Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.04 | 28.27 | 27.96 | 28.22 | 38,375 | +0.29(+1.02%) |
Oct 30, 2023 | 27.93 | 28.20 | 27.72 | 27.94 | 69,209 | +0.14(+0.51%) |
Oct 27, 2023 | 28.33 | 28.36 | 27.74 | 27.79 | 70,891 | -0.66(-2.31%) |
Oct 26, 2023 | 28.24 | 28.61 | 28.24 | 28.45 | 295,701 | +0.31(+1.09%) |
Oct 25, 2023 | 28.01 | 28.21 | 27.89 | 28.14 | 50,013 | -0.00(-0.01%) |
Oct 24, 2023 | 27.97 | 28.25 | 27.93 | 28.15 | 185,522 | +0.53(+1.90%) |
Oct 23, 2023 | 27.70 | 28.03 | 27.43 | 27.62 | 122,325 | -0.29(-1.03%) |
Oct 20, 2023 | 28.08 | 28.35 | 27.91 | 27.91 | 112,444 | -0.32(-1.12%) |
Oct 19, 2023 | 28.47 | 28.68 | 28.18 | 28.22 | 103,775 | -0.33(-1.15%) |
Oct 18, 2023 | 28.82 | 28.82 | 28.37 | 28.55 | 96,263 | -0.36(-1.26%) |
Oct 17, 2023 | 28.59 | 29.08 | 28.59 | 28.91 | 122,163 | +0.06(+0.21%) |
Oct 16, 2023 | 28.52 | 28.94 | 28.38 | 28.85 | 144,357 | +0.36(+1.25%) |
Oct 13, 2023 | 28.52 | 28.69 | 28.38 | 28.50 | 66,197 | +0.17(+0.60%) |
Oct 12, 2023 | 28.80 | 28.81 | 28.11 | 28.33 | 365,913 | -0.51(-1.76%) |
Oct 11, 2023 | 28.60 | 28.87 | 28.48 | 28.83 | 100,857 | +0.33(+1.14%) |
Oct 10, 2023 | 28.08 | 28.53 | 28.08 | 28.51 | 100,269 | +0.55(+1.97%) |
Oct 09, 2023 | 27.57 | 27.98 | 27.54 | 27.96 | 125,155 | +0.34(+1.21%) |
Oct 06, 2023 | 26.95 | 27.69 | 26.55 | 27.62 | 201,650 | +0.45(+1.67%) |
Oct 05, 2023 | 27.18 | 27.32 | 26.96 | 27.17 | 129,860 | -0.07(-0.26%) |
Oct 04, 2023 | 27.22 | 27.29 | 26.75 | 27.24 | 105,290 | +0.07(+0.25%) |
Oct 03, 2023 | 26.77 | 27.24 | 26.42 | 27.17 | 417,502 | +0.19(+0.69%) |
Oct 02, 2023 | 28.09 | 28.09 | 26.81 | 26.98 | 79,825 | -1.19(-4.24%) |
Sep 29, 2023 | 28.40 | 28.58 | 28.01 | 28.17 | 548,569 | +0.01(+0.04%) |
Sep 28, 2023 | 28.70 | 28.74 | 28.09 | 28.16 | 42,417 | -0.42(-1.48%) |
Sep 27, 2023 | 28.99 | 29.01 | 28.55 | 28.59 | 74,508 | -0.37(-1.26%) |
Sep 26, 2023 | 29.64 | 29.64 | 28.92 | 28.95 | 58,807 | -0.81(-2.72%) |
Sep 25, 2023 | 29.64 | 29.79 | 29.64 | 29.76 | 32,408 | -0.05(-0.17%) |
Sep 22, 2023 | 29.92 | 29.99 | 29.75 | 29.81 | 256,109 | -0.14(-0.46%) |
Sep 21, 2023 | 30.22 | 30.27 | 29.94 | 29.95 | 183,248 | -0.34(-1.13%) |
Sep 20, 2023 | 30.37 | 30.61 | 30.28 | 30.29 | 47,922 | -0.02(-0.06%) |
Sep 19, 2023 | 30.47 | 30.60 | 30.31 | 30.31 | 55,217 | -0.17(-0.55%) |
Sep 18, 2023 | 30.50 | 30.54 | 30.26 | 30.48 | 121,258 | +0.01(+0.02%) |
Sep 15, 2023 | 30.72 | 30.74 | 30.46 | 30.47 | 24,720 | -0.12(-0.38%) |
Sep 14, 2023 | 30.29 | 30.58 | 30.29 | 30.58 | 31,555 | +0.47(+1.56%) |
Sep 13, 2023 | 29.85 | 30.20 | 29.85 | 30.11 | 56,470 | +0.28(+0.95%) |
Sep 12, 2023 | 29.67 | 29.90 | 29.63 | 29.83 | 49,601 | +0.15(+0.49%) |
Sep 11, 2023 | 29.65 | 29.88 | 29.65 | 29.68 | 49,422 | -0.02(-0.07%) |
Sep 08, 2023 | 29.50 | 29.72 | 29.45 | 29.70 | 54,542 | +0.23(+0.80%) |
Sep 07, 2023 | 29.19 | 29.62 | 29.19 | 29.47 | 80,692 | +0.32(+1.11%) |
Sep 06, 2023 | 29.19 | 29.19 | 29.05 | 29.15 | 35,056 | +0.00(+0.00%) |
Sep 05, 2023 | 29.64 | 29.64 | 29.06 | 29.15 | 48,158 | -0.50(-1.68%) |
Sep 01, 2023 | 29.95 | 30.01 | 29.48 | 29.64 | 36,810 | -0.16(-0.53%) |
Aug 31, 2023 | 30.10 | 30.15 | 29.80 | 29.80 | 39,490 | -0.19(-0.62%) |
Aug 30, 2023 | 30.06 | 30.22 | 29.90 | 29.99 | 55,789 | -0.12(-0.39%) |
Aug 29, 2023 | 29.89 | 30.16 | 29.84 | 30.10 | 938,421 | +0.25(+0.85%) |
Aug 28, 2023 | 29.92 | 30.09 | 29.80 | 29.85 | 80,435 | +0.07(+0.23%) |
Aug 25, 2023 | 29.62 | 29.92 | 29.62 | 29.78 | 109,645 | +0.17(+0.56%) |
Aug 24, 2023 | 29.71 | 30.06 | 29.61 | 29.61 | 40,501 | -0.16(-0.53%) |
Aug 23, 2023 | 29.67 | 29.77 | 29.56 | 29.77 | 53,972 | +0.18(+0.59%) |
Aug 22, 2023 | 29.63 | 29.66 | 29.43 | 29.60 | 49,379 | +0.03(+0.10%) |
Aug 21, 2023 | 29.72 | 29.72 | 29.37 | 29.57 | 58,001 | -0.18(-0.59%) |
Aug 18, 2023 | 29.61 | 29.81 | 29.61 | 29.74 | 61,802 | +0.14(+0.46%) |
Aug 17, 2023 | 29.76 | 29.94 | 29.58 | 29.61 | 52,904 | -0.16(-0.53%) |
Aug 16, 2023 | 29.73 | 29.93 | 29.73 | 29.76 | 162,904 | +0.05(+0.16%) |
Aug 15, 2023 | 30.14 | 30.14 | 29.70 | 29.71 | 62,436 | -0.61(-2.00%) |
Aug 14, 2023 | 30.53 | 30.53 | 30.20 | 30.32 | 130,635 | -0.42(-1.37%) |
Aug 11, 2023 | 30.60 | 30.81 | 30.60 | 30.74 | 47,715 | +0.09(+0.29%) |
Aug 10, 2023 | 30.94 | 31.06 | 30.58 | 30.65 | 39,656 | -0.16(-0.51%) |
Aug 09, 2023 | 30.66 | 31.00 | 30.66 | 30.81 | 54,641 | +0.23(+0.77%) |
Aug 08, 2023 | 30.47 | 30.57 | 30.21 | 30.57 | 60,275 | +0.03(+0.10%) |
Aug 07, 2023 | 30.61 | 30.75 | 30.53 | 30.54 | 50,268 | +0.05(+0.16%) |
Aug 04, 2023 | 31.01 | 31.10 | 30.34 | 30.50 | 212,767 | -0.32(-1.05%) |
Aug 03, 2023 | 31.42 | 31.54 | 30.82 | 30.82 | 160,384 | -0.59(-1.87%) |
Aug 02, 2023 | 31.38 | 31.50 | 31.25 | 31.40 | 86,953 | -0.10(-0.31%) |
Aug 01, 2023 | 31.80 | 31.97 | 31.45 | 31.50 | 71,749 | -0.33(-1.05%) |
Jul 31, 2023 | 31.98 | 32.10 | 31.72 | 31.83 | 226,450 | +0.02(+0.07%) |
Jul 28, 2023 | 32.00 | 32.12 | 31.64 | 31.81 | 71,844 | -0.05(-0.16%) |
Jul 27, 2023 | 32.54 | 32.54 | 31.78 | 31.86 | 62,683 | -0.69(-2.13%) |
Jul 26, 2023 | 32.43 | 32.80 | 32.43 | 32.56 | 53,240 | +0.01(+0.03%) |
Jul 25, 2023 | 32.51 | 32.67 | 32.49 | 32.55 | 76,068 | +0.02(+0.06%) |
Jul 24, 2023 | 32.68 | 32.72 | 32.42 | 32.53 | 41,715 | -0.16(-0.48%) |
Jul 21, 2023 | 32.47 | 32.75 | 32.43 | 32.69 | 201,492 | +0.37(+1.15%) |
Jul 20, 2023 | 31.95 | 32.36 | 31.79 | 32.32 | 58,879 | +0.40(+1.26%) |
Jul 19, 2023 | 31.60 | 32.07 | 31.60 | 31.91 | 124,302 | +0.40(+1.28%) |
Jul 18, 2023 | 31.66 | 31.96 | 31.28 | 31.51 | 49,243 | -0.11(-0.34%) |
Jul 17, 2023 | 31.73 | 31.83 | 31.49 | 31.62 | 117,516 | -0.16(-0.50%) |
Jul 14, 2023 | 31.98 | 31.98 | 31.64 | 31.78 | 60,319 | -0.22(-0.68%) |
Jul 13, 2023 | 31.85 | 32.00 | 31.77 | 32.00 | 174,063 | +0.17(+0.55%) |
Jul 12, 2023 | 31.57 | 31.88 | 31.55 | 31.82 | 85,187 | +0.43(+1.36%) |
Jul 11, 2023 | 31.07 | 31.39 | 30.99 | 31.39 | 69,544 | +0.41(+1.33%) |
Jul 10, 2023 | 31.04 | 31.11 | 30.78 | 30.98 | 117,780 | -0.07(-0.22%) |
Jul 07, 2023 | 31.12 | 31.31 | 31.03 | 31.05 | 112,451 | -0.17(-0.55%) |
Jul 06, 2023 | 31.34 | 31.34 | 31.05 | 31.22 | 82,924 | -0.38(-1.20%) |
Jul 05, 2023 | 31.15 | 31.81 | 31.15 | 31.60 | 55,906 | +0.35(+1.11%) |
Jul 03, 2023 | 31.03 | 31.31 | 30.99 | 31.26 | 208,019 | +0.17(+0.53%) |
Jun 30, 2023 | 30.92 | 31.15 | 30.84 | 31.09 | 132,358 | +0.28(+0.92%) |
Jun 29, 2023 | 30.64 | 30.91 | 30.50 | 30.81 | 348,121 | +0.11(+0.35%) |
Jun 28, 2023 | 31.08 | 31.08 | 30.64 | 30.70 | 565,290 | -0.46(-1.49%) |
Jun 27, 2023 | 31.03 | 31.23 | 30.96 | 31.16 | 848,758 | +0.18(+0.58%) |
Jun 26, 2023 | 30.58 | 31.06 | 30.58 | 30.99 | 70,171 | +0.45(+1.48%) |
Jun 23, 2023 | 31.07 | 31.15 | 30.51 | 30.54 | 146,647 | -0.53(-1.69%) |
Jun 22, 2023 | 31.31 | 31.45 | 30.95 | 31.06 | 66,895 | -0.21(-0.68%) |
Jun 21, 2023 | 31.08 | 31.33 | 30.73 | 31.28 | 135,771 | +0.16(+0.50%) |
Jun 20, 2023 | 31.46 | 31.46 | 31.07 | 31.12 | 226,053 | -0.39(-1.23%) |
Jun 16, 2023 | 31.56 | 31.75 | 31.49 | 31.51 | 41,914 | -0.02(-0.07%) |
Jun 15, 2023 | 31.29 | 31.57 | 31.26 | 31.53 | 50,596 | +0.33(+1.06%) |
Jun 14, 2023 | 31.31 | 31.54 | 31.16 | 31.20 | 63,711 | -0.06(-0.19%) |
Jun 13, 2023 | 31.16 | 31.33 | 31.10 | 31.26 | 76,029 | -0.02(-0.07%) |
Jun 12, 2023 | 31.33 | 31.38 | 31.14 | 31.28 | 179,455 | +0.02(+0.07%) |
Jun 09, 2023 | 31.38 | 31.44 | 31.26 | 31.26 | 77,749 | -0.20(-0.64%) |
Jun 08, 2023 | 31.44 | 31.47 | 31.16 | 31.46 | 153,355 | -0.01(-0.04%) |
Jun 07, 2023 | 31.00 | 31.50 | 30.85 | 31.47 | 85,339 | +0.55(+1.80%) |
Jun 06, 2023 | 30.98 | 31.05 | 30.82 | 30.91 | 37,276 | +0.06(+0.19%) |
Jun 05, 2023 | 30.81 | 31.11 | 30.72 | 30.86 | 346,394 | +0.10(+0.32%) |
Jun 02, 2023 | 30.35 | 30.85 | 30.24 | 30.76 | 37,906 | +0.45(+1.48%) |
Jun 01, 2023 | 30.56 | 30.56 | 30.20 | 30.31 | 63,734 | -0.16(-0.51%) |
May 31, 2023 | 30.23 | 30.56 | 30.04 | 30.47 | 97,040 | +0.18(+0.61%) |
May 30, 2023 | 30.36 | 30.46 | 30.25 | 30.28 | 215,305 | +0.01(+0.03%) |
May 26, 2023 | 30.20 | 30.27 | 29.95 | 30.27 | 108,539 | +0.03(+0.10%) |
May 25, 2023 | 30.53 | 30.53 | 30.03 | 30.24 | 54,268 | -0.38(-1.24%) |
May 24, 2023 | 30.78 | 30.81 | 30.55 | 30.62 | 41,727 | -0.24(-0.79%) |
May 23, 2023 | 30.79 | 31.19 | 30.79 | 30.87 | 60,959 | -0.03(-0.09%) |
May 22, 2023 | 30.83 | 30.97 | 30.70 | 30.90 | 29,818 | +0.13(+0.41%) |
May 19, 2023 | 31.07 | 31.11 | 30.74 | 30.77 | 21,462 | -0.09(-0.28%) |
May 18, 2023 | 30.93 | 30.93 | 30.63 | 30.86 | 131,849 | -0.17(-0.53%) |
May 17, 2023 | 31.08 | 31.09 | 30.82 | 31.02 | 143,231 | +0.03(+0.09%) |
May 16, 2023 | 31.62 | 31.62 | 30.99 | 30.99 | 58,058 | -0.68(-2.15%) |
May 15, 2023 | 32.13 | 32.13 | 31.55 | 31.67 | 61,723 | -0.27(-0.84%) |
May 12, 2023 | 31.98 | 32.17 | 31.78 | 31.94 | 35,841 | +0.10(+0.32%) |
May 11, 2023 | 32.14 | 32.20 | 31.72 | 31.84 | 53,958 | -0.41(-1.27%) |
May 10, 2023 | 32.19 | 32.31 | 31.94 | 32.25 | 325,246 | +0.30(+0.94%) |
May 09, 2023 | 31.85 | 32.03 | 31.72 | 31.95 | 103,368 | -0.01(-0.03%) |
May 08, 2023 | 32.09 | 32.21 | 31.89 | 31.96 | 239,320 | -0.14(-0.42%) |
May 05, 2023 | 31.77 | 32.15 | 31.77 | 32.09 | 37,906 | +0.39(+1.23%) |
May 04, 2023 | 31.80 | 31.86 | 31.50 | 31.70 | 166,164 | -0.19(-0.58%) |
May 03, 2023 | 31.97 | 32.32 | 31.83 | 31.89 | 105,461 | +0.01(+0.03%) |
May 02, 2023 | 32.35 | 32.35 | 31.68 | 31.88 | 226,353 | -0.55(-1.68%) |
May 01, 2023 | 32.37 | 32.69 | 32.37 | 32.43 | 141,503 | +0.00(+0.00%) |
Apr 28, 2023 | 32.39 | 32.53 | 32.27 | 32.42 | 31,004 | +0.00(+0.00%) |
Apr 27, 2023 | 32.02 | 32.42 | 32.02 | 32.42 | 26,299 | +0.49(+1.52%) |
Apr 26, 2023 | 32.49 | 32.49 | 31.92 | 31.94 | 36,684 | -0.73(-2.22%) |
Apr 25, 2023 | 32.63 | 32.84 | 32.59 | 32.66 | 67,191 | -0.06(-0.19%) |
Apr 24, 2023 | 32.55 | 32.77 | 32.55 | 32.73 | 64,089 | +0.19(+0.60%) |
Apr 21, 2023 | 32.55 | 32.65 | 32.35 | 32.53 | 59,513 | +0.10(+0.32%) |
Apr 20, 2023 | 32.40 | 32.50 | 32.31 | 32.43 | 33,643 | -0.01(-0.02%) |
Apr 19, 2023 | 32.24 | 32.44 | 32.24 | 32.43 | 51,501 | +0.18(+0.57%) |
Apr 18, 2023 | 32.52 | 32.52 | 32.08 | 32.25 | 201,284 | -0.19(-0.60%) |
Apr 17, 2023 | 32.26 | 32.48 | 32.14 | 32.44 | 263,925 | +0.22(+0.70%) |
Apr 14, 2023 | 32.45 | 32.45 | 32.07 | 32.22 | 69,493 | -0.36(-1.11%) |
Apr 13, 2023 | 32.57 | 32.68 | 32.05 | 32.58 | 250,833 | -0.01(-0.03%) |
Apr 12, 2023 | 32.76 | 32.82 | 32.49 | 32.59 | 153,315 | -0.06(-0.18%) |
Apr 11, 2023 | 32.53 | 32.76 | 32.49 | 32.65 | 137,886 | +0.13(+0.41%) |
Apr 10, 2023 | 32.40 | 32.51 | 32.15 | 32.51 | 159,088 | +0.06(+0.17%) |
Apr 06, 2023 | 32.49 | 32.60 | 32.28 | 32.46 | 93,321 | +0.07(+0.23%) |
Apr 05, 2023 | 31.68 | 32.41 | 31.68 | 32.39 | 105,047 | +0.71(+2.26%) |
Apr 04, 2023 | 31.68 | 31.70 | 31.53 | 31.67 | 51,540 | -0.00(-0.01%) |
Apr 03, 2023 | 31.87 | 31.93 | 31.66 | 31.67 | 151,993 | -0.29(-0.90%) |
Mar 31, 2023 | 31.69 | 31.96 | 31.63 | 31.96 | 51,999 | +0.40(+1.28%) |
Mar 30, 2023 | 31.52 | 31.73 | 31.45 | 31.56 | 35,978 | +0.21(+0.68%) |
Mar 29, 2023 | 31.06 | 31.37 | 31.06 | 31.34 | 59,739 | +0.45(+1.45%) |
Mar 28, 2023 | 30.72 | 31.17 | 30.72 | 30.90 | 29,876 | +0.15(+0.48%) |
Mar 27, 2023 | 30.78 | 30.94 | 30.69 | 30.75 | 39,414 | +0.13(+0.41%) |
Mar 24, 2023 | 29.77 | 30.62 | 29.77 | 30.62 | 57,914 | +0.75(+2.52%) |
Mar 23, 2023 | 30.36 | 30.51 | 29.71 | 29.87 | 115,958 | -0.39(-1.28%) |
Mar 22, 2023 | 31.04 | 31.04 | 30.26 | 30.26 | 165,728 | -0.77(-2.47%) |
Mar 21, 2023 | 31.57 | 31.57 | 30.72 | 31.02 | 43,443 | -0.41(-1.29%) |
Mar 20, 2023 | 31.16 | 31.57 | 31.16 | 31.43 | 162,083 | +0.38(+1.22%) |
Mar 17, 2023 | 31.36 | 31.36 | 30.88 | 31.05 | 76,889 | -0.38(-1.20%) |
Mar 16, 2023 | 31.00 | 31.49 | 30.99 | 31.43 | 80,969 | +0.28(+0.88%) |
Mar 15, 2023 | 30.82 | 31.28 | 30.77 | 31.15 | 66,192 | +0.04(+0.13%) |
Mar 14, 2023 | 30.97 | 31.36 | 30.85 | 31.11 | 68,710 | +0.53(+1.73%) |
Mar 13, 2023 | 30.21 | 31.21 | 30.21 | 30.59 | 240,038 | +0.28(+0.93%) |
Mar 10, 2023 | 31.11 | 31.11 | 30.19 | 30.31 | 44,225 | -0.75(-2.40%) |
Mar 09, 2023 | 31.52 | 31.71 | 31.02 | 31.05 | 87,163 | -0.39(-1.23%) |
Mar 08, 2023 | 31.24 | 31.48 | 31.15 | 31.44 | 81,204 | +0.19(+0.60%) |
Mar 07, 2023 | 31.63 | 31.81 | 31.12 | 31.25 | 53,473 | -0.29(-0.93%) |
Mar 06, 2023 | 31.39 | 31.71 | 31.39 | 31.54 | 166,186 | +0.23(+0.74%) |
Mar 03, 2023 | 30.98 | 31.31 | 30.73 | 31.31 | 88,865 | +0.45(+1.44%) |
Mar 02, 2023 | 30.33 | 30.91 | 30.33 | 30.87 | 88,359 | +0.35(+1.14%) |
Mar 01, 2023 | 30.73 | 30.73 | 30.37 | 30.52 | 99,699 | -0.34(-1.10%) |
Feb 28, 2023 | 31.12 | 31.40 | 30.86 | 30.86 | 174,592 | -0.40(-1.27%) |
Feb 27, 2023 | 31.48 | 31.87 | 31.21 | 31.25 | 76,299 | -0.12(-0.37%) |
Feb 24, 2023 | 31.18 | 31.45 | 31.08 | 31.37 | 94,511 | -0.10(-0.31%) |
Feb 23, 2023 | 31.64 | 31.71 | 31.35 | 31.47 | 79,611 | -0.10(-0.31%) |
Feb 22, 2023 | 31.58 | 31.91 | 31.50 | 31.57 | 66,811 | -0.05(-0.15%) |
Feb 21, 2023 | 31.94 | 31.94 | 31.61 | 31.61 | 53,907 | -0.57(-1.78%) |
Feb 17, 2023 | 31.83 | 32.27 | 31.83 | 32.19 | 43,192 | +0.35(+1.10%) |
Feb 16, 2023 | 31.86 | 32.02 | 31.59 | 31.84 | 167,041 | -0.29(-0.90%) |
Feb 15, 2023 | 31.67 | 32.15 | 31.66 | 32.13 | 28,817 | +0.29(+0.91%) |
Feb 14, 2023 | 31.97 | 32.17 | 31.68 | 31.84 | 74,916 | -0.20(-0.64%) |
Feb 13, 2023 | 31.80 | 32.08 | 31.80 | 32.04 | 234,331 | +0.23(+0.73%) |
Feb 10, 2023 | 31.23 | 31.83 | 31.23 | 31.81 | 164,245 | +0.52(+1.67%) |
Feb 09, 2023 | 31.82 | 31.89 | 31.23 | 31.28 | 90,140 | -0.45(-1.41%) |
Feb 08, 2023 | 32.07 | 32.07 | 31.67 | 31.73 | 99,175 | -0.47(-1.47%) |
Feb 07, 2023 | 32.13 | 32.30 | 31.77 | 32.20 | 108,533 | -0.04(-0.12%) |
Feb 06, 2023 | 32.07 | 32.24 | 31.85 | 32.24 | 157,034 | +0.04(+0.14%) |
Feb 03, 2023 | 32.61 | 32.61 | 31.90 | 32.20 | 80,340 | -0.61(-1.85%) |
Feb 02, 2023 | 32.82 | 33.14 | 32.64 | 32.81 | 736,502 | +0.15(+0.44%) |
Feb 01, 2023 | 32.37 | 32.86 | 32.15 | 32.66 | 246,168 | +0.17(+0.54%) |
Jan 31, 2023 | 32.17 | 32.49 | 31.92 | 32.49 | 118,831 | +0.44(+1.36%) |
Jan 30, 2023 | 32.08 | 32.37 | 32.05 | 32.05 | 79,134 | -0.17(-0.53%) |
Jan 27, 2023 | 32.10 | 32.36 | 32.06 | 32.22 | 58,833 | +0.06(+0.20%) |
Jan 26, 2023 | 32.17 | 32.17 | 31.94 | 32.16 | 203,378 | +0.10(+0.32%) |
Jan 25, 2023 | 31.85 | 32.10 | 31.74 | 32.06 | 49,903 | -0.09(-0.29%) |
Jan 24, 2023 | 31.97 | 32.24 | 31.68 | 32.15 | 103,997 | +0.14(+0.45%) |
Jan 23, 2023 | 31.90 | 32.28 | 31.88 | 32.00 | 72,852 | +0.08(+0.25%) |
Jan 20, 2023 | 31.61 | 31.92 | 31.31 | 31.92 | 62,661 | +0.34(+1.07%) |
Jan 19, 2023 | 31.83 | 31.86 | 31.56 | 31.58 | 93,405 | -0.36(-1.12%) |
Jan 18, 2023 | 32.79 | 32.79 | 31.93 | 31.94 | 49,572 | -0.69(-2.11%) |
Jan 17, 2023 | 32.69 | 32.95 | 32.62 | 32.63 | 64,454 | -0.08(-0.24%) |
Jan 13, 2023 | 32.71 | 32.80 | 32.48 | 32.71 | 39,437 | -0.17(-0.52%) |
Jan 12, 2023 | 33.04 | 33.09 | 32.83 | 32.88 | 59,940 | -0.04(-0.13%) |
Jan 11, 2023 | 32.60 | 32.93 | 32.60 | 32.93 | 49,716 | +0.40(+1.24%) |
Jan 10, 2023 | 32.43 | 32.52 | 32.13 | 32.52 | 44,767 | -0.02(-0.07%) |
Jan 09, 2023 | 32.27 | 32.80 | 32.27 | 32.54 | 94,616 | +0.25(+0.78%) |
Jan 06, 2023 | 31.92 | 32.39 | 31.88 | 32.29 | 166,518 | +0.74(+2.33%) |
Jan 05, 2023 | 32.06 | 32.06 | 31.48 | 31.56 | 255,851 | -0.76(-2.34%) |
Jan 04, 2023 | 32.18 | 32.55 | 32.12 | 32.31 | 97,264 | +0.27(+0.85%) |
Jan 03, 2023 | 32.33 | 32.33 | 31.72 | 32.04 | 59,905 | -0.15(-0.45%) |
Dec 30, 2022 | 32.53 | 32.56 | 31.97 | 32.19 | 90,092 | -0.40(-1.22%) |
Dec 29, 2022 | 32.49 | 32.73 | 32.45 | 32.58 | 186,130 | +0.26(+0.81%) |
Dec 28, 2022 | 32.69 | 32.82 | 32.30 | 32.32 | 43,674 | -0.35(-1.07%) |
Dec 27, 2022 | 32.50 | 32.71 | 32.36 | 32.67 | 57,686 | +0.20(+0.63%) |
Dec 23, 2022 | 32.03 | 32.47 | 32.03 | 32.47 | 108,827 | +0.35(+1.10%) |
Dec 22, 2022 | 32.29 | 32.32 | 31.65 | 32.11 | 28,638 | -0.29(-0.89%) |
Dec 21, 2022 | 32.12 | 32.42 | 32.05 | 32.40 | 163,650 | +0.46(+1.44%) |
Dec 20, 2022 | 31.86 | 32.07 | 31.79 | 31.94 | 71,730 | +0.04(+0.12%) |
Dec 19, 2022 | 32.03 | 32.24 | 31.73 | 31.90 | 59,837 | -0.21(-0.66%) |
Dec 16, 2022 | 32.33 | 32.35 | 31.76 | 32.11 | 53,910 | -0.50(-1.53%) |
Dec 15, 2022 | 32.89 | 32.92 | 32.49 | 32.61 | 44,787 | -0.48(-1.45%) |
Dec 14, 2022 | 33.27 | 33.51 | 32.91 | 33.09 | 86,778 | -0.01(-0.03%) |
Dec 13, 2022 | 33.47 | 33.62 | 32.81 | 33.10 | 82,378 | +0.09(+0.26%) |
Dec 12, 2022 | 32.57 | 33.02 | 32.46 | 33.02 | 144,479 | +0.58(+1.78%) |
Dec 09, 2022 | 32.40 | 32.64 | 32.40 | 32.44 | 59,661 | -0.02(-0.06%) |
Dec 08, 2022 | 32.36 | 32.57 | 32.27 | 32.46 | 58,740 | +0.14(+0.45%) |
Dec 07, 2022 | 32.47 | 32.63 | 32.23 | 32.31 | 57,143 | -0.17(-0.53%) |
Dec 06, 2022 | 32.41 | 32.57 | 32.17 | 32.49 | 57,646 | -0.09(-0.27%) |
Dec 05, 2022 | 32.57 | 32.68 | 32.48 | 32.57 | 48,376 | -0.25(-0.76%) |
Dec 02, 2022 | 32.65 | 32.90 | 32.54 | 32.82 | 41,862 | -0.14(-0.44%) |
Dec 01, 2022 | 33.19 | 33.52 | 32.90 | 32.97 | 163,341 | -0.10(-0.29%) |
Nov 30, 2022 | 32.32 | 33.09 | 32.25 | 33.06 | 127,052 | +0.76(+2.35%) |
Nov 29, 2022 | 32.35 | 32.36 | 32.14 | 32.30 | 67,640 | -0.14(-0.44%) |
Nov 28, 2022 | 32.59 | 32.59 | 32.31 | 32.45 | 158,778 | -0.23(-0.70%) |
Nov 25, 2022 | 32.59 | 32.80 | 32.59 | 32.68 | 13,603 | +0.17(+0.52%) |
Nov 23, 2022 | 32.23 | 32.52 | 32.17 | 32.51 | 60,811 | +0.18(+0.56%) |
Nov 22, 2022 | 32.20 | 32.44 | 32.11 | 32.32 | 236,715 | +0.31(+0.96%) |
Nov 21, 2022 | 31.74 | 32.08 | 31.74 | 32.02 | 153,888 | +0.23(+0.73%) |
Nov 18, 2022 | 31.31 | 31.80 | 31.31 | 31.79 | 60,413 | +0.67(+2.16%) |
Nov 17, 2022 | 31.20 | 31.21 | 30.92 | 31.11 | 70,884 | -0.38(-1.22%) |
Nov 16, 2022 | 31.32 | 31.70 | 31.32 | 31.50 | 71,583 | +0.17(+0.55%) |
Nov 15, 2022 | 31.37 | 31.56 | 31.01 | 31.32 | 122,042 | +0.24(+0.77%) |
Nov 14, 2022 | 31.45 | 31.55 | 31.07 | 31.08 | 1,697,873 | -0.38(-1.22%) |
Nov 11, 2022 | 31.82 | 31.82 | 31.26 | 31.47 | 80,031 | -0.34(-1.06%) |
Nov 10, 2022 | 31.23 | 31.84 | 30.98 | 31.80 | 89,165 | +1.36(+4.45%) |
Nov 09, 2022 | 30.62 | 30.89 | 30.40 | 30.45 | 114,103 | -0.29(-0.94%) |
Nov 08, 2022 | 30.56 | 30.88 | 30.46 | 30.74 | 208,407 | +0.24(+0.79%) |
Nov 07, 2022 | 30.83 | 30.83 | 30.12 | 30.50 | 272,805 | -0.32(-1.03%) |
Nov 04, 2022 | 30.90 | 30.98 | 30.34 | 30.81 | 186,622 | +0.16(+0.53%) |
Nov 03, 2022 | 30.27 | 30.93 | 30.12 | 30.65 | 635,470 | +0.12(+0.41%) |
Nov 02, 2022 | 30.79 | 30.52 | 30.53 | 330,992 | -0.37(-1.18%) |