Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 29.06 | 29.53 | 28.78 | 29.48 | 590,236 | +0.61(+2.13%) |
Jun 29, 2023 | 28.87 | 29.24 | 28.59 | 28.87 | 339,324 | +0.01(+0.03%) |
Jun 28, 2023 | 29.01 | 29.09 | 28.58 | 28.86 | 572,576 | -0.27(-0.94%) |
Jun 27, 2023 | 29.35 | 29.49 | 29.03 | 29.13 | 243,116 | -0.15(-0.50%) |
Jun 26, 2023 | 28.97 | 29.57 | 28.97 | 29.28 | 233,300 | +0.16(+0.53%) |
Jun 23, 2023 | 29.32 | 29.56 | 28.92 | 29.12 | 412,874 | -0.25(-0.84%) |
Jun 22, 2023 | 29.59 | 29.89 | 29.20 | 29.37 | 452,834 | -0.39(-1.32%) |
Jun 21, 2023 | 29.93 | 30.03 | 29.46 | 29.76 | 433,408 | -0.26(-0.86%) |
Jun 20, 2023 | 30.48 | 30.50 | 29.89 | 30.02 | 540,592 | -0.65(-2.12%) |
Jun 16, 2023 | 31.35 | 31.37 | 30.54 | 30.67 | 337,413 | -0.82(-2.59%) |
Jun 15, 2023 | 30.96 | 31.54 | 30.94 | 31.49 | 295,819 | +0.34(+1.09%) |
Jun 14, 2023 | 31.30 | 31.62 | 30.96 | 31.15 | 174,663 | -0.14(-0.44%) |
Jun 13, 2023 | 30.94 | 31.51 | 30.88 | 31.29 | 259,258 | +0.39(+1.28%) |
Jun 12, 2023 | 31.42 | 31.46 | 30.85 | 30.89 | 280,290 | -0.60(-1.89%) |
Jun 09, 2023 | 31.69 | 31.86 | 31.37 | 31.49 | 132,451 | -0.31(-0.98%) |
Jun 08, 2023 | 31.73 | 31.88 | 31.23 | 31.80 | 175,833 | +0.09(+0.29%) |
Jun 07, 2023 | 31.98 | 32.13 | 31.57 | 31.71 | 208,569 | -0.36(-1.11%) |
Jun 06, 2023 | 31.86 | 32.39 | 31.81 | 32.06 | 212,399 | +0.21(+0.66%) |
Jun 05, 2023 | 32.42 | 32.60 | 31.73 | 31.85 | 315,623 | -0.69(-2.11%) |
Jun 02, 2023 | 32.54 | 32.85 | 32.29 | 32.54 | 213,032 | +0.27(+0.82%) |
Jun 01, 2023 | 31.87 | 32.40 | 31.81 | 32.28 | 158,311 | +0.40(+1.27%) |
May 31, 2023 | 31.78 | 31.93 | 31.19 | 31.87 | 216,051 | -0.01(-0.03%) |
May 30, 2023 | 31.67 | 31.91 | 31.26 | 31.88 | 223,881 | +0.40(+1.28%) |
May 26, 2023 | 30.66 | 31.95 | 30.62 | 31.48 | 233,173 | +0.85(+2.78%) |
May 25, 2023 | 31.41 | 31.62 | 30.44 | 30.63 | 289,995 | -0.44(-1.42%) |
May 24, 2023 | 30.81 | 31.39 | 30.67 | 31.07 | 272,480 | -0.23(-0.73%) |
May 23, 2023 | 31.63 | 32.62 | 31.25 | 31.29 | 237,210 | -0.49(-1.53%) |
May 22, 2023 | 31.40 | 32.08 | 31.40 | 31.78 | 108,461 | +0.23(+0.73%) |
May 19, 2023 | 32.17 | 32.33 | 31.44 | 31.55 | 144,820 | -0.43(-1.35%) |
May 18, 2023 | 31.03 | 32.10 | 31.03 | 31.98 | 267,237 | +0.92(+2.95%) |
May 17, 2023 | 30.93 | 31.16 | 30.76 | 31.07 | 244,683 | +0.48(+1.56%) |
May 16, 2023 | 31.07 | 31.32 | 30.58 | 30.59 | 210,602 | -0.64(-2.05%) |
May 15, 2023 | 31.31 | 31.80 | 31.08 | 31.23 | 230,105 | -0.09(-0.29%) |
May 12, 2023 | 31.86 | 32.22 | 31.17 | 31.32 | 616,444 | -0.56(-1.75%) |
May 11, 2023 | 31.83 | 32.15 | 31.56 | 31.88 | 212,054 | -0.07(-0.23%) |
May 10, 2023 | 31.29 | 32.07 | 30.35 | 31.95 | 508,742 | +0.89(+2.86%) |
May 09, 2023 | 31.38 | 31.43 | 30.63 | 31.07 | 203,974 | -0.48(-1.51%) |
May 08, 2023 | 30.97 | 31.77 | 30.80 | 31.54 | 288,772 | +0.57(+1.84%) |
May 05, 2023 | 30.25 | 31.04 | 30.19 | 30.97 | 370,672 | +1.16(+3.87%) |
May 04, 2023 | 30.21 | 30.53 | 29.27 | 29.82 | 353,812 | -0.33(-1.10%) |
May 03, 2023 | 30.35 | 30.98 | 30.04 | 30.15 | 186,150 | -0.13(-0.42%) |
May 02, 2023 | 30.83 | 31.00 | 30.25 | 30.28 | 345,045 | -0.76(-2.46%) |
May 01, 2023 | 31.45 | 31.74 | 30.98 | 31.04 | 199,118 | -0.37(-1.17%) |
Apr 28, 2023 | 31.44 | 31.94 | 31.08 | 31.41 | 284,037 | +0.04(+0.14%) |
Apr 27, 2023 | 30.64 | 32.12 | 29.83 | 31.36 | 395,531 | +0.73(+2.38%) |
Apr 26, 2023 | 30.91 | 31.21 | 30.14 | 30.64 | 379,519 | -0.31(-1.02%) |
Apr 25, 2023 | 31.53 | 31.87 | 30.91 | 30.95 | 256,369 | -0.99(-3.09%) |
Apr 24, 2023 | 32.24 | 32.46 | 31.81 | 31.94 | 184,079 | -0.49(-1.50%) |
Apr 21, 2023 | 32.70 | 33.00 | 32.18 | 32.42 | 245,015 | -0.23(-0.72%) |
Apr 20, 2023 | 31.76 | 33.22 | 31.76 | 32.66 | 318,820 | +0.61(+1.91%) |
Apr 19, 2023 | 32.24 | 32.51 | 31.90 | 32.05 | 276,225 | -0.46(-1.41%) |
Apr 18, 2023 | 32.99 | 33.13 | 32.26 | 32.51 | 269,657 | -0.54(-1.63%) |
Apr 17, 2023 | 32.79 | 33.24 | 32.58 | 33.04 | 270,305 | +0.28(+0.85%) |
Apr 14, 2023 | 31.64 | 32.86 | 31.64 | 32.77 | 344,120 | +1.29(+4.11%) |
Apr 13, 2023 | 30.73 | 31.87 | 30.73 | 31.47 | 337,141 | +0.75(+2.43%) |
Apr 12, 2023 | 32.14 | 32.33 | 30.67 | 30.73 | 295,502 | -1.18(-3.69%) |
Apr 11, 2023 | 30.69 | 31.98 | 30.69 | 31.90 | 261,076 | +1.17(+3.80%) |
Apr 10, 2023 | 30.42 | 31.06 | 30.42 | 30.74 | 650,320 | +0.09(+0.29%) |
Apr 06, 2023 | 30.56 | 31.09 | 30.42 | 30.65 | 288,207 | -0.01(-0.03%) |
Apr 05, 2023 | 30.97 | 31.18 | 30.46 | 30.65 | 190,716 | -0.62(-1.98%) |
Apr 04, 2023 | 31.97 | 32.21 | 30.90 | 31.27 | 267,942 | -0.80(-2.49%) |
Apr 03, 2023 | 32.63 | 32.80 | 31.96 | 32.07 | 288,399 | -0.77(-2.35%) |
Mar 31, 2023 | 32.59 | 32.88 | 32.30 | 32.85 | 155,562 | +0.55(+1.70%) |
Mar 30, 2023 | 31.98 | 32.86 | 31.98 | 32.30 | 145,966 | +0.23(+0.73%) |
Mar 29, 2023 | 32.24 | 32.31 | 31.70 | 32.06 | 237,469 | +0.23(+0.73%) |
Mar 28, 2023 | 31.18 | 32.14 | 31.18 | 31.83 | 351,645 | +0.51(+1.64%) |
Mar 27, 2023 | 30.34 | 31.63 | 30.34 | 31.32 | 432,802 | +1.23(+4.09%) |
Mar 24, 2023 | 30.20 | 30.53 | 29.77 | 30.09 | 511,471 | -0.16(-0.53%) |
Mar 23, 2023 | 30.54 | 31.23 | 30.25 | 30.25 | 534,817 | -0.23(-0.77%) |
Mar 22, 2023 | 31.72 | 31.92 | 30.42 | 30.48 | 491,459 | -1.37(-4.31%) |
Mar 21, 2023 | 32.23 | 32.26 | 31.69 | 31.86 | 401,342 | +0.30(+0.94%) |
Mar 20, 2023 | 31.38 | 32.18 | 31.38 | 31.56 | 616,707 | +0.13(+0.43%) |
Mar 17, 2023 | 31.31 | 31.76 | 31.24 | 31.43 | 573,878 | -0.30(-0.93%) |
Mar 16, 2023 | 32.15 | 32.24 | 31.49 | 31.72 | 426,091 | +0.21(+0.66%) |
Mar 15, 2023 | 31.45 | 31.72 | 31.16 | 31.52 | 508,498 | -0.57(-1.76%) |
Mar 14, 2023 | 33.14 | 33.44 | 32.07 | 32.08 | 308,878 | -0.27(-0.83%) |
Mar 13, 2023 | 32.24 | 33.11 | 32.05 | 32.35 | 331,456 | -0.77(-2.33%) |
Mar 10, 2023 | 32.79 | 33.68 | 31.99 | 33.13 | 414,700 | +0.12(+0.35%) |
Mar 09, 2023 | 33.97 | 34.13 | 32.98 | 33.01 | 191,171 | -0.73(-2.16%) |
Mar 08, 2023 | 33.87 | 34.08 | 33.47 | 33.74 | 182,168 | -0.10(-0.29%) |
Mar 07, 2023 | 34.57 | 34.72 | 33.83 | 33.83 | 193,026 | -0.85(-2.46%) |
Mar 06, 2023 | 35.19 | 35.26 | 34.44 | 34.69 | 272,157 | -0.45(-1.28%) |
Mar 03, 2023 | 34.37 | 35.17 | 34.34 | 35.14 | 344,299 | +0.99(+2.89%) |
Mar 02, 2023 | 34.61 | 34.76 | 34.03 | 34.15 | 258,801 | -0.84(-2.39%) |
Mar 01, 2023 | 34.77 | 35.26 | 34.45 | 34.98 | 246,984 | +0.09(+0.26%) |
Feb 28, 2023 | 34.58 | 35.39 | 34.49 | 34.90 | 284,049 | +0.15(+0.44%) |
Feb 27, 2023 | 35.49 | 35.69 | 34.30 | 34.74 | 411,332 | -0.50(-1.43%) |
Feb 24, 2023 | 34.69 | 35.33 | 34.69 | 35.25 | 184,760 | -0.27(-0.76%) |
Feb 23, 2023 | 34.91 | 35.60 | 34.82 | 35.52 | 317,215 | +0.68(+1.96%) |
Feb 22, 2023 | 35.26 | 35.49 | 34.77 | 34.83 | 205,922 | -0.48(-1.35%) |
Feb 21, 2023 | 35.94 | 36.19 | 35.18 | 35.31 | 324,667 | -1.02(-2.82%) |
Feb 17, 2023 | 36.05 | 36.50 | 35.98 | 36.33 | 269,160 | +0.26(+0.72%) |
Feb 16, 2023 | 37.00 | 37.07 | 36.05 | 36.07 | 443,816 | -0.95(-2.58%) |
Feb 15, 2023 | 36.71 | 37.04 | 36.01 | 37.03 | 684,330 | +0.35(+0.96%) |
Feb 14, 2023 | 35.60 | 37.09 | 35.51 | 36.67 | 555,670 | +1.01(+2.82%) |
Feb 13, 2023 | 35.27 | 35.82 | 35.18 | 35.67 | 520,602 | +0.89(+2.56%) |
Feb 10, 2023 | 34.52 | 35.45 | 33.79 | 34.77 | 484,030 | -0.57(-1.62%) |
Feb 09, 2023 | 35.37 | 35.80 | 35.06 | 35.35 | 482,101 | +0.21(+0.60%) |
Feb 08, 2023 | 34.77 | 35.26 | 34.49 | 35.14 | 238,219 | +0.05(+0.15%) |
Feb 07, 2023 | 34.18 | 35.18 | 34.18 | 35.08 | 216,217 | +0.90(+2.63%) |
Feb 06, 2023 | 34.45 | 34.82 | 34.06 | 34.18 | 178,425 | -0.49(-1.40%) |
Feb 03, 2023 | 34.66 | 35.38 | 34.53 | 34.67 | 322,046 | -0.26(-0.73%) |
Feb 02, 2023 | 34.33 | 35.27 | 34.33 | 34.92 | 391,009 | +0.86(+2.51%) |
Feb 01, 2023 | 33.30 | 34.31 | 33.20 | 34.07 | 215,651 | +0.59(+1.77%) |
Jan 31, 2023 | 33.15 | 33.56 | 32.87 | 33.48 | 170,030 | +0.40(+1.20%) |
Jan 30, 2023 | 33.45 | 33.65 | 32.89 | 33.08 | 248,851 | -0.35(-1.06%) |
Jan 27, 2023 | 33.38 | 34.08 | 33.33 | 33.43 | 244,301 | -0.34(-0.99%) |
Jan 26, 2023 | 33.37 | 33.81 | 33.23 | 33.77 | 158,697 | +0.63(+1.89%) |
Jan 25, 2023 | 33.33 | 33.48 | 32.94 | 33.14 | 156,700 | -0.57(-1.68%) |
Jan 24, 2023 | 33.26 | 34.01 | 33.26 | 33.71 | 242,626 | +0.08(+0.24%) |
Jan 23, 2023 | 33.19 | 33.87 | 33.07 | 33.63 | 218,305 | +0.63(+1.90%) |
Jan 20, 2023 | 32.21 | 33.06 | 31.90 | 33.00 | 142,835 | +0.79(+2.44%) |
Jan 19, 2023 | 33.34 | 33.41 | 32.10 | 32.21 | 249,739 | -1.44(-4.28%) |
Jan 18, 2023 | 33.86 | 33.95 | 33.20 | 33.65 | 235,701 | -0.26(-0.78%) |
Jan 17, 2023 | 34.46 | 34.46 | 33.62 | 33.92 | 240,115 | -0.55(-1.59%) |
Jan 13, 2023 | 34.39 | 34.62 | 33.56 | 34.46 | 297,397 | +0.03(+0.08%) |
Jan 12, 2023 | 34.44 | 34.86 | 33.71 | 34.44 | 262,086 | +0.33(+0.96%) |
Jan 11, 2023 | 33.75 | 34.22 | 33.52 | 34.11 | 209,113 | +0.61(+1.82%) |
Jan 10, 2023 | 32.07 | 33.58 | 32.04 | 33.50 | 308,808 | +1.24(+3.83%) |
Jan 09, 2023 | 32.67 | 32.76 | 32.09 | 32.27 | 477,038 | -0.37(-1.14%) |
Jan 06, 2023 | 31.35 | 32.90 | 31.23 | 32.64 | 395,310 | +1.27(+4.05%) |
Jan 05, 2023 | 31.44 | 31.52 | 31.14 | 31.37 | 182,200 | -0.33(-1.03%) |
Jan 04, 2023 | 31.23 | 31.86 | 31.06 | 31.69 | 378,670 | +0.49(+1.59%) |
Jan 03, 2023 | 30.67 | 31.22 | 30.40 | 31.20 | 347,314 | +0.85(+2.79%) |
Dec 30, 2022 | 29.93 | 30.46 | 29.80 | 30.35 | 456,184 | +0.01(+0.03%) |
Dec 29, 2022 | 29.23 | 30.64 | 29.23 | 30.34 | 507,417 | +1.09(+3.71%) |
Dec 28, 2022 | 29.90 | 30.11 | 29.08 | 29.25 | 531,677 | -0.84(-2.79%) |
Dec 27, 2022 | 29.94 | 30.29 | 29.59 | 30.09 | 533,172 | -0.17(-0.55%) |
Dec 23, 2022 | 30.45 | 30.69 | 30.09 | 30.26 | 470,867 | -0.49(-1.58%) |
Dec 22, 2022 | 31.35 | 31.42 | 30.35 | 30.75 | 570,612 | -1.00(-3.14%) |
Dec 21, 2022 | 31.83 | 32.50 | 31.75 | 31.75 | 387,386 | -0.09(-0.28%) |
Dec 20, 2022 | 31.66 | 32.31 | 31.61 | 31.83 | 288,201 | -0.22(-0.69%) |
Dec 19, 2022 | 33.10 | 33.25 | 31.76 | 32.05 | 413,537 | -1.22(-3.66%) |
Dec 16, 2022 | 33.18 | 33.72 | 32.58 | 33.27 | 689,280 | -0.43(-1.28%) |
Dec 15, 2022 | 34.08 | 34.08 | 33.55 | 33.71 | 533,905 | -0.94(-2.73%) |
Dec 14, 2022 | 34.84 | 35.15 | 33.60 | 34.65 | 580,441 | -0.24(-0.68%) |
Dec 13, 2022 | 34.79 | 35.50 | 34.31 | 34.89 | 1,144,945 | +0.59(+1.72%) |
Dec 12, 2022 | 33.69 | 34.35 | 33.41 | 34.30 | 520,493 | +0.26(+0.78%) |
Dec 09, 2022 | 33.56 | 34.33 | 32.89 | 34.03 | 1,530,469 | -0.58(-1.68%) |
Dec 08, 2022 | 34.77 | 35.09 | 34.33 | 34.62 | 226,653 | -0.14(-0.41%) |
Dec 07, 2022 | 34.09 | 34.77 | 33.92 | 34.76 | 548,175 | -0.11(-0.30%) |
Dec 06, 2022 | 35.04 | 35.32 | 34.60 | 34.86 | 379,687 | -0.34(-0.98%) |
Dec 05, 2022 | 35.34 | 35.43 | 34.88 | 35.21 | 315,776 | -0.54(-1.51%) |
Dec 02, 2022 | 35.34 | 35.79 | 35.13 | 35.75 | 299,097 | -0.19(-0.54%) |
Dec 01, 2022 | 35.51 | 36.05 | 35.37 | 35.94 | 389,262 | +0.31(+0.87%) |
Nov 30, 2022 | 35.30 | 35.68 | 34.49 | 35.63 | 315,012 | -0.01(-0.02%) |
Nov 29, 2022 | 35.33 | 35.90 | 35.22 | 35.64 | 222,131 | +0.31(+0.87%) |
Nov 28, 2022 | 35.80 | 36.29 | 35.16 | 35.33 | 242,640 | -0.97(-2.68%) |
Nov 25, 2022 | 35.89 | 36.64 | 35.83 | 36.30 | 117,311 | +0.16(+0.44%) |
Nov 23, 2022 | 36.46 | 36.89 | 36.02 | 36.14 | 380,551 | -0.21(-0.58%) |
Nov 22, 2022 | 35.32 | 36.72 | 35.13 | 36.35 | 555,202 | +1.03(+2.93%) |
Nov 21, 2022 | 34.70 | 35.40 | 34.58 | 35.32 | 355,632 | +0.53(+1.52%) |
Nov 18, 2022 | 35.23 | 35.40 | 34.68 | 34.79 | 259,255 | -0.34(-0.98%) |
Nov 17, 2022 | 35.00 | 35.26 | 34.76 | 35.14 | 150,316 | -0.36(-1.02%) |
Nov 16, 2022 | 35.32 | 35.67 | 34.81 | 35.50 | 211,199 | -0.28(-0.79%) |
Nov 15, 2022 | 35.79 | 36.20 | 35.61 | 35.78 | 385,906 | +0.43(+1.22%) |
Nov 14, 2022 | 34.41 | 35.59 | 33.78 | 35.35 | 633,143 | +0.70(+2.01%) |
Nov 11, 2022 | 32.76 | 34.67 | 32.65 | 34.65 | 884,603 | +1.62(+4.92%) |
Nov 10, 2022 | 32.48 | 33.11 | 32.48 | 33.03 | 661,123 | +1.77(+5.68%) |
Nov 09, 2022 | 32.23 | 32.35 | 31.15 | 31.25 | 266,442 | -1.22(-3.75%) |
Nov 08, 2022 | 32.16 | 32.83 | 31.99 | 32.47 | 286,112 | +0.20(+0.63%) |
Nov 07, 2022 | 32.32 | 32.60 | 31.83 | 32.27 | 220,873 | -0.05(-0.16%) |
Nov 04, 2022 | 31.62 | 32.37 | 31.27 | 32.32 | 270,558 | +1.17(+3.74%) |
Nov 03, 2022 | 31.75 | 32.19 | 31.15 | 31.15 | 457,517 | -1.00(-3.10%) |
Nov 02, 2022 | 32.65 | 32.15 | 353,270 | -0.51(-1.57%) | ||
Nov 01, 2022 | 33.20 | 33.24 | 32.39 | 32.66 | 322,516 | +0.03(+0.08%) |
Oct 31, 2022 | 32.20 | 33.42 | 32.20 | 32.64 | 549,107 | +0.33(+1.02%) |
Oct 28, 2022 | 30.80 | 32.45 | 30.72 | 32.31 | 418,017 | +1.51(+4.90%) |
Oct 27, 2022 | 31.43 | 31.74 | 30.67 | 30.80 | 261,854 | -0.24(-0.78%) |
Oct 26, 2022 | 30.95 | 31.59 | 30.95 | 31.04 | 313,191 | +0.17(+0.56%) |
Oct 25, 2022 | 30.26 | 30.92 | 30.26 | 30.87 | 253,048 | +0.63(+2.09%) |
Oct 24, 2022 | 30.46 | 30.58 | 29.95 | 30.23 | 271,098 | -0.13(-0.43%) |
Oct 21, 2022 | 29.18 | 30.38 | 29.10 | 30.36 | 311,941 | +1.14(+3.89%) |
Oct 20, 2022 | 29.65 | 29.65 | 29.13 | 29.23 | 301,078 | -0.35(-1.17%) |
Oct 19, 2022 | 29.51 | 30.08 | 29.14 | 29.57 | 435,212 | -0.35(-1.16%) |
Oct 18, 2022 | 30.31 | 30.73 | 29.78 | 29.92 | 524,605 | +0.23(+0.79%) |
Oct 17, 2022 | 28.89 | 29.86 | 28.50 | 29.69 | 447,889 | +1.54(+5.49%) |
Oct 14, 2022 | 28.89 | 29.12 | 28.07 | 28.14 | 391,895 | -0.46(-1.61%) |
Oct 13, 2022 | 27.47 | 28.90 | 27.16 | 28.60 | 442,647 | +0.58(+2.07%) |
Oct 12, 2022 | 28.72 | 28.82 | 27.31 | 28.02 | 902,867 | -0.82(-2.86%) |
Oct 11, 2022 | 29.47 | 29.79 | 28.83 | 28.85 | 449,853 | -0.77(-2.61%) |
Oct 10, 2022 | 30.44 | 30.61 | 29.51 | 29.62 | 413,796 | -0.93(-3.04%) |
Oct 07, 2022 | 30.46 | 30.62 | 30.08 | 30.55 | 326,616 | -0.31(-1.01%) |
Oct 06, 2022 | 31.14 | 31.54 | 30.72 | 30.86 | 212,308 | -0.44(-1.41%) |
Oct 05, 2022 | 31.49 | 31.86 | 31.11 | 31.30 | 270,876 | -0.65(-2.04%) |
Oct 04, 2022 | 31.76 | 32.35 | 31.75 | 31.95 | 320,716 | +0.82(+2.65%) |
Oct 03, 2022 | 30.63 | 31.82 | 30.26 | 31.13 | 577,669 | +0.72(+2.37%) |
Sep 30, 2022 | 30.82 | 31.08 | 30.27 | 30.41 | 327,637 | -0.52(-1.68%) |
Sep 29, 2022 | 31.58 | 31.66 | 30.66 | 30.93 | 402,547 | -1.08(-3.39%) |
Sep 28, 2022 | 32.24 | 32.45 | 31.90 | 32.01 | 319,436 | -0.29(-0.89%) |
Sep 27, 2022 | 32.74 | 33.00 | 31.93 | 32.30 | 481,067 | -0.24(-0.75%) |
Sep 26, 2022 | 32.53 | 33.26 | 32.12 | 32.54 | 443,469 | -0.62(-1.88%) |
Sep 23, 2022 | 33.83 | 33.99 | 32.44 | 33.17 | 661,281 | -1.14(-3.31%) |
Sep 22, 2022 | 35.22 | 35.22 | 34.08 | 34.30 | 449,685 | -1.07(-3.02%) |
Sep 21, 2022 | 36.15 | 36.31 | 35.37 | 35.37 | 253,564 | -0.54(-1.50%) |
Sep 20, 2022 | 36.29 | 36.44 | 35.52 | 35.91 | 302,410 | -0.75(-2.06%) |
Sep 19, 2022 | 36.02 | 36.76 | 36.00 | 36.66 | 135,862 | +0.26(+0.71%) |
Sep 16, 2022 | 36.35 | 36.43 | 35.98 | 36.40 | 174,315 | -0.48(-1.29%) |
Sep 15, 2022 | 36.75 | 37.54 | 36.73 | 36.88 | 228,659 | +0.09(+0.24%) |
Sep 14, 2022 | 36.77 | 37.50 | 36.19 | 36.79 | 402,721 | -0.06(-0.16%) |
Sep 13, 2022 | 37.28 | 37.31 | 36.65 | 36.85 | 238,618 | -1.07(-2.81%) |
Sep 12, 2022 | 37.98 | 38.58 | 37.65 | 37.92 | 239,995 | -0.23(-0.59%) |
Sep 09, 2022 | 37.83 | 38.33 | 37.83 | 38.14 | 196,034 | +0.42(+1.13%) |
Sep 08, 2022 | 36.57 | 37.72 | 36.49 | 37.72 | 173,750 | +0.82(+2.21%) |
Sep 07, 2022 | 36.69 | 37.03 | 36.54 | 36.90 | 258,397 | -0.09(-0.23%) |
Sep 06, 2022 | 37.29 | 37.61 | 36.52 | 36.99 | 258,722 | -0.29(-0.79%) |
Sep 02, 2022 | 37.29 | 38.13 | 36.95 | 37.29 | 315,212 | -0.01(-0.02%) |
Sep 01, 2022 | 37.08 | 37.29 | 36.11 | 37.29 | 310,589 | -0.07(-0.19%) |
Aug 31, 2022 | 38.07 | 38.39 | 37.33 | 37.36 | 149,518 | -0.69(-1.82%) |
Aug 30, 2022 | 38.06 | 38.10 | 37.16 | 38.06 | 215,936 | +0.28(+0.73%) |
Aug 29, 2022 | 37.30 | 37.94 | 37.19 | 37.78 | 304,875 | -0.21(-0.55%) |
Aug 26, 2022 | 38.86 | 39.00 | 37.70 | 37.99 | 285,510 | -0.84(-2.17%) |
Aug 25, 2022 | 38.38 | 39.18 | 38.37 | 38.83 | 299,955 | +0.55(+1.45%) |
Aug 24, 2022 | 38.08 | 38.42 | 37.87 | 38.27 | 176,253 | +0.26(+0.68%) |
Aug 23, 2022 | 37.61 | 38.27 | 37.61 | 38.01 | 178,640 | +0.26(+0.69%) |
Aug 22, 2022 | 37.93 | 38.08 | 37.61 | 37.75 | 213,678 | -0.74(-1.92%) |
Aug 19, 2022 | 38.33 | 38.76 | 37.95 | 38.49 | 268,568 | -0.29(-0.74%) |
Aug 18, 2022 | 39.05 | 39.08 | 38.21 | 38.78 | 302,206 | +0.00(+0.00%) |
Aug 17, 2022 | 38.68 | 38.88 | 38.11 | 38.78 | 157,115 | -0.07(-0.18%) |
Aug 16, 2022 | 38.77 | 39.26 | 38.71 | 38.85 | 303,254 | +0.00(+0.00%) |
Aug 15, 2022 | 39.17 | 39.32 | 38.81 | 38.85 | 173,501 | -0.28(-0.71%) |
Aug 12, 2022 | 38.58 | 39.38 | 38.55 | 39.12 | 221,433 | +0.69(+1.78%) |
Aug 11, 2022 | 38.54 | 39.17 | 38.27 | 38.44 | 286,642 | +0.16(+0.41%) |
Aug 10, 2022 | 38.04 | 38.80 | 37.96 | 38.28 | 363,934 | +0.70(+1.87%) |
Aug 09, 2022 | 38.16 | 38.33 | 37.32 | 37.58 | 268,177 | -0.77(-2.01%) |
Aug 08, 2022 | 38.31 | 38.68 | 37.66 | 38.35 | 304,387 | +0.21(+0.55%) |
Aug 05, 2022 | 38.94 | 38.94 | 37.89 | 38.14 | 266,707 | -0.37(-0.97%) |
Aug 04, 2022 | 38.39 | 39.05 | 38.31 | 38.52 | 314,018 | -0.13(-0.33%) |
Aug 03, 2022 | 38.04 | 39.00 | 37.74 | 38.65 | 443,969 | +1.09(+2.91%) |
Aug 02, 2022 | 37.57 | 38.06 | 36.90 | 37.55 | 285,281 | -0.02(-0.05%) |
Aug 01, 2022 | 37.35 | 37.95 | 36.95 | 37.57 | 475,980 | -0.04(-0.11%) |
Jul 29, 2022 | 36.11 | 38.25 | 35.98 | 37.61 | 609,965 | +1.31(+3.62%) |
Jul 28, 2022 | 36.00 | 36.58 | 35.43 | 36.30 | 364,930 | +0.74(+2.09%) |
Jul 27, 2022 | 35.46 | 35.73 | 35.08 | 35.55 | 184,348 | +0.34(+0.97%) |
Jul 26, 2022 | 35.52 | 35.52 | 35.06 | 35.21 | 182,961 | -0.47(-1.32%) |
Jul 25, 2022 | 36.07 | 36.07 | 35.17 | 35.68 | 230,035 | +0.19(+0.53%) |
Jul 22, 2022 | 36.20 | 36.24 | 35.16 | 35.49 | 190,732 | -0.53(-1.47%) |
Jul 21, 2022 | 35.96 | 36.14 | 35.27 | 36.02 | 278,800 | +0.15(+0.43%) |
Jul 20, 2022 | 35.18 | 36.31 | 35.12 | 35.87 | 418,863 | +0.78(+2.21%) |
Jul 19, 2022 | 34.25 | 35.15 | 34.25 | 35.09 | 348,763 | +1.02(+3.01%) |
Jul 18, 2022 | 35.12 | 35.57 | 34.07 | 34.07 | 432,637 | -0.96(-2.73%) |
Jul 15, 2022 | 34.97 | 35.26 | 34.39 | 35.03 | 235,319 | +0.51(+1.48%) |
Jul 14, 2022 | 34.15 | 34.65 | 34.05 | 34.51 | 183,007 | -0.30(-0.86%) |
Jul 13, 2022 | 34.97 | 35.32 | 34.50 | 34.81 | 210,110 | -0.20(-0.56%) |
Jul 12, 2022 | 35.00 | 35.31 | 34.79 | 35.01 | 247,649 | -0.01(-0.02%) |
Jul 11, 2022 | 35.04 | 35.29 | 34.67 | 35.02 | 224,167 | -0.38(-1.06%) |
Jul 08, 2022 | 35.85 | 35.85 | 35.11 | 35.39 | 132,626 | -0.39(-1.10%) |
Jul 07, 2022 | 35.21 | 35.84 | 35.21 | 35.79 | 284,872 | +0.66(+1.87%) |
Jul 06, 2022 | 35.61 | 35.95 | 34.73 | 35.13 | 297,985 | -0.57(-1.60%) |
Jul 05, 2022 | 35.55 | 35.94 | 34.46 | 35.70 | 387,667 | -0.28(-0.78%) |