Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 24.00 | 24.10 | 23.73 | 23.85 | 2,032,189 | +0.06(+0.25%) |
Jul 28, 2023 | 23.53 | 23.81 | 23.15 | 23.79 | 2,041,350 | +0.46(+1.97%) |
Jul 27, 2023 | 24.43 | 24.43 | 23.25 | 23.33 | 1,924,025 | -0.82(-3.40%) |
Jul 26, 2023 | 23.55 | 24.32 | 23.50 | 24.15 | 1,911,570 | +0.40(+1.68%) |
Jul 25, 2023 | 24.15 | 24.48 | 23.70 | 23.75 | 2,172,976 | -0.07(-0.29%) |
Jul 24, 2023 | 23.58 | 23.98 | 23.36 | 23.82 | 1,787,650 | +0.11(+0.46%) |
Jul 21, 2023 | 24.24 | 24.24 | 23.46 | 23.71 | 3,041,799 | -0.43(-1.78%) |
Jul 20, 2023 | 24.23 | 24.40 | 23.54 | 24.14 | 1,958,877 | +0.06(+0.25%) |
Jul 19, 2023 | 24.73 | 24.80 | 24.01 | 24.08 | 2,164,432 | -0.62(-2.51%) |
Jul 18, 2023 | 24.84 | 25.26 | 24.61 | 24.70 | 1,872,629 | -0.16(-0.64%) |
Jul 17, 2023 | 24.37 | 25.10 | 24.32 | 24.86 | 2,250,728 | +0.23(+0.93%) |
Jul 14, 2023 | 25.55 | 25.68 | 24.61 | 24.63 | 3,594,428 | -1.25(-4.83%) |
Jul 13, 2023 | 25.75 | 26.53 | 25.41 | 25.88 | 3,273,791 | +0.37(+1.45%) |
Jul 12, 2023 | 25.76 | 25.85 | 25.31 | 25.51 | 3,032,009 | +0.20(+0.79%) |
Jul 11, 2023 | 25.20 | 25.42 | 24.65 | 25.31 | 3,412,885 | +0.06(+0.24%) |
Jul 10, 2023 | 25.08 | 25.70 | 24.88 | 25.25 | 3,704,995 | +0.24(+0.96%) |
Jul 07, 2023 | 24.25 | 25.53 | 24.25 | 25.01 | 4,714,513 | +0.71(+2.92%) |
Jul 06, 2023 | 24.70 | 25.08 | 23.63 | 24.30 | 6,378,856 | -0.25(-1.02%) |
Jul 05, 2023 | 25.57 | 25.78 | 24.27 | 24.55 | 9,262,268 | +1.39(+6.00%) |
Jul 03, 2023 | 23.15 | 23.56 | 23.05 | 23.16 | 1,515,653 | +0.28(+1.22%) |
Jun 30, 2023 | 23.00 | 23.22 | 22.76 | 22.88 | 1,892,358 | +0.03(+0.13%) |
Jun 29, 2023 | 22.42 | 22.91 | 22.36 | 22.85 | 2,014,070 | +0.33(+1.47%) |
Jun 28, 2023 | 21.75 | 22.63 | 21.71 | 22.52 | 2,590,864 | +0.59(+2.69%) |
Jun 27, 2023 | 21.48 | 21.98 | 21.16 | 21.93 | 1,651,707 | +0.50(+2.33%) |
Jun 26, 2023 | 21.50 | 22.07 | 21.40 | 21.43 | 2,294,959 | -0.02(-0.09%) |
Jun 23, 2023 | 21.42 | 21.69 | 21.29 | 21.45 | 4,484,282 | -0.49(-2.23%) |
Jun 22, 2023 | 21.72 | 22.16 | 21.40 | 21.94 | 2,728,693 | +0.06(+0.27%) |
Jun 21, 2023 | 22.00 | 22.19 | 21.71 | 21.88 | 2,154,042 | -0.37(-1.66%) |
Jun 20, 2023 | 22.38 | 22.52 | 21.59 | 22.25 | 3,187,019 | -0.52(-2.28%) |
Jun 16, 2023 | 23.32 | 23.32 | 22.66 | 22.77 | 3,892,855 | -0.57(-2.44%) |
Jun 15, 2023 | 22.10 | 23.44 | 22.01 | 23.34 | 2,786,732 | +0.82(+3.64%) |
Jun 14, 2023 | 23.12 | 23.27 | 22.29 | 22.52 | 3,613,563 | -0.23(-1.01%) |
Jun 13, 2023 | 22.37 | 23.01 | 21.89 | 22.75 | 7,901,009 | +0.99(+4.55%) |
Jun 12, 2023 | 21.75 | 22.44 | 21.58 | 21.76 | 2,695,745 | -0.10(-0.46%) |
Jun 09, 2023 | 22.29 | 22.34 | 21.66 | 21.86 | 3,063,046 | -0.32(-1.44%) |
Jun 08, 2023 | 22.47 | 22.64 | 22.09 | 22.18 | 4,801,422 | -0.34(-1.51%) |
Jun 07, 2023 | 23.14 | 23.53 | 22.42 | 22.52 | 3,972,866 | -0.37(-1.62%) |
Jun 06, 2023 | 21.53 | 22.90 | 21.50 | 22.89 | 3,933,363 | +1.04(+4.76%) |
Jun 05, 2023 | 22.10 | 22.45 | 21.46 | 21.85 | 2,356,131 | -0.22(-1.00%) |
Jun 02, 2023 | 21.88 | 22.18 | 21.41 | 22.07 | 3,967,263 | +1.14(+5.45%) |
Jun 01, 2023 | 20.89 | 21.10 | 20.41 | 20.93 | 2,204,147 | +0.21(+1.01%) |
May 31, 2023 | 20.94 | 21.01 | 20.22 | 20.72 | 3,222,418 | -0.39(-1.85%) |
May 30, 2023 | 21.99 | 22.20 | 20.95 | 21.11 | 2,750,277 | -0.57(-2.63%) |
May 26, 2023 | 22.55 | 22.68 | 21.40 | 21.68 | 3,358,101 | -0.55(-2.47%) |
May 25, 2023 | 22.06 | 22.27 | 21.76 | 22.23 | 2,417,277 | +0.03(+0.14%) |
May 24, 2023 | 21.72 | 22.21 | 21.07 | 22.20 | 1,901,753 | +0.20(+0.91%) |
May 23, 2023 | 21.88 | 22.42 | 21.60 | 22.00 | 2,215,615 | +0.18(+0.82%) |
May 22, 2023 | 21.75 | 22.06 | 21.49 | 21.82 | 2,524,607 | +0.55(+2.59%) |
May 19, 2023 | 22.34 | 22.39 | 21.14 | 21.27 | 2,421,461 | -0.85(-3.84%) |
May 18, 2023 | 21.93 | 22.12 | 21.53 | 22.12 | 1,601,173 | +0.03(+0.14%) |
May 17, 2023 | 21.39 | 22.13 | 21.01 | 22.09 | 1,689,452 | +0.92(+4.35%) |
May 16, 2023 | 21.75 | 22.01 | 21.12 | 21.17 | 1,479,125 | -0.64(-2.93%) |
May 15, 2023 | 21.55 | 21.84 | 21.25 | 21.81 | 1,561,249 | +0.50(+2.35%) |
May 12, 2023 | 21.88 | 22.00 | 21.02 | 21.31 | 1,533,058 | -0.41(-1.89%) |
May 11, 2023 | 22.00 | 22.43 | 21.51 | 21.72 | 2,122,627 | -0.86(-3.81%) |
May 10, 2023 | 22.66 | 22.83 | 22.24 | 22.58 | 2,137,332 | +0.25(+1.12%) |
May 09, 2023 | 21.27 | 22.66 | 21.13 | 22.33 | 2,760,777 | +0.84(+3.91%) |
May 08, 2023 | 21.10 | 21.88 | 20.86 | 21.49 | 2,682,473 | +0.82(+3.97%) |
May 05, 2023 | 20.89 | 21.60 | 20.61 | 20.67 | 3,718,198 | +0.16(+0.78%) |
May 04, 2023 | 20.49 | 20.75 | 20.21 | 20.51 | 2,933,434 | -0.07(-0.34%) |
May 03, 2023 | 20.50 | 21.00 | 20.25 | 20.58 | 2,758,448 | +0.04(+0.19%) |
May 02, 2023 | 21.21 | 21.28 | 20.36 | 20.54 | 3,322,522 | -1.02(-4.73%) |
May 01, 2023 | 21.70 | 21.80 | 21.10 | 21.56 | 2,035,611 | -0.11(-0.51%) |
Apr 28, 2023 | 21.43 | 21.93 | 21.20 | 21.67 | 2,140,888 | +0.05(+0.23%) |
Apr 27, 2023 | 21.35 | 21.75 | 20.92 | 21.62 | 2,491,844 | +0.09(+0.42%) |
Apr 26, 2023 | 22.49 | 22.56 | 21.39 | 21.53 | 1,893,947 | -0.61(-2.76%) |
Apr 25, 2023 | 22.51 | 22.51 | 21.62 | 22.14 | 3,516,781 | -0.60(-2.64%) |
Apr 24, 2023 | 22.84 | 23.14 | 22.64 | 22.74 | 2,349,513 | +0.00(+0.00%) |
Apr 21, 2023 | 23.97 | 24.13 | 22.53 | 22.74 | 6,404,871 | -1.33(-5.53%) |
Apr 20, 2023 | 24.66 | 24.83 | 23.93 | 24.07 | 3,121,228 | -1.12(-4.45%) |
Apr 19, 2023 | 25.73 | 25.85 | 24.89 | 25.19 | 2,958,162 | -1.11(-4.22%) |
Apr 18, 2023 | 27.51 | 27.77 | 26.01 | 26.30 | 3,565,140 | -1.66(-5.94%) |
Apr 17, 2023 | 28.22 | 28.25 | 27.50 | 27.96 | 1,295,359 | -0.04(-0.14%) |
Apr 14, 2023 | 28.24 | 28.71 | 27.57 | 28.00 | 1,409,184 | -0.27(-0.96%) |
Apr 13, 2023 | 27.23 | 28.52 | 27.23 | 28.27 | 2,232,052 | +1.53(+5.72%) |
Apr 12, 2023 | 27.75 | 27.84 | 26.69 | 26.74 | 1,322,924 | -0.51(-1.87%) |
Apr 11, 2023 | 27.05 | 27.54 | 27.05 | 27.25 | 1,406,808 | +0.55(+2.06%) |
Apr 10, 2023 | 26.21 | 26.79 | 26.12 | 26.70 | 1,269,262 | +0.15(+0.56%) |
Apr 06, 2023 | 26.32 | 26.82 | 25.90 | 26.55 | 1,819,301 | +0.18(+0.68%) |
Apr 05, 2023 | 27.01 | 28.14 | 25.91 | 26.37 | 7,445,302 | -0.92(-3.37%) |
Apr 04, 2023 | 28.05 | 28.24 | 27.05 | 27.29 | 1,727,508 | -0.75(-2.67%) |
Apr 03, 2023 | 28.50 | 28.75 | 27.53 | 28.04 | 1,211,855 | -0.15(-0.53%) |
Mar 31, 2023 | 27.75 | 28.52 | 27.54 | 28.19 | 1,480,347 | +0.57(+2.06%) |
Mar 30, 2023 | 28.48 | 28.48 | 27.32 | 27.62 | 2,054,970 | -0.22(-0.79%) |
Mar 29, 2023 | 27.22 | 27.90 | 26.81 | 27.84 | 1,673,682 | +1.14(+4.27%) |
Mar 28, 2023 | 26.55 | 27.16 | 26.43 | 26.70 | 1,252,902 | +0.17(+0.64%) |
Mar 27, 2023 | 26.21 | 27.04 | 25.49 | 26.53 | 1,968,132 | +0.61(+2.35%) |
Mar 24, 2023 | 25.78 | 26.07 | 25.45 | 25.92 | 1,790,355 | -0.40(-1.52%) |
Mar 23, 2023 | 26.68 | 27.26 | 25.83 | 26.32 | 1,801,675 | -0.07(-0.27%) |
Mar 22, 2023 | 27.50 | 27.75 | 26.32 | 26.39 | 1,885,620 | -1.27(-4.59%) |
Mar 21, 2023 | 27.53 | 27.92 | 27.22 | 27.66 | 1,901,124 | +0.67(+2.48%) |
Mar 20, 2023 | 27.22 | 27.33 | 26.62 | 26.99 | 1,385,053 | +0.13(+0.48%) |
Mar 17, 2023 | 27.53 | 27.66 | 25.93 | 26.86 | 3,187,372 | -0.76(-2.75%) |
Mar 16, 2023 | 27.15 | 27.84 | 26.67 | 27.62 | 2,079,972 | -0.11(-0.40%) |
Mar 15, 2023 | 28.28 | 28.56 | 26.96 | 27.73 | 2,338,301 | -1.47(-5.03%) |
Mar 14, 2023 | 30.00 | 30.29 | 28.62 | 29.20 | 1,822,250 | -0.18(-0.61%) |
Mar 13, 2023 | 29.01 | 30.23 | 28.14 | 29.38 | 1,888,699 | +0.04(+0.14%) |
Mar 10, 2023 | 29.96 | 30.61 | 28.66 | 29.34 | 2,078,075 | -0.76(-2.52%) |
Mar 09, 2023 | 31.85 | 32.08 | 29.91 | 30.10 | 2,179,687 | -1.77(-5.55%) |
Mar 08, 2023 | 31.82 | 32.16 | 31.30 | 31.87 | 1,523,551 | +0.11(+0.35%) |
Mar 07, 2023 | 33.08 | 33.16 | 31.72 | 31.76 | 1,742,629 | -1.64(-4.91%) |
Mar 06, 2023 | 33.80 | 34.15 | 33.14 | 33.40 | 2,081,069 | -0.56(-1.65%) |
Mar 03, 2023 | 32.31 | 34.01 | 31.88 | 33.96 | 3,136,362 | +2.07(+6.49%) |
Mar 02, 2023 | 31.71 | 32.24 | 30.50 | 31.89 | 8,932,078 | -3.93(-10.97%) |
Mar 01, 2023 | 35.39 | 36.67 | 34.73 | 35.82 | 2,344,325 | +0.82(+2.34%) |
Feb 28, 2023 | 36.28 | 36.35 | 34.58 | 35.00 | 3,219,612 | -1.09(-3.02%) |
Feb 27, 2023 | 33.00 | 36.12 | 33.00 | 36.09 | 4,134,746 | +3.09(+9.36%) |
Feb 24, 2023 | 33.16 | 33.75 | 32.14 | 33.00 | 4,826,374 | +1.42(+4.50%) |
Feb 23, 2023 | 32.12 | 32.12 | 31.08 | 31.58 | 2,020,718 | +0.09(+0.29%) |
Feb 22, 2023 | 31.50 | 31.87 | 30.95 | 31.49 | 1,277,888 | -0.02(-0.06%) |
Feb 21, 2023 | 32.93 | 33.34 | 31.43 | 31.51 | 1,191,880 | -1.18(-3.61%) |
Feb 17, 2023 | 33.10 | 33.33 | 31.95 | 32.69 | 1,406,206 | -0.98(-2.91%) |
Feb 16, 2023 | 33.84 | 34.46 | 33.60 | 33.67 | 1,523,444 | -0.74(-2.15%) |
Feb 15, 2023 | 32.57 | 34.44 | 32.55 | 34.41 | 1,855,427 | +1.18(+3.55%) |
Feb 14, 2023 | 31.70 | 33.33 | 31.51 | 33.23 | 1,844,320 | +1.16(+3.62%) |
Feb 13, 2023 | 30.83 | 32.40 | 30.63 | 32.07 | 1,335,165 | +1.30(+4.22%) |
Feb 10, 2023 | 31.09 | 31.41 | 30.30 | 30.77 | 1,333,185 | -0.76(-2.41%) |
Feb 09, 2023 | 32.74 | 33.27 | 31.51 | 31.53 | 1,874,942 | -0.55(-1.71%) |
Feb 08, 2023 | 32.41 | 33.20 | 31.98 | 32.08 | 1,175,645 | -0.61(-1.87%) |
Feb 07, 2023 | 32.85 | 33.19 | 31.95 | 32.69 | 1,926,526 | -0.41(-1.24%) |
Feb 06, 2023 | 33.41 | 33.81 | 32.65 | 33.10 | 1,167,276 | -0.81(-2.39%) |
Feb 03, 2023 | 33.63 | 34.63 | 33.55 | 33.91 | 1,386,479 | -0.72(-2.08%) |
Feb 02, 2023 | 34.46 | 35.33 | 34.13 | 34.63 | 2,541,858 | +0.85(+2.52%) |
Feb 01, 2023 | 32.46 | 34.06 | 32.26 | 33.78 | 2,326,973 | +1.27(+3.91%) |
Jan 31, 2023 | 31.61 | 32.65 | 31.57 | 32.51 | 1,404,788 | +0.93(+2.94%) |
Jan 30, 2023 | 31.45 | 32.05 | 31.36 | 31.58 | 1,191,925 | -0.39(-1.22%) |
Jan 27, 2023 | 30.65 | 32.31 | 30.58 | 31.97 | 2,001,961 | +1.23(+4.00%) |
Jan 26, 2023 | 30.96 | 31.07 | 30.07 | 30.74 | 1,108,706 | +0.27(+0.89%) |
Jan 25, 2023 | 29.41 | 30.54 | 29.21 | 30.47 | 1,190,939 | +0.35(+1.16%) |
Jan 24, 2023 | 27.31 | 30.78 | 26.01 | 30.12 | 1,452,172 | -0.66(-2.14%) |
Jan 23, 2023 | 30.30 | 30.93 | 30.15 | 30.78 | 1,493,700 | +0.57(+1.89%) |
Jan 20, 2023 | 28.79 | 30.24 | 28.68 | 30.21 | 1,370,772 | +1.53(+5.33%) |
Jan 19, 2023 | 29.00 | 29.60 | 28.43 | 28.68 | 1,615,045 | -0.78(-2.65%) |
Jan 18, 2023 | 30.43 | 30.76 | 29.39 | 29.46 | 1,902,517 | -0.25(-0.84%) |
Jan 17, 2023 | 29.54 | 30.02 | 29.41 | 29.71 | 1,284,098 | +0.18(+0.61%) |
Jan 13, 2023 | 28.99 | 29.82 | 28.81 | 29.53 | 1,120,153 | +0.12(+0.41%) |
Jan 12, 2023 | 29.23 | 29.75 | 28.63 | 29.41 | 1,826,054 | +0.56(+1.94%) |
Jan 11, 2023 | 28.19 | 28.95 | 28.13 | 28.85 | 2,161,617 | +0.99(+3.55%) |
Jan 10, 2023 | 27.09 | 27.88 | 27.09 | 27.86 | 1,655,697 | +0.77(+2.84%) |
Jan 09, 2023 | 26.89 | 28.23 | 26.59 | 27.09 | 2,507,165 | +0.64(+2.42%) |
Jan 06, 2023 | 25.02 | 26.50 | 24.75 | 26.45 | 2,356,708 | +1.62(+6.52%) |
Jan 05, 2023 | 24.91 | 26.27 | 24.69 | 24.83 | 2,807,826 | -0.14(-0.56%) |
Jan 04, 2023 | 24.49 | 25.19 | 24.22 | 24.97 | 3,169,901 | +0.83(+3.44%) |
Jan 03, 2023 | 24.78 | 25.15 | 23.66 | 24.14 | 2,195,768 | -0.14(-0.58%) |
Dec 30, 2022 | 24.20 | 24.41 | 23.76 | 24.28 | 1,918,060 | -0.19(-0.78%) |
Dec 29, 2022 | 24.05 | 24.60 | 23.99 | 24.47 | 1,949,321 | +0.80(+3.38%) |
Dec 28, 2022 | 24.36 | 24.47 | 23.50 | 23.67 | 2,295,252 | -0.84(-3.43%) |
Dec 27, 2022 | 25.07 | 25.25 | 24.31 | 24.51 | 2,768,454 | -0.51(-2.04%) |
Dec 23, 2022 | 24.70 | 25.46 | 24.50 | 25.02 | 3,884,222 | +0.42(+1.71%) |
Dec 22, 2022 | 28.08 | 28.27 | 24.11 | 24.60 | 7,412,301 | -4.10(-14.29%) |
Dec 21, 2022 | 28.75 | 29.14 | 28.41 | 28.70 | 1,931,709 | +0.15(+0.53%) |
Dec 20, 2022 | 27.64 | 28.68 | 27.64 | 28.55 | 1,996,638 | +0.86(+3.11%) |
Dec 19, 2022 | 28.62 | 28.71 | 27.44 | 27.69 | 2,194,560 | -0.92(-3.22%) |
Dec 16, 2022 | 28.90 | 29.42 | 28.46 | 28.61 | 4,461,489 | -0.66(-2.25%) |
Dec 15, 2022 | 30.50 | 30.65 | 28.87 | 29.27 | 3,191,690 | -1.86(-5.97%) |
Dec 14, 2022 | 31.34 | 31.77 | 31.00 | 31.13 | 1,575,160 | -0.52(-1.64%) |
Dec 13, 2022 | 32.80 | 33.00 | 31.16 | 31.65 | 1,949,499 | +0.26(+0.83%) |
Dec 12, 2022 | 30.84 | 31.45 | 30.68 | 31.39 | 1,327,312 | +0.51(+1.65%) |
Dec 09, 2022 | 31.37 | 32.04 | 30.85 | 30.88 | 1,173,943 | -0.74(-2.34%) |
Dec 08, 2022 | 31.28 | 32.30 | 31.00 | 31.62 | 1,576,490 | +0.79(+2.56%) |
Dec 07, 2022 | 30.25 | 31.45 | 30.17 | 30.83 | 1,549,255 | +0.47(+1.55%) |
Dec 06, 2022 | 32.71 | 32.71 | 30.28 | 30.36 | 2,206,932 | -2.14(-6.58%) |
Dec 05, 2022 | 33.74 | 33.92 | 32.34 | 32.50 | 1,228,979 | -1.25(-3.70%) |
Dec 02, 2022 | 32.51 | 33.75 | 32.26 | 33.75 | 1,665,497 | +0.82(+2.49%) |
Dec 01, 2022 | 33.48 | 34.34 | 32.31 | 32.93 | 1,522,059 | -0.32(-0.96%) |
Nov 30, 2022 | 31.55 | 33.35 | 31.15 | 33.25 | 1,936,735 | +2.17(+6.98%) |
Nov 29, 2022 | 31.70 | 32.00 | 31.08 | 31.08 | 1,295,006 | -0.12(-0.38%) |
Nov 28, 2022 | 32.50 | 32.97 | 31.14 | 31.20 | 1,638,838 | -2.07(-6.22%) |
Nov 25, 2022 | 33.76 | 34.03 | 32.92 | 33.27 | 661,479 | -0.78(-2.29%) |
Nov 23, 2022 | 33.61 | 34.33 | 33.35 | 34.05 | 990,173 | +0.29(+0.86%) |
Nov 22, 2022 | 32.50 | 33.76 | 32.28 | 33.76 | 1,535,904 | +1.68(+5.24%) |
Nov 21, 2022 | 32.12 | 32.29 | 31.31 | 32.08 | 1,169,332 | -0.60(-1.84%) |
Nov 18, 2022 | 32.77 | 32.99 | 31.89 | 32.68 | 1,135,307 | +0.21(+0.65%) |
Nov 17, 2022 | 32.28 | 32.94 | 32.07 | 32.47 | 1,151,068 | -0.90(-2.70%) |
Nov 16, 2022 | 34.62 | 35.03 | 33.24 | 33.37 | 2,167,863 | -1.99(-5.63%) |
Nov 15, 2022 | 35.25 | 36.09 | 34.91 | 35.36 | 2,360,512 | +1.00(+2.91%) |
Nov 14, 2022 | 34.61 | 35.31 | 34.30 | 34.36 | 1,632,323 | -1.02(-2.88%) |
Nov 11, 2022 | 33.22 | 35.68 | 32.86 | 35.38 | 2,517,888 | +2.98(+9.20%) |
Nov 10, 2022 | 31.87 | 32.91 | 31.26 | 32.40 | 2,332,110 | +2.25(+7.46%) |
Nov 09, 2022 | 31.17 | 31.58 | 30.01 | 30.15 | 1,377,332 | -1.66(-5.22%) |
Nov 08, 2022 | 31.11 | 32.63 | 30.69 | 31.81 | 1,924,584 | +0.84(+2.71%) |
Nov 07, 2022 | 32.11 | 32.16 | 30.39 | 30.97 | 1,462,889 | -0.61(-1.93%) |
Nov 04, 2022 | 31.75 | 33.87 | 31.11 | 31.58 | 3,907,972 | +2.52(+8.67%) |
Nov 03, 2022 | 28.66 | 29.48 | 27.80 | 29.06 | 2,387,889 | +0.08(+0.28%) |
Nov 02, 2022 | 31.25 | 28.94 | 28.98 | 1,770,684 | -2.57(-8.15%) | |
Nov 01, 2022 | 31.28 | 31.99 | 31.24 | 31.55 | 2,256,259 | +1.51(+5.03%) |
Oct 31, 2022 | 30.16 | 30.40 | 29.55 | 30.04 | 1,317,004 | -0.19(-0.63%) |
Oct 28, 2022 | 30.88 | 30.88 | 29.41 | 30.23 | 1,687,820 | -0.81(-2.61%) |
Oct 27, 2022 | 31.57 | 31.76 | 30.75 | 31.04 | 1,861,531 | -0.45(-1.43%) |
Oct 26, 2022 | 31.74 | 32.59 | 31.47 | 31.49 | 1,767,121 | -0.14(-0.44%) |
Oct 25, 2022 | 29.83 | 31.65 | 29.83 | 31.63 | 1,429,320 | +1.65(+5.50%) |
Oct 24, 2022 | 30.03 | 30.74 | 29.66 | 29.98 | 1,375,658 | -0.39(-1.28%) |
Oct 21, 2022 | 28.10 | 30.45 | 27.80 | 30.37 | 1,725,101 | +2.33(+8.31%) |
Oct 20, 2022 | 28.32 | 29.41 | 27.91 | 28.04 | 1,539,225 | -0.64(-2.23%) |
Oct 19, 2022 | 28.07 | 29.35 | 27.95 | 28.68 | 1,932,215 | +0.18(+0.63%) |
Oct 18, 2022 | 28.75 | 29.60 | 28.19 | 28.50 | 2,508,687 | +0.57(+2.04%) |
Oct 17, 2022 | 28.23 | 28.50 | 27.70 | 27.93 | 1,418,957 | +0.68(+2.50%) |
Oct 14, 2022 | 29.43 | 29.75 | 27.20 | 27.25 | 1,552,048 | -2.12(-7.22%) |
Oct 13, 2022 | 27.66 | 29.45 | 27.10 | 29.37 | 1,641,775 | +0.62(+2.16%) |
Oct 12, 2022 | 28.86 | 28.99 | 28.11 | 28.75 | 1,243,678 | -0.32(-1.10%) |
Oct 11, 2022 | 29.90 | 30.19 | 28.73 | 29.07 | 1,382,723 | -1.25(-4.12%) |
Oct 10, 2022 | 29.84 | 30.61 | 29.33 | 30.32 | 1,215,104 | +0.64(+2.16%) |
Oct 07, 2022 | 30.24 | 30.59 | 29.55 | 29.68 | 1,192,812 | -1.11(-3.61%) |
Oct 06, 2022 | 30.41 | 31.44 | 30.41 | 30.79 | 1,073,686 | -0.13(-0.42%) |
Oct 05, 2022 | 29.91 | 31.12 | 29.59 | 30.92 | 1,584,364 | +0.20(+0.65%) |
Oct 04, 2022 | 29.71 | 30.90 | 29.68 | 30.72 | 2,324,417 | +1.80(+6.22%) |
Oct 03, 2022 | 27.78 | 29.14 | 27.32 | 28.92 | 2,028,694 | +1.62(+5.93%) |
Sep 30, 2022 | 26.75 | 27.76 | 26.19 | 27.30 | 1,935,797 | +0.28(+1.04%) |
Sep 29, 2022 | 28.50 | 28.80 | 26.45 | 27.02 | 2,791,216 | -1.76(-6.12%) |
Sep 28, 2022 | 27.62 | 28.88 | 27.50 | 28.78 | 1,995,676 | +0.97(+3.49%) |
Sep 27, 2022 | 28.63 | 29.14 | 27.64 | 27.81 | 2,545,837 | -0.16(-0.57%) |
Sep 26, 2022 | 28.50 | 29.65 | 27.86 | 27.97 | 2,268,864 | -0.92(-3.18%) |
Sep 23, 2022 | 29.87 | 29.90 | 28.16 | 28.89 | 3,393,657 | -1.66(-5.43%) |
Sep 22, 2022 | 32.12 | 32.32 | 30.31 | 30.55 | 1,503,986 | -1.13(-3.57%) |
Sep 21, 2022 | 32.17 | 33.13 | 31.51 | 31.68 | 1,937,963 | -0.17(-0.53%) |
Sep 20, 2022 | 31.89 | 32.72 | 31.49 | 31.85 | 1,882,296 | -0.35(-1.09%) |
Sep 19, 2022 | 30.60 | 32.24 | 30.57 | 32.20 | 1,738,362 | +0.82(+2.61%) |
Sep 16, 2022 | 31.42 | 31.85 | 30.91 | 31.38 | 5,441,281 | -0.69(-2.15%) |
Sep 15, 2022 | 32.07 | 33.21 | 31.86 | 32.07 | 2,621,965 | -0.30(-0.93%) |
Sep 14, 2022 | 32.20 | 32.51 | 31.43 | 32.37 | 1,642,604 | +0.00(+0.00%) |
Sep 13, 2022 | 31.69 | 33.06 | 31.53 | 32.37 | 2,038,467 | -0.69(-2.09%) |
Sep 12, 2022 | 34.39 | 34.46 | 32.82 | 33.06 | 1,864,557 | -0.83(-2.45%) |
Sep 09, 2022 | 33.23 | 33.96 | 33.06 | 33.89 | 2,075,611 | +1.22(+3.73%) |
Sep 08, 2022 | 31.50 | 32.68 | 31.10 | 32.67 | 2,031,241 | +1.01(+3.19%) |
Sep 07, 2022 | 31.00 | 31.84 | 30.79 | 31.66 | 1,891,993 | +0.43(+1.38%) |
Sep 06, 2022 | 32.61 | 32.61 | 31.08 | 31.23 | 2,488,819 | -0.89(-2.77%) |
Sep 02, 2022 | 32.79 | 33.18 | 32.04 | 32.12 | 1,920,400 | -0.19(-0.59%) |
Sep 01, 2022 | 34.15 | 34.65 | 32.24 | 32.31 | 3,086,273 | -2.68(-7.66%) |
Aug 31, 2022 | 34.50 | 35.24 | 34.07 | 34.99 | 1,372,568 | +0.52(+1.51%) |
Aug 30, 2022 | 35.67 | 36.36 | 34.09 | 34.47 | 1,929,137 | -1.45(-4.04%) |
Aug 29, 2022 | 35.55 | 36.23 | 35.10 | 35.92 | 1,542,870 | -0.36(-0.99%) |
Aug 26, 2022 | 38.34 | 38.34 | 36.15 | 36.28 | 1,269,879 | -1.69(-4.45%) |
Aug 25, 2022 | 37.54 | 38.23 | 37.03 | 37.97 | 1,647,282 | +0.81(+2.18%) |
Aug 24, 2022 | 35.70 | 37.26 | 35.55 | 37.16 | 1,493,828 | +1.41(+3.94%) |
Aug 23, 2022 | 34.90 | 36.10 | 34.69 | 35.75 | 2,078,349 | +1.24(+3.59%) |
Aug 22, 2022 | 34.25 | 34.92 | 34.01 | 34.51 | 1,463,952 | -0.60(-1.71%) |
Aug 19, 2022 | 35.50 | 35.64 | 34.86 | 35.11 | 1,738,282 | -1.16(-3.20%) |
Aug 18, 2022 | 36.17 | 36.69 | 35.66 | 36.27 | 1,832,869 | +0.38(+1.06%) |
Aug 17, 2022 | 36.44 | 36.54 | 35.46 | 35.89 | 2,181,108 | -1.18(-3.18%) |
Aug 16, 2022 | 37.73 | 37.81 | 36.51 | 37.07 | 1,436,932 | -0.14(-0.38%) |
Aug 15, 2022 | 37.11 | 37.38 | 36.41 | 37.21 | 2,301,066 | -0.81(-2.13%) |
Aug 12, 2022 | 37.83 | 38.54 | 37.12 | 38.02 | 2,117,767 | +0.21(+0.56%) |
Aug 11, 2022 | 39.06 | 39.69 | 37.68 | 37.81 | 2,328,419 | -0.71(-1.84%) |
Aug 10, 2022 | 38.65 | 38.97 | 37.70 | 38.52 | 2,650,019 | +1.05(+2.80%) |
Aug 09, 2022 | 38.75 | 38.83 | 37.05 | 37.47 | 3,030,698 | -1.82(-4.63%) |
Aug 08, 2022 | 39.21 | 40.12 | 38.81 | 39.29 | 2,648,154 | +0.81(+2.10%) |
Aug 05, 2022 | 35.19 | 38.51 | 34.46 | 38.48 | 3,374,950 | +3.42(+9.75%) |
Aug 04, 2022 | 34.75 | 35.52 | 34.12 | 35.06 | 2,232,359 | +0.38(+1.10%) |
Aug 03, 2022 | 34.55 | 34.88 | 33.55 | 34.68 | 2,300,855 | +0.78(+2.30%) |
Aug 02, 2022 | 32.80 | 34.16 | 32.80 | 33.90 | 2,074,717 | +0.62(+1.86%) |