Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 28.82 | 29.30 | 28.78 | 29.28 | 2,185,190 | +0.52(+1.81%) |
Jul 28, 2023 | 30.21 | 30.21 | 28.39 | 28.76 | 2,694,909 | -1.52(-5.02%) |
Jul 27, 2023 | 30.22 | 30.62 | 29.96 | 30.28 | 2,395,526 | +0.23(+0.77%) |
Jul 26, 2023 | 30.12 | 30.41 | 29.23 | 30.05 | 2,724,468 | -0.79(-2.56%) |
Jul 25, 2023 | 31.77 | 31.77 | 30.83 | 30.84 | 1,708,842 | -0.95(-2.99%) |
Jul 24, 2023 | 32.02 | 32.18 | 31.61 | 31.79 | 1,203,707 | -0.13(-0.41%) |
Jul 21, 2023 | 32.16 | 32.26 | 31.82 | 31.92 | 993,584 | -0.05(-0.16%) |
Jul 20, 2023 | 31.98 | 32.08 | 31.65 | 31.97 | 1,045,066 | +0.24(+0.76%) |
Jul 19, 2023 | 31.60 | 32.56 | 31.60 | 31.73 | 1,483,662 | +0.25(+0.79%) |
Jul 18, 2023 | 30.71 | 31.49 | 30.59 | 31.48 | 1,163,204 | +0.90(+2.94%) |
Jul 17, 2023 | 30.44 | 31.01 | 30.44 | 30.58 | 1,861,651 | +0.14(+0.46%) |
Jul 14, 2023 | 30.07 | 30.53 | 29.80 | 30.44 | 1,372,621 | +0.43(+1.43%) |
Jul 13, 2023 | 29.99 | 30.23 | 29.88 | 30.01 | 994,492 | +0.05(+0.17%) |
Jul 12, 2023 | 30.44 | 30.47 | 29.88 | 29.96 | 839,739 | -0.28(-0.93%) |
Jul 11, 2023 | 29.80 | 30.34 | 29.71 | 30.24 | 1,133,319 | +0.60(+2.02%) |
Jul 10, 2023 | 29.78 | 30.03 | 29.52 | 29.64 | 1,691,887 | -0.24(-0.80%) |
Jul 07, 2023 | 30.08 | 30.08 | 29.34 | 29.88 | 1,215,083 | -0.17(-0.57%) |
Jul 06, 2023 | 30.01 | 30.53 | 29.70 | 30.05 | 1,220,566 | -0.04(-0.13%) |
Jul 05, 2023 | 30.47 | 30.48 | 30.06 | 30.09 | 1,377,910 | -0.40(-1.31%) |
Jul 03, 2023 | 31.23 | 31.23 | 30.45 | 30.49 | 732,923 | -0.81(-2.59%) |
Jun 30, 2023 | 31.50 | 31.55 | 31.11 | 31.30 | 1,505,805 | -0.03(-0.10%) |
Jun 29, 2023 | 32.54 | 32.89 | 30.98 | 31.33 | 2,721,417 | -1.33(-4.07%) |
Jun 28, 2023 | 33.04 | 33.20 | 32.45 | 32.66 | 1,578,773 | -0.34(-1.03%) |
Jun 27, 2023 | 32.70 | 33.09 | 32.56 | 33.00 | 1,401,803 | +0.34(+1.04%) |
Jun 26, 2023 | 33.71 | 33.71 | 32.48 | 32.66 | 1,412,665 | -0.68(-2.04%) |
Jun 23, 2023 | 33.48 | 33.67 | 32.86 | 33.34 | 2,623,480 | -0.29(-0.86%) |
Jun 22, 2023 | 32.86 | 33.64 | 32.82 | 33.63 | 1,987,291 | +0.70(+2.13%) |
Jun 21, 2023 | 32.50 | 33.30 | 32.27 | 32.93 | 1,604,828 | +0.50(+1.54%) |
Jun 20, 2023 | 32.34 | 32.49 | 31.85 | 32.43 | 1,003,018 | +0.24(+0.75%) |
Jun 16, 2023 | 32.33 | 32.41 | 31.86 | 32.19 | 1,686,241 | +0.26(+0.81%) |
Jun 15, 2023 | 31.78 | 32.10 | 31.65 | 31.93 | 994,219 | +0.17(+0.54%) |
Jun 14, 2023 | 31.48 | 31.84 | 31.20 | 31.76 | 956,775 | +0.28(+0.89%) |
Jun 13, 2023 | 31.28 | 31.77 | 31.11 | 31.48 | 1,709,677 | +0.26(+0.83%) |
Jun 12, 2023 | 31.28 | 31.46 | 30.97 | 31.22 | 928,471 | +0.09(+0.29%) |
Jun 09, 2023 | 31.35 | 31.54 | 31.03 | 31.13 | 915,430 | -0.41(-1.30%) |
Jun 08, 2023 | 31.15 | 32.28 | 31.03 | 31.54 | 2,227,232 | +0.49(+1.58%) |
Jun 07, 2023 | 30.67 | 31.73 | 30.66 | 31.05 | 2,318,564 | +0.65(+2.14%) |
Jun 06, 2023 | 30.00 | 30.42 | 29.78 | 30.40 | 1,401,597 | +0.94(+3.19%) |
Jun 05, 2023 | 29.29 | 29.90 | 29.21 | 29.46 | 723,694 | -0.05(-0.17%) |
Jun 02, 2023 | 29.40 | 29.57 | 28.93 | 29.51 | 991,581 | +0.23(+0.79%) |
Jun 01, 2023 | 29.03 | 29.42 | 28.72 | 29.28 | 755,456 | +0.35(+1.21%) |
May 31, 2023 | 29.20 | 29.64 | 28.73 | 28.93 | 1,411,600 | -0.25(-0.86%) |
May 30, 2023 | 29.11 | 29.30 | 28.56 | 29.18 | 969,633 | -0.14(-0.48%) |
May 26, 2023 | 29.39 | 29.69 | 29.23 | 29.32 | 603,647 | -0.06(-0.20%) |
May 25, 2023 | 29.22 | 29.66 | 29.10 | 29.38 | 936,232 | +0.03(+0.10%) |
May 24, 2023 | 29.75 | 29.75 | 29.05 | 29.35 | 940,652 | -0.43(-1.44%) |
May 23, 2023 | 30.23 | 30.37 | 29.76 | 29.78 | 773,202 | -0.45(-1.49%) |
May 22, 2023 | 30.48 | 30.65 | 29.99 | 30.23 | 799,223 | -0.25(-0.82%) |
May 19, 2023 | 30.32 | 30.68 | 30.32 | 30.48 | 853,881 | +0.30(+0.99%) |
May 18, 2023 | 30.75 | 30.93 | 29.98 | 30.18 | 1,037,366 | -0.82(-2.65%) |
May 17, 2023 | 30.99 | 31.23 | 30.82 | 31.00 | 1,219,891 | -0.02(-0.06%) |
May 16, 2023 | 30.56 | 31.13 | 30.38 | 31.02 | 1,079,817 | +0.02(+0.06%) |
May 15, 2023 | 31.23 | 31.34 | 30.91 | 31.00 | 1,089,480 | -0.16(-0.51%) |
May 12, 2023 | 31.32 | 31.35 | 31.00 | 31.16 | 1,045,629 | -0.02(-0.06%) |
May 11, 2023 | 31.34 | 31.34 | 31.06 | 31.18 | 1,158,793 | -0.19(-0.61%) |
May 10, 2023 | 30.97 | 31.47 | 30.95 | 31.37 | 1,168,877 | +0.45(+1.46%) |
May 09, 2023 | 30.97 | 31.33 | 30.92 | 30.92 | 1,202,788 | +0.01(+0.03%) |
May 08, 2023 | 29.46 | 31.02 | 29.38 | 30.91 | 2,427,976 | +1.46(+4.96%) |
May 05, 2023 | 28.84 | 29.49 | 28.82 | 29.45 | 1,075,694 | +0.74(+2.58%) |
May 04, 2023 | 28.53 | 28.79 | 28.31 | 28.71 | 730,693 | +0.06(+0.21%) |
May 03, 2023 | 28.59 | 28.85 | 28.01 | 28.65 | 1,319,698 | +0.14(+0.49%) |
May 02, 2023 | 28.50 | 28.81 | 28.27 | 28.51 | 1,369,147 | -0.13(-0.45%) |
May 01, 2023 | 28.61 | 29.05 | 28.47 | 28.64 | 1,188,694 | +0.09(+0.32%) |
Apr 28, 2023 | 28.22 | 28.85 | 27.76 | 28.55 | 1,217,687 | +0.21(+0.74%) |
Apr 27, 2023 | 28.37 | 28.57 | 27.68 | 28.34 | 1,710,514 | -0.04(-0.14%) |
Apr 26, 2023 | 29.76 | 30.13 | 28.24 | 28.38 | 2,673,601 | -2.13(-6.98%) |
Apr 25, 2023 | 29.29 | 30.75 | 29.19 | 30.51 | 3,029,286 | +1.33(+4.56%) |
Apr 24, 2023 | 29.30 | 29.49 | 28.93 | 29.18 | 934,537 | -0.20(-0.68%) |
Apr 21, 2023 | 29.08 | 29.51 | 29.01 | 29.38 | 1,768,684 | +0.38(+1.31%) |
Apr 20, 2023 | 29.28 | 29.30 | 28.91 | 29.00 | 916,183 | -0.30(-1.02%) |
Apr 19, 2023 | 29.19 | 29.34 | 28.82 | 29.30 | 717,187 | +0.05(+0.17%) |
Apr 18, 2023 | 29.46 | 29.46 | 29.03 | 29.25 | 763,906 | -0.19(-0.65%) |
Apr 17, 2023 | 29.57 | 29.86 | 29.26 | 29.44 | 1,564,775 | +0.09(+0.31%) |
Apr 14, 2023 | 29.58 | 29.77 | 28.88 | 29.35 | 5,973,232 | -0.53(-1.77%) |
Apr 13, 2023 | 28.99 | 29.99 | 28.97 | 29.88 | 1,543,573 | +0.91(+3.14%) |
Apr 12, 2023 | 28.98 | 29.34 | 28.86 | 28.97 | 751,263 | +0.14(+0.49%) |
Apr 11, 2023 | 29.17 | 29.43 | 28.75 | 28.83 | 1,012,340 | -0.09(-0.31%) |
Apr 10, 2023 | 29.05 | 29.24 | 28.88 | 28.92 | 1,167,341 | -0.30(-1.03%) |
Apr 06, 2023 | 29.54 | 29.54 | 29.04 | 29.22 | 1,265,577 | -0.15(-0.51%) |
Apr 05, 2023 | 29.12 | 29.68 | 29.12 | 29.37 | 1,053,146 | +0.27(+0.93%) |
Apr 04, 2023 | 28.67 | 29.11 | 28.40 | 29.10 | 1,152,332 | +0.43(+1.50%) |
Apr 03, 2023 | 28.06 | 28.70 | 27.81 | 28.67 | 1,083,854 | +0.48(+1.70%) |
Mar 31, 2023 | 27.75 | 28.27 | 27.74 | 28.19 | 1,400,482 | +0.37(+1.33%) |
Mar 30, 2023 | 28.01 | 28.07 | 27.62 | 27.82 | 1,266,586 | -0.10(-0.36%) |
Mar 29, 2023 | 27.29 | 27.97 | 27.28 | 27.92 | 1,174,145 | +0.63(+2.31%) |
Mar 28, 2023 | 27.00 | 27.40 | 27.00 | 27.29 | 1,291,740 | +0.28(+1.04%) |
Mar 27, 2023 | 26.59 | 27.20 | 26.45 | 27.01 | 967,971 | +0.52(+1.96%) |
Mar 24, 2023 | 25.73 | 26.53 | 25.48 | 26.49 | 1,009,211 | +0.74(+2.87%) |
Mar 23, 2023 | 25.98 | 26.15 | 25.43 | 25.75 | 914,175 | -0.08(-0.31%) |
Mar 22, 2023 | 26.44 | 26.44 | 25.80 | 25.83 | 967,810 | -0.69(-2.60%) |
Mar 21, 2023 | 26.74 | 26.86 | 26.44 | 26.52 | 634,104 | -0.11(-0.41%) |
Mar 20, 2023 | 26.18 | 26.66 | 26.09 | 26.63 | 602,693 | +0.60(+2.31%) |
Mar 17, 2023 | 26.66 | 26.66 | 25.98 | 26.03 | 2,057,504 | -0.65(-2.44%) |
Mar 16, 2023 | 26.43 | 26.89 | 26.24 | 26.68 | 1,114,023 | +0.06(+0.23%) |
Mar 15, 2023 | 26.59 | 26.76 | 26.24 | 26.62 | 1,227,106 | -0.20(-0.75%) |
Mar 14, 2023 | 26.87 | 26.96 | 26.47 | 26.82 | 960,418 | +0.20(+0.75%) |
Mar 13, 2023 | 26.44 | 27.25 | 26.38 | 26.62 | 799,710 | +0.01(+0.04%) |
Mar 10, 2023 | 26.95 | 26.95 | 26.01 | 26.61 | 1,449,133 | -0.29(-1.08%) |
Mar 09, 2023 | 27.00 | 27.14 | 26.85 | 26.90 | 1,292,149 | +0.04(+0.15%) |
Mar 08, 2023 | 27.02 | 27.14 | 26.63 | 26.86 | 699,064 | -0.18(-0.67%) |
Mar 07, 2023 | 27.22 | 27.38 | 26.93 | 27.04 | 710,252 | -0.18(-0.66%) |
Mar 06, 2023 | 27.07 | 27.25 | 26.90 | 27.22 | 728,087 | -0.03(-0.11%) |
Mar 03, 2023 | 27.15 | 27.50 | 26.93 | 27.25 | 751,891 | +0.06(+0.22%) |
Mar 02, 2023 | 27.27 | 27.49 | 27.09 | 27.19 | 976,596 | -0.19(-0.69%) |
Mar 01, 2023 | 26.80 | 27.56 | 26.80 | 27.38 | 1,310,272 | +0.64(+2.39%) |
Feb 28, 2023 | 27.08 | 27.38 | 26.72 | 26.74 | 1,520,160 | -0.45(-1.66%) |
Feb 27, 2023 | 27.26 | 27.39 | 27.10 | 27.19 | 1,207,236 | +0.01(+0.04%) |
Feb 24, 2023 | 27.17 | 27.45 | 27.00 | 27.18 | 1,220,317 | -0.18(-0.66%) |
Feb 23, 2023 | 27.65 | 27.89 | 27.23 | 27.36 | 1,407,890 | -0.41(-1.48%) |
Feb 22, 2023 | 27.57 | 28.02 | 27.57 | 27.77 | 1,462,211 | +0.00(+0.00%) |
Feb 21, 2023 | 27.89 | 28.17 | 27.62 | 27.77 | 1,266,481 | -0.30(-1.07%) |
Feb 17, 2023 | 28.30 | 28.67 | 27.73 | 28.07 | 1,481,858 | -0.11(-0.39%) |
Feb 16, 2023 | 29.30 | 29.49 | 27.36 | 28.18 | 3,097,625 | +1.19(+4.41%) |
Feb 15, 2023 | 27.46 | 27.46 | 26.53 | 26.99 | 1,876,179 | -0.68(-2.46%) |
Feb 14, 2023 | 27.48 | 27.93 | 27.47 | 27.67 | 1,137,168 | -0.02(-0.07%) |
Feb 13, 2023 | 27.14 | 27.72 | 26.95 | 27.69 | 1,005,412 | +0.60(+2.21%) |
Feb 10, 2023 | 27.25 | 27.25 | 26.92 | 27.09 | 825,431 | -0.01(-0.04%) |
Feb 09, 2023 | 27.06 | 28.30 | 26.97 | 27.10 | 995,501 | +0.31(+1.16%) |
Feb 08, 2023 | 27.09 | 27.18 | 26.76 | 26.79 | 960,123 | -0.39(-1.43%) |
Feb 07, 2023 | 27.05 | 27.26 | 26.59 | 27.18 | 1,261,765 | +0.08(+0.30%) |
Feb 06, 2023 | 27.33 | 27.54 | 26.92 | 27.10 | 978,528 | -0.25(-0.91%) |
Feb 03, 2023 | 27.51 | 27.89 | 27.27 | 27.35 | 908,116 | -0.27(-0.98%) |
Feb 02, 2023 | 28.62 | 28.62 | 27.36 | 27.62 | 970,111 | -1.07(-3.73%) |
Feb 01, 2023 | 28.57 | 29.00 | 28.19 | 28.69 | 1,094,925 | +0.05(+0.17%) |
Jan 31, 2023 | 28.79 | 29.04 | 28.53 | 28.64 | 1,177,659 | -0.15(-0.52%) |
Jan 30, 2023 | 29.04 | 29.28 | 28.74 | 28.79 | 1,130,453 | -0.23(-0.79%) |
Jan 27, 2023 | 28.62 | 29.05 | 28.50 | 29.02 | 1,162,351 | +0.52(+1.82%) |
Jan 26, 2023 | 28.31 | 28.55 | 28.16 | 28.50 | 1,037,067 | +0.16(+0.56%) |
Jan 25, 2023 | 27.95 | 28.58 | 27.95 | 28.34 | 1,661,852 | +0.36(+1.29%) |
Jan 24, 2023 | 27.17 | 27.98 | 27.05 | 27.98 | 844,901 | +0.64(+2.34%) |
Jan 23, 2023 | 27.60 | 27.71 | 27.12 | 27.34 | 1,638,511 | -0.38(-1.37%) |
Jan 20, 2023 | 28.13 | 28.82 | 27.69 | 27.72 | 1,932,905 | -0.17(-0.61%) |
Jan 19, 2023 | 27.56 | 28.02 | 27.38 | 27.89 | 1,587,785 | +0.23(+0.83%) |
Jan 18, 2023 | 28.68 | 28.68 | 27.61 | 27.66 | 1,816,816 | -0.88(-3.08%) |
Jan 17, 2023 | 27.94 | 28.62 | 27.26 | 28.54 | 2,391,583 | +1.23(+4.50%) |
Jan 13, 2023 | 27.46 | 27.61 | 27.02 | 27.31 | 1,334,209 | -0.25(-0.91%) |
Jan 12, 2023 | 26.75 | 27.58 | 26.56 | 27.56 | 1,351,224 | +0.72(+2.68%) |
Jan 11, 2023 | 27.02 | 27.02 | 26.24 | 26.84 | 1,421,990 | -0.25(-0.92%) |
Jan 10, 2023 | 26.21 | 27.24 | 26.03 | 27.09 | 1,787,319 | +0.95(+3.63%) |
Jan 09, 2023 | 27.01 | 27.22 | 25.87 | 26.14 | 2,065,410 | -0.97(-3.58%) |
Jan 06, 2023 | 26.35 | 27.65 | 26.09 | 27.11 | 2,177,675 | +1.80(+7.11%) |
Jan 05, 2023 | 25.28 | 25.41 | 25.00 | 25.31 | 708,302 | -0.02(-0.08%) |
Jan 04, 2023 | 25.94 | 26.15 | 25.11 | 25.33 | 1,275,085 | -0.54(-2.09%) |
Jan 03, 2023 | 26.13 | 26.33 | 25.77 | 25.87 | 1,063,603 | -0.26(-1.00%) |
Dec 30, 2022 | 26.15 | 26.21 | 25.73 | 26.13 | 799,104 | -0.11(-0.42%) |
Dec 29, 2022 | 25.35 | 26.34 | 25.23 | 26.24 | 1,229,620 | +0.98(+3.88%) |
Dec 28, 2022 | 25.18 | 25.50 | 24.91 | 25.26 | 1,126,530 | +0.07(+0.28%) |
Dec 27, 2022 | 25.47 | 25.64 | 25.13 | 25.19 | 791,480 | -0.30(-1.18%) |
Dec 23, 2022 | 25.49 | 25.89 | 25.33 | 25.49 | 1,057,003 | -0.12(-0.47%) |
Dec 22, 2022 | 25.83 | 25.97 | 25.52 | 25.61 | 1,055,341 | -0.37(-1.42%) |
Dec 21, 2022 | 25.81 | 26.23 | 25.53 | 25.98 | 835,536 | +0.26(+1.01%) |
Dec 20, 2022 | 25.13 | 25.88 | 25.13 | 25.72 | 943,027 | +0.48(+1.90%) |
Dec 19, 2022 | 25.56 | 25.60 | 24.80 | 25.24 | 1,142,021 | -0.28(-1.10%) |
Dec 16, 2022 | 24.82 | 25.60 | 24.69 | 25.52 | 2,185,745 | +0.43(+1.71%) |
Dec 15, 2022 | 25.62 | 25.62 | 25.00 | 25.09 | 1,049,222 | -0.53(-2.07%) |
Dec 14, 2022 | 25.32 | 25.82 | 25.03 | 25.62 | 1,147,328 | +0.08(+0.31%) |
Dec 13, 2022 | 25.38 | 25.70 | 24.96 | 25.54 | 1,683,366 | +0.26(+1.03%) |
Dec 12, 2022 | 24.63 | 25.37 | 24.50 | 25.28 | 3,870,881 | +0.58(+2.35%) |
Dec 09, 2022 | 25.42 | 25.48 | 24.68 | 24.70 | 1,010,564 | -0.78(-3.06%) |
Dec 08, 2022 | 25.37 | 25.72 | 25.16 | 25.48 | 753,976 | +0.21(+0.83%) |
Dec 07, 2022 | 25.16 | 25.32 | 24.82 | 25.27 | 1,306,988 | +0.27(+1.08%) |
Dec 06, 2022 | 25.28 | 25.32 | 24.79 | 25.00 | 822,757 | -0.51(-2.00%) |
Dec 05, 2022 | 26.05 | 26.07 | 25.33 | 25.51 | 1,095,352 | -0.58(-2.22%) |
Dec 02, 2022 | 25.13 | 26.17 | 24.85 | 26.09 | 1,978,496 | +0.89(+3.53%) |
Dec 01, 2022 | 24.89 | 25.38 | 24.72 | 25.20 | 1,158,936 | +0.42(+1.69%) |
Nov 30, 2022 | 24.21 | 24.82 | 23.96 | 24.78 | 1,561,556 | +0.76(+3.16%) |
Nov 29, 2022 | 24.00 | 24.33 | 23.71 | 24.02 | 1,013,699 | +0.05(+0.21%) |
Nov 28, 2022 | 24.22 | 24.39 | 23.82 | 23.97 | 1,255,403 | -0.23(-0.95%) |
Nov 25, 2022 | 24.28 | 24.52 | 24.11 | 24.20 | 652,814 | -0.07(-0.29%) |
Nov 23, 2022 | 24.53 | 24.73 | 24.02 | 24.27 | 2,457,396 | -0.23(-0.94%) |
Nov 22, 2022 | 24.01 | 24.79 | 23.94 | 24.50 | 2,217,903 | +0.76(+3.20%) |
Nov 21, 2022 | 23.52 | 23.86 | 23.19 | 23.74 | 1,312,043 | +0.30(+1.28%) |
Nov 18, 2022 | 22.90 | 23.66 | 22.81 | 23.44 | 1,404,891 | +0.87(+3.85%) |
Nov 17, 2022 | 22.68 | 23.14 | 22.31 | 22.57 | 1,632,606 | +0.19(+0.85%) |
Nov 16, 2022 | 22.60 | 22.66 | 22.09 | 22.38 | 1,198,497 | -0.20(-0.89%) |
Nov 15, 2022 | 23.11 | 23.13 | 22.39 | 22.58 | 1,840,349 | -0.21(-0.92%) |
Nov 14, 2022 | 23.68 | 23.80 | 22.76 | 22.79 | 1,823,983 | -0.80(-3.39%) |
Nov 11, 2022 | 24.28 | 24.28 | 22.99 | 23.59 | 1,779,996 | -0.70(-2.88%) |
Nov 10, 2022 | 24.27 | 24.56 | 23.73 | 24.29 | 1,894,942 | +0.61(+2.58%) |
Nov 09, 2022 | 23.11 | 24.15 | 23.11 | 23.68 | 1,455,873 | +0.49(+2.11%) |
Nov 08, 2022 | 23.30 | 24.12 | 23.16 | 23.19 | 1,716,571 | -0.13(-0.56%) |
Nov 07, 2022 | 23.88 | 24.16 | 23.28 | 23.32 | 2,249,036 | -0.66(-2.75%) |
Nov 04, 2022 | 23.82 | 24.40 | 23.45 | 23.98 | 2,056,512 | -0.16(-0.66%) |
Nov 03, 2022 | 24.83 | 25.36 | 24.11 | 24.14 | 2,474,231 | +0.08(+0.33%) |
Nov 02, 2022 | 23.75 | 24.06 | 4,173,999 | +0.81(+3.48%) | ||
Nov 01, 2022 | 22.79 | 23.36 | 22.60 | 23.25 | 1,687,439 | +0.55(+2.42%) |
Oct 31, 2022 | 23.32 | 23.32 | 22.58 | 22.70 | 1,875,179 | -0.63(-2.70%) |
Oct 28, 2022 | 22.82 | 23.36 | 22.49 | 23.33 | 2,079,213 | +0.59(+2.59%) |
Oct 27, 2022 | 22.96 | 23.28 | 22.66 | 22.74 | 2,359,934 | +0.08(+0.35%) |
Oct 26, 2022 | 22.98 | 23.11 | 22.50 | 22.66 | 1,996,526 | -0.42(-1.82%) |
Oct 25, 2022 | 22.29 | 23.20 | 22.25 | 23.08 | 2,957,851 | +0.81(+3.64%) |
Oct 24, 2022 | 22.28 | 22.50 | 22.05 | 22.27 | 1,752,894 | +0.01(+0.04%) |
Oct 21, 2022 | 22.08 | 22.32 | 21.76 | 22.26 | 3,050,302 | +0.27(+1.23%) |
Oct 20, 2022 | 22.38 | 22.63 | 21.86 | 21.99 | 2,366,066 | -0.39(-1.74%) |
Oct 19, 2022 | 22.70 | 22.77 | 22.30 | 22.38 | 2,113,840 | -0.49(-2.14%) |
Oct 18, 2022 | 23.26 | 23.57 | 22.79 | 22.87 | 1,748,690 | -0.25(-1.08%) |
Oct 17, 2022 | 22.71 | 23.26 | 22.69 | 23.12 | 1,955,268 | +0.50(+2.21%) |
Oct 14, 2022 | 23.23 | 23.48 | 22.55 | 22.62 | 2,071,695 | -0.10(-0.44%) |
Oct 13, 2022 | 21.96 | 22.93 | 21.92 | 22.72 | 2,032,420 | +0.54(+2.43%) |
Oct 12, 2022 | 22.60 | 22.78 | 21.93 | 22.18 | 1,435,610 | -0.42(-1.86%) |
Oct 11, 2022 | 21.97 | 22.61 | 21.75 | 22.60 | 2,904,561 | +0.66(+3.01%) |
Oct 10, 2022 | 22.25 | 22.38 | 21.92 | 21.94 | 1,770,760 | -0.19(-0.86%) |
Oct 07, 2022 | 22.65 | 22.78 | 22.10 | 22.13 | 1,968,248 | -0.68(-2.98%) |
Oct 06, 2022 | 23.02 | 23.02 | 22.59 | 22.81 | 1,857,991 | -0.32(-1.38%) |
Oct 05, 2022 | 22.80 | 23.38 | 22.70 | 23.13 | 1,349,384 | +0.12(+0.52%) |
Oct 04, 2022 | 22.83 | 23.32 | 22.73 | 23.01 | 1,711,385 | +0.06(+0.26%) |
Oct 03, 2022 | 22.66 | 23.22 | 22.34 | 22.95 | 2,010,879 | +0.62(+2.78%) |
Sep 30, 2022 | 22.51 | 22.74 | 22.28 | 22.33 | 1,922,483 | -0.13(-0.58%) |
Sep 29, 2022 | 22.88 | 22.96 | 22.32 | 22.46 | 1,259,553 | -0.47(-2.05%) |
Sep 28, 2022 | 22.40 | 22.99 | 22.21 | 22.93 | 2,131,521 | +0.91(+4.13%) |
Sep 27, 2022 | 22.15 | 22.38 | 21.81 | 22.02 | 972,461 | +0.02(+0.09%) |
Sep 26, 2022 | 22.32 | 22.52 | 21.95 | 22.00 | 1,028,313 | -0.32(-1.43%) |
Sep 23, 2022 | 22.37 | 22.45 | 21.96 | 22.32 | 1,112,712 | -0.15(-0.67%) |
Sep 22, 2022 | 22.43 | 22.64 | 22.07 | 22.47 | 602,017 | +0.04(+0.18%) |
Sep 21, 2022 | 23.28 | 23.33 | 22.39 | 22.43 | 836,474 | -0.83(-3.57%) |
Sep 20, 2022 | 22.74 | 23.33 | 22.34 | 23.26 | 1,291,464 | +0.36(+1.57%) |
Sep 19, 2022 | 23.20 | 23.41 | 22.69 | 22.90 | 1,626,193 | -0.47(-2.01%) |
Sep 16, 2022 | 23.77 | 23.80 | 22.98 | 23.37 | 2,123,481 | -0.40(-1.68%) |
Sep 15, 2022 | 23.74 | 23.93 | 23.52 | 23.77 | 591,134 | +0.01(+0.04%) |
Sep 14, 2022 | 23.62 | 23.95 | 23.47 | 23.76 | 1,107,525 | +0.15(+0.64%) |
Sep 13, 2022 | 24.16 | 24.27 | 23.48 | 23.61 | 1,225,673 | -0.61(-2.52%) |
Sep 12, 2022 | 24.00 | 24.49 | 24.00 | 24.22 | 888,257 | +0.21(+0.87%) |
Sep 09, 2022 | 24.09 | 24.23 | 23.90 | 24.01 | 885,048 | -0.05(-0.21%) |
Sep 08, 2022 | 24.02 | 24.30 | 23.58 | 24.06 | 1,371,055 | -0.08(-0.33%) |
Sep 07, 2022 | 23.89 | 24.21 | 23.85 | 24.14 | 1,481,085 | +0.19(+0.79%) |
Sep 06, 2022 | 24.55 | 24.55 | 23.80 | 23.95 | 945,641 | -0.56(-2.28%) |
Sep 02, 2022 | 24.55 | 25.02 | 24.39 | 24.51 | 1,205,416 | +0.14(+0.57%) |
Sep 01, 2022 | 23.64 | 24.39 | 23.41 | 24.37 | 1,369,016 | +0.70(+2.96%) |
Aug 31, 2022 | 24.46 | 24.54 | 23.64 | 23.67 | 1,800,128 | -0.58(-2.39%) |
Aug 30, 2022 | 24.24 | 24.28 | 23.78 | 24.25 | 1,628,248 | +0.13(+0.54%) |
Aug 29, 2022 | 24.43 | 24.54 | 24.10 | 24.12 | 881,670 | -0.42(-1.71%) |
Aug 26, 2022 | 25.00 | 25.05 | 24.52 | 24.54 | 1,171,726 | -0.40(-1.60%) |
Aug 25, 2022 | 25.39 | 25.64 | 24.90 | 24.94 | 1,017,465 | -0.27(-1.07%) |
Aug 24, 2022 | 24.99 | 25.34 | 24.82 | 25.21 | 616,795 | +0.30(+1.20%) |
Aug 23, 2022 | 24.88 | 25.11 | 24.51 | 24.91 | 878,586 | -0.08(-0.32%) |
Aug 22, 2022 | 25.25 | 25.44 | 24.92 | 24.99 | 833,027 | -0.27(-1.07%) |
Aug 19, 2022 | 25.24 | 25.49 | 25.07 | 25.26 | 1,310,676 | +0.02(+0.08%) |
Aug 18, 2022 | 25.72 | 25.78 | 25.12 | 25.24 | 1,352,129 | -0.37(-1.44%) |
Aug 17, 2022 | 26.23 | 26.42 | 25.53 | 25.61 | 956,106 | -0.84(-3.18%) |
Aug 16, 2022 | 26.42 | 26.80 | 26.04 | 26.45 | 1,021,569 | -0.15(-0.56%) |
Aug 15, 2022 | 25.96 | 26.82 | 25.96 | 26.60 | 1,605,755 | +0.45(+1.72%) |
Aug 12, 2022 | 25.47 | 26.16 | 25.33 | 26.15 | 1,299,517 | +0.68(+2.67%) |
Aug 11, 2022 | 25.63 | 25.76 | 25.24 | 25.47 | 1,117,957 | -0.18(-0.70%) |
Aug 10, 2022 | 25.75 | 25.78 | 25.43 | 25.65 | 1,189,008 | +0.05(+0.20%) |
Aug 09, 2022 | 25.81 | 26.10 | 25.44 | 25.60 | 2,248,868 | -0.15(-0.58%) |
Aug 08, 2022 | 25.82 | 26.23 | 25.61 | 25.75 | 3,166,803 | -0.02(-0.08%) |
Aug 05, 2022 | 25.70 | 25.92 | 25.24 | 25.77 | 1,799,810 | -0.13(-0.50%) |
Aug 04, 2022 | 25.33 | 26.01 | 25.26 | 25.90 | 1,517,243 | +0.58(+2.29%) |
Aug 03, 2022 | 25.75 | 26.09 | 25.25 | 25.32 | 1,193,859 | -0.31(-1.21%) |
Aug 02, 2022 | 24.86 | 25.86 | 24.86 | 25.63 | 1,920,642 | +0.46(+1.83%) |