Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.51 | 26.74 | 25.79 | 26.19 | 142,272 | +0.05(+0.19%) |
Jul 28, 2023 | 26.78 | 27.11 | 25.73 | 26.14 | 155,152 | -0.16(-0.60%) |
Jul 27, 2023 | 27.73 | 27.81 | 26.16 | 26.30 | 116,629 | -1.47(-5.28%) |
Jul 26, 2023 | 27.80 | 28.68 | 27.45 | 27.77 | 103,312 | -0.03(-0.11%) |
Jul 25, 2023 | 27.56 | 28.03 | 27.34 | 27.80 | 59,162 | +0.17(+0.60%) |
Jul 24, 2023 | 28.08 | 28.11 | 27.31 | 27.63 | 162,446 | -0.28(-1.02%) |
Jul 21, 2023 | 26.87 | 28.22 | 26.87 | 27.91 | 245,777 | +1.21(+4.54%) |
Jul 20, 2023 | 25.54 | 26.81 | 25.20 | 26.70 | 133,009 | +1.34(+5.28%) |
Jul 19, 2023 | 24.72 | 25.76 | 24.72 | 25.36 | 130,608 | +0.73(+2.98%) |
Jul 18, 2023 | 25.18 | 25.68 | 23.96 | 24.63 | 177,325 | -0.57(-2.25%) |
Jul 17, 2023 | 25.85 | 25.87 | 25.18 | 25.19 | 82,228 | -0.95(-3.63%) |
Jul 14, 2023 | 26.43 | 26.44 | 25.66 | 26.14 | 174,734 | -0.28(-1.07%) |
Jul 13, 2023 | 26.19 | 26.44 | 25.89 | 26.43 | 88,543 | +0.27(+1.05%) |
Jul 12, 2023 | 25.30 | 26.22 | 25.21 | 26.15 | 345,885 | +1.05(+4.19%) |
Jul 11, 2023 | 24.26 | 25.10 | 24.13 | 25.10 | 81,265 | +0.87(+3.57%) |
Jul 10, 2023 | 24.57 | 24.59 | 23.67 | 24.24 | 141,572 | -0.31(-1.27%) |
Jul 07, 2023 | 24.60 | 25.02 | 24.34 | 24.55 | 68,816 | -0.58(-2.30%) |
Jul 06, 2023 | 25.50 | 25.50 | 24.82 | 25.13 | 54,128 | -0.91(-3.49%) |
Jul 05, 2023 | 24.78 | 26.61 | 24.78 | 26.04 | 128,776 | +0.86(+3.42%) |
Jul 03, 2023 | 24.48 | 25.21 | 24.44 | 25.18 | 39,744 | +0.48(+1.94%) |
Jun 30, 2023 | 23.99 | 24.75 | 23.98 | 24.70 | 63,888 | +0.82(+3.44%) |
Jun 29, 2023 | 23.46 | 24.24 | 23.17 | 23.87 | 91,780 | -0.06(-0.25%) |
Jun 28, 2023 | 24.83 | 24.83 | 23.72 | 23.93 | 102,140 | -1.09(-4.34%) |
Jun 27, 2023 | 25.14 | 25.21 | 24.80 | 25.02 | 20,173 | +0.01(+0.04%) |
Jun 26, 2023 | 24.30 | 25.22 | 24.15 | 25.01 | 42,118 | +0.72(+2.98%) |
Jun 23, 2023 | 25.42 | 25.81 | 24.20 | 24.29 | 84,827 | -1.13(-4.46%) |
Jun 22, 2023 | 26.02 | 26.40 | 25.25 | 25.42 | 48,670 | -0.60(-2.29%) |
Jun 21, 2023 | 25.28 | 26.10 | 24.33 | 26.02 | 77,817 | +0.56(+2.20%) |
Jun 20, 2023 | 26.55 | 26.55 | 25.35 | 25.46 | 85,767 | -0.89(-3.36%) |
Jun 16, 2023 | 26.13 | 27.01 | 26.13 | 26.34 | 88,613 | +0.40(+1.56%) |
Jun 15, 2023 | 25.57 | 26.12 | 25.37 | 25.94 | 77,406 | +0.73(+2.88%) |
Jun 14, 2023 | 25.54 | 26.05 | 25.04 | 25.21 | 95,415 | -0.02(-0.08%) |
Jun 13, 2023 | 24.97 | 25.45 | 24.63 | 25.23 | 82,745 | +0.01(+0.03%) |
Jun 12, 2023 | 25.50 | 25.53 | 24.98 | 25.22 | 139,851 | -0.15(-0.61%) |
Jun 09, 2023 | 25.75 | 25.87 | 25.38 | 25.38 | 84,504 | -0.48(-1.84%) |
Jun 08, 2023 | 25.73 | 25.99 | 24.99 | 25.86 | 102,818 | +0.32(+1.26%) |
Jun 07, 2023 | 24.45 | 25.68 | 23.96 | 25.53 | 111,323 | +1.21(+4.96%) |
Jun 06, 2023 | 24.67 | 24.74 | 24.18 | 24.33 | 70,130 | -0.07(-0.28%) |
Jun 05, 2023 | 24.20 | 25.12 | 24.10 | 24.40 | 116,480 | +0.34(+1.42%) |
Jun 02, 2023 | 23.21 | 24.30 | 22.87 | 24.06 | 132,080 | +0.66(+2.83%) |
Jun 01, 2023 | 24.25 | 24.25 | 22.95 | 23.39 | 103,036 | -0.55(-2.28%) |
May 31, 2023 | 23.43 | 24.21 | 22.84 | 23.94 | 76,135 | +0.67(+2.89%) |
May 30, 2023 | 23.59 | 23.98 | 23.15 | 23.27 | 74,083 | -0.26(-1.12%) |
May 26, 2023 | 23.55 | 23.55 | 22.87 | 23.53 | 57,597 | -0.04(-0.17%) |
May 25, 2023 | 24.35 | 24.35 | 23.06 | 23.57 | 118,095 | -1.02(-4.16%) |
May 24, 2023 | 25.19 | 25.19 | 24.59 | 24.59 | 148,786 | -0.50(-1.98%) |
May 23, 2023 | 25.07 | 25.78 | 24.91 | 25.09 | 36,660 | -0.26(-1.04%) |
May 22, 2023 | 25.47 | 25.86 | 25.07 | 25.35 | 28,387 | +0.04(+0.15%) |
May 19, 2023 | 25.88 | 26.22 | 25.30 | 25.31 | 122,317 | -0.18(-0.73%) |
May 18, 2023 | 25.49 | 25.52 | 24.82 | 25.50 | 190,737 | -0.27(-1.06%) |
May 17, 2023 | 26.18 | 26.18 | 25.45 | 25.77 | 120,917 | -0.17(-0.64%) |
May 16, 2023 | 27.51 | 27.69 | 25.93 | 25.93 | 75,151 | -1.90(-6.83%) |
May 15, 2023 | 29.25 | 29.39 | 27.52 | 27.83 | 42,869 | -1.10(-3.81%) |
May 12, 2023 | 28.96 | 29.49 | 28.50 | 28.93 | 37,915 | +0.45(+1.59%) |
May 11, 2023 | 29.30 | 29.34 | 28.12 | 28.48 | 110,595 | -0.96(-3.27%) |
May 10, 2023 | 29.25 | 29.65 | 28.64 | 29.45 | 32,748 | +0.74(+2.58%) |
May 09, 2023 | 28.58 | 28.71 | 28.09 | 28.71 | 12,515 | -0.10(-0.34%) |
May 08, 2023 | 28.90 | 29.50 | 28.55 | 28.80 | 39,563 | -0.20(-0.70%) |
May 05, 2023 | 28.26 | 29.14 | 28.26 | 29.01 | 83,728 | +0.49(+1.72%) |
May 04, 2023 | 27.90 | 28.84 | 27.28 | 28.52 | 61,251 | +0.64(+2.29%) |
May 03, 2023 | 28.41 | 29.00 | 27.84 | 27.88 | 41,759 | -0.33(-1.17%) |
May 02, 2023 | 29.14 | 29.14 | 27.76 | 28.21 | 138,351 | -1.07(-3.66%) |
May 01, 2023 | 28.91 | 30.01 | 28.91 | 29.28 | 73,759 | +0.21(+0.74%) |
Apr 28, 2023 | 29.28 | 29.59 | 28.62 | 29.07 | 127,115 | -0.07(-0.23%) |
Apr 27, 2023 | 28.26 | 29.14 | 28.26 | 29.14 | 30,806 | +0.91(+3.21%) |
Apr 26, 2023 | 29.84 | 29.84 | 28.14 | 28.23 | 186,327 | -2.18(-7.17%) |
Apr 25, 2023 | 30.28 | 30.82 | 30.17 | 30.41 | 28,842 | -0.11(-0.35%) |
Apr 24, 2023 | 30.07 | 30.64 | 29.55 | 30.52 | 47,931 | +0.45(+1.49%) |
Apr 21, 2023 | 30.07 | 30.60 | 29.59 | 30.07 | 38,240 | +0.30(+1.01%) |
Apr 20, 2023 | 29.95 | 30.03 | 29.30 | 29.77 | 31,281 | -0.09(-0.29%) |
Apr 19, 2023 | 29.18 | 30.08 | 29.18 | 29.86 | 59,252 | +0.68(+2.33%) |
Apr 18, 2023 | 29.68 | 29.83 | 28.90 | 29.17 | 110,352 | -0.47(-1.58%) |
Apr 17, 2023 | 29.13 | 29.71 | 28.79 | 29.64 | 22,263 | +0.46(+1.57%) |
Apr 14, 2023 | 29.68 | 29.68 | 28.82 | 29.18 | 50,391 | -1.01(-3.35%) |
Apr 13, 2023 | 30.14 | 30.44 | 28.58 | 30.20 | 95,184 | -0.05(-0.16%) |
Apr 12, 2023 | 30.47 | 30.85 | 29.94 | 30.24 | 45,765 | -0.08(-0.26%) |
Apr 11, 2023 | 30.10 | 30.55 | 29.92 | 30.32 | 44,313 | +0.03(+0.10%) |
Apr 10, 2023 | 30.13 | 30.29 | 29.04 | 30.29 | 71,400 | -0.19(-0.64%) |
Apr 06, 2023 | 30.40 | 30.61 | 29.58 | 30.49 | 83,412 | +0.69(+2.32%) |
Apr 05, 2023 | 27.82 | 30.02 | 27.82 | 29.80 | 225,331 | +2.11(+7.63%) |
Apr 04, 2023 | 27.29 | 27.77 | 27.05 | 27.69 | 43,597 | +0.40(+1.46%) |
Apr 03, 2023 | 27.85 | 27.90 | 26.89 | 27.29 | 43,939 | -0.55(-1.99%) |
Mar 31, 2023 | 27.68 | 27.87 | 27.09 | 27.84 | 43,636 | +0.53(+1.92%) |
Mar 30, 2023 | 27.27 | 27.67 | 26.97 | 27.32 | 48,008 | +0.34(+1.26%) |
Mar 29, 2023 | 26.45 | 27.07 | 26.45 | 26.97 | 51,783 | +1.09(+4.21%) |
Mar 28, 2023 | 25.65 | 26.61 | 25.52 | 25.88 | 43,877 | +0.20(+0.80%) |
Mar 27, 2023 | 25.88 | 26.32 | 25.46 | 25.68 | 98,638 | +0.09(+0.34%) |
Mar 24, 2023 | 23.38 | 25.59 | 23.37 | 25.59 | 187,193 | +2.19(+9.36%) |
Mar 23, 2023 | 24.13 | 24.78 | 23.05 | 23.40 | 173,299 | -0.76(-3.14%) |
Mar 22, 2023 | 25.30 | 25.88 | 24.11 | 24.16 | 97,105 | -1.54(-5.98%) |
Mar 21, 2023 | 27.71 | 27.71 | 24.59 | 25.70 | 129,316 | -1.67(-6.12%) |
Mar 20, 2023 | 26.82 | 27.53 | 26.82 | 27.37 | 56,279 | +0.65(+2.45%) |
Mar 17, 2023 | 27.51 | 27.51 | 26.11 | 26.72 | 102,789 | -0.76(-2.77%) |
Mar 16, 2023 | 26.86 | 27.99 | 26.42 | 27.48 | 74,949 | +0.52(+1.93%) |
Mar 15, 2023 | 25.66 | 27.44 | 25.47 | 26.96 | 139,576 | +1.02(+3.93%) |
Mar 14, 2023 | 25.70 | 26.49 | 25.23 | 25.94 | 166,407 | +0.97(+3.89%) |
Mar 13, 2023 | 23.87 | 26.53 | 23.77 | 24.97 | 343,537 | +1.08(+4.51%) |
Mar 10, 2023 | 25.22 | 25.36 | 23.52 | 23.89 | 211,117 | -1.22(-4.87%) |
Mar 09, 2023 | 26.00 | 26.62 | 24.93 | 25.11 | 64,095 | -0.65(-2.54%) |
Mar 08, 2023 | 25.19 | 25.82 | 24.84 | 25.77 | 35,710 | +0.66(+2.65%) |
Mar 07, 2023 | 26.68 | 26.68 | 24.80 | 25.10 | 147,013 | -1.38(-5.20%) |
Mar 06, 2023 | 26.20 | 26.66 | 26.02 | 26.48 | 46,442 | +0.38(+1.48%) |
Mar 03, 2023 | 25.26 | 26.09 | 24.51 | 26.09 | 83,955 | +1.23(+4.96%) |
Mar 02, 2023 | 23.27 | 24.86 | 23.27 | 24.86 | 65,207 | +1.30(+5.51%) |
Mar 01, 2023 | 24.58 | 24.58 | 23.20 | 23.56 | 181,834 | -1.21(-4.90%) |
Feb 28, 2023 | 25.76 | 26.12 | 24.77 | 24.78 | 62,590 | -1.40(-5.33%) |
Feb 27, 2023 | 27.07 | 27.68 | 25.98 | 26.17 | 39,918 | -0.54(-2.02%) |
Feb 24, 2023 | 26.04 | 26.93 | 25.66 | 26.71 | 42,576 | -0.01(-0.04%) |
Feb 23, 2023 | 27.31 | 27.31 | 26.39 | 26.72 | 44,244 | -0.40(-1.49%) |
Feb 22, 2023 | 27.51 | 28.00 | 26.92 | 27.12 | 38,358 | -0.37(-1.33%) |
Feb 21, 2023 | 28.62 | 28.62 | 27.43 | 27.49 | 54,326 | -1.60(-5.49%) |
Feb 17, 2023 | 28.11 | 29.41 | 27.91 | 29.09 | 47,935 | +0.85(+3.00%) |
Feb 16, 2023 | 28.25 | 28.55 | 27.31 | 28.24 | 36,995 | -0.65(-2.27%) |
Feb 15, 2023 | 27.91 | 28.92 | 27.83 | 28.90 | 23,414 | +0.60(+2.11%) |
Feb 14, 2023 | 28.46 | 29.17 | 27.91 | 28.30 | 40,559 | -0.41(-1.44%) |
Feb 13, 2023 | 28.19 | 28.87 | 28.19 | 28.71 | 27,554 | +0.53(+1.88%) |
Feb 10, 2023 | 26.66 | 28.25 | 26.65 | 28.18 | 83,413 | +1.53(+5.74%) |
Feb 09, 2023 | 28.08 | 28.39 | 26.54 | 26.65 | 34,379 | -1.16(-4.15%) |
Feb 08, 2023 | 28.81 | 28.81 | 27.40 | 27.81 | 34,076 | -1.46(-5.00%) |
Feb 07, 2023 | 28.92 | 29.50 | 28.10 | 29.27 | 33,290 | -0.09(-0.30%) |
Feb 06, 2023 | 28.13 | 29.36 | 28.13 | 29.36 | 19,025 | +0.74(+2.59%) |
Feb 03, 2023 | 30.13 | 30.13 | 27.43 | 28.62 | 62,757 | -1.88(-6.16%) |
Feb 02, 2023 | 30.68 | 31.48 | 29.72 | 30.49 | 69,310 | +0.17(+0.57%) |
Feb 01, 2023 | 29.79 | 30.97 | 29.25 | 30.32 | 55,543 | +0.13(+0.45%) |
Jan 31, 2023 | 29.71 | 30.19 | 28.76 | 30.19 | 30,618 | +0.62(+2.08%) |
Jan 30, 2023 | 29.63 | 30.54 | 29.49 | 29.57 | 26,801 | -0.39(-1.32%) |
Jan 27, 2023 | 29.78 | 30.29 | 29.55 | 29.96 | 16,587 | -0.03(-0.10%) |
Jan 26, 2023 | 29.43 | 30.13 | 29.17 | 29.99 | 10,549 | +0.32(+1.07%) |
Jan 25, 2023 | 29.72 | 29.85 | 28.83 | 29.68 | 35,182 | -1.28(-4.14%) |
Jan 24, 2023 | 30.62 | 31.19 | 29.69 | 30.96 | 30,541 | +0.46(+1.52%) |
Jan 23, 2023 | 30.32 | 31.35 | 29.77 | 30.49 | 49,842 | +0.03(+0.09%) |
Jan 20, 2023 | 29.35 | 30.48 | 28.88 | 30.46 | 30,825 | +0.48(+1.61%) |
Jan 19, 2023 | 30.71 | 30.95 | 29.82 | 29.98 | 42,423 | -0.91(-2.96%) |
Jan 18, 2023 | 33.71 | 33.71 | 30.84 | 30.90 | 52,245 | -2.43(-7.28%) |
Jan 17, 2023 | 33.31 | 34.21 | 33.30 | 33.32 | 15,292 | -0.17(-0.52%) |
Jan 13, 2023 | 33.51 | 33.74 | 32.84 | 33.50 | 23,592 | -0.49(-1.44%) |
Jan 12, 2023 | 34.93 | 34.93 | 33.89 | 33.99 | 29,386 | -0.62(-1.78%) |
Jan 11, 2023 | 33.79 | 34.77 | 33.79 | 34.60 | 96,557 | +0.82(+2.42%) |
Jan 10, 2023 | 33.38 | 33.85 | 32.71 | 33.79 | 20,827 | +0.04(+0.11%) |
Jan 09, 2023 | 33.33 | 34.48 | 32.89 | 33.75 | 64,892 | +0.57(+1.71%) |
Jan 06, 2023 | 32.15 | 33.46 | 32.15 | 33.18 | 60,987 | +1.95(+6.26%) |
Jan 05, 2023 | 32.70 | 32.92 | 31.06 | 31.23 | 29,929 | -2.28(-6.81%) |
Jan 04, 2023 | 33.04 | 34.27 | 32.94 | 33.51 | 40,280 | +0.92(+2.84%) |
Jan 03, 2023 | 32.91 | 33.19 | 31.35 | 32.58 | 51,482 | +0.00(+0.00%) |
Dec 30, 2022 | 33.23 | 33.48 | 31.73 | 32.58 | 128,232 | -1.00(-2.98%) |
Dec 29, 2022 | 33.22 | 34.13 | 33.22 | 33.58 | 20,097 | +0.64(+1.93%) |
Dec 28, 2022 | 33.88 | 34.50 | 32.83 | 32.95 | 50,900 | -0.98(-2.89%) |
Dec 27, 2022 | 33.41 | 34.05 | 33.17 | 33.93 | 39,416 | +0.61(+1.82%) |
Dec 23, 2022 | 32.01 | 33.32 | 32.01 | 33.32 | 21,673 | +1.04(+3.22%) |
Dec 22, 2022 | 32.56 | 32.56 | 30.71 | 32.28 | 24,238 | -0.71(-2.16%) |
Dec 21, 2022 | 31.93 | 33.00 | 31.93 | 33.00 | 42,721 | +1.33(+4.19%) |
Dec 20, 2022 | 31.29 | 32.11 | 31.09 | 31.67 | 59,144 | +0.05(+0.17%) |
Dec 19, 2022 | 31.62 | 32.40 | 31.02 | 31.61 | 35,760 | -0.37(-1.14%) |
Dec 16, 2022 | 32.79 | 32.79 | 30.79 | 31.98 | 109,417 | -1.70(-5.06%) |
Dec 15, 2022 | 34.40 | 34.69 | 33.30 | 33.68 | 140,451 | -1.37(-3.90%) |
Dec 14, 2022 | 35.41 | 36.65 | 34.36 | 35.05 | 117,290 | -0.11(-0.30%) |
Dec 13, 2022 | 36.48 | 36.81 | 34.08 | 35.16 | 90,010 | +0.27(+0.77%) |
Dec 12, 2022 | 33.13 | 34.89 | 32.89 | 34.89 | 51,440 | +2.23(+6.84%) |
Dec 09, 2022 | 32.74 | 33.36 | 32.56 | 32.65 | 49,233 | -0.53(-1.59%) |
Dec 08, 2022 | 32.54 | 33.32 | 32.29 | 33.18 | 32,289 | +0.62(+1.89%) |
Dec 07, 2022 | 32.88 | 33.73 | 32.23 | 32.57 | 44,174 | -0.50(-1.51%) |
Dec 06, 2022 | 32.27 | 33.07 | 31.97 | 33.07 | 31,575 | +0.64(+1.99%) |
Dec 05, 2022 | 32.20 | 32.72 | 32.10 | 32.42 | 53,836 | -0.59(-1.78%) |
Dec 02, 2022 | 32.46 | 33.19 | 32.04 | 33.01 | 53,942 | -0.47(-1.41%) |
Dec 01, 2022 | 34.04 | 34.95 | 33.28 | 33.48 | 60,632 | -0.16(-0.49%) |
Nov 30, 2022 | 31.01 | 33.77 | 31.01 | 33.64 | 108,836 | +2.45(+7.87%) |
Nov 29, 2022 | 31.61 | 31.61 | 30.70 | 31.19 | 53,415 | -0.73(-2.29%) |
Nov 28, 2022 | 32.60 | 32.60 | 31.60 | 31.92 | 80,493 | -1.13(-3.41%) |
Nov 25, 2022 | 32.58 | 33.28 | 32.23 | 33.05 | 60,665 | +0.59(+1.81%) |
Nov 23, 2022 | 31.45 | 32.46 | 31.18 | 32.46 | 85,191 | +1.04(+3.31%) |
Nov 22, 2022 | 31.16 | 31.97 | 30.82 | 31.42 | 89,506 | +0.76(+2.48%) |
Nov 21, 2022 | 30.08 | 30.84 | 29.95 | 30.66 | 104,870 | +0.42(+1.40%) |
Nov 18, 2022 | 29.04 | 30.26 | 29.04 | 30.24 | 111,862 | +1.81(+6.36%) |
Nov 17, 2022 | 28.99 | 29.18 | 28.04 | 28.43 | 85,959 | -1.61(-5.35%) |
Nov 16, 2022 | 29.22 | 30.46 | 29.22 | 30.04 | 52,711 | +0.86(+2.93%) |
Nov 15, 2022 | 29.05 | 29.84 | 28.19 | 29.18 | 77,097 | +0.86(+3.02%) |
Nov 14, 2022 | 29.37 | 29.83 | 28.28 | 28.32 | 42,366 | -1.09(-3.70%) |
Nov 11, 2022 | 30.69 | 30.69 | 28.55 | 29.41 | 71,775 | -1.00(-3.29%) |
Nov 10, 2022 | 28.60 | 30.48 | 27.87 | 30.41 | 200,525 | +3.80(+14.28%) |
Nov 09, 2022 | 26.97 | 27.57 | 26.50 | 26.61 | 52,396 | -0.65(-2.40%) |
Nov 08, 2022 | 26.75 | 27.79 | 26.62 | 27.27 | 72,774 | +0.49(+1.83%) |
Nov 07, 2022 | 28.30 | 28.30 | 25.46 | 26.78 | 98,774 | -1.58(-5.56%) |
Nov 04, 2022 | 28.35 | 28.72 | 26.94 | 28.35 | 70,381 | +0.45(+1.62%) |
Nov 03, 2022 | 26.81 | 28.57 | 26.37 | 27.90 | 107,084 | +0.36(+1.29%) |
Nov 02, 2022 | 28.35 | 27.54 | 27.54 | 160,208 | -0.86(-3.02%) | |
Nov 01, 2022 | 28.49 | 28.71 | 27.72 | 28.40 | 73,302 | +0.34(+1.20%) |
Oct 31, 2022 | 28.75 | 28.79 | 27.52 | 28.06 | 69,925 | -0.80(-2.77%) |
Oct 28, 2022 | 26.78 | 29.04 | 26.78 | 28.86 | 193,256 | +2.19(+8.23%) |
Oct 27, 2022 | 26.53 | 27.55 | 26.39 | 26.67 | 247,292 | +0.59(+2.25%) |
Oct 26, 2022 | 26.29 | 26.83 | 25.77 | 26.08 | 214,254 | -0.07(-0.26%) |
Oct 25, 2022 | 24.86 | 26.31 | 24.86 | 26.15 | 102,063 | +1.46(+5.92%) |
Oct 24, 2022 | 24.41 | 25.15 | 23.87 | 24.69 | 86,814 | +0.63(+2.60%) |
Oct 21, 2022 | 22.93 | 24.55 | 22.64 | 24.06 | 135,855 | +1.27(+5.57%) |
Oct 20, 2022 | 24.67 | 24.68 | 22.46 | 22.79 | 229,966 | -1.90(-7.68%) |
Oct 19, 2022 | 24.87 | 25.16 | 23.99 | 24.69 | 131,947 | -0.96(-3.75%) |
Oct 18, 2022 | 25.53 | 26.02 | 24.98 | 25.65 | 115,731 | +1.25(+5.13%) |
Oct 17, 2022 | 23.94 | 24.97 | 23.94 | 24.40 | 145,027 | +1.52(+6.64%) |
Oct 14, 2022 | 24.67 | 25.21 | 22.58 | 22.88 | 145,970 | -1.14(-4.73%) |
Oct 13, 2022 | 21.45 | 24.21 | 21.08 | 24.01 | 234,518 | +1.69(+7.59%) |
Oct 12, 2022 | 24.87 | 24.87 | 22.28 | 22.32 | 118,726 | -2.52(-10.15%) |
Oct 11, 2022 | 25.00 | 25.74 | 24.38 | 24.84 | 92,707 | -0.23(-0.92%) |
Oct 10, 2022 | 25.05 | 25.94 | 24.98 | 25.07 | 100,778 | +0.16(+0.66%) |
Oct 07, 2022 | 26.32 | 26.35 | 24.43 | 24.91 | 161,621 | -1.78(-6.67%) |
Oct 06, 2022 | 29.11 | 29.13 | 26.59 | 26.69 | 265,567 | -2.92(-9.85%) |
Oct 05, 2022 | 30.81 | 30.81 | 28.54 | 29.60 | 159,638 | -2.12(-6.67%) |
Oct 04, 2022 | 30.69 | 31.75 | 29.96 | 31.72 | 209,915 | +1.91(+6.42%) |
Oct 03, 2022 | 28.47 | 30.23 | 28.18 | 29.81 | 235,081 | +2.34(+8.51%) |
Sep 30, 2022 | 29.37 | 29.83 | 27.23 | 27.47 | 106,067 | -1.60(-5.49%) |
Sep 29, 2022 | 32.58 | 32.58 | 28.92 | 29.07 | 88,913 | -4.05(-12.23%) |
Sep 28, 2022 | 32.91 | 33.64 | 31.94 | 33.12 | 95,687 | +1.04(+3.24%) |
Sep 27, 2022 | 34.44 | 34.75 | 31.65 | 32.08 | 29,216 | -1.75(-5.18%) |
Sep 26, 2022 | 36.01 | 36.01 | 32.81 | 33.83 | 30,476 | -2.67(-7.33%) |
Sep 23, 2022 | 36.99 | 36.99 | 35.06 | 36.50 | 40,418 | -1.28(-3.39%) |
Sep 22, 2022 | 38.00 | 38.54 | 37.23 | 37.78 | 46,538 | -0.45(-1.18%) |
Sep 21, 2022 | 40.50 | 41.26 | 38.23 | 38.23 | 39,309 | -1.61(-4.03%) |
Sep 20, 2022 | 40.75 | 40.91 | 39.02 | 39.84 | 36,767 | -1.89(-4.53%) |
Sep 19, 2022 | 39.70 | 41.73 | 39.41 | 41.73 | 40,789 | +1.67(+4.16%) |
Sep 16, 2022 | 39.98 | 41.05 | 39.97 | 40.06 | 85,844 | -0.52(-1.28%) |
Sep 15, 2022 | 42.71 | 42.71 | 40.30 | 40.58 | 88,369 | -3.25(-7.41%) |
Sep 14, 2022 | 42.72 | 44.57 | 42.72 | 43.83 | 38,885 | +1.16(+2.72%) |
Sep 13, 2022 | 45.28 | 45.63 | 42.42 | 42.67 | 62,601 | -3.98(-8.53%) |
Sep 12, 2022 | 45.68 | 46.69 | 45.35 | 46.65 | 45,933 | +1.36(+3.01%) |
Sep 09, 2022 | 45.18 | 45.95 | 44.40 | 45.29 | 47,633 | +0.56(+1.24%) |
Sep 08, 2022 | 44.22 | 45.54 | 44.12 | 44.73 | 69,947 | -0.16(-0.36%) |
Sep 07, 2022 | 41.24 | 44.99 | 41.17 | 44.89 | 121,700 | +3.92(+9.57%) |
Sep 06, 2022 | 41.27 | 42.58 | 40.92 | 40.97 | 29,441 | +0.29(+0.71%) |
Sep 02, 2022 | 42.65 | 43.56 | 40.35 | 40.68 | 46,769 | -1.42(-3.37%) |
Sep 01, 2022 | 39.84 | 42.13 | 39.84 | 42.10 | 36,479 | +1.76(+4.37%) |
Aug 31, 2022 | 41.36 | 41.78 | 40.33 | 40.34 | 35,195 | -0.83(-2.03%) |
Aug 30, 2022 | 43.09 | 43.09 | 40.87 | 41.17 | 30,594 | -1.93(-4.47%) |
Aug 29, 2022 | 42.07 | 43.87 | 41.45 | 43.10 | 46,386 | +0.40(+0.94%) |
Aug 26, 2022 | 44.97 | 45.23 | 42.60 | 42.70 | 34,042 | -2.03(-4.54%) |
Aug 25, 2022 | 44.05 | 44.74 | 43.48 | 44.73 | 14,955 | +0.73(+1.66%) |
Aug 24, 2022 | 43.47 | 44.12 | 43.22 | 44.00 | 18,427 | +0.44(+1.01%) |
Aug 23, 2022 | 44.27 | 44.27 | 43.07 | 43.56 | 28,295 | -0.85(-1.92%) |
Aug 22, 2022 | 45.48 | 45.82 | 44.20 | 44.41 | 38,250 | -1.86(-4.02%) |
Aug 19, 2022 | 46.00 | 46.86 | 45.76 | 46.27 | 36,908 | -0.08(-0.17%) |
Aug 18, 2022 | 45.96 | 46.75 | 45.95 | 46.35 | 14,773 | +0.44(+0.96%) |
Aug 17, 2022 | 45.50 | 46.40 | 45.26 | 45.91 | 27,069 | -0.20(-0.44%) |
Aug 16, 2022 | 45.56 | 46.62 | 45.56 | 46.11 | 26,433 | +0.43(+0.94%) |
Aug 15, 2022 | 44.32 | 45.81 | 44.32 | 45.68 | 30,170 | +1.13(+2.54%) |
Aug 12, 2022 | 43.22 | 44.55 | 43.19 | 44.55 | 33,280 | +1.97(+4.64%) |
Aug 11, 2022 | 42.71 | 43.71 | 42.48 | 42.57 | 22,979 | -0.04(-0.09%) |
Aug 10, 2022 | 42.64 | 42.78 | 41.71 | 42.61 | 35,328 | +0.58(+1.37%) |
Aug 09, 2022 | 40.66 | 42.24 | 40.66 | 42.04 | 36,230 | +1.34(+3.30%) |
Aug 08, 2022 | 41.29 | 42.07 | 40.14 | 40.69 | 32,234 | +0.17(+0.43%) |
Aug 05, 2022 | 40.47 | 40.93 | 39.46 | 40.52 | 70,141 | -0.43(-1.05%) |
Aug 04, 2022 | 40.61 | 41.77 | 40.61 | 40.95 | 43,544 | +0.24(+0.59%) |
Aug 03, 2022 | 39.88 | 40.93 | 38.04 | 40.71 | 52,531 | +0.75(+1.87%) |
Aug 02, 2022 | 40.33 | 41.40 | 39.92 | 39.97 | 65,526 | -0.27(-0.67%) |