Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.69 | 27.05 | 26.68 | 26.88 | 847,860 | +0.28(+1.05%) |
Jul 28, 2023 | 27.13 | 27.20 | 26.49 | 26.60 | 912,375 | -0.36(-1.34%) |
Jul 27, 2023 | 27.08 | 27.30 | 26.77 | 26.96 | 1,123,921 | +0.00(+0.00%) |
Jul 26, 2023 | 26.96 | 27.21 | 26.78 | 26.96 | 1,265,357 | -0.07(-0.26%) |
Jul 25, 2023 | 26.98 | 27.12 | 26.68 | 27.03 | 941,570 | +0.09(+0.33%) |
Jul 24, 2023 | 26.70 | 27.02 | 26.70 | 26.94 | 918,511 | +0.28(+1.05%) |
Jul 21, 2023 | 27.04 | 27.04 | 26.35 | 26.66 | 1,044,641 | -0.05(-0.19%) |
Jul 20, 2023 | 26.77 | 26.84 | 26.32 | 26.71 | 1,250,276 | -0.19(-0.71%) |
Jul 19, 2023 | 26.97 | 27.21 | 26.89 | 26.90 | 1,093,133 | +0.06(+0.22%) |
Jul 18, 2023 | 26.09 | 26.97 | 26.01 | 26.84 | 1,445,193 | +0.85(+3.27%) |
Jul 17, 2023 | 25.79 | 26.09 | 25.78 | 25.99 | 817,765 | +0.04(+0.15%) |
Jul 14, 2023 | 26.37 | 26.39 | 25.83 | 25.95 | 862,581 | -0.54(-2.04%) |
Jul 13, 2023 | 26.31 | 26.55 | 26.10 | 26.49 | 769,716 | +0.35(+1.34%) |
Jul 12, 2023 | 26.11 | 26.31 | 25.87 | 26.14 | 1,640,919 | +0.39(+1.51%) |
Jul 11, 2023 | 25.45 | 25.78 | 25.39 | 25.75 | 1,340,503 | +0.44(+1.74%) |
Jul 10, 2023 | 24.85 | 25.40 | 24.80 | 25.31 | 1,375,428 | +0.30(+1.20%) |
Jul 07, 2023 | 24.58 | 25.45 | 24.53 | 25.01 | 1,958,243 | +0.44(+1.79%) |
Jul 06, 2023 | 24.50 | 24.85 | 24.41 | 24.57 | 2,036,062 | -0.19(-0.77%) |
Jul 05, 2023 | 25.37 | 25.37 | 24.72 | 24.76 | 700,838 | -0.86(-3.36%) |
Jul 03, 2023 | 25.14 | 25.82 | 25.11 | 25.62 | 487,435 | +0.42(+1.67%) |
Jun 30, 2023 | 25.33 | 25.57 | 25.12 | 25.20 | 997,574 | +0.25(+1.00%) |
Jun 29, 2023 | 24.69 | 25.15 | 24.62 | 24.95 | 1,105,220 | +0.28(+1.13%) |
Jun 28, 2023 | 24.73 | 24.73 | 24.48 | 24.67 | 614,366 | -0.10(-0.40%) |
Jun 27, 2023 | 24.45 | 24.89 | 24.32 | 24.77 | 741,199 | +0.43(+1.77%) |
Jun 26, 2023 | 24.41 | 24.66 | 24.32 | 24.34 | 629,876 | -0.03(-0.12%) |
Jun 23, 2023 | 24.28 | 24.53 | 24.18 | 24.37 | 1,144,707 | -0.22(-0.89%) |
Jun 22, 2023 | 24.53 | 24.61 | 24.28 | 24.59 | 686,044 | -0.10(-0.41%) |
Jun 21, 2023 | 24.75 | 24.86 | 24.48 | 24.69 | 674,266 | -0.21(-0.84%) |
Jun 20, 2023 | 24.86 | 24.97 | 24.47 | 24.90 | 1,260,320 | -0.22(-0.88%) |
Jun 16, 2023 | 25.28 | 25.30 | 24.56 | 25.12 | 1,686,895 | -0.01(-0.04%) |
Jun 15, 2023 | 24.53 | 25.20 | 24.51 | 25.13 | 882,694 | +0.32(+1.29%) |
Jun 14, 2023 | 25.43 | 25.72 | 24.68 | 24.81 | 984,426 | -0.59(-2.32%) |
Jun 13, 2023 | 25.49 | 25.74 | 25.25 | 25.40 | 965,330 | +0.15(+0.59%) |
Jun 12, 2023 | 25.14 | 25.46 | 24.98 | 25.25 | 1,196,262 | +0.11(+0.44%) |
Jun 09, 2023 | 24.97 | 25.39 | 24.76 | 25.14 | 993,038 | +0.22(+0.88%) |
Jun 08, 2023 | 24.87 | 24.96 | 24.50 | 24.92 | 678,930 | +0.05(+0.20%) |
Jun 07, 2023 | 24.99 | 25.23 | 24.74 | 24.87 | 765,941 | +0.00(+0.00%) |
Jun 06, 2023 | 24.32 | 24.92 | 24.32 | 24.87 | 965,951 | +0.41(+1.68%) |
Jun 05, 2023 | 24.46 | 24.60 | 23.91 | 24.46 | 849,813 | -0.30(-1.21%) |
Jun 02, 2023 | 24.39 | 24.78 | 24.28 | 24.76 | 864,703 | +0.76(+3.17%) |
Jun 01, 2023 | 23.63 | 24.17 | 23.52 | 24.00 | 930,976 | +0.30(+1.27%) |
May 31, 2023 | 23.61 | 23.88 | 23.21 | 23.70 | 1,764,199 | -0.17(-0.71%) |
May 30, 2023 | 24.07 | 24.35 | 23.73 | 23.87 | 847,715 | -0.19(-0.79%) |
May 26, 2023 | 23.98 | 24.45 | 23.84 | 24.06 | 926,464 | +0.12(+0.50%) |
May 25, 2023 | 24.09 | 24.18 | 23.53 | 23.94 | 1,221,834 | -0.04(-0.17%) |
May 24, 2023 | 24.27 | 24.38 | 23.77 | 23.98 | 1,165,924 | -0.55(-2.24%) |
May 23, 2023 | 24.37 | 24.82 | 24.36 | 24.53 | 1,391,200 | +0.11(+0.45%) |
May 22, 2023 | 24.20 | 24.46 | 24.14 | 24.42 | 1,168,824 | +0.27(+1.12%) |
May 19, 2023 | 24.56 | 24.58 | 23.96 | 24.15 | 1,040,384 | -0.29(-1.19%) |
May 18, 2023 | 23.98 | 24.45 | 23.98 | 24.44 | 1,408,316 | +0.47(+1.96%) |
May 17, 2023 | 23.73 | 24.14 | 23.57 | 23.97 | 1,722,549 | +0.51(+2.17%) |
May 16, 2023 | 23.70 | 23.89 | 23.34 | 23.46 | 1,136,984 | -0.43(-1.80%) |
May 15, 2023 | 23.34 | 24.00 | 23.28 | 23.89 | 1,684,482 | +0.57(+2.44%) |
May 12, 2023 | 23.21 | 23.33 | 22.94 | 23.32 | 1,388,147 | +0.30(+1.30%) |
May 11, 2023 | 22.83 | 23.05 | 22.61 | 23.02 | 1,736,295 | -0.04(-0.17%) |
May 10, 2023 | 23.31 | 23.31 | 22.71 | 23.06 | 1,849,422 | +0.24(+1.05%) |
May 09, 2023 | 22.42 | 22.84 | 22.06 | 22.82 | 2,870,586 | +0.18(+0.80%) |
May 08, 2023 | 22.84 | 23.22 | 22.34 | 22.64 | 2,736,944 | -0.14(-0.61%) |
May 05, 2023 | 22.32 | 23.45 | 21.77 | 22.78 | 4,758,406 | +3.18(+16.22%) |
May 04, 2023 | 20.40 | 20.62 | 19.54 | 19.60 | 3,072,554 | -0.95(-4.62%) |
May 03, 2023 | 20.94 | 21.11 | 20.50 | 20.55 | 2,357,164 | -0.36(-1.72%) |
May 02, 2023 | 21.95 | 21.97 | 20.89 | 20.91 | 2,805,513 | -1.07(-4.87%) |
May 01, 2023 | 22.28 | 22.53 | 21.83 | 21.98 | 1,512,909 | -0.31(-1.39%) |
Apr 28, 2023 | 21.66 | 22.39 | 21.66 | 22.29 | 1,810,646 | +0.50(+2.29%) |
Apr 27, 2023 | 21.29 | 21.85 | 21.23 | 21.79 | 1,312,178 | +0.63(+2.98%) |
Apr 26, 2023 | 21.11 | 21.57 | 21.11 | 21.16 | 1,538,284 | -0.05(-0.24%) |
Apr 25, 2023 | 21.51 | 21.65 | 21.20 | 21.21 | 2,087,461 | -0.56(-2.57%) |
Apr 24, 2023 | 22.12 | 22.29 | 21.71 | 21.77 | 2,034,280 | -0.44(-1.98%) |
Apr 21, 2023 | 22.49 | 22.49 | 22.15 | 22.21 | 1,118,765 | -0.22(-0.98%) |
Apr 20, 2023 | 22.63 | 22.68 | 22.28 | 22.43 | 1,284,164 | -0.48(-2.10%) |
Apr 19, 2023 | 22.69 | 22.99 | 22.54 | 22.91 | 844,265 | -0.02(-0.09%) |
Apr 18, 2023 | 23.20 | 23.27 | 22.73 | 22.93 | 692,352 | -0.07(-0.30%) |
Apr 17, 2023 | 22.50 | 23.00 | 22.38 | 23.00 | 1,634,397 | +0.32(+1.41%) |
Apr 14, 2023 | 23.00 | 23.32 | 22.62 | 22.68 | 1,353,057 | -0.35(-1.52%) |
Apr 13, 2023 | 22.60 | 23.27 | 22.60 | 23.03 | 1,675,002 | +0.53(+2.36%) |
Apr 12, 2023 | 23.28 | 23.40 | 22.49 | 22.50 | 741,636 | -0.46(-2.00%) |
Apr 11, 2023 | 22.93 | 23.05 | 22.66 | 22.96 | 512,409 | +0.12(+0.53%) |
Apr 10, 2023 | 22.46 | 22.93 | 22.46 | 22.84 | 504,048 | +0.25(+1.11%) |
Apr 06, 2023 | 22.79 | 22.86 | 22.39 | 22.59 | 903,317 | -0.23(-1.01%) |
Apr 05, 2023 | 22.96 | 23.02 | 22.67 | 22.82 | 1,259,863 | -0.36(-1.55%) |
Apr 04, 2023 | 23.55 | 23.59 | 23.01 | 23.18 | 653,008 | -0.27(-1.15%) |
Apr 03, 2023 | 23.53 | 23.83 | 23.34 | 23.45 | 722,379 | -0.14(-0.59%) |
Mar 31, 2023 | 23.21 | 23.78 | 23.18 | 23.59 | 853,268 | +0.59(+2.57%) |
Mar 30, 2023 | 22.78 | 23.20 | 22.70 | 23.00 | 763,702 | +0.51(+2.27%) |
Mar 29, 2023 | 22.19 | 22.50 | 21.93 | 22.49 | 1,178,694 | +0.57(+2.60%) |
Mar 28, 2023 | 21.85 | 22.00 | 21.70 | 21.92 | 881,219 | -0.06(-0.27%) |
Mar 27, 2023 | 22.14 | 22.32 | 21.85 | 21.98 | 691,619 | +0.12(+0.55%) |
Mar 24, 2023 | 21.56 | 21.93 | 21.37 | 21.86 | 668,035 | +0.09(+0.41%) |
Mar 23, 2023 | 21.94 | 22.30 | 21.39 | 21.77 | 955,281 | +0.00(+0.00%) |
Mar 22, 2023 | 22.34 | 22.61 | 21.74 | 21.77 | 1,051,391 | -0.58(-2.60%) |
Mar 21, 2023 | 22.22 | 22.50 | 22.07 | 22.35 | 819,917 | +0.51(+2.34%) |
Mar 20, 2023 | 21.53 | 22.10 | 21.48 | 21.84 | 1,117,602 | +0.60(+2.82%) |
Mar 17, 2023 | 21.42 | 21.54 | 21.09 | 21.24 | 1,443,772 | -0.39(-1.80%) |
Mar 16, 2023 | 21.17 | 21.90 | 21.04 | 21.63 | 1,293,039 | +0.09(+0.42%) |
Mar 15, 2023 | 21.42 | 21.61 | 20.96 | 21.54 | 1,210,682 | -0.49(-2.22%) |
Mar 14, 2023 | 22.31 | 22.55 | 21.87 | 22.03 | 1,106,587 | +0.42(+1.94%) |
Mar 13, 2023 | 22.09 | 22.12 | 21.59 | 21.61 | 1,420,709 | -0.99(-4.38%) |
Mar 10, 2023 | 23.38 | 23.42 | 22.46 | 22.60 | 983,184 | -0.92(-3.91%) |
Mar 09, 2023 | 24.49 | 24.58 | 23.52 | 23.52 | 1,033,488 | -1.06(-4.31%) |
Mar 08, 2023 | 24.55 | 25.03 | 24.41 | 24.58 | 603,069 | -0.01(-0.04%) |
Mar 07, 2023 | 25.00 | 25.36 | 24.57 | 24.59 | 846,539 | -0.46(-1.84%) |
Mar 06, 2023 | 25.84 | 25.99 | 25.04 | 25.05 | 1,086,600 | -0.73(-2.83%) |
Mar 03, 2023 | 25.76 | 25.91 | 25.48 | 25.78 | 636,882 | +0.27(+1.06%) |
Mar 02, 2023 | 25.26 | 25.60 | 25.18 | 25.51 | 521,198 | -0.07(-0.27%) |
Mar 01, 2023 | 25.52 | 25.84 | 25.31 | 25.58 | 713,761 | +0.05(+0.20%) |
Feb 28, 2023 | 25.73 | 25.93 | 25.53 | 25.53 | 668,033 | -0.20(-0.78%) |
Feb 27, 2023 | 25.95 | 25.97 | 25.57 | 25.73 | 659,294 | +0.04(+0.16%) |
Feb 24, 2023 | 25.58 | 25.75 | 25.40 | 25.69 | 558,724 | -0.37(-1.42%) |
Feb 23, 2023 | 26.41 | 26.50 | 25.83 | 26.06 | 656,065 | -0.12(-0.46%) |
Feb 22, 2023 | 26.34 | 26.73 | 26.07 | 26.18 | 626,078 | -0.12(-0.46%) |
Feb 21, 2023 | 26.35 | 26.67 | 26.03 | 26.30 | 641,546 | -0.51(-1.90%) |
Feb 17, 2023 | 26.75 | 26.89 | 26.30 | 26.81 | 699,037 | -0.08(-0.30%) |
Feb 16, 2023 | 26.88 | 27.38 | 26.74 | 26.89 | 798,228 | -0.56(-2.04%) |
Feb 15, 2023 | 26.52 | 27.55 | 26.51 | 27.45 | 544,859 | +0.63(+2.35%) |
Feb 14, 2023 | 26.72 | 27.10 | 26.46 | 26.82 | 826,368 | -0.11(-0.41%) |
Feb 13, 2023 | 26.40 | 26.95 | 26.22 | 26.93 | 654,783 | +0.47(+1.78%) |
Feb 10, 2023 | 26.40 | 26.63 | 26.19 | 26.46 | 1,142,402 | -0.20(-0.75%) |
Feb 09, 2023 | 27.87 | 28.20 | 26.64 | 26.66 | 899,530 | -0.90(-3.27%) |
Feb 08, 2023 | 28.10 | 29.07 | 26.28 | 27.56 | 1,192,456 | -0.18(-0.65%) |
Feb 07, 2023 | 27.61 | 28.02 | 27.28 | 27.74 | 1,310,654 | +0.13(+0.47%) |
Feb 06, 2023 | 28.03 | 28.17 | 27.23 | 27.61 | 1,080,367 | -0.78(-2.75%) |
Feb 03, 2023 | 27.94 | 28.61 | 27.89 | 28.39 | 803,921 | -0.06(-0.21%) |
Feb 02, 2023 | 28.50 | 28.81 | 28.17 | 28.45 | 1,013,213 | +0.38(+1.35%) |
Feb 01, 2023 | 27.42 | 28.18 | 27.22 | 28.07 | 1,227,346 | +0.65(+2.37%) |
Jan 31, 2023 | 26.83 | 27.43 | 26.66 | 27.42 | 771,457 | +0.65(+2.43%) |
Jan 30, 2023 | 26.69 | 27.06 | 26.57 | 26.77 | 406,810 | -0.30(-1.11%) |
Jan 27, 2023 | 26.92 | 27.21 | 26.86 | 27.07 | 753,324 | +0.01(+0.04%) |
Jan 26, 2023 | 26.67 | 27.10 | 26.47 | 27.06 | 571,565 | +0.66(+2.50%) |
Jan 25, 2023 | 25.85 | 26.61 | 25.79 | 26.40 | 557,418 | +0.20(+0.76%) |
Jan 24, 2023 | 26.52 | 26.82 | 26.19 | 26.20 | 507,430 | -0.62(-2.31%) |
Jan 23, 2023 | 26.42 | 26.83 | 26.35 | 26.82 | 1,294,787 | +0.51(+1.94%) |
Jan 20, 2023 | 25.73 | 26.36 | 25.53 | 26.31 | 923,548 | +0.62(+2.41%) |
Jan 19, 2023 | 25.66 | 25.77 | 25.43 | 25.69 | 1,132,259 | -0.18(-0.70%) |
Jan 18, 2023 | 25.81 | 26.13 | 25.65 | 25.87 | 1,311,338 | +0.22(+0.86%) |
Jan 17, 2023 | 25.55 | 25.92 | 25.50 | 25.65 | 771,650 | +0.04(+0.16%) |
Jan 13, 2023 | 25.20 | 25.67 | 25.09 | 25.61 | 673,837 | +0.04(+0.16%) |
Jan 12, 2023 | 25.33 | 25.64 | 24.91 | 25.57 | 823,191 | +0.40(+1.59%) |
Jan 11, 2023 | 24.91 | 25.24 | 24.89 | 25.17 | 831,578 | +0.35(+1.41%) |
Jan 10, 2023 | 24.32 | 24.86 | 24.21 | 24.82 | 455,767 | +0.33(+1.35%) |
Jan 09, 2023 | 24.56 | 24.92 | 24.36 | 24.49 | 840,095 | +0.08(+0.33%) |
Jan 06, 2023 | 24.12 | 24.66 | 23.67 | 24.41 | 913,377 | +0.49(+2.05%) |
Jan 05, 2023 | 23.68 | 23.96 | 23.21 | 23.92 | 717,422 | -0.07(-0.29%) |
Jan 04, 2023 | 23.90 | 24.32 | 23.70 | 23.99 | 1,150,310 | +0.36(+1.52%) |
Jan 03, 2023 | 23.75 | 24.20 | 23.27 | 23.63 | 1,103,037 | +0.22(+0.94%) |
Dec 30, 2022 | 22.98 | 23.46 | 22.89 | 23.41 | 569,893 | +0.06(+0.26%) |
Dec 29, 2022 | 22.70 | 23.48 | 22.70 | 23.35 | 627,708 | +0.71(+3.14%) |
Dec 28, 2022 | 23.25 | 23.41 | 22.63 | 22.64 | 505,266 | -0.77(-3.29%) |
Dec 27, 2022 | 23.13 | 23.42 | 22.97 | 23.41 | 773,161 | +0.19(+0.82%) |
Dec 23, 2022 | 22.86 | 23.23 | 22.65 | 23.22 | 549,955 | +0.38(+1.66%) |
Dec 22, 2022 | 22.95 | 22.95 | 22.21 | 22.84 | 1,081,062 | -0.43(-1.85%) |
Dec 21, 2022 | 23.09 | 23.48 | 23.04 | 23.27 | 813,540 | +0.38(+1.66%) |
Dec 20, 2022 | 22.42 | 22.99 | 22.42 | 22.89 | 595,072 | +0.30(+1.33%) |
Dec 19, 2022 | 23.41 | 23.54 | 22.44 | 22.59 | 1,000,302 | -0.85(-3.63%) |
Dec 16, 2022 | 22.77 | 23.53 | 22.77 | 23.44 | 2,482,913 | +0.30(+1.30%) |
Dec 15, 2022 | 23.26 | 23.61 | 22.85 | 23.14 | 1,108,315 | -0.63(-2.65%) |
Dec 14, 2022 | 23.71 | 24.05 | 23.32 | 23.77 | 2,222,847 | -0.01(-0.04%) |
Dec 13, 2022 | 24.87 | 24.99 | 23.61 | 23.78 | 943,228 | -0.09(-0.38%) |
Dec 12, 2022 | 23.11 | 23.90 | 22.96 | 23.87 | 689,297 | +0.71(+3.07%) |
Dec 09, 2022 | 23.25 | 23.53 | 23.00 | 23.16 | 830,540 | -0.34(-1.45%) |
Dec 08, 2022 | 23.22 | 23.62 | 23.09 | 23.50 | 845,199 | +0.63(+2.75%) |
Dec 07, 2022 | 22.55 | 23.17 | 22.32 | 22.87 | 820,276 | +0.07(+0.31%) |
Dec 06, 2022 | 23.19 | 23.20 | 22.48 | 22.80 | 1,053,309 | -0.41(-1.77%) |
Dec 05, 2022 | 23.27 | 23.41 | 22.73 | 23.21 | 871,742 | -0.44(-1.86%) |
Dec 02, 2022 | 23.29 | 23.79 | 23.17 | 23.65 | 1,000,331 | -0.12(-0.50%) |
Dec 01, 2022 | 23.90 | 24.16 | 23.71 | 23.77 | 775,245 | -0.10(-0.42%) |
Nov 30, 2022 | 23.01 | 23.91 | 22.73 | 23.87 | 1,441,158 | +0.79(+3.42%) |
Nov 29, 2022 | 23.03 | 23.34 | 22.90 | 23.08 | 719,007 | +0.07(+0.30%) |
Nov 28, 2022 | 23.15 | 23.48 | 22.92 | 23.01 | 766,392 | -0.45(-1.92%) |
Nov 25, 2022 | 23.07 | 23.54 | 22.95 | 23.46 | 411,134 | +0.38(+1.65%) |
Nov 23, 2022 | 22.79 | 23.32 | 22.62 | 23.08 | 820,087 | +0.09(+0.39%) |
Nov 22, 2022 | 22.21 | 23.11 | 22.12 | 22.99 | 1,023,909 | +0.89(+4.03%) |
Nov 21, 2022 | 21.67 | 22.14 | 21.65 | 22.10 | 898,143 | +0.16(+0.73%) |
Nov 18, 2022 | 22.50 | 22.55 | 21.70 | 21.94 | 661,925 | -0.13(-0.59%) |
Nov 17, 2022 | 21.74 | 22.12 | 21.41 | 22.07 | 605,196 | -0.14(-0.63%) |
Nov 16, 2022 | 22.79 | 23.00 | 22.12 | 22.21 | 746,729 | -0.97(-4.18%) |
Nov 15, 2022 | 22.74 | 23.26 | 22.60 | 23.18 | 2,038,161 | +0.99(+4.46%) |
Nov 14, 2022 | 22.70 | 22.93 | 22.18 | 22.19 | 1,634,018 | -0.88(-3.81%) |
Nov 11, 2022 | 22.86 | 23.18 | 22.35 | 23.07 | 2,005,657 | +0.85(+3.83%) |
Nov 10, 2022 | 21.84 | 22.25 | 21.73 | 22.22 | 1,576,609 | +1.58(+7.66%) |
Nov 09, 2022 | 20.42 | 20.86 | 20.23 | 20.64 | 1,270,962 | -0.07(-0.34%) |
Nov 08, 2022 | 20.92 | 21.25 | 20.36 | 20.71 | 999,268 | -0.12(-0.58%) |
Nov 07, 2022 | 20.51 | 20.84 | 19.99 | 20.83 | 1,876,014 | +0.71(+3.53%) |
Nov 04, 2022 | 20.58 | 20.65 | 19.57 | 20.12 | 1,545,979 | +0.05(+0.25%) |
Nov 03, 2022 | 20.00 | 20.30 | 19.55 | 20.07 | 1,272,628 | -0.24(-1.18%) |
Nov 02, 2022 | 21.23 | 20.25 | 20.31 | 1,014,774 | -1.05(-4.92%) | |
Nov 01, 2022 | 21.74 | 21.80 | 21.21 | 21.36 | 1,345,787 | +0.10(+0.47%) |
Oct 31, 2022 | 20.99 | 21.41 | 20.91 | 21.26 | 1,161,353 | +0.08(+0.38%) |
Oct 28, 2022 | 20.33 | 21.19 | 20.26 | 21.18 | 938,469 | +0.73(+3.57%) |
Oct 27, 2022 | 20.68 | 21.12 | 20.36 | 20.45 | 1,635,070 | -0.12(-0.58%) |
Oct 26, 2022 | 20.31 | 21.20 | 19.45 | 20.57 | 2,781,431 | +0.27(+1.33%) |
Oct 25, 2022 | 19.45 | 20.51 | 19.45 | 20.30 | 2,518,857 | +0.92(+4.75%) |
Oct 24, 2022 | 19.36 | 19.49 | 18.66 | 19.38 | 1,491,184 | +0.03(+0.16%) |
Oct 21, 2022 | 18.87 | 19.38 | 18.77 | 19.35 | 1,643,994 | +0.39(+2.06%) |
Oct 20, 2022 | 19.12 | 19.56 | 18.82 | 18.96 | 1,493,822 | -0.07(-0.37%) |
Oct 19, 2022 | 19.30 | 19.55 | 18.77 | 19.03 | 1,317,420 | -0.57(-2.91%) |
Oct 18, 2022 | 20.21 | 20.50 | 19.45 | 19.60 | 1,302,720 | +0.04(+0.20%) |
Oct 17, 2022 | 19.20 | 19.79 | 19.12 | 19.56 | 2,024,613 | +0.92(+4.94%) |
Oct 14, 2022 | 19.23 | 19.38 | 18.57 | 18.64 | 1,106,604 | -0.41(-2.15%) |
Oct 13, 2022 | 18.29 | 19.41 | 18.06 | 19.05 | 1,823,512 | +0.27(+1.44%) |
Oct 12, 2022 | 18.73 | 18.97 | 18.40 | 18.78 | 1,732,545 | +0.05(+0.27%) |
Oct 11, 2022 | 18.80 | 19.09 | 18.20 | 18.73 | 1,660,116 | -0.19(-1.00%) |
Oct 10, 2022 | 19.33 | 19.41 | 18.80 | 18.92 | 1,365,027 | -0.40(-2.07%) |
Oct 07, 2022 | 19.76 | 19.95 | 18.74 | 19.32 | 2,047,725 | -0.88(-4.36%) |
Oct 06, 2022 | 20.29 | 20.52 | 20.03 | 20.20 | 1,619,470 | -0.30(-1.46%) |
Oct 05, 2022 | 20.20 | 20.66 | 20.00 | 20.50 | 1,503,208 | -0.30(-1.44%) |
Oct 04, 2022 | 20.73 | 21.07 | 20.56 | 20.80 | 2,537,959 | +0.62(+3.07%) |
Oct 03, 2022 | 19.37 | 20.26 | 19.19 | 20.18 | 2,555,407 | +1.17(+6.15%) |
Sep 30, 2022 | 19.39 | 19.87 | 18.98 | 19.01 | 1,686,762 | -0.40(-2.06%) |
Sep 29, 2022 | 20.05 | 20.28 | 19.02 | 19.41 | 2,545,855 | -1.12(-5.46%) |
Sep 28, 2022 | 20.53 | 20.82 | 20.37 | 20.53 | 2,027,559 | +0.06(+0.29%) |
Sep 27, 2022 | 20.98 | 21.30 | 20.31 | 20.47 | 1,499,044 | -0.20(-0.97%) |
Sep 26, 2022 | 20.86 | 21.35 | 20.52 | 20.67 | 1,675,617 | -0.18(-0.86%) |
Sep 23, 2022 | 21.21 | 21.42 | 20.62 | 20.85 | 2,208,512 | -0.78(-3.61%) |
Sep 22, 2022 | 21.78 | 21.93 | 21.34 | 21.63 | 2,581,726 | -0.36(-1.64%) |
Sep 21, 2022 | 22.33 | 23.04 | 21.96 | 21.99 | 2,744,664 | -0.23(-1.04%) |
Sep 20, 2022 | 22.81 | 22.96 | 21.87 | 22.22 | 3,231,121 | -0.91(-3.93%) |
Sep 19, 2022 | 22.51 | 23.13 | 22.19 | 23.13 | 5,054,876 | -0.07(-0.30%) |
Sep 16, 2022 | 23.12 | 23.53 | 21.64 | 23.20 | 13,569,306 | -5.91(-20.30%) |
Sep 15, 2022 | 29.46 | 30.08 | 28.97 | 29.11 | 1,426,740 | -0.72(-2.41%) |
Sep 14, 2022 | 29.87 | 30.04 | 28.82 | 29.83 | 1,467,055 | -0.02(-0.07%) |
Sep 13, 2022 | 31.00 | 31.54 | 29.82 | 29.85 | 1,824,821 | -2.56(-7.90%) |
Sep 12, 2022 | 32.50 | 32.83 | 31.94 | 32.41 | 974,781 | +0.27(+0.84%) |
Sep 09, 2022 | 31.59 | 32.15 | 31.41 | 32.14 | 1,028,947 | +1.11(+3.58%) |
Sep 08, 2022 | 30.35 | 31.08 | 30.22 | 31.03 | 816,294 | +0.29(+0.94%) |
Sep 07, 2022 | 29.60 | 30.80 | 29.51 | 30.74 | 1,140,161 | +0.86(+2.88%) |
Sep 06, 2022 | 30.45 | 30.48 | 29.78 | 29.88 | 1,030,081 | -0.66(-2.16%) |
Sep 02, 2022 | 31.18 | 31.55 | 30.41 | 30.54 | 1,063,585 | -0.28(-0.91%) |
Sep 01, 2022 | 30.70 | 30.96 | 29.96 | 30.82 | 1,139,967 | -0.23(-0.74%) |
Aug 31, 2022 | 31.22 | 31.52 | 30.96 | 31.05 | 1,161,854 | -0.15(-0.48%) |
Aug 30, 2022 | 32.04 | 32.19 | 30.98 | 31.20 | 1,149,709 | -0.42(-1.33%) |
Aug 29, 2022 | 31.35 | 32.09 | 31.22 | 31.62 | 1,487,346 | -0.12(-0.38%) |
Aug 26, 2022 | 34.12 | 34.24 | 31.71 | 31.74 | 2,828,756 | -2.20(-6.48%) |
Aug 25, 2022 | 32.02 | 34.20 | 32.02 | 33.94 | 4,470,715 | +2.13(+6.70%) |
Aug 24, 2022 | 31.70 | 32.22 | 31.59 | 31.81 | 840,872 | +0.15(+0.47%) |
Aug 23, 2022 | 31.27 | 32.06 | 31.20 | 31.66 | 1,307,492 | +0.36(+1.15%) |
Aug 22, 2022 | 32.22 | 32.22 | 31.20 | 31.30 | 1,390,631 | -1.47(-4.49%) |
Aug 19, 2022 | 32.76 | 32.98 | 32.41 | 32.77 | 1,536,192 | -0.52(-1.56%) |
Aug 18, 2022 | 32.90 | 33.41 | 32.68 | 33.29 | 821,571 | +0.32(+0.97%) |
Aug 17, 2022 | 33.31 | 33.48 | 32.43 | 32.97 | 1,562,491 | -0.93(-2.74%) |
Aug 16, 2022 | 33.26 | 34.45 | 33.16 | 33.90 | 1,750,291 | +0.38(+1.13%) |
Aug 15, 2022 | 34.35 | 34.71 | 33.30 | 33.52 | 1,854,077 | -1.35(-3.87%) |
Aug 12, 2022 | 34.73 | 35.42 | 34.46 | 34.87 | 1,736,466 | +0.49(+1.43%) |
Aug 11, 2022 | 34.68 | 35.15 | 34.35 | 34.38 | 1,652,102 | -0.07(-0.20%) |
Aug 10, 2022 | 34.79 | 34.80 | 34.18 | 34.45 | 1,652,649 | +0.73(+2.16%) |
Aug 09, 2022 | 34.00 | 34.22 | 33.48 | 33.72 | 1,024,596 | -0.57(-1.66%) |
Aug 08, 2022 | 34.62 | 35.03 | 34.08 | 34.29 | 1,097,658 | -0.01(-0.03%) |
Aug 05, 2022 | 33.50 | 34.70 | 32.95 | 34.30 | 2,497,189 | +0.22(+0.65%) |
Aug 04, 2022 | 34.01 | 34.56 | 33.12 | 34.08 | 3,607,309 | +0.03(+0.09%) |
Aug 03, 2022 | 33.55 | 34.20 | 32.99 | 34.05 | 1,868,035 | +0.78(+2.34%) |
Aug 02, 2022 | 32.67 | 33.54 | 32.56 | 33.27 | 1,628,914 | +0.19(+0.57%) |