 27.12 | 27.22 | 51,901 | -0.48(-1.75%) |
Jul 31, 2023 | 27.52 | 27.85 | 27.52 | 27.71 | 31,808 | +0.04(+0.16%) |
Jul 28, 2023 | 27.49 | 27.74 | 27.47 | 27.66 | 28,232 | +0.23(+0.84%) |
Jul 27, 2023 | 27.99 | 28.11 | 27.31 | 27.43 | 102,338 | -0.85(-2.99%) |
Jul 26, 2023 | 28.15 | 28.32 | 28.05 | 28.28 | 51,695 | +0.22(+0.77%) |
Jul 25, 2023 | 27.93 | 28.07 | 27.90 | 28.06 | 65,936 | -0.17(-0.59%) |
Jul 24, 2023 | 28.49 | 28.64 | 28.23 | 28.23 | 84,144 | -0.23(-0.79%) |
Jul 21, 2023 | 28.46 | 28.58 | 28.41 | 28.46 | 43,424 | +0.07(+0.24%) |
Jul 20, 2023 | 28.55 | 28.67 | 28.24 | 28.39 | 38,438 | -0.70(-2.40%) |
Jul 19, 2023 | 28.90 | 29.12 | 28.77 | 29.09 | 150,308 | +0.31(+1.08%) |
Jul 18, 2023 | 28.91 | 29.04 | 28.73 | 28.77 | 13,826 | +0.07(+0.26%) |
Jul 17, 2023 | 28.55 | 28.76 | 28.50 | 28.70 | 13,616 | +0.13(+0.45%) |
Jul 14, 2023 | 28.86 | 28.91 | 28.55 | 28.57 | 20,710 | -0.49(-1.69%) |
Jul 13, 2023 | 28.78 | 29.17 | 28.62 | 29.06 | 89,306 | +0.77(+2.71%) |
Jul 12, 2023 | 28.02 | 28.46 | 27.97 | 28.30 | 80,407 | +0.76(+2.75%) |
Jul 11, 2023 | 27.55 | 27.62 | 27.41 | 27.54 | 66,144 | +0.17(+0.63%) |
Jul 10, 2023 | 27.10 | 27.48 | 27.08 | 27.37 | 13,177 | +0.38(+1.41%) |
Jul 07, 2023 | 26.92 | 27.21 | 26.90 | 26.99 | 34,881 | -0.06(-0.22%) |
Jul 06, 2023 | 27.14 | 27.21 | 26.81 | 27.05 | 75,843 | -0.80(-2.86%) |
Jul 05, 2023 | 28.22 | 28.22 | 27.70 | 27.85 | 66,620 | -0.43(-1.53%) |
Jul 03, 2023 | 28.47 | 28.74 | 28.23 | 28.28 | 41,468 | -0.25(-0.89%) |
Jun 30, 2023 | 28.43 | 28.63 | 28.34 | 28.53 | 57,268 | +0.11(+0.38%) |
Jun 29, 2023 | 28.57 | 28.57 | 28.27 | 28.43 | 102,410 | -0.91(-3.11%) |
Jun 28, 2023 | 29.13 | 29.34 | 29.00 | 29.34 | 23,177 | +0.33(+1.15%) |
Jun 27, 2023 | 29.26 | 29.42 | 28.88 | 29.01 | 36,415 | -0.26(-0.90%) |
Jun 26, 2023 | 29.24 | 29.35 | 29.17 | 29.27 | 12,539 | +0.17(+0.57%) |
Jun 23, 2023 | 29.47 | 29.47 | 29.03 | 29.10 | 65,409 | +0.32(+1.10%) |
Jun 22, 2023 | 29.02 | 29.09 | 28.73 | 28.79 | 82,679 | -0.45(-1.52%) |
Jun 21, 2023 | 28.96 | 29.32 | 28.83 | 29.23 | 85,515 | -0.00(-0.01%) |
Jun 20, 2023 | 29.09 | 29.36 | 29.09 | 29.23 | 29,473 | +0.23(+0.81%) |
Jun 16, 2023 | 28.94 | 29.02 | 28.74 | 29.00 | 47,542 | -0.31(-1.06%) |
Jun 15, 2023 | 29.14 | 29.38 | 29.09 | 29.31 | 38,565 | +0.56(+1.95%) |
Jun 14, 2023 | 28.77 | 28.97 | 28.52 | 28.75 | 29,780 | +0.15(+0.51%) |
Jun 13, 2023 | 29.36 | 29.36 | 28.42 | 28.61 | 18,855 | -0.60(-2.05%) |
Jun 12, 2023 | 29.20 | 29.25 | 28.86 | 29.20 | 15,214 | +0.15(+0.50%) |
Jun 09, 2023 | 29.10 | 29.20 | 28.93 | 29.06 | 7,973 | -0.36(-1.23%) |
Jun 08, 2023 | 29.00 | 29.42 | 29.00 | 29.42 | 17,324 | +0.53(+1.83%) |
Jun 07, 2023 | 29.34 | 29.45 | 28.86 | 28.89 | 41,137 | -0.60(-2.05%) |
Jun 06, 2023 | 29.54 | 29.56 | 29.28 | 29.50 | 11,725 | -0.01(-0.03%) |
Jun 05, 2023 | 29.30 | 29.69 | 29.04 | 29.50 | 39,685 | +0.00(+0.01%) |
Jun 02, 2023 | 30.04 | 30.04 | 29.46 | 29.50 | 36,425 | -0.70(-2.31%) |
Jun 01, 2023 | 30.32 | 30.37 | 30.15 | 30.20 | 21,419 | +0.14(+0.45%) |
May 31, 2023 | 29.69 | 30.13 | 29.63 | 30.06 | 34,323 | +0.42(+1.41%) |
May 30, 2023 | 29.25 | 29.67 | 29.23 | 29.64 | 53,505 | +0.65(+2.25%) |
May 26, 2023 | 28.72 | 28.99 | 28.57 | 28.99 | 46,002 | +0.07(+0.24%) |
May 25, 2023 | 29.31 | 29.31 | 28.82 | 28.92 | 34,236 | -0.59(-1.98%) |
May 24, 2023 | 29.83 | 29.83 | 29.43 | 29.51 | 23,956 | -0.11(-0.36%) |
May 23, 2023 | 29.47 | 29.82 | 29.35 | 29.61 | 27,930 | +0.09(+0.30%) |
May 22, 2023 | 29.73 | 29.86 | 29.49 | 29.52 | 37,274 | -0.14(-0.46%) |
May 19, 2023 | 29.73 | 30.13 | 29.60 | 29.66 | 50,297 | -0.37(-1.23%) |
May 18, 2023 | 30.32 | 30.34 | 30.01 | 30.03 | 63,724 | -0.65(-2.13%) |
May 17, 2023 | 31.09 | 31.09 | 30.55 | 30.69 | 50,469 | -0.34(-1.10%) |
May 16, 2023 | 30.98 | 31.05 | 30.78 | 31.03 | 31,195 | -0.22(-0.72%) |
May 15, 2023 | 31.20 | 31.32 | 31.16 | 31.25 | 6,648 | -0.28(-0.90%) |
May 12, 2023 | 32.06 | 32.09 | 31.49 | 31.53 | 29,409 | -0.64(-2.00%) |
May 11, 2023 | 32.30 | 32.49 | 32.06 | 32.18 | 22,752 | +0.36(+1.13%) |
May 10, 2023 | 31.55 | 31.89 | 31.54 | 31.82 | 22,883 | +0.77(+2.48%) |
May 09, 2023 | 31.24 | 31.30 | 31.05 | 31.05 | 33,452 | -0.16(-0.50%) |
May 08, 2023 | 31.25 | 31.45 | 31.18 | 31.20 | 66,169 | -0.58(-1.81%) |
May 05, 2023 | 31.80 | 31.82 | 31.61 | 31.78 | 42,539 | -0.61(-1.90%) |
May 04, 2023 | 32.14 | 32.86 | 32.14 | 32.39 | 31,558 | -0.06(-0.18%) |
May 03, 2023 | 32.08 | 32.45 | 31.92 | 32.45 | 28,158 | +0.62(+1.96%) |
May 02, 2023 | 30.82 | 31.84 | 30.82 | 31.83 | 56,389 | +1.30(+4.25%) |
May 01, 2023 | 31.35 | 31.40 | 30.47 | 30.53 | 36,178 | -1.24(-3.90%) |
Apr 28, 2023 | 31.60 | 31.77 | 31.41 | 31.77 | 18,619 | +0.71(+2.29%) |
Apr 27, 2023 | 31.25 | 31.33 | 30.95 | 31.06 | 36,334 | -0.64(-2.03%) |
Apr 26, 2023 | 32.07 | 32.14 | 31.50 | 31.70 | 22,678 | -0.40(-1.25%) |
Apr 25, 2023 | 31.65 | 32.12 | 31.65 | 32.10 | 30,539 | +0.93(+2.97%) |
Apr 24, 2023 | 30.98 | 31.17 | 30.94 | 31.17 | 21,704 | +0.48(+1.56%) |
Apr 21, 2023 | 31.09 | 31.20 | 30.65 | 30.70 | 22,587 | -0.21(-0.69%) |
Apr 20, 2023 | 30.85 | 31.00 | 30.85 | 30.91 | 7,511 | +0.48(+1.57%) |
Apr 19, 2023 | 30.42 | 30.49 | 30.22 | 30.43 | 12,689 | -0.22(-0.73%) |
Apr 18, 2023 | 30.55 | 30.79 | 30.50 | 30.66 | 27,007 | +0.14(+0.45%) |
Apr 17, 2023 | 30.70 | 30.80 | 30.45 | 30.52 | 52,950 | -0.53(-1.70%) |
Apr 14, 2023 | 31.23 | 31.26 | 31.00 | 31.05 | 64,165 | -0.50(-1.58%) |
Apr 13, 2023 | 32.08 | 32.19 | 31.54 | 31.54 | 20,827 | -0.33(-1.04%) |
Apr 12, 2023 | 32.11 | 32.11 | 31.61 | 31.87 | 13,589 | +0.28(+0.90%) |
Apr 11, 2023 | 31.71 | 31.71 | 31.47 | 31.59 | 16,859 | -0.06(-0.18%) |
Apr 10, 2023 | 31.96 | 31.96 | 31.59 | 31.65 | 34,626 | -0.99(-3.05%) |
Apr 06, 2023 | 32.73 | 32.90 | 32.65 | 32.65 | 37,375 | -0.01(-0.03%) |
Apr 05, 2023 | 32.65 | 32.97 | 32.58 | 32.65 | 36,857 | +0.37(+1.15%) |
Apr 04, 2023 | 31.31 | 32.39 | 31.23 | 32.28 | 32,566 | +0.64(+2.03%) |
Apr 03, 2023 | 31.16 | 31.92 | 31.06 | 31.64 | 44,245 | +0.32(+1.03%) |
Mar 31, 2023 | 30.94 | 31.33 | 30.81 | 31.32 | 51,310 | +0.58(+1.90%) |
Mar 30, 2023 | 30.60 | 30.84 | 30.57 | 30.73 | 6,822 | +0.02(+0.06%) |
Mar 29, 2023 | 30.50 | 30.80 | 30.47 | 30.71 | 41,466 | -0.14(-0.44%) |
Mar 28, 2023 | 30.71 | 30.92 | 30.62 | 30.85 | 32,272 | -0.08(-0.25%) |
Mar 27, 2023 | 31.15 | 31.33 | 30.83 | 30.93 | 127,696 | -1.21(-3.76%) |
Mar 24, 2023 | 32.64 | 32.76 | 32.00 | 32.14 | 55,696 | +0.04(+0.12%) |
Mar 23, 2023 | 31.43 | 32.10 | 31.23 | 32.10 | 57,917 | +0.64(+2.05%) |
Mar 22, 2023 | 30.23 | 31.52 | 30.08 | 31.46 | 69,271 | +1.09(+3.60%) |
Mar 21, 2023 | 30.42 | 30.70 | 30.23 | 30.36 | 24,407 | -0.84(-2.69%) |
Mar 20, 2023 | 31.75 | 31.75 | 30.96 | 31.20 | 38,691 | -0.37(-1.17%) |
Mar 17, 2023 | 31.21 | 31.87 | 31.21 | 31.57 | 39,751 | +1.05(+3.44%) |
Mar 16, 2023 | 31.89 | 31.97 | 30.42 | 30.52 | 39,353 | -0.88(-2.79%) |
Mar 15, 2023 | 31.63 | 32.10 | 31.01 | 31.40 | 68,342 | +1.31(+4.36%) |
Mar 14, 2023 | 30.24 | 30.44 | 29.91 | 30.09 | 17,555 | -0.90(-2.92%) |
Mar 13, 2023 | 31.34 | 31.71 | 30.64 | 30.99 | 58,828 | +1.10(+3.68%) |
Mar 10, 2023 | 29.45 | 29.92 | 29.27 | 29.89 | 125,383 | +1.54(+5.42%) |
Mar 09, 2023 | 27.99 | 28.43 | 27.96 | 28.35 | 21,454 | +0.50(+1.78%) |
Mar 08, 2023 | 28.21 | 28.32 | 27.74 | 27.86 | 68,260 | -0.05(-0.17%) |
Mar 07, 2023 | 28.02 | 28.05 | 27.73 | 27.91 | 16,972 | +0.02(+0.07%) |
Mar 06, 2023 | 28.21 | 28.21 | 27.81 | 27.89 | 18,459 | -0.15(-0.52%) |
Mar 03, 2023 | 27.82 | 28.03 | 27.62 | 28.03 | 31,629 | +0.71(+2.60%) |
Mar 02, 2023 | 27.31 | 27.39 | 27.20 | 27.32 | 31,415 | -0.40(-1.44%) |
Mar 01, 2023 | 28.07 | 28.10 | 27.71 | 27.72 | 27,172 | -0.62(-2.20%) |
Feb 28, 2023 | 27.98 | 28.41 | 27.93 | 28.34 | 14,272 | +0.11(+0.38%) |
Feb 27, 2023 | 28.29 | 28.34 | 28.17 | 28.24 | 20,837 | +0.21(+0.76%) |
Feb 24, 2023 | 28.05 | 28.10 | 27.82 | 28.02 | 47,744 | -0.51(-1.77%) |
Feb 23, 2023 | 28.29 | 28.62 | 28.24 | 28.53 | 25,098 | +0.31(+1.10%) |
Feb 22, 2023 | 28.30 | 28.50 | 28.22 | 28.22 | 17,317 | +0.13(+0.45%) |
Feb 21, 2023 | 28.51 | 28.51 | 28.09 | 28.09 | 40,323 | -1.03(-3.54%) |
Feb 17, 2023 | 28.62 | 29.12 | 28.62 | 29.12 | 22,325 | +0.30(+1.05%) |
Feb 16, 2023 | 28.88 | 29.05 | 28.78 | 28.82 | 26,325 | -0.38(-1.30%) |
Feb 15, 2023 | 29.24 | 29.34 | 29.07 | 29.20 | 15,513 | -0.21(-0.73%) |
Feb 14, 2023 | 29.52 | 29.69 | 29.23 | 29.41 | 26,936 | -0.41(-1.37%) |
Feb 13, 2023 | 29.68 | 29.89 | 29.57 | 29.82 | 25,760 | +0.17(+0.59%) |
Feb 10, 2023 | 29.99 | 30.01 | 29.58 | 29.65 | 39,226 | -0.40(-1.33%) |
Feb 09, 2023 | 30.67 | 30.70 | 30.01 | 30.05 | 33,196 | -0.44(-1.44%) |
Feb 08, 2023 | 30.25 | 30.53 | 30.10 | 30.48 | 19,392 | +0.29(+0.97%) |
Feb 07, 2023 | 30.38 | 30.77 | 30.16 | 30.19 | 27,826 | -0.27(-0.89%) |
Feb 06, 2023 | 30.62 | 30.69 | 30.41 | 30.46 | 41,129 | -0.83(-2.64%) |
Feb 03, 2023 | 31.51 | 31.63 | 31.17 | 31.29 | 28,398 | -0.97(-3.01%) |
Feb 02, 2023 | 32.58 | 32.80 | 32.26 | 32.26 | 28,124 | -0.03(-0.09%) |
Feb 01, 2023 | 31.86 | 32.43 | 31.55 | 32.29 | 23,058 | +0.60(+1.90%) |
Jan 31, 2023 | 31.52 | 31.69 | 31.30 | 31.69 | 17,046 | +0.46(+1.47%) |
Jan 30, 2023 | 31.18 | 31.36 | 31.16 | 31.23 | 20,360 | -0.27(-0.86%) |
Jan 27, 2023 | 31.28 | 31.50 | 31.26 | 31.50 | 16,463 | -0.21(-0.65%) |
Jan 26, 2023 | 31.86 | 31.94 | 31.63 | 31.71 | 19,448 | -0.37(-1.15%) |
Jan 25, 2023 | 31.97 | 32.17 | 31.85 | 32.08 | 11,225 | +0.20(+0.64%) |
Jan 24, 2023 | 31.47 | 31.93 | 31.37 | 31.87 | 16,593 | +0.52(+1.64%) |
Jan 23, 2023 | 31.38 | 31.57 | 31.33 | 31.36 | 12,826 | -0.38(-1.21%) |
Jan 20, 2023 | 31.92 | 31.97 | 31.63 | 31.74 | 26,727 | -0.66(-2.04%) |
Jan 19, 2023 | 32.43 | 32.49 | 32.29 | 32.41 | 33,201 | -0.13(-0.40%) |
Jan 18, 2023 | 32.37 | 32.61 | 32.16 | 32.54 | 46,913 | +1.24(+3.95%) |
Jan 17, 2023 | 31.37 | 31.62 | 31.30 | 31.30 | 18,351 | -0.31(-0.98%) |
Jan 13, 2023 | 31.91 | 32.09 | 31.53 | 31.61 | 28,656 | -0.54(-1.69%) |
Jan 12, 2023 | 31.71 | 32.16 | 31.33 | 32.16 | 30,815 | +0.85(+2.70%) |
Jan 11, 2023 | 31.07 | 31.31 | 30.98 | 31.31 | 27,794 | +0.51(+1.64%) |
Jan 10, 2023 | 31.02 | 31.07 | 30.61 | 30.80 | 40,893 | -0.62(-1.98%) |
Jan 09, 2023 | 30.98 | 31.50 | 30.95 | 31.43 | 26,497 | +0.25(+0.81%) |
Jan 06, 2023 | 30.01 | 31.17 | 29.95 | 31.17 | 43,214 | +1.16(+3.86%) |
Jan 05, 2023 | 29.60 | 30.02 | 29.50 | 30.02 | 20,166 | -0.08(-0.26%) |
Jan 04, 2023 | 30.23 | 30.26 | 29.89 | 30.09 | 17,231 | +0.62(+2.11%) |
Jan 03, 2023 | 29.81 | 29.81 | 29.38 | 29.47 | 32,816 | +0.66(+2.30%) |
Dec 30, 2022 | 28.84 | 29.14 | 28.67 | 28.81 | 45,565 | -0.33(-1.13%) |
Dec 29, 2022 | 28.95 | 29.23 | 28.95 | 29.14 | 23,841 | +0.37(+1.28%) |
Dec 28, 2022 | 29.07 | 29.21 | 28.77 | 28.77 | 15,967 | -0.31(-1.07%) |
Dec 27, 2022 | 29.27 | 29.44 | 28.98 | 29.08 | 38,390 | -0.72(-2.42%) |
Dec 23, 2022 | 29.78 | 29.92 | 29.72 | 29.80 | 13,650 | -0.39(-1.29%) |
Dec 22, 2022 | 30.18 | 30.43 | 30.12 | 30.19 | 19,713 | -0.01(-0.03%) |
Dec 21, 2022 | 30.51 | 30.52 | 30.09 | 30.20 | 13,713 | +0.12(+0.39%) |
Dec 20, 2022 | 30.09 | 30.31 | 30.02 | 30.09 | 31,395 | -0.71(-2.29%) |
Dec 19, 2022 | 30.98 | 31.01 | 30.77 | 30.79 | 34,279 | -0.73(-2.30%) |
Dec 16, 2022 | 31.14 | 31.75 | 31.09 | 31.52 | 34,890 | -0.33(-1.03%) |
Dec 15, 2022 | 31.78 | 31.96 | 31.68 | 31.85 | 13,912 | +0.19(+0.61%) |
Dec 14, 2022 | 31.52 | 31.78 | 31.04 | 31.65 | 63,280 | +0.31(+0.99%) |
Dec 13, 2022 | 31.98 | 32.06 | 31.34 | 31.34 | 32,571 | +0.76(+2.50%) |
Dec 12, 2022 | 31.18 | 31.23 | 30.55 | 30.58 | 35,554 | -0.21(-0.69%) |
Dec 09, 2022 | 31.18 | 31.18 | 30.79 | 30.79 | 32,179 | -0.68(-2.15%) |
Dec 08, 2022 | 31.43 | 31.71 | 31.40 | 31.47 | 20,112 | -0.58(-1.81%) |
Dec 07, 2022 | 31.62 | 32.10 | 31.56 | 32.05 | 29,767 | +0.82(+2.63%) |
Dec 06, 2022 | 30.89 | 31.27 | 30.89 | 31.23 | 15,459 | +0.52(+1.70%) |
Dec 05, 2022 | 30.98 | 31.07 | 30.60 | 30.70 | 37,954 | -0.88(-2.79%) |
Dec 02, 2022 | 30.90 | 31.59 | 30.62 | 31.58 | 43,275 | +0.18(+0.59%) |
Dec 01, 2022 | 30.57 | 31.40 | 30.57 | 31.40 | 56,854 | +1.01(+3.31%) |
Nov 30, 2022 | 29.55 | 30.39 | 29.35 | 30.39 | 22,271 | +0.73(+2.45%) |
Nov 29, 2022 | 29.62 | 29.94 | 29.62 | 29.67 | 38,075 | -0.43(-1.41%) |
Nov 28, 2022 | 30.09 | 30.23 | 29.95 | 30.09 | 19,564 | +0.08(+0.26%) |
Nov 25, 2022 | 29.84 | 30.02 | 29.80 | 30.02 | 10,735 | -0.01(-0.04%) |
Nov 23, 2022 | 29.76 | 30.08 | 29.74 | 30.03 | 35,522 | +0.48(+1.64%) |
Nov 22, 2022 | 29.43 | 29.66 | 29.41 | 29.54 | 29,670 | +0.39(+1.33%) |
Nov 21, 2022 | 29.54 | 29.56 | 29.10 | 29.16 | 21,034 | -0.06(-0.20%) |
Nov 18, 2022 | 29.52 | 29.52 | 29.15 | 29.21 | 16,558 | -0.34(-1.15%) |
Nov 17, 2022 | 29.58 | 29.58 | 29.39 | 29.55 | 55,673 | -0.60(-1.99%) |
Nov 16, 2022 | 29.92 | 30.23 | 29.70 | 30.15 | 34,242 | +0.64(+2.16%) |
Nov 15, 2022 | 29.31 | 29.51 | 29.07 | 29.51 | 33,049 | +0.63(+2.18%) |
Nov 14, 2022 | 28.92 | 28.97 | 28.73 | 28.89 | 16,927 | -0.25(-0.86%) |
Nov 11, 2022 | 28.89 | 29.19 | 28.84 | 29.14 | 39,373 | -0.11(-0.36%) |
Nov 10, 2022 | 28.71 | 29.27 | 28.70 | 29.24 | 70,271 | +1.81(+6.60%) |
Nov 09, 2022 | 27.09 | 27.49 | 26.99 | 27.43 | 23,733 | +0.25(+0.93%) |
Nov 08, 2022 | 26.87 | 27.30 | 26.87 | 27.18 | 44,988 | +0.56(+2.11%) |
Nov 07, 2022 | 27.01 | 27.04 | 26.62 | 26.62 | 28,143 | -0.35(-1.29%) |
Nov 04, 2022 | 27.12 | 27.29 | 26.90 | 26.97 | 20,816 | -0.09(-0.32%) |
Nov 03, 2022 | 26.74 | 27.20 | 26.74 | 27.06 | 30,618 | -0.38(-1.38%) |
Nov 02, 2022 | 27.71 | 27.36 | 27.43 | 75,605 | -0.18(-0.66%) |