Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.53 | 29.70 | 28.85 | 28.90 | 75,441 | -0.56(-1.90%) |
Sep 28, 2023 | 31.05 | 31.28 | 29.26 | 29.46 | 84,638 | -1.62(-5.21%) |
Sep 27, 2023 | 31.06 | 31.32 | 30.72 | 31.08 | 29,696 | +0.31(+1.01%) |
Sep 26, 2023 | 30.89 | 31.20 | 29.80 | 30.77 | 41,284 | -0.26(-0.84%) |
Sep 25, 2023 | 30.06 | 31.07 | 30.73 | 31.03 | 56,288 | +0.76(+2.51%) |
Sep 22, 2023 | 29.85 | 30.43 | 29.50 | 30.27 | 46,128 | +0.48(+1.61%) |
Sep 21, 2023 | 29.42 | 29.87 | 29.18 | 29.79 | 33,818 | +0.30(+1.02%) |
Sep 20, 2023 | 29.58 | 29.79 | 29.46 | 29.49 | 35,262 | -0.02(-0.07%) |
Sep 19, 2023 | 29.61 | 29.68 | 29.31 | 29.51 | 28,067 | -0.08(-0.27%) |
Sep 18, 2023 | 29.97 | 30.16 | 29.30 | 29.59 | 29,544 | -0.38(-1.27%) |
Sep 15, 2023 | 30.37 | 30.63 | 29.92 | 29.97 | 180,002 | -0.31(-1.02%) |
Sep 14, 2023 | 29.74 | 30.42 | 29.55 | 30.28 | 51,513 | +0.66(+2.23%) |
Sep 13, 2023 | 29.52 | 30.12 | 29.50 | 29.62 | 51,284 | +0.10(+0.34%) |
Sep 12, 2023 | 29.41 | 29.71 | 29.40 | 29.52 | 60,763 | -0.05(-0.17%) |
Sep 11, 2023 | 29.37 | 29.67 | 29.19 | 29.57 | 42,782 | +0.31(+1.06%) |
Sep 08, 2023 | 28.89 | 29.37 | 28.25 | 29.26 | 48,172 | +0.74(+2.59%) |
Sep 07, 2023 | 29.56 | 29.56 | 28.39 | 28.52 | 59,688 | -1.21(-4.07%) |
Sep 06, 2023 | 29.81 | 30.11 | 29.41 | 29.73 | 34,593 | -0.20(-0.67%) |
Sep 05, 2023 | 30.43 | 30.43 | 29.08 | 29.93 | 51,194 | -0.74(-2.41%) |
Sep 01, 2023 | 30.73 | 31.12 | 30.49 | 30.67 | 41,407 | +0.04(+0.13%) |
Aug 31, 2023 | 31.20 | 31.39 | 30.59 | 30.63 | 37,876 | -0.62(-1.98%) |
Aug 30, 2023 | 31.30 | 31.67 | 31.17 | 31.25 | 31,553 | -0.15(-0.48%) |
Aug 29, 2023 | 30.86 | 31.46 | 30.86 | 31.40 | 23,958 | +0.30(+0.96%) |
Aug 28, 2023 | 31.04 | 31.45 | 30.96 | 31.10 | 42,243 | +0.06(+0.19%) |
Aug 25, 2023 | 30.94 | 31.17 | 30.83 | 31.04 | 23,731 | +0.00(+0.00%) |
Aug 24, 2023 | 30.98 | 31.33 | 30.92 | 31.04 | 36,253 | -0.05(-0.16%) |
Aug 23, 2023 | 30.69 | 31.10 | 30.51 | 31.09 | 89,099 | +0.39(+1.27%) |
Aug 22, 2023 | 30.64 | 30.96 | 30.58 | 30.70 | 26,026 | +0.13(+0.43%) |
Aug 21, 2023 | 30.88 | 31.10 | 30.31 | 30.57 | 58,674 | -0.35(-1.13%) |
Aug 18, 2023 | 30.92 | 31.24 | 30.88 | 30.92 | 31,761 | -0.22(-0.71%) |
Aug 17, 2023 | 31.19 | 31.56 | 31.13 | 31.14 | 33,086 | +0.04(+0.13%) |
Aug 16, 2023 | 31.21 | 31.54 | 31.01 | 31.10 | 37,131 | -0.07(-0.22%) |
Aug 15, 2023 | 31.67 | 31.70 | 31.12 | 31.17 | 23,086 | -0.61(-1.92%) |
Aug 14, 2023 | 31.73 | 31.96 | 31.18 | 31.78 | 43,856 | -0.17(-0.53%) |
Aug 11, 2023 | 32.26 | 32.67 | 31.88 | 31.95 | 33,368 | -0.44(-1.36%) |
Aug 10, 2023 | 32.43 | 32.61 | 32.01 | 32.39 | 40,037 | -0.07(-0.22%) |
Aug 09, 2023 | 32.27 | 32.78 | 32.14 | 32.46 | 53,674 | +0.07(+0.22%) |
Aug 08, 2023 | 31.99 | 32.44 | 31.58 | 32.39 | 40,204 | +0.21(+0.65%) |
Aug 07, 2023 | 31.78 | 32.67 | 31.66 | 32.18 | 31,728 | +0.54(+1.71%) |
Aug 04, 2023 | 31.98 | 32.41 | 31.47 | 31.64 | 39,650 | -0.45(-1.40%) |
Aug 03, 2023 | 31.69 | 32.24 | 31.57 | 32.09 | 30,469 | +0.11(+0.34%) |
Aug 02, 2023 | 32.08 | 32.11 | 31.32 | 31.98 | 42,038 | -0.43(-1.33%) |
Aug 01, 2023 | 31.63 | 32.52 | 31.35 | 32.41 | 44,876 | +0.54(+1.69%) |
Jul 31, 2023 | 31.92 | 32.77 | 31.60 | 31.87 | 46,197 | +0.17(+0.54%) |
Jul 28, 2023 | 31.90 | 32.35 | 31.34 | 31.70 | 55,533 | +0.78(+2.52%) |
Jul 27, 2023 | 31.55 | 31.55 | 30.63 | 30.92 | 37,449 | -0.47(-1.50%) |
Jul 26, 2023 | 31.45 | 31.88 | 31.21 | 31.39 | 34,402 | -0.14(-0.44%) |
Jul 25, 2023 | 31.75 | 32.03 | 31.34 | 31.53 | 40,327 | -0.37(-1.16%) |
Jul 24, 2023 | 31.27 | 32.28 | 31.26 | 31.90 | 65,891 | +0.71(+2.28%) |
Jul 21, 2023 | 31.96 | 32.13 | 30.92 | 31.19 | 68,230 | -0.53(-1.67%) |
Jul 20, 2023 | 32.37 | 32.37 | 31.64 | 31.72 | 33,215 | -0.57(-1.77%) |
Jul 19, 2023 | 32.26 | 32.62 | 32.11 | 32.29 | 40,428 | +0.08(+0.25%) |
Jul 18, 2023 | 31.74 | 32.25 | 31.56 | 32.21 | 33,984 | +0.23(+0.72%) |
Jul 17, 2023 | 32.02 | 32.79 | 31.70 | 31.98 | 67,584 | -0.14(-0.44%) |
Jul 14, 2023 | 30.87 | 32.18 | 30.87 | 32.12 | 42,783 | +0.88(+2.82%) |
Jul 13, 2023 | 30.91 | 31.50 | 30.82 | 31.24 | 66,501 | +0.43(+1.40%) |
Jul 12, 2023 | 30.73 | 30.91 | 30.02 | 30.81 | 62,330 | +0.65(+2.16%) |
Jul 11, 2023 | 28.79 | 30.18 | 28.79 | 30.16 | 109,234 | +1.36(+4.72%) |
Jul 10, 2023 | 28.62 | 29.07 | 28.62 | 28.80 | 33,604 | +0.28(+0.98%) |
Jul 07, 2023 | 28.63 | 28.91 | 28.50 | 28.52 | 56,430 | -0.14(-0.49%) |
Jul 06, 2023 | 28.56 | 28.78 | 28.35 | 28.66 | 36,817 | -0.20(-0.69%) |
Jul 05, 2023 | 29.05 | 29.05 | 28.55 | 28.86 | 45,416 | -0.20(-0.69%) |
Jul 03, 2023 | 28.91 | 29.23 | 28.91 | 29.06 | 19,477 | -0.03(-0.10%) |
Jun 30, 2023 | 29.43 | 29.53 | 29.06 | 29.09 | 43,823 | -0.07(-0.24%) |
Jun 29, 2023 | 28.68 | 29.46 | 28.68 | 29.16 | 43,922 | +0.33(+1.14%) |
Jun 28, 2023 | 29.30 | 29.30 | 28.72 | 28.83 | 44,029 | -0.48(-1.64%) |
Jun 27, 2023 | 29.03 | 29.40 | 28.90 | 29.31 | 39,174 | +0.32(+1.10%) |
Jun 26, 2023 | 28.89 | 29.34 | 28.89 | 28.99 | 62,222 | +0.10(+0.35%) |
Jun 23, 2023 | 29.39 | 29.84 | 28.69 | 28.89 | 171,021 | -0.99(-3.31%) |
Jun 22, 2023 | 30.63 | 30.63 | 29.77 | 29.88 | 58,656 | -0.69(-2.26%) |
Jun 21, 2023 | 30.57 | 30.91 | 30.29 | 30.57 | 54,139 | -0.22(-0.71%) |
Jun 20, 2023 | 29.70 | 31.01 | 29.51 | 30.79 | 50,757 | +1.00(+3.36%) |
Jun 16, 2023 | 30.05 | 30.20 | 29.14 | 29.79 | 300,548 | +0.05(+0.17%) |
Jun 15, 2023 | 29.48 | 29.78 | 29.13 | 29.74 | 51,451 | +0.22(+0.75%) |
Jun 14, 2023 | 30.34 | 30.96 | 29.42 | 29.52 | 48,123 | -0.81(-2.67%) |
Jun 13, 2023 | 29.67 | 30.45 | 29.67 | 30.33 | 42,902 | +0.72(+2.43%) |
Jun 12, 2023 | 29.17 | 29.81 | 28.96 | 29.61 | 39,563 | +0.41(+1.40%) |
Jun 09, 2023 | 29.68 | 29.97 | 29.09 | 29.20 | 39,693 | -0.53(-1.78%) |
Jun 08, 2023 | 30.12 | 30.52 | 29.16 | 29.73 | 46,274 | -0.53(-1.75%) |
Jun 07, 2023 | 29.72 | 30.47 | 29.72 | 30.26 | 60,324 | +0.61(+2.06%) |
Jun 06, 2023 | 29.15 | 29.84 | 28.74 | 29.65 | 85,336 | +0.35(+1.19%) |
Jun 05, 2023 | 29.84 | 29.84 | 28.81 | 29.30 | 66,570 | -0.84(-2.79%) |
Jun 02, 2023 | 29.25 | 30.36 | 28.81 | 30.14 | 59,334 | +1.13(+3.90%) |
Jun 01, 2023 | 28.85 | 29.32 | 28.65 | 29.01 | 43,580 | +0.31(+1.08%) |
May 31, 2023 | 29.01 | 29.07 | 28.40 | 28.70 | 51,366 | -0.57(-1.95%) |
May 30, 2023 | 29.46 | 29.59 | 28.91 | 29.27 | 37,370 | -0.12(-0.41%) |
May 26, 2023 | 28.40 | 29.58 | 28.30 | 29.39 | 77,990 | +0.98(+3.45%) |
May 25, 2023 | 28.43 | 28.70 | 27.75 | 28.41 | 30,108 | -0.19(-0.66%) |
May 24, 2023 | 28.28 | 28.72 | 28.23 | 28.60 | 31,848 | +0.22(+0.78%) |
May 23, 2023 | 28.05 | 28.72 | 27.49 | 28.38 | 49,631 | +0.17(+0.60%) |
May 22, 2023 | 27.48 | 28.23 | 27.18 | 28.21 | 45,571 | +0.81(+2.96%) |
May 19, 2023 | 27.57 | 27.92 | 26.98 | 27.40 | 53,515 | +0.21(+0.77%) |
May 18, 2023 | 26.45 | 27.37 | 26.26 | 27.19 | 66,491 | +0.65(+2.45%) |
May 17, 2023 | 25.77 | 26.65 | 25.38 | 26.54 | 58,710 | +1.07(+4.20%) |
May 16, 2023 | 25.54 | 25.73 | 25.34 | 25.47 | 34,675 | -0.30(-1.16%) |
May 15, 2023 | 25.99 | 25.99 | 25.48 | 25.77 | 40,131 | -0.26(-1.00%) |
May 12, 2023 | 25.61 | 26.18 | 25.10 | 26.03 | 39,849 | +0.65(+2.56%) |
May 11, 2023 | 25.79 | 25.79 | 24.98 | 25.38 | 37,235 | -0.54(-2.08%) |
May 10, 2023 | 26.27 | 26.65 | 25.69 | 25.92 | 47,186 | +0.13(+0.50%) |
May 09, 2023 | 25.38 | 26.30 | 25.04 | 25.79 | 70,318 | +0.21(+0.82%) |
May 08, 2023 | 25.31 | 26.36 | 25.01 | 25.58 | 69,927 | +0.14(+0.55%) |
May 05, 2023 | 28.15 | 28.71 | 22.62 | 25.44 | 405,235 | -4.02(-13.65%) |
May 04, 2023 | 29.91 | 30.52 | 29.20 | 29.46 | 72,045 | -0.76(-2.51%) |
May 03, 2023 | 30.17 | 30.77 | 30.11 | 30.22 | 38,975 | +0.24(+0.80%) |
May 02, 2023 | 30.80 | 30.80 | 29.79 | 29.98 | 48,723 | -1.03(-3.32%) |
May 01, 2023 | 30.75 | 31.14 | 30.40 | 31.01 | 33,144 | +0.07(+0.23%) |
Apr 28, 2023 | 30.77 | 31.28 | 30.77 | 30.94 | 41,380 | +0.11(+0.36%) |
Apr 27, 2023 | 31.16 | 31.23 | 30.58 | 30.83 | 29,370 | -0.21(-0.68%) |
Apr 26, 2023 | 30.50 | 31.60 | 30.50 | 31.04 | 49,568 | +0.25(+0.81%) |
Apr 25, 2023 | 32.32 | 32.90 | 30.69 | 30.79 | 38,496 | -1.86(-5.70%) |
Apr 24, 2023 | 32.74 | 33.12 | 32.43 | 32.65 | 44,420 | -0.12(-0.37%) |
Apr 21, 2023 | 32.79 | 33.75 | 32.18 | 32.77 | 67,563 | +0.01(+0.03%) |
Apr 20, 2023 | 32.78 | 33.68 | 32.49 | 32.76 | 103,524 | -0.32(-0.97%) |
Apr 19, 2023 | 32.80 | 33.21 | 32.50 | 33.08 | 57,319 | +0.08(+0.24%) |
Apr 18, 2023 | 33.24 | 33.41 | 32.86 | 33.00 | 37,933 | -0.04(-0.12%) |
Apr 17, 2023 | 33.23 | 33.23 | 32.82 | 33.04 | 44,233 | -0.05(-0.15%) |
Apr 14, 2023 | 33.78 | 34.00 | 32.89 | 33.09 | 48,253 | -0.60(-1.78%) |
Apr 13, 2023 | 33.18 | 33.77 | 33.00 | 33.69 | 32,575 | +0.78(+2.37%) |
Apr 12, 2023 | 33.62 | 33.89 | 32.77 | 32.91 | 65,352 | -0.31(-0.93%) |
Apr 11, 2023 | 32.99 | 33.58 | 32.97 | 33.22 | 42,708 | +0.34(+1.03%) |
Apr 10, 2023 | 31.76 | 33.00 | 31.71 | 32.88 | 93,696 | +0.92(+2.88%) |
Apr 06, 2023 | 31.75 | 32.05 | 30.98 | 31.96 | 52,095 | +0.44(+1.40%) |
Apr 05, 2023 | 31.75 | 32.67 | 31.39 | 31.52 | 64,501 | -0.50(-1.56%) |
Apr 04, 2023 | 31.98 | 32.45 | 31.55 | 32.02 | 52,748 | +0.19(+0.60%) |
Apr 03, 2023 | 32.41 | 32.41 | 31.52 | 31.83 | 108,310 | -0.52(-1.61%) |
Mar 31, 2023 | 32.18 | 32.41 | 31.74 | 32.35 | 87,815 | +0.52(+1.63%) |
Mar 30, 2023 | 32.41 | 32.41 | 31.62 | 31.83 | 61,928 | -0.55(-1.70%) |
Mar 29, 2023 | 32.86 | 32.86 | 32.16 | 32.38 | 53,395 | -0.03(-0.09%) |
Mar 28, 2023 | 32.29 | 32.78 | 32.28 | 32.41 | 40,201 | -0.08(-0.25%) |
Mar 27, 2023 | 32.34 | 32.72 | 32.02 | 32.49 | 50,531 | +0.42(+1.31%) |
Mar 24, 2023 | 31.51 | 32.22 | 31.25 | 32.07 | 38,953 | +0.18(+0.56%) |
Mar 23, 2023 | 32.48 | 32.48 | 31.66 | 31.89 | 41,555 | -0.46(-1.42%) |
Mar 22, 2023 | 32.96 | 33.17 | 32.28 | 32.35 | 50,066 | -0.68(-2.06%) |
Mar 21, 2023 | 32.82 | 33.14 | 32.49 | 33.03 | 74,534 | +0.76(+2.36%) |
Mar 20, 2023 | 31.90 | 32.55 | 31.90 | 32.27 | 76,805 | +0.55(+1.73%) |
Mar 17, 2023 | 32.43 | 32.74 | 31.65 | 31.72 | 357,027 | -0.81(-2.49%) |
Mar 16, 2023 | 31.33 | 32.71 | 31.33 | 32.53 | 93,024 | +0.97(+3.07%) |
Mar 15, 2023 | 31.24 | 31.69 | 30.77 | 31.56 | 98,643 | -0.40(-1.25%) |
Mar 14, 2023 | 32.45 | 33.29 | 31.62 | 31.96 | 87,278 | +0.32(+1.01%) |
Mar 13, 2023 | 31.48 | 32.52 | 31.26 | 31.64 | 83,325 | -0.20(-0.63%) |
Mar 10, 2023 | 33.35 | 34.55 | 31.71 | 31.84 | 106,806 | -1.79(-5.32%) |
Mar 09, 2023 | 34.23 | 34.62 | 33.41 | 33.63 | 74,452 | -0.58(-1.70%) |
Mar 08, 2023 | 34.04 | 34.94 | 33.84 | 34.21 | 80,896 | -0.08(-0.23%) |
Mar 07, 2023 | 33.98 | 34.52 | 33.80 | 34.29 | 74,109 | +0.20(+0.59%) |
Mar 06, 2023 | 34.38 | 34.61 | 33.32 | 34.09 | 108,286 | -0.47(-1.36%) |
Mar 03, 2023 | 33.90 | 34.67 | 33.18 | 34.56 | 80,514 | +0.62(+1.83%) |
Mar 02, 2023 | 32.71 | 33.94 | 32.64 | 33.94 | 56,682 | +0.90(+2.72%) |
Mar 01, 2023 | 33.10 | 33.72 | 32.95 | 33.04 | 79,651 | +0.15(+0.46%) |
Feb 28, 2023 | 32.99 | 34.52 | 32.56 | 32.89 | 103,884 | -0.28(-0.84%) |
Feb 27, 2023 | 33.56 | 34.05 | 32.99 | 33.17 | 59,344 | -0.20(-0.60%) |
Feb 24, 2023 | 33.37 | 34.09 | 33.16 | 33.37 | 61,220 | -0.53(-1.56%) |
Feb 23, 2023 | 33.22 | 34.20 | 32.99 | 33.90 | 80,238 | +0.68(+2.05%) |
Feb 22, 2023 | 34.21 | 35.27 | 32.87 | 33.22 | 132,966 | -0.97(-2.84%) |
Feb 21, 2023 | 35.62 | 36.15 | 33.75 | 34.19 | 71,082 | -1.84(-5.11%) |
Feb 17, 2023 | 35.54 | 36.38 | 34.94 | 36.03 | 276,524 | +0.62(+1.75%) |
Feb 16, 2023 | 34.07 | 35.50 | 33.91 | 35.41 | 127,930 | +0.67(+1.93%) |
Feb 15, 2023 | 32.62 | 34.79 | 32.23 | 34.74 | 160,143 | +1.98(+6.04%) |
Feb 14, 2023 | 32.78 | 34.10 | 32.42 | 32.76 | 96,704 | -0.38(-1.15%) |
Feb 13, 2023 | 32.06 | 33.71 | 31.70 | 33.14 | 118,859 | +1.35(+4.25%) |
Feb 10, 2023 | 34.90 | 35.05 | 30.29 | 31.79 | 200,954 | -5.19(-14.03%) |
Feb 09, 2023 | 38.25 | 38.65 | 36.67 | 36.98 | 81,434 | -0.88(-2.32%) |
Feb 08, 2023 | 38.53 | 38.53 | 36.41 | 37.86 | 73,717 | -1.03(-2.65%) |
Feb 07, 2023 | 38.43 | 39.04 | 37.51 | 38.89 | 71,834 | +0.29(+0.75%) |
Feb 06, 2023 | 38.49 | 39.09 | 38.14 | 38.60 | 81,444 | -0.05(-0.13%) |
Feb 03, 2023 | 38.14 | 39.05 | 37.72 | 38.65 | 88,854 | +0.07(+0.18%) |
Feb 02, 2023 | 37.97 | 39.08 | 37.91 | 38.58 | 88,300 | +0.70(+1.85%) |
Feb 01, 2023 | 37.00 | 38.05 | 36.86 | 37.88 | 81,194 | +0.82(+2.21%) |
Jan 31, 2023 | 36.39 | 37.09 | 36.15 | 37.06 | 60,383 | +0.74(+2.04%) |
Jan 30, 2023 | 36.83 | 36.97 | 36.07 | 36.32 | 42,132 | -0.83(-2.23%) |
Jan 27, 2023 | 36.74 | 37.45 | 36.25 | 37.15 | 29,681 | +0.52(+1.42%) |
Jan 26, 2023 | 37.40 | 37.40 | 36.17 | 36.63 | 38,341 | -0.51(-1.37%) |
Jan 25, 2023 | 36.71 | 37.14 | 36.05 | 37.14 | 37,193 | +0.13(+0.35%) |
Jan 24, 2023 | 36.57 | 37.84 | 36.20 | 37.01 | 43,518 | +0.43(+1.18%) |
Jan 23, 2023 | 36.99 | 37.18 | 36.38 | 36.58 | 46,652 | -0.33(-0.89%) |
Jan 20, 2023 | 36.75 | 37.53 | 36.10 | 36.91 | 66,294 | +0.35(+0.96%) |
Jan 19, 2023 | 36.28 | 37.11 | 36.15 | 36.56 | 44,809 | -0.04(-0.11%) |
Jan 18, 2023 | 36.67 | 37.22 | 36.32 | 36.60 | 28,234 | +0.28(+0.77%) |
Jan 17, 2023 | 37.08 | 37.21 | 36.22 | 36.32 | 44,176 | -0.59(-1.60%) |
Jan 13, 2023 | 35.66 | 37.57 | 35.60 | 36.91 | 49,737 | +1.24(+3.48%) |
Jan 12, 2023 | 36.54 | 36.61 | 35.64 | 35.67 | 57,605 | -0.54(-1.49%) |
Jan 11, 2023 | 36.12 | 36.36 | 35.65 | 36.21 | 27,651 | +0.40(+1.12%) |
Jan 10, 2023 | 34.77 | 36.06 | 33.95 | 35.81 | 47,130 | +0.90(+2.58%) |
Jan 09, 2023 | 35.44 | 35.73 | 34.88 | 34.91 | 34,970 | -0.45(-1.27%) |
Jan 06, 2023 | 34.63 | 35.44 | 34.51 | 35.36 | 33,399 | +1.12(+3.27%) |
Jan 05, 2023 | 34.70 | 35.20 | 33.88 | 34.24 | 60,000 | -0.66(-1.89%) |
Jan 04, 2023 | 34.91 | 35.08 | 34.51 | 34.90 | 32,988 | +0.24(+0.69%) |
Jan 03, 2023 | 35.81 | 35.84 | 34.09 | 34.66 | 70,315 | -1.10(-3.08%) |
Dec 30, 2022 | 35.19 | 36.34 | 34.66 | 35.76 | 81,599 | +0.33(+0.93%) |
Dec 29, 2022 | 34.88 | 35.71 | 34.69 | 35.43 | 38,708 | +0.91(+2.64%) |
Dec 28, 2022 | 34.05 | 35.40 | 34.05 | 34.52 | 41,227 | +0.41(+1.20%) |
Dec 27, 2022 | 34.58 | 34.78 | 32.82 | 34.11 | 26,797 | -0.32(-0.93%) |
Dec 23, 2022 | 34.79 | 35.56 | 33.90 | 34.43 | 29,247 | -0.36(-1.03%) |
Dec 22, 2022 | 35.41 | 35.98 | 34.12 | 34.79 | 51,072 | -0.99(-2.77%) |
Dec 21, 2022 | 34.45 | 35.90 | 34.45 | 35.78 | 61,734 | +1.64(+4.80%) |
Dec 20, 2022 | 33.12 | 34.70 | 33.04 | 34.14 | 55,291 | +0.86(+2.58%) |
Dec 19, 2022 | 35.29 | 35.38 | 32.73 | 33.28 | 95,672 | -2.29(-6.44%) |
Dec 16, 2022 | 34.57 | 36.21 | 34.23 | 35.57 | 521,788 | +0.94(+2.71%) |
Dec 15, 2022 | 34.84 | 35.20 | 33.95 | 34.63 | 75,879 | -0.69(-1.95%) |
Dec 14, 2022 | 35.76 | 36.29 | 35.08 | 35.32 | 49,768 | -0.65(-1.81%) |
Dec 13, 2022 | 36.02 | 36.78 | 35.19 | 35.97 | 59,207 | +0.86(+2.45%) |
Dec 12, 2022 | 34.92 | 36.03 | 34.31 | 35.11 | 53,487 | +0.30(+0.86%) |
Dec 09, 2022 | 33.97 | 35.20 | 33.92 | 34.81 | 36,140 | +0.66(+1.93%) |
Dec 08, 2022 | 34.78 | 35.08 | 34.12 | 34.15 | 33,199 | -0.76(-2.18%) |
Dec 07, 2022 | 35.71 | 35.97 | 34.52 | 34.91 | 35,324 | -0.66(-1.86%) |
Dec 06, 2022 | 36.27 | 36.59 | 35.53 | 35.57 | 37,270 | -0.51(-1.41%) |
Dec 05, 2022 | 36.17 | 36.51 | 35.52 | 36.08 | 44,235 | -0.30(-0.82%) |
Dec 02, 2022 | 35.29 | 36.69 | 34.25 | 36.38 | 68,798 | +0.73(+2.05%) |
Dec 01, 2022 | 35.18 | 36.02 | 34.99 | 35.65 | 60,044 | +0.47(+1.34%) |
Nov 30, 2022 | 34.17 | 35.23 | 33.91 | 35.18 | 84,323 | +1.15(+3.38%) |
Nov 29, 2022 | 34.51 | 34.59 | 33.91 | 34.03 | 25,458 | -0.68(-1.96%) |
Nov 28, 2022 | 35.07 | 35.39 | 34.43 | 34.71 | 39,191 | -0.39(-1.11%) |
Nov 25, 2022 | 35.33 | 35.55 | 34.87 | 35.10 | 11,580 | -0.24(-0.68%) |
Nov 23, 2022 | 35.58 | 37.49 | 35.03 | 35.34 | 27,081 | -0.17(-0.48%) |
Nov 22, 2022 | 35.64 | 35.66 | 35.13 | 35.51 | 36,170 | +0.18(+0.51%) |
Nov 21, 2022 | 34.52 | 35.36 | 34.29 | 35.33 | 47,585 | +0.81(+2.35%) |
Nov 18, 2022 | 34.39 | 34.72 | 34.02 | 34.52 | 96,134 | +0.77(+2.28%) |
Nov 17, 2022 | 33.71 | 33.90 | 33.49 | 33.75 | 55,184 | -0.20(-0.59%) |
Nov 16, 2022 | 34.59 | 34.59 | 33.94 | 33.95 | 37,822 | -0.89(-2.55%) |
Nov 15, 2022 | 34.27 | 35.20 | 34.25 | 34.84 | 62,557 | +0.88(+2.59%) |
Nov 14, 2022 | 34.33 | 34.66 | 33.92 | 33.96 | 29,370 | -0.43(-1.25%) |
Nov 11, 2022 | 35.88 | 35.88 | 34.06 | 34.39 | 49,086 | -1.30(-3.64%) |
Nov 10, 2022 | 35.02 | 36.45 | 34.81 | 35.69 | 78,902 | +1.54(+4.51%) |
Nov 09, 2022 | 34.52 | 35.00 | 34.00 | 34.15 | 34,351 | -0.73(-2.09%) |
Nov 08, 2022 | 33.94 | 35.00 | 33.61 | 34.88 | 69,462 | +1.13(+3.35%) |
Nov 07, 2022 | 34.80 | 34.90 | 33.61 | 33.75 | 56,899 | -1.27(-3.63%) |
Nov 04, 2022 | 35.78 | 36.13 | 34.51 | 35.02 | 55,933 | -0.67(-1.88%) |
Nov 03, 2022 | 42.12 | 42.12 | 35.31 | 35.69 | 79,903 | -5.29(-12.91%) |
Nov 02, 2022 | 42.61 | 40.73 | 40.98 | 61,519 | -1.42(-3.35%) | |
Nov 01, 2022 | 42.41 | 42.63 | 41.62 | 42.40 | 33,975 | +0.08(+0.19%) |
Oct 31, 2022 | 42.00 | 42.86 | 41.34 | 42.32 | 41,676 | +0.27(+0.64%) |
Oct 28, 2022 | 41.21 | 42.29 | 41.05 | 42.05 | 37,371 | +1.13(+2.76%) |
Oct 27, 2022 | 40.85 | 41.61 | 40.70 | 40.92 | 42,210 | +0.07(+0.17%) |
Oct 26, 2022 | 40.94 | 41.50 | 40.49 | 40.85 | 32,545 | +0.11(+0.27%) |
Oct 25, 2022 | 39.74 | 41.42 | 39.10 | 40.74 | 57,678 | +0.94(+2.36%) |
Oct 24, 2022 | 39.68 | 39.82 | 38.57 | 39.80 | 40,542 | -0.04(-0.10%) |
Oct 21, 2022 | 38.86 | 39.90 | 38.41 | 39.84 | 44,434 | +0.87(+2.23%) |
Oct 20, 2022 | 38.76 | 39.67 | 38.55 | 38.97 | 65,934 | +0.09(+0.23%) |
Oct 19, 2022 | 38.72 | 39.00 | 37.87 | 38.88 | 45,733 | -0.13(-0.33%) |
Oct 18, 2022 | 39.57 | 39.68 | 38.69 | 39.01 | 38,257 | -0.04(-0.10%) |
Oct 17, 2022 | 38.79 | 39.59 | 38.75 | 39.05 | 41,248 | +0.91(+2.39%) |
Oct 14, 2022 | 39.82 | 40.36 | 38.03 | 38.14 | 45,052 | -1.32(-3.35%) |
Oct 13, 2022 | 38.49 | 39.68 | 38.49 | 39.46 | 51,509 | +0.52(+1.34%) |
Oct 12, 2022 | 37.98 | 39.36 | 37.98 | 38.94 | 64,469 | +1.05(+2.77%) |
Oct 11, 2022 | 37.99 | 38.34 | 37.71 | 37.89 | 55,685 | -0.25(-0.66%) |
Oct 10, 2022 | 37.91 | 38.50 | 37.85 | 38.14 | 39,525 | +0.24(+0.63%) |
Oct 07, 2022 | 38.32 | 38.38 | 37.48 | 37.90 | 76,978 | -0.61(-1.58%) |
Oct 06, 2022 | 38.17 | 38.72 | 37.50 | 38.51 | 72,199 | +0.34(+0.89%) |
Oct 05, 2022 | 38.03 | 38.62 | 37.95 | 38.17 | 33,154 | -0.09(-0.24%) |
Oct 04, 2022 | 37.25 | 38.38 | 37.25 | 38.26 | 43,157 | +1.58(+4.31%) |