Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 30.41 | 30.41 | 29.85 | 30.14 | 1,796,849 | -0.10(-0.34%) |
Aug 30, 2023 | 30.08 | 30.33 | 29.80 | 30.24 | 790,332 | +0.34(+1.14%) |
Aug 29, 2023 | 29.65 | 29.90 | 29.00 | 29.90 | 1,030,272 | +0.18(+0.62%) |
Aug 28, 2023 | 30.10 | 30.57 | 29.57 | 29.72 | 1,078,687 | -0.64(-2.10%) |
Aug 25, 2023 | 29.75 | 30.45 | 29.52 | 30.35 | 1,136,349 | +0.67(+2.27%) |
Aug 24, 2023 | 29.60 | 30.17 | 29.45 | 29.68 | 1,395,833 | -0.21(-0.71%) |
Aug 23, 2023 | 31.34 | 31.53 | 29.35 | 29.89 | 1,982,261 | -2.07(-6.49%) |
Aug 22, 2023 | 32.02 | 32.27 | 31.59 | 31.97 | 806,410 | +0.15(+0.46%) |
Aug 21, 2023 | 32.57 | 32.94 | 31.47 | 31.82 | 962,309 | -0.63(-1.93%) |
Aug 18, 2023 | 31.65 | 32.57 | 31.59 | 32.45 | 846,382 | +0.40(+1.24%) |
Aug 17, 2023 | 32.63 | 32.86 | 31.93 | 32.05 | 778,501 | -0.11(-0.34%) |
Aug 16, 2023 | 32.33 | 33.00 | 32.06 | 32.16 | 665,478 | +0.01(+0.03%) |
Aug 15, 2023 | 32.86 | 32.95 | 31.66 | 32.15 | 1,064,435 | -1.02(-3.08%) |
Aug 14, 2023 | 33.54 | 33.54 | 32.87 | 33.18 | 690,653 | -0.52(-1.53%) |
Aug 11, 2023 | 33.08 | 34.17 | 32.99 | 33.69 | 890,782 | +0.54(+1.64%) |
Aug 10, 2023 | 33.33 | 34.18 | 32.81 | 33.15 | 1,345,629 | -0.19(-0.58%) |
Aug 09, 2023 | 32.62 | 33.85 | 32.39 | 33.34 | 1,497,191 | +0.96(+2.98%) |
Aug 08, 2023 | 32.09 | 32.60 | 31.71 | 32.38 | 1,299,580 | -0.34(-1.03%) |
Aug 07, 2023 | 32.52 | 32.77 | 31.92 | 32.71 | 1,759,917 | +0.56(+1.73%) |
Aug 04, 2023 | 32.40 | 32.80 | 32.03 | 32.16 | 1,943,062 | -0.32(-0.98%) |
Aug 03, 2023 | 32.36 | 32.85 | 31.86 | 32.48 | 1,460,891 | -0.04(-0.14%) |
Aug 02, 2023 | 32.23 | 33.16 | 31.79 | 32.52 | 1,926,824 | +0.56(+1.74%) |
Aug 01, 2023 | 33.63 | 34.83 | 31.93 | 31.96 | 3,428,578 | -0.55(-1.69%) |
Jul 31, 2023 | 32.39 | 32.98 | 32.24 | 32.51 | 944,649 | +0.20(+0.63%) |
Jul 28, 2023 | 31.41 | 32.32 | 31.32 | 32.31 | 728,722 | +1.08(+3.46%) |
Jul 27, 2023 | 31.69 | 31.90 | 31.13 | 31.23 | 651,905 | -0.30(-0.95%) |
Jul 26, 2023 | 30.62 | 31.67 | 30.55 | 31.53 | 643,853 | +0.67(+2.18%) |
Jul 25, 2023 | 30.79 | 31.57 | 30.54 | 30.86 | 767,911 | -0.14(-0.46%) |
Jul 24, 2023 | 30.22 | 31.45 | 29.96 | 31.00 | 1,045,030 | +1.08(+3.61%) |
Jul 21, 2023 | 29.69 | 29.92 | 29.19 | 29.92 | 554,217 | +0.41(+1.38%) |
Jul 20, 2023 | 29.20 | 29.51 | 28.83 | 29.51 | 586,088 | +0.58(+1.99%) |
Jul 19, 2023 | 28.40 | 28.94 | 28.31 | 28.94 | 780,871 | +0.73(+2.60%) |
Jul 18, 2023 | 27.43 | 28.66 | 27.35 | 28.20 | 823,855 | +0.92(+3.37%) |
Jul 17, 2023 | 26.97 | 27.58 | 26.88 | 27.28 | 575,065 | +0.08(+0.29%) |
Jul 14, 2023 | 27.39 | 27.61 | 26.73 | 27.20 | 672,078 | -0.50(-1.82%) |
Jul 13, 2023 | 27.71 | 28.29 | 27.48 | 27.71 | 971,986 | +0.01(+0.03%) |
Jul 12, 2023 | 28.32 | 28.71 | 27.62 | 27.70 | 854,154 | -0.29(-1.04%) |
Jul 11, 2023 | 27.25 | 28.10 | 27.18 | 27.99 | 854,170 | +0.76(+2.79%) |
Jul 10, 2023 | 27.55 | 27.83 | 27.14 | 27.23 | 785,870 | -0.19(-0.68%) |
Jul 07, 2023 | 26.33 | 27.76 | 26.33 | 27.41 | 739,479 | +0.96(+3.61%) |
Jul 06, 2023 | 26.33 | 26.73 | 25.62 | 26.46 | 1,650,912 | +0.11(+0.40%) |
Jul 05, 2023 | 26.37 | 26.41 | 25.94 | 26.35 | 752,004 | +0.11(+0.40%) |
Jul 03, 2023 | 26.62 | 27.00 | 26.07 | 26.25 | 604,690 | -0.27(-1.00%) |
Jun 30, 2023 | 26.72 | 26.72 | 26.05 | 26.51 | 1,252,659 | -0.16(-0.60%) |
Jun 29, 2023 | 25.72 | 26.68 | 25.72 | 26.67 | 1,017,354 | +0.93(+3.61%) |
Jun 28, 2023 | 25.02 | 25.82 | 24.77 | 25.74 | 771,837 | +0.68(+2.72%) |
Jun 27, 2023 | 24.63 | 25.18 | 24.17 | 25.06 | 1,175,936 | +0.50(+2.02%) |
Jun 26, 2023 | 24.25 | 24.65 | 23.98 | 24.56 | 1,090,048 | +0.43(+1.80%) |
Jun 23, 2023 | 23.61 | 24.33 | 23.60 | 24.13 | 1,250,903 | +0.03(+0.11%) |
Jun 22, 2023 | 23.82 | 24.25 | 23.25 | 24.10 | 935,428 | -0.15(-0.62%) |
Jun 21, 2023 | 23.52 | 24.55 | 23.37 | 24.25 | 1,000,124 | +0.43(+1.82%) |
Jun 20, 2023 | 24.30 | 24.51 | 23.25 | 23.82 | 1,144,257 | -0.70(-2.85%) |
Jun 16, 2023 | 24.69 | 24.86 | 24.27 | 24.52 | 5,224,354 | -0.06(-0.25%) |
Jun 15, 2023 | 24.02 | 24.75 | 24.02 | 24.58 | 979,034 | +0.56(+2.32%) |
Jun 14, 2023 | 24.78 | 25.15 | 23.74 | 24.02 | 942,897 | -0.53(-2.16%) |
Jun 13, 2023 | 24.56 | 25.47 | 24.52 | 24.56 | 1,346,769 | +0.35(+1.46%) |
Jun 12, 2023 | 23.99 | 24.49 | 23.90 | 24.20 | 857,876 | -0.18(-0.73%) |
Jun 09, 2023 | 24.20 | 24.49 | 23.89 | 24.38 | 763,555 | +0.02(+0.07%) |
Jun 08, 2023 | 24.54 | 24.67 | 23.70 | 24.36 | 979,005 | -0.12(-0.47%) |
Jun 07, 2023 | 22.93 | 24.55 | 22.86 | 24.48 | 1,651,976 | +1.62(+7.09%) |
Jun 06, 2023 | 21.88 | 22.88 | 21.86 | 22.86 | 981,822 | +0.72(+3.24%) |
Jun 05, 2023 | 22.40 | 22.80 | 21.93 | 22.14 | 1,301,690 | -0.33(-1.46%) |
Jun 02, 2023 | 21.51 | 22.48 | 21.37 | 22.47 | 1,744,138 | +1.50(+7.18%) |
Jun 01, 2023 | 20.85 | 21.27 | 20.60 | 20.96 | 1,266,118 | +0.25(+1.20%) |
May 31, 2023 | 20.25 | 20.80 | 20.22 | 20.72 | 1,542,973 | -0.05(-0.26%) |
May 30, 2023 | 20.79 | 20.85 | 20.26 | 20.77 | 1,002,786 | -0.42(-1.96%) |
May 26, 2023 | 20.94 | 21.23 | 20.74 | 21.18 | 1,215,473 | +0.33(+1.57%) |
May 25, 2023 | 21.54 | 21.55 | 20.00 | 20.86 | 3,318,467 | -1.11(-5.07%) |
May 24, 2023 | 21.87 | 22.37 | 21.49 | 21.97 | 1,336,388 | +0.33(+1.51%) |
May 23, 2023 | 22.77 | 22.84 | 21.62 | 21.64 | 2,143,518 | -0.85(-3.78%) |
May 22, 2023 | 22.09 | 22.81 | 22.09 | 22.49 | 900,982 | +0.44(+2.01%) |
May 19, 2023 | 22.48 | 22.49 | 21.79 | 22.05 | 711,212 | -0.19(-0.88%) |
May 18, 2023 | 21.64 | 22.28 | 21.42 | 22.25 | 856,755 | +0.47(+2.15%) |
May 17, 2023 | 21.64 | 22.02 | 21.37 | 21.78 | 840,869 | +0.48(+2.24%) |
May 16, 2023 | 21.87 | 22.11 | 21.23 | 21.30 | 819,202 | -0.67(-3.06%) |
May 15, 2023 | 21.31 | 22.04 | 21.10 | 21.97 | 986,497 | +0.88(+4.20%) |
May 12, 2023 | 21.56 | 21.78 | 20.37 | 21.09 | 1,631,351 | -0.42(-1.93%) |
May 11, 2023 | 21.68 | 22.03 | 21.14 | 21.50 | 1,939,526 | -0.72(-3.24%) |
May 10, 2023 | 22.02 | 22.56 | 21.58 | 22.22 | 1,692,889 | +0.29(+1.30%) |
May 09, 2023 | 21.15 | 22.39 | 21.06 | 21.94 | 1,153,390 | +0.50(+2.35%) |
May 08, 2023 | 21.45 | 22.42 | 21.36 | 21.43 | 1,424,135 | +0.68(+3.26%) |
May 05, 2023 | 20.66 | 21.01 | 20.37 | 20.76 | 1,411,550 | +0.60(+2.97%) |
May 04, 2023 | 21.38 | 21.58 | 20.13 | 20.16 | 2,004,690 | -1.39(-6.44%) |
May 03, 2023 | 22.41 | 22.76 | 20.84 | 21.55 | 3,374,490 | -1.17(-5.15%) |
May 02, 2023 | 23.31 | 23.41 | 21.35 | 22.72 | 3,308,067 | -0.45(-1.95%) |
May 01, 2023 | 22.72 | 23.49 | 22.56 | 23.17 | 1,401,479 | +0.33(+1.44%) |
Apr 28, 2023 | 22.65 | 23.15 | 22.54 | 22.84 | 934,412 | +0.14(+0.61%) |
Apr 27, 2023 | 22.85 | 23.08 | 22.26 | 22.70 | 872,118 | -0.05(-0.23%) |
Apr 26, 2023 | 22.82 | 23.25 | 22.59 | 22.75 | 888,820 | -0.12(-0.53%) |
Apr 25, 2023 | 23.65 | 23.91 | 22.81 | 22.87 | 1,065,819 | -1.04(-4.35%) |
Apr 24, 2023 | 23.43 | 24.17 | 23.28 | 23.91 | 988,380 | +0.42(+1.81%) |
Apr 21, 2023 | 24.24 | 24.39 | 23.43 | 23.49 | 1,219,384 | -0.69(-2.87%) |
Apr 20, 2023 | 24.08 | 24.48 | 23.86 | 24.18 | 1,099,345 | -0.25(-1.03%) |
Apr 19, 2023 | 24.21 | 24.45 | 23.71 | 24.43 | 1,027,279 | -0.07(-0.28%) |
Apr 18, 2023 | 24.62 | 24.62 | 23.99 | 24.50 | 841,453 | -0.23(-0.91%) |
Apr 17, 2023 | 25.39 | 25.44 | 24.59 | 24.73 | 852,577 | -0.66(-2.60%) |
Apr 14, 2023 | 26.10 | 26.32 | 25.16 | 25.39 | 1,251,793 | -0.62(-2.40%) |
Apr 13, 2023 | 26.64 | 26.64 | 25.69 | 26.01 | 1,331,552 | -0.99(-3.66%) |
Apr 12, 2023 | 28.09 | 28.09 | 26.93 | 27.00 | 757,684 | -0.91(-3.26%) |
Apr 11, 2023 | 27.37 | 27.94 | 27.22 | 27.91 | 827,961 | +0.68(+2.48%) |
Apr 10, 2023 | 26.68 | 27.66 | 26.68 | 27.23 | 651,520 | +0.59(+2.21%) |
Apr 06, 2023 | 27.09 | 27.45 | 26.64 | 26.64 | 987,254 | -0.58(-2.13%) |
Apr 05, 2023 | 25.93 | 27.26 | 25.68 | 27.23 | 1,350,008 | +1.12(+4.28%) |
Apr 04, 2023 | 28.75 | 28.75 | 25.74 | 26.11 | 1,800,550 | -2.80(-9.69%) |
Apr 03, 2023 | 29.32 | 29.39 | 28.22 | 28.91 | 1,216,668 | +0.49(+1.71%) |
Mar 31, 2023 | 28.39 | 28.56 | 27.92 | 28.42 | 946,503 | +0.13(+0.46%) |
Mar 30, 2023 | 29.10 | 29.10 | 28.18 | 28.29 | 598,743 | -0.36(-1.27%) |
Mar 29, 2023 | 28.31 | 28.86 | 27.92 | 28.66 | 1,418,307 | +0.63(+2.26%) |
Mar 28, 2023 | 27.02 | 28.14 | 27.02 | 28.02 | 1,392,993 | +0.92(+3.39%) |
Mar 27, 2023 | 26.18 | 27.24 | 25.86 | 27.10 | 1,146,325 | +1.48(+5.79%) |
Mar 24, 2023 | 25.21 | 25.85 | 24.72 | 25.62 | 1,260,550 | -0.42(-1.63%) |
Mar 23, 2023 | 27.00 | 27.51 | 25.83 | 26.05 | 1,210,789 | -0.84(-3.13%) |
Mar 22, 2023 | 26.71 | 27.88 | 26.67 | 26.89 | 1,002,777 | +0.06(+0.23%) |
Mar 21, 2023 | 26.92 | 27.32 | 26.51 | 26.83 | 1,702,397 | +0.36(+1.34%) |
Mar 20, 2023 | 25.97 | 26.77 | 25.95 | 26.47 | 8,072,231 | +0.65(+2.52%) |
Mar 17, 2023 | 25.52 | 26.05 | 25.14 | 25.82 | 2,922,299 | +0.09(+0.34%) |
Mar 16, 2023 | 25.85 | 26.49 | 25.07 | 25.73 | 2,930,061 | +1.19(+4.84%) |
Mar 15, 2023 | 24.38 | 24.59 | 23.47 | 24.55 | 1,837,986 | -0.91(-3.58%) |
Mar 14, 2023 | 25.37 | 26.45 | 25.09 | 25.46 | 782,089 | +0.49(+1.94%) |
Mar 13, 2023 | 25.74 | 26.15 | 24.87 | 24.97 | 966,705 | -1.60(-6.04%) |
Mar 10, 2023 | 27.05 | 27.77 | 26.52 | 26.57 | 688,348 | -0.42(-1.54%) |
Mar 09, 2023 | 27.88 | 28.66 | 26.96 | 26.99 | 779,460 | -0.82(-2.93%) |
Mar 08, 2023 | 28.23 | 28.95 | 27.29 | 27.81 | 850,987 | -0.46(-1.63%) |
Mar 07, 2023 | 28.97 | 29.24 | 28.08 | 28.27 | 711,232 | -0.79(-2.72%) |
Mar 06, 2023 | 28.68 | 29.17 | 28.47 | 29.05 | 736,021 | +0.07(+0.24%) |
Mar 03, 2023 | 27.92 | 29.17 | 27.66 | 28.99 | 940,410 | +0.75(+2.64%) |
Mar 02, 2023 | 28.38 | 28.74 | 27.96 | 28.24 | 1,027,052 | -0.32(-1.14%) |
Mar 01, 2023 | 27.16 | 28.64 | 27.04 | 28.56 | 1,042,891 | +1.47(+5.42%) |
Feb 28, 2023 | 28.23 | 28.24 | 27.04 | 27.10 | 1,387,694 | -0.67(-2.40%) |
Feb 27, 2023 | 27.03 | 27.81 | 26.81 | 27.76 | 956,423 | +0.79(+2.95%) |
Feb 24, 2023 | 26.37 | 26.98 | 25.40 | 26.97 | 1,236,857 | +0.19(+0.70%) |
Feb 23, 2023 | 27.50 | 27.58 | 25.92 | 26.78 | 1,493,743 | +0.02(+0.06%) |
Feb 22, 2023 | 27.75 | 28.39 | 26.09 | 26.76 | 1,340,322 | -0.78(-2.82%) |
Feb 21, 2023 | 27.36 | 27.92 | 27.22 | 27.54 | 972,940 | +0.20(+0.72%) |
Feb 17, 2023 | 27.94 | 27.94 | 26.83 | 27.34 | 884,016 | -1.06(-3.73%) |
Feb 16, 2023 | 28.68 | 29.31 | 28.37 | 28.40 | 978,515 | -0.42(-1.45%) |
Feb 15, 2023 | 28.51 | 28.85 | 28.05 | 28.82 | 793,435 | -0.26(-0.91%) |
Feb 14, 2023 | 28.62 | 29.31 | 28.56 | 29.09 | 964,418 | +0.32(+1.13%) |
Feb 13, 2023 | 29.26 | 29.32 | 28.63 | 28.76 | 633,105 | -0.58(-1.98%) |
Feb 10, 2023 | 28.15 | 29.38 | 27.83 | 29.34 | 908,810 | +1.77(+6.41%) |
Feb 09, 2023 | 27.75 | 28.00 | 27.35 | 27.57 | 597,202 | -0.21(-0.77%) |
Feb 08, 2023 | 28.18 | 28.37 | 27.24 | 27.79 | 546,379 | -0.38(-1.33%) |
Feb 07, 2023 | 27.33 | 28.20 | 27.23 | 28.16 | 750,144 | +1.17(+4.33%) |
Feb 06, 2023 | 27.47 | 27.81 | 26.63 | 26.99 | 811,683 | -0.42(-1.53%) |
Feb 03, 2023 | 27.74 | 28.55 | 27.34 | 27.41 | 611,148 | -0.26(-0.96%) |
Feb 02, 2023 | 27.76 | 28.03 | 26.84 | 27.68 | 839,092 | -0.15(-0.55%) |
Feb 01, 2023 | 28.31 | 28.42 | 26.97 | 27.83 | 845,864 | -0.52(-1.84%) |
Jan 31, 2023 | 27.83 | 28.38 | 27.68 | 28.35 | 789,922 | +0.44(+1.59%) |
Jan 30, 2023 | 29.22 | 29.32 | 27.89 | 27.91 | 729,381 | -1.43(-4.89%) |
Jan 27, 2023 | 30.29 | 30.51 | 29.03 | 29.34 | 632,270 | -0.97(-3.21%) |
Jan 26, 2023 | 29.56 | 30.36 | 28.95 | 30.31 | 538,924 | +1.20(+4.14%) |
Jan 25, 2023 | 29.45 | 29.68 | 28.72 | 29.11 | 588,259 | -0.47(-1.59%) |
Jan 24, 2023 | 28.88 | 29.69 | 28.07 | 29.58 | 982,180 | +0.95(+3.31%) |
Jan 23, 2023 | 28.18 | 29.26 | 27.92 | 28.63 | 979,366 | +0.69(+2.48%) |
Jan 20, 2023 | 28.21 | 28.30 | 27.51 | 27.94 | 1,288,995 | -0.15(-0.55%) |
Jan 19, 2023 | 27.78 | 28.36 | 27.48 | 28.09 | 779,095 | +0.05(+0.18%) |
Jan 18, 2023 | 27.99 | 28.95 | 27.77 | 28.04 | 699,526 | +0.20(+0.74%) |
Jan 17, 2023 | 27.46 | 28.22 | 27.46 | 27.84 | 650,663 | +0.58(+2.13%) |
Jan 13, 2023 | 26.93 | 27.33 | 26.51 | 27.26 | 496,942 | +0.28(+1.04%) |
Jan 12, 2023 | 26.90 | 27.37 | 26.63 | 26.98 | 779,311 | +0.26(+0.99%) |
Jan 11, 2023 | 26.91 | 27.22 | 26.29 | 26.71 | 612,299 | +0.03(+0.13%) |
Jan 10, 2023 | 27.05 | 27.42 | 26.21 | 26.68 | 431,513 | -0.15(-0.57%) |
Jan 09, 2023 | 27.58 | 27.85 | 26.64 | 26.83 | 645,811 | -0.38(-1.41%) |
Jan 06, 2023 | 26.97 | 28.17 | 26.86 | 27.21 | 940,909 | +0.44(+1.66%) |
Jan 05, 2023 | 25.79 | 27.31 | 25.79 | 26.77 | 1,162,169 | +1.16(+4.53%) |
Jan 04, 2023 | 25.01 | 25.86 | 24.68 | 25.61 | 887,228 | +0.59(+2.36%) |
Jan 03, 2023 | 26.48 | 26.86 | 24.88 | 25.02 | 1,064,629 | -1.74(-6.51%) |
Dec 30, 2022 | 26.49 | 27.14 | 26.46 | 26.76 | 1,022,322 | +0.08(+0.29%) |
Dec 29, 2022 | 25.77 | 26.94 | 25.63 | 26.69 | 739,729 | +0.93(+3.61%) |
Dec 28, 2022 | 26.63 | 26.75 | 25.58 | 25.75 | 746,355 | -1.11(-4.13%) |
Dec 27, 2022 | 27.32 | 27.32 | 26.57 | 26.86 | 777,609 | -0.21(-0.76%) |
Dec 23, 2022 | 25.86 | 27.07 | 25.79 | 27.07 | 826,473 | +1.43(+5.56%) |
Dec 22, 2022 | 26.54 | 26.62 | 25.05 | 25.64 | 685,795 | -0.99(-3.72%) |
Dec 21, 2022 | 27.82 | 27.82 | 26.62 | 26.63 | 899,498 | -0.41(-1.52%) |
Dec 20, 2022 | 25.69 | 27.29 | 25.69 | 27.04 | 1,124,857 | +1.40(+5.46%) |
Dec 19, 2022 | 25.57 | 25.91 | 25.29 | 25.64 | 775,038 | +0.32(+1.28%) |
Dec 16, 2022 | 25.05 | 25.47 | 24.68 | 25.32 | 1,011,683 | -0.46(-1.79%) |
Dec 15, 2022 | 25.22 | 26.10 | 25.15 | 25.78 | 852,339 | +0.35(+1.38%) |
Dec 14, 2022 | 25.70 | 26.30 | 25.24 | 25.43 | 705,635 | -0.21(-0.80%) |
Dec 13, 2022 | 26.65 | 26.75 | 25.40 | 25.64 | 1,654,173 | -0.28(-1.09%) |
Dec 12, 2022 | 24.47 | 26.02 | 24.40 | 25.92 | 1,488,653 | +1.18(+4.76%) |
Dec 09, 2022 | 25.36 | 25.65 | 24.66 | 24.74 | 964,393 | -0.57(-2.26%) |
Dec 08, 2022 | 26.76 | 26.93 | 25.12 | 25.31 | 1,500,129 | -1.19(-4.48%) |
Dec 07, 2022 | 27.66 | 27.70 | 26.27 | 26.50 | 946,994 | -1.15(-4.17%) |
Dec 06, 2022 | 28.15 | 28.61 | 27.26 | 27.65 | 794,054 | -0.73(-2.56%) |
Dec 05, 2022 | 29.86 | 30.18 | 28.10 | 28.38 | 952,636 | -1.12(-3.79%) |
Dec 02, 2022 | 31.51 | 31.90 | 29.44 | 29.49 | 1,016,473 | -2.22(-7.00%) |
Dec 01, 2022 | 31.69 | 32.38 | 31.39 | 31.72 | 767,808 | +0.25(+0.79%) |
Nov 30, 2022 | 32.85 | 32.85 | 30.96 | 31.47 | 1,829,243 | -0.94(-2.90%) |
Nov 29, 2022 | 33.74 | 34.09 | 32.31 | 32.41 | 690,140 | -0.87(-2.62%) |
Nov 28, 2022 | 33.51 | 34.26 | 32.58 | 33.28 | 665,697 | -0.96(-2.82%) |
Nov 25, 2022 | 34.18 | 35.02 | 34.08 | 34.24 | 327,568 | +0.16(+0.48%) |
Nov 23, 2022 | 34.23 | 34.58 | 33.73 | 34.08 | 418,376 | -0.81(-2.32%) |
Nov 22, 2022 | 34.35 | 35.16 | 34.04 | 34.89 | 985,431 | +1.62(+4.88%) |
Nov 21, 2022 | 33.51 | 33.51 | 31.90 | 33.27 | 924,787 | -1.02(-2.99%) |
Nov 18, 2022 | 33.53 | 34.34 | 32.39 | 34.29 | 1,155,891 | +0.01(+0.03%) |
Nov 17, 2022 | 33.47 | 34.37 | 33.23 | 34.29 | 459,031 | +0.17(+0.50%) |
Nov 16, 2022 | 34.38 | 34.80 | 33.64 | 34.11 | 572,583 | -0.78(-2.23%) |
Nov 15, 2022 | 34.27 | 35.05 | 33.56 | 34.89 | 696,295 | +1.02(+3.00%) |
Nov 14, 2022 | 33.18 | 35.23 | 33.18 | 33.88 | 1,297,347 | +0.67(+2.03%) |
Nov 11, 2022 | 32.93 | 34.46 | 32.59 | 33.20 | 1,708,764 | +2.76(+9.06%) |
Nov 10, 2022 | 31.13 | 31.39 | 29.85 | 30.44 | 1,231,991 | +0.20(+0.66%) |
Nov 09, 2022 | 31.04 | 31.10 | 29.90 | 30.24 | 1,314,973 | -1.32(-4.18%) |
Nov 08, 2022 | 31.76 | 31.84 | 30.63 | 31.56 | 915,886 | -0.67(-2.08%) |
Nov 07, 2022 | 31.84 | 32.74 | 31.55 | 32.24 | 964,996 | +0.89(+2.83%) |
Nov 04, 2022 | 31.56 | 31.91 | 30.60 | 31.35 | 839,222 | +0.64(+2.08%) |
Nov 03, 2022 | 29.88 | 31.36 | 29.27 | 30.71 | 723,000 | +0.85(+2.84%) |
Nov 02, 2022 | 30.40 | 30.80 | 28.97 | 29.86 | 1,108,858 | -0.54(-1.76%) |
Nov 01, 2022 | 30.88 | 31.19 | 28.87 | 30.40 | 1,705,594 | -0.85(-2.71%) |
Oct 31, 2022 | 31.33 | 32.24 | 30.93 | 31.24 | 874,566 | -0.58(-1.81%) |
Oct 28, 2022 | 32.06 | 32.71 | 30.81 | 31.82 | 869,855 | -0.16(-0.50%) |
Oct 27, 2022 | 32.59 | 33.76 | 31.89 | 31.98 | 973,060 | -0.24(-0.74%) |
Oct 26, 2022 | 32.40 | 32.76 | 31.76 | 32.22 | 651,547 | +0.05(+0.15%) |
Oct 25, 2022 | 32.00 | 32.32 | 30.64 | 32.17 | 799,002 | +0.09(+0.27%) |
Oct 24, 2022 | 32.63 | 32.99 | 31.57 | 32.08 | 757,488 | -0.66(-2.00%) |
Oct 21, 2022 | 31.21 | 33.04 | 30.61 | 32.74 | 1,048,105 | +1.85(+5.98%) |
Oct 20, 2022 | 31.03 | 31.87 | 30.45 | 30.89 | 949,957 | +0.44(+1.44%) |
Oct 19, 2022 | 28.88 | 30.76 | 28.88 | 30.45 | 1,058,244 | +1.78(+6.19%) |
Oct 18, 2022 | 28.57 | 29.50 | 27.95 | 28.68 | 875,776 | +0.40(+1.41%) |
Oct 17, 2022 | 27.70 | 28.74 | 27.62 | 28.28 | 819,329 | +1.39(+5.18%) |
Oct 14, 2022 | 27.78 | 28.16 | 26.83 | 26.88 | 775,317 | -1.11(-3.97%) |
Oct 13, 2022 | 26.95 | 28.60 | 26.60 | 28.00 | 980,118 | +1.01(+3.73%) |
Oct 12, 2022 | 25.59 | 27.16 | 24.82 | 26.99 | 1,014,792 | +1.34(+5.24%) |
Oct 11, 2022 | 25.79 | 26.14 | 25.10 | 25.64 | 933,410 | -0.78(-2.94%) |
Oct 10, 2022 | 27.20 | 27.29 | 25.96 | 26.42 | 625,557 | -0.72(-2.65%) |
Oct 07, 2022 | 27.43 | 28.04 | 26.83 | 27.14 | 1,107,189 | -0.04(-0.15%) |
Oct 06, 2022 | 26.29 | 27.20 | 25.92 | 27.18 | 617,659 | +0.67(+2.53%) |
Oct 05, 2022 | 26.17 | 26.91 | 25.44 | 26.51 | 966,312 | +0.10(+0.39%) |
Oct 04, 2022 | 24.80 | 26.44 | 24.60 | 26.40 | 967,775 | +2.27(+9.41%) |
Oct 03, 2022 | 24.28 | 24.46 | 23.44 | 24.13 | 1,251,437 | +0.95(+4.11%) |
Sep 30, 2022 | 22.84 | 23.89 | 22.62 | 23.18 | 892,354 | +0.16(+0.70%) |
Sep 29, 2022 | 23.70 | 23.74 | 22.58 | 23.02 | 827,137 | -0.93(-3.87%) |
Sep 28, 2022 | 22.72 | 24.08 | 22.26 | 23.95 | 1,245,690 | +1.56(+6.97%) |
Sep 27, 2022 | 21.00 | 22.60 | 20.79 | 22.39 | 1,432,176 | +1.94(+9.51%) |
Sep 26, 2022 | 21.04 | 21.84 | 20.38 | 20.44 | 1,384,155 | -0.74(-3.47%) |
Sep 23, 2022 | 22.03 | 22.38 | 20.81 | 21.18 | 1,535,166 | -2.11(-9.07%) |
Sep 22, 2022 | 23.25 | 24.36 | 23.20 | 23.29 | 1,310,781 | +0.48(+2.10%) |
Sep 21, 2022 | 23.68 | 23.79 | 22.68 | 22.81 | 712,362 | -0.18(-0.77%) |
Sep 20, 2022 | 22.34 | 23.34 | 22.24 | 22.99 | 989,792 | +0.21(+0.91%) |
Sep 19, 2022 | 21.85 | 23.11 | 21.77 | 22.78 | 971,019 | -0.02(-0.07%) |
Sep 16, 2022 | 23.40 | 23.50 | 22.42 | 22.80 | 3,418,283 | -0.90(-3.81%) |
Sep 15, 2022 | 25.40 | 25.84 | 23.28 | 23.70 | 1,940,962 | -2.49(-9.50%) |
Sep 14, 2022 | 26.11 | 27.33 | 25.82 | 26.19 | 797,107 | +0.25(+0.96%) |
Sep 13, 2022 | 26.00 | 27.05 | 25.82 | 25.94 | 742,017 | -0.59(-2.23%) |
Sep 12, 2022 | 27.56 | 27.72 | 26.28 | 26.53 | 753,977 | -0.48(-1.78%) |
Sep 09, 2022 | 26.85 | 27.17 | 26.62 | 27.01 | 655,235 | +0.89(+3.40%) |
Sep 08, 2022 | 26.69 | 26.87 | 25.89 | 26.12 | 451,030 | -0.36(-1.36%) |
Sep 07, 2022 | 26.19 | 26.75 | 25.51 | 26.48 | 595,392 | -0.34(-1.28%) |
Sep 06, 2022 | 26.98 | 27.88 | 26.25 | 26.83 | 930,957 | +0.40(+1.51%) |
Sep 02, 2022 | 25.80 | 26.65 | 25.47 | 26.43 | 707,313 | +1.62(+6.55%) |