Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.57 | 32.93 | 31.57 | 32.88 | 202,774 | +1.43(+4.55%) |
Jul 28, 2023 | 31.38 | 32.11 | 31.24 | 31.45 | 103,670 | +0.57(+1.85%) |
Jul 27, 2023 | 30.97 | 31.37 | 30.70 | 30.88 | 110,725 | +0.43(+1.41%) |
Jul 26, 2023 | 30.75 | 31.01 | 30.23 | 30.45 | 115,430 | -0.56(-1.81%) |
Jul 25, 2023 | 30.80 | 31.61 | 30.80 | 31.01 | 165,442 | +0.20(+0.65%) |
Jul 24, 2023 | 31.21 | 31.45 | 30.75 | 30.81 | 99,670 | -0.47(-1.50%) |
Jul 21, 2023 | 31.70 | 31.74 | 30.88 | 31.28 | 208,168 | +0.01(+0.03%) |
Jul 20, 2023 | 32.17 | 32.17 | 30.79 | 31.27 | 162,528 | -1.27(-3.90%) |
Jul 19, 2023 | 32.40 | 32.63 | 32.23 | 32.54 | 122,158 | +0.10(+0.31%) |
Jul 18, 2023 | 32.63 | 32.95 | 32.36 | 32.44 | 169,984 | -0.31(-0.95%) |
Jul 17, 2023 | 32.04 | 32.99 | 31.92 | 32.75 | 145,211 | +0.73(+2.28%) |
Jul 14, 2023 | 32.46 | 32.72 | 31.88 | 32.02 | 136,354 | -0.58(-1.78%) |
Jul 13, 2023 | 32.24 | 32.72 | 32.00 | 32.60 | 135,749 | +0.42(+1.31%) |
Jul 12, 2023 | 32.23 | 32.36 | 31.91 | 32.18 | 142,163 | +0.43(+1.35%) |
Jul 11, 2023 | 31.61 | 31.85 | 31.10 | 31.75 | 193,908 | +0.23(+0.73%) |
Jul 10, 2023 | 31.46 | 31.97 | 31.01 | 31.52 | 149,131 | +0.09(+0.29%) |
Jul 07, 2023 | 31.49 | 31.99 | 31.35 | 31.43 | 198,644 | +0.06(+0.19%) |
Jul 06, 2023 | 31.33 | 31.64 | 30.98 | 31.37 | 138,442 | -0.51(-1.60%) |
Jul 05, 2023 | 32.59 | 32.69 | 31.85 | 31.88 | 138,541 | -0.99(-3.01%) |
Jul 03, 2023 | 32.80 | 33.15 | 32.06 | 32.87 | 93,692 | +0.07(+0.21%) |
Jun 30, 2023 | 32.80 | 33.02 | 32.52 | 32.80 | 148,447 | +0.32(+0.99%) |
Jun 29, 2023 | 32.23 | 32.53 | 31.78 | 32.48 | 140,194 | +0.48(+1.50%) |
Jun 28, 2023 | 31.29 | 32.17 | 31.06 | 32.00 | 152,388 | +0.34(+1.07%) |
Jun 27, 2023 | 31.15 | 31.70 | 29.98 | 31.66 | 276,928 | +0.44(+1.41%) |
Jun 26, 2023 | 29.93 | 31.80 | 29.93 | 31.22 | 299,991 | +1.31(+4.38%) |
Jun 23, 2023 | 30.13 | 30.41 | 29.70 | 29.91 | 843,980 | -0.96(-3.11%) |
Jun 22, 2023 | 30.40 | 30.91 | 30.21 | 30.87 | 134,858 | +0.26(+0.85%) |
Jun 21, 2023 | 31.31 | 31.84 | 30.50 | 30.61 | 237,674 | -0.77(-2.45%) |
Jun 20, 2023 | 29.29 | 31.48 | 29.18 | 31.38 | 432,813 | +2.05(+6.99%) |
Jun 16, 2023 | 29.48 | 29.48 | 28.60 | 29.33 | 981,691 | +0.20(+0.69%) |
Jun 15, 2023 | 28.51 | 29.14 | 28.28 | 29.13 | 283,724 | +0.34(+1.18%) |
Jun 14, 2023 | 29.69 | 29.78 | 28.59 | 28.79 | 286,864 | -0.90(-3.03%) |
Jun 13, 2023 | 30.25 | 30.26 | 29.26 | 29.69 | 297,049 | +0.05(+0.17%) |
Jun 12, 2023 | 29.25 | 29.95 | 29.18 | 29.64 | 195,731 | +0.54(+1.86%) |
Jun 09, 2023 | 29.73 | 29.93 | 28.99 | 29.10 | 179,917 | -0.41(-1.39%) |
Jun 08, 2023 | 29.56 | 29.76 | 29.05 | 29.51 | 143,721 | +0.09(+0.31%) |
Jun 07, 2023 | 28.64 | 29.98 | 28.64 | 29.42 | 222,575 | +1.06(+3.74%) |
Jun 06, 2023 | 27.12 | 28.68 | 27.12 | 28.36 | 162,376 | +0.99(+3.62%) |
Jun 05, 2023 | 28.32 | 28.32 | 27.20 | 27.37 | 186,084 | -1.29(-4.50%) |
Jun 02, 2023 | 28.37 | 28.77 | 28.00 | 28.66 | 216,759 | +0.78(+2.80%) |
Jun 01, 2023 | 27.70 | 28.25 | 27.30 | 27.88 | 149,295 | +0.19(+0.69%) |
May 31, 2023 | 27.53 | 28.07 | 27.27 | 27.69 | 616,857 | -0.32(-1.14%) |
May 30, 2023 | 29.18 | 29.23 | 27.79 | 28.01 | 223,752 | -0.71(-2.47%) |
May 26, 2023 | 27.45 | 28.99 | 27.45 | 28.72 | 285,628 | +1.40(+5.12%) |
May 25, 2023 | 26.99 | 27.55 | 26.48 | 27.32 | 240,827 | +0.85(+3.21%) |
May 24, 2023 | 26.75 | 26.82 | 26.02 | 26.47 | 145,602 | -0.78(-2.86%) |
May 23, 2023 | 27.56 | 27.80 | 27.23 | 27.25 | 138,930 | -0.41(-1.48%) |
May 22, 2023 | 26.98 | 27.76 | 26.75 | 27.66 | 209,836 | +0.51(+1.88%) |
May 19, 2023 | 27.00 | 27.20 | 26.54 | 27.15 | 175,879 | +0.31(+1.15%) |
May 18, 2023 | 26.02 | 26.92 | 25.95 | 26.84 | 192,499 | +0.97(+3.75%) |
May 17, 2023 | 24.82 | 26.20 | 24.58 | 25.87 | 248,791 | +1.20(+4.86%) |
May 16, 2023 | 24.40 | 24.81 | 24.14 | 24.67 | 127,046 | +0.18(+0.73%) |
May 15, 2023 | 24.15 | 24.64 | 23.91 | 24.49 | 225,602 | +0.42(+1.74%) |
May 12, 2023 | 24.16 | 24.46 | 23.64 | 24.07 | 184,849 | +0.05(+0.21%) |
May 11, 2023 | 23.86 | 24.05 | 23.42 | 24.02 | 153,614 | -0.06(-0.25%) |
May 10, 2023 | 23.97 | 24.27 | 23.79 | 24.08 | 184,479 | +0.63(+2.69%) |
May 09, 2023 | 23.66 | 23.88 | 23.03 | 23.45 | 186,883 | -0.55(-2.29%) |
May 08, 2023 | 24.04 | 24.59 | 23.64 | 24.00 | 237,340 | -0.10(-0.41%) |
May 05, 2023 | 22.63 | 24.18 | 20.64 | 24.10 | 445,046 | +0.74(+3.17%) |
May 04, 2023 | 24.04 | 24.24 | 23.05 | 23.36 | 261,577 | -0.83(-3.43%) |
May 03, 2023 | 23.90 | 24.60 | 23.77 | 24.19 | 208,341 | +0.21(+0.88%) |
May 02, 2023 | 24.39 | 24.88 | 23.94 | 23.98 | 277,328 | -0.44(-1.80%) |
May 01, 2023 | 23.83 | 24.59 | 23.83 | 24.42 | 220,324 | +0.54(+2.26%) |
Apr 28, 2023 | 23.55 | 23.99 | 23.24 | 23.88 | 169,114 | +0.37(+1.57%) |
Apr 27, 2023 | 23.56 | 23.59 | 22.63 | 23.51 | 224,227 | -0.05(-0.21%) |
Apr 26, 2023 | 23.83 | 23.93 | 23.26 | 23.56 | 154,631 | +0.18(+0.77%) |
Apr 25, 2023 | 24.71 | 24.72 | 23.32 | 23.38 | 200,339 | -1.48(-5.95%) |
Apr 24, 2023 | 24.67 | 25.05 | 24.48 | 24.86 | 174,123 | +0.10(+0.40%) |
Apr 21, 2023 | 24.69 | 24.82 | 24.34 | 24.76 | 159,538 | -0.07(-0.28%) |
Apr 20, 2023 | 24.45 | 25.21 | 24.42 | 24.83 | 187,238 | +0.03(+0.12%) |
Apr 19, 2023 | 25.15 | 25.19 | 24.58 | 24.80 | 254,872 | -0.96(-3.73%) |
Apr 18, 2023 | 26.22 | 26.40 | 25.37 | 25.76 | 147,364 | -0.28(-1.08%) |
Apr 17, 2023 | 25.35 | 26.08 | 25.17 | 26.04 | 155,969 | +0.49(+1.92%) |
Apr 14, 2023 | 25.66 | 25.93 | 25.20 | 25.55 | 147,801 | -0.05(-0.20%) |
Apr 13, 2023 | 25.25 | 25.73 | 25.00 | 25.60 | 145,852 | +0.42(+1.67%) |
Apr 12, 2023 | 26.37 | 26.37 | 25.12 | 25.18 | 108,143 | -0.79(-3.04%) |
Apr 11, 2023 | 26.05 | 26.42 | 25.75 | 25.97 | 103,249 | +0.21(+0.82%) |
Apr 10, 2023 | 25.07 | 25.84 | 24.93 | 25.76 | 102,576 | +0.60(+2.38%) |
Apr 06, 2023 | 25.11 | 25.55 | 24.87 | 25.16 | 149,374 | -0.13(-0.51%) |
Apr 05, 2023 | 25.32 | 25.37 | 25.00 | 25.29 | 179,796 | -0.29(-1.13%) |
Apr 04, 2023 | 26.84 | 26.84 | 25.46 | 25.58 | 179,748 | -1.11(-4.16%) |
Apr 03, 2023 | 26.90 | 27.08 | 26.07 | 26.69 | 155,373 | -0.26(-0.96%) |
Mar 31, 2023 | 26.72 | 27.26 | 26.60 | 26.95 | 176,209 | +0.23(+0.86%) |
Mar 30, 2023 | 26.85 | 27.04 | 26.47 | 26.72 | 137,212 | +0.18(+0.68%) |
Mar 29, 2023 | 26.17 | 26.71 | 25.73 | 26.54 | 215,710 | +0.92(+3.59%) |
Mar 28, 2023 | 25.64 | 25.72 | 25.00 | 25.62 | 193,321 | -0.10(-0.39%) |
Mar 27, 2023 | 26.17 | 26.17 | 25.40 | 25.72 | 164,787 | -0.15(-0.58%) |
Mar 24, 2023 | 25.80 | 25.97 | 25.40 | 25.87 | 166,124 | -0.28(-1.07%) |
Mar 23, 2023 | 26.09 | 26.96 | 25.81 | 26.15 | 161,282 | +0.44(+1.71%) |
Mar 22, 2023 | 26.12 | 27.00 | 25.69 | 25.71 | 210,239 | -0.41(-1.57%) |
Mar 21, 2023 | 26.14 | 26.86 | 25.69 | 26.12 | 198,491 | +0.44(+1.71%) |
Mar 20, 2023 | 25.08 | 25.79 | 24.80 | 25.68 | 273,231 | +0.70(+2.80%) |
Mar 17, 2023 | 25.65 | 25.95 | 24.94 | 24.98 | 689,495 | -0.75(-2.91%) |
Mar 16, 2023 | 25.07 | 25.97 | 24.84 | 25.73 | 191,829 | +0.28(+1.10%) |
Mar 15, 2023 | 25.20 | 25.60 | 24.78 | 25.45 | 246,968 | -0.48(-1.85%) |
Mar 14, 2023 | 25.92 | 26.46 | 25.29 | 25.93 | 251,234 | +0.80(+3.18%) |
Mar 13, 2023 | 24.10 | 25.46 | 24.05 | 25.13 | 329,477 | +0.16(+0.64%) |
Mar 10, 2023 | 26.18 | 26.18 | 24.80 | 24.97 | 351,660 | -1.13(-4.33%) |
Mar 09, 2023 | 26.77 | 27.15 | 26.08 | 26.10 | 166,402 | -0.67(-2.50%) |
Mar 08, 2023 | 26.01 | 26.82 | 25.86 | 26.77 | 185,085 | +0.93(+3.60%) |
Mar 07, 2023 | 25.84 | 26.16 | 25.53 | 25.84 | 188,034 | -0.08(-0.31%) |
Mar 06, 2023 | 26.83 | 26.88 | 25.74 | 25.92 | 230,699 | -0.80(-2.99%) |
Mar 03, 2023 | 26.47 | 26.80 | 26.13 | 26.72 | 197,883 | +0.43(+1.64%) |
Mar 02, 2023 | 26.11 | 26.53 | 25.74 | 26.29 | 240,021 | -0.33(-1.24%) |
Mar 01, 2023 | 26.80 | 27.46 | 26.47 | 26.62 | 213,554 | -0.09(-0.34%) |
Feb 28, 2023 | 26.77 | 27.09 | 26.50 | 26.71 | 272,006 | -0.19(-0.71%) |
Feb 27, 2023 | 27.62 | 27.62 | 26.70 | 26.90 | 189,104 | -0.22(-0.81%) |
Feb 24, 2023 | 26.24 | 27.33 | 26.02 | 27.12 | 227,484 | +0.15(+0.56%) |
Feb 23, 2023 | 27.54 | 27.79 | 26.37 | 26.97 | 233,438 | +0.24(+0.90%) |
Feb 22, 2023 | 26.91 | 27.29 | 26.42 | 26.73 | 275,958 | -0.32(-1.18%) |
Feb 21, 2023 | 28.01 | 28.44 | 27.05 | 27.05 | 295,747 | -1.63(-5.68%) |
Feb 17, 2023 | 29.00 | 29.05 | 28.16 | 28.68 | 260,198 | -0.34(-1.17%) |
Feb 16, 2023 | 29.86 | 30.12 | 29.00 | 29.02 | 230,785 | -1.51(-4.95%) |
Feb 15, 2023 | 30.00 | 30.60 | 29.85 | 30.53 | 150,395 | +0.14(+0.46%) |
Feb 14, 2023 | 29.51 | 30.60 | 29.30 | 30.39 | 273,629 | +0.49(+1.64%) |
Feb 13, 2023 | 29.73 | 29.97 | 29.26 | 29.90 | 269,758 | +0.25(+0.84%) |
Feb 10, 2023 | 29.84 | 29.84 | 29.25 | 29.65 | 273,642 | -0.74(-2.44%) |
Feb 09, 2023 | 30.74 | 31.69 | 30.19 | 30.39 | 349,309 | +0.16(+0.53%) |
Feb 08, 2023 | 31.01 | 31.77 | 30.01 | 30.23 | 461,996 | -1.23(-3.91%) |
Feb 07, 2023 | 30.60 | 31.61 | 29.58 | 31.46 | 1,420,046 | -4.60(-12.76%) |
Feb 06, 2023 | 36.60 | 37.41 | 35.61 | 36.06 | 500,609 | -1.13(-3.04%) |
Feb 03, 2023 | 37.40 | 38.87 | 36.81 | 37.19 | 345,467 | -0.99(-2.59%) |
Feb 02, 2023 | 35.97 | 38.67 | 35.90 | 38.18 | 500,499 | +3.01(+8.56%) |
Feb 01, 2023 | 33.23 | 35.61 | 33.23 | 35.17 | 299,145 | +2.21(+6.71%) |
Jan 31, 2023 | 32.33 | 33.17 | 32.23 | 32.96 | 201,422 | +0.74(+2.30%) |
Jan 30, 2023 | 33.26 | 33.26 | 32.07 | 32.22 | 137,770 | -1.65(-4.87%) |
Jan 27, 2023 | 32.85 | 34.11 | 32.85 | 33.87 | 166,523 | +0.55(+1.65%) |
Jan 26, 2023 | 33.45 | 33.76 | 32.49 | 33.32 | 122,821 | +0.28(+0.85%) |
Jan 25, 2023 | 31.88 | 33.08 | 31.39 | 33.04 | 143,759 | +0.66(+2.04%) |
Jan 24, 2023 | 32.96 | 33.43 | 32.03 | 32.38 | 259,740 | -0.97(-2.91%) |
Jan 23, 2023 | 31.58 | 33.60 | 31.56 | 33.35 | 270,350 | +2.01(+6.41%) |
Jan 20, 2023 | 30.98 | 31.39 | 30.54 | 31.34 | 151,235 | +0.85(+2.79%) |
Jan 19, 2023 | 30.99 | 31.05 | 30.28 | 30.49 | 156,159 | -0.94(-2.99%) |
Jan 18, 2023 | 31.90 | 32.76 | 31.34 | 31.43 | 131,202 | +0.00(+0.00%) |
Jan 17, 2023 | 31.49 | 31.91 | 31.42 | 31.43 | 186,439 | +0.04(+0.13%) |
Jan 13, 2023 | 30.68 | 31.41 | 30.06 | 31.39 | 234,869 | +0.35(+1.13%) |
Jan 12, 2023 | 30.65 | 31.50 | 30.04 | 31.04 | 242,141 | +0.85(+2.82%) |
Jan 11, 2023 | 30.20 | 30.32 | 29.47 | 30.19 | 166,591 | -0.01(-0.03%) |
Jan 10, 2023 | 29.60 | 30.36 | 29.28 | 30.20 | 205,245 | +0.59(+1.99%) |
Jan 09, 2023 | 30.00 | 30.62 | 29.53 | 29.61 | 251,840 | +0.17(+0.58%) |
Jan 06, 2023 | 28.75 | 29.66 | 28.04 | 29.44 | 149,575 | +1.23(+4.36%) |
Jan 05, 2023 | 28.77 | 28.94 | 28.18 | 28.21 | 128,601 | -0.83(-2.86%) |
Jan 04, 2023 | 29.90 | 30.85 | 28.86 | 29.04 | 191,403 | -0.28(-0.95%) |
Jan 03, 2023 | 29.33 | 29.91 | 29.07 | 29.32 | 253,009 | +0.75(+2.63%) |
Dec 30, 2022 | 28.30 | 28.80 | 27.91 | 28.57 | 236,535 | -0.46(-1.58%) |
Dec 29, 2022 | 28.36 | 29.20 | 28.32 | 29.03 | 164,313 | +1.21(+4.35%) |
Dec 28, 2022 | 28.53 | 28.89 | 27.75 | 27.82 | 205,851 | -0.92(-3.20%) |
Dec 27, 2022 | 28.57 | 29.06 | 28.08 | 28.74 | 175,159 | +0.01(+0.03%) |
Dec 23, 2022 | 28.51 | 28.88 | 28.17 | 28.73 | 134,853 | -0.06(-0.21%) |
Dec 22, 2022 | 29.38 | 29.38 | 28.04 | 28.79 | 227,202 | -1.29(-4.29%) |
Dec 21, 2022 | 29.07 | 30.30 | 29.01 | 30.08 | 202,589 | +1.33(+4.63%) |
Dec 20, 2022 | 28.90 | 29.34 | 28.59 | 28.75 | 182,355 | -0.44(-1.51%) |
Dec 19, 2022 | 30.26 | 30.57 | 28.91 | 29.19 | 299,546 | -1.11(-3.66%) |
Dec 16, 2022 | 30.07 | 30.45 | 29.84 | 30.30 | 728,592 | -0.15(-0.49%) |
Dec 15, 2022 | 30.97 | 31.20 | 30.31 | 30.45 | 221,875 | -1.45(-4.55%) |
Dec 14, 2022 | 32.06 | 32.58 | 31.50 | 31.90 | 227,205 | -0.25(-0.78%) |
Dec 13, 2022 | 33.99 | 34.83 | 32.04 | 32.15 | 406,399 | -0.09(-0.28%) |
Dec 12, 2022 | 31.69 | 32.40 | 31.33 | 32.24 | 247,136 | +0.33(+1.03%) |
Dec 09, 2022 | 32.06 | 32.61 | 31.70 | 31.91 | 219,823 | -0.46(-1.42%) |
Dec 08, 2022 | 32.24 | 32.91 | 31.84 | 32.37 | 154,745 | +0.15(+0.47%) |
Dec 07, 2022 | 31.98 | 32.54 | 31.79 | 32.22 | 159,517 | -0.08(-0.25%) |
Dec 06, 2022 | 33.22 | 33.54 | 31.92 | 32.30 | 235,666 | -0.90(-2.71%) |
Dec 05, 2022 | 34.33 | 34.33 | 32.77 | 33.20 | 231,823 | -1.36(-3.94%) |
Dec 02, 2022 | 34.07 | 34.72 | 33.69 | 34.56 | 123,830 | -0.43(-1.23%) |
Dec 01, 2022 | 35.43 | 35.57 | 34.53 | 34.99 | 150,809 | -0.09(-0.26%) |
Nov 30, 2022 | 33.84 | 35.17 | 32.89 | 35.08 | 324,761 | +1.46(+4.34%) |
Nov 29, 2022 | 34.10 | 34.10 | 33.24 | 33.62 | 715,103 | -0.11(-0.33%) |
Nov 28, 2022 | 34.77 | 35.06 | 33.68 | 33.73 | 223,097 | -1.57(-4.45%) |
Nov 25, 2022 | 35.53 | 35.70 | 35.21 | 35.30 | 76,746 | -0.61(-1.70%) |
Nov 23, 2022 | 35.30 | 36.69 | 35.12 | 35.91 | 169,440 | +0.55(+1.56%) |
Nov 22, 2022 | 34.66 | 35.40 | 34.52 | 35.36 | 171,597 | +0.60(+1.73%) |
Nov 21, 2022 | 35.66 | 36.09 | 34.50 | 34.76 | 144,361 | -1.45(-4.00%) |
Nov 18, 2022 | 37.59 | 37.59 | 35.90 | 36.21 | 137,731 | -0.34(-0.93%) |
Nov 17, 2022 | 34.67 | 36.70 | 34.52 | 36.55 | 176,827 | +0.55(+1.53%) |
Nov 16, 2022 | 36.78 | 37.09 | 35.73 | 36.00 | 210,249 | -1.74(-4.61%) |
Nov 15, 2022 | 38.03 | 38.82 | 37.65 | 37.74 | 283,952 | +1.19(+3.26%) |
Nov 14, 2022 | 36.46 | 37.05 | 35.58 | 36.55 | 242,507 | -0.31(-0.84%) |
Nov 11, 2022 | 36.65 | 37.58 | 36.41 | 36.86 | 266,046 | +0.34(+0.93%) |
Nov 10, 2022 | 34.80 | 36.57 | 34.24 | 36.52 | 358,012 | +4.07(+12.54%) |
Nov 09, 2022 | 33.13 | 33.58 | 32.17 | 32.45 | 192,650 | -1.54(-4.53%) |
Nov 08, 2022 | 34.00 | 34.64 | 33.34 | 33.99 | 277,390 | +0.13(+0.38%) |
Nov 07, 2022 | 32.52 | 34.01 | 31.88 | 33.86 | 287,812 | +1.21(+3.71%) |
Nov 04, 2022 | 32.73 | 32.98 | 29.18 | 32.65 | 401,212 | +1.35(+4.31%) |
Nov 03, 2022 | 31.71 | 32.66 | 30.81 | 31.30 | 342,060 | -0.75(-2.34%) |
Nov 02, 2022 | 33.00 | 32.05 | 32.05 | 210,339 | -1.00(-3.03%) | |
Nov 01, 2022 | 33.73 | 33.80 | 32.42 | 33.05 | 210,394 | +0.30(+0.92%) |
Oct 31, 2022 | 33.12 | 33.16 | 32.15 | 32.75 | 219,920 | -0.76(-2.27%) |
Oct 28, 2022 | 32.24 | 33.88 | 31.95 | 33.51 | 200,345 | +1.52(+4.75%) |
Oct 27, 2022 | 33.33 | 33.87 | 31.86 | 31.99 | 197,747 | -1.28(-3.85%) |
Oct 26, 2022 | 32.03 | 34.56 | 31.50 | 33.27 | 276,696 | +0.78(+2.40%) |
Oct 25, 2022 | 31.45 | 32.82 | 31.45 | 32.49 | 227,807 | +1.17(+3.74%) |
Oct 24, 2022 | 32.06 | 32.06 | 30.50 | 31.32 | 198,777 | -0.74(-2.31%) |
Oct 21, 2022 | 30.32 | 32.19 | 29.90 | 32.06 | 221,057 | +1.91(+6.33%) |
Oct 20, 2022 | 29.95 | 31.55 | 29.58 | 30.15 | 246,600 | +0.24(+0.80%) |
Oct 19, 2022 | 30.01 | 30.50 | 29.46 | 29.91 | 178,671 | -0.48(-1.58%) |
Oct 18, 2022 | 31.63 | 32.13 | 29.62 | 30.39 | 175,451 | -0.06(-0.20%) |
Oct 17, 2022 | 30.79 | 30.81 | 29.85 | 30.45 | 212,971 | +1.07(+3.64%) |
Oct 14, 2022 | 31.00 | 31.00 | 29.25 | 29.38 | 218,045 | -1.13(-3.70%) |
Oct 13, 2022 | 28.04 | 30.79 | 27.38 | 30.51 | 293,990 | +1.26(+4.31%) |
Oct 12, 2022 | 29.65 | 29.85 | 29.01 | 29.25 | 197,666 | -0.38(-1.28%) |
Oct 11, 2022 | 29.78 | 30.56 | 28.75 | 29.63 | 271,987 | -0.57(-1.89%) |
Oct 10, 2022 | 30.36 | 30.68 | 29.00 | 30.20 | 238,221 | -0.46(-1.50%) |
Oct 07, 2022 | 32.19 | 32.52 | 30.17 | 30.66 | 291,212 | -2.88(-8.59%) |
Oct 06, 2022 | 33.21 | 34.27 | 32.97 | 33.54 | 234,026 | -0.15(-0.45%) |
Oct 05, 2022 | 32.59 | 33.95 | 32.11 | 33.69 | 135,042 | +0.46(+1.38%) |
Oct 04, 2022 | 33.04 | 33.66 | 32.57 | 33.23 | 284,131 | +1.17(+3.65%) |
Oct 03, 2022 | 31.29 | 32.62 | 30.97 | 32.06 | 259,274 | +1.30(+4.23%) |
Sep 30, 2022 | 31.66 | 32.62 | 30.73 | 30.76 | 401,933 | -1.27(-3.97%) |
Sep 29, 2022 | 32.45 | 32.60 | 31.17 | 32.03 | 307,298 | -1.47(-4.39%) |
Sep 28, 2022 | 31.46 | 33.75 | 31.29 | 33.50 | 395,086 | +1.47(+4.59%) |
Sep 27, 2022 | 31.25 | 32.33 | 31.23 | 32.03 | 387,880 | +1.69(+5.57%) |
Sep 26, 2022 | 30.38 | 31.82 | 30.09 | 30.34 | 464,877 | -0.83(-2.66%) |
Sep 23, 2022 | 31.61 | 31.98 | 30.67 | 31.17 | 398,988 | -1.34(-4.12%) |
Sep 22, 2022 | 33.68 | 33.98 | 32.05 | 32.51 | 261,799 | -1.50(-4.41%) |
Sep 21, 2022 | 33.86 | 35.46 | 33.56 | 34.01 | 317,868 | +0.55(+1.64%) |
Sep 20, 2022 | 33.18 | 33.78 | 33.09 | 33.46 | 166,346 | -0.30(-0.89%) |
Sep 19, 2022 | 33.11 | 34.26 | 32.68 | 33.76 | 330,643 | -0.04(-0.12%) |
Sep 16, 2022 | 32.93 | 34.14 | 32.37 | 33.80 | 688,486 | +0.45(+1.35%) |
Sep 15, 2022 | 33.73 | 34.40 | 32.80 | 33.35 | 292,664 | -0.68(-2.00%) |
Sep 14, 2022 | 34.37 | 34.65 | 33.65 | 34.03 | 377,338 | +0.11(+0.32%) |
Sep 13, 2022 | 34.41 | 35.00 | 33.76 | 33.92 | 305,457 | -2.39(-6.58%) |
Sep 12, 2022 | 35.89 | 36.35 | 35.42 | 36.31 | 274,241 | +0.71(+1.99%) |
Sep 09, 2022 | 35.82 | 36.34 | 35.44 | 35.60 | 257,186 | +0.60(+1.71%) |
Sep 08, 2022 | 33.58 | 35.10 | 33.30 | 35.00 | 251,245 | +0.77(+2.25%) |
Sep 07, 2022 | 33.80 | 34.54 | 32.83 | 34.23 | 395,597 | +0.33(+0.97%) |
Sep 06, 2022 | 36.52 | 36.52 | 33.74 | 33.90 | 349,233 | -2.11(-5.86%) |
Sep 02, 2022 | 36.73 | 36.73 | 34.96 | 36.01 | 418,692 | +0.00(+0.00%) |
Sep 01, 2022 | 37.36 | 37.53 | 34.22 | 36.01 | 528,813 | -2.65(-6.85%) |
Aug 31, 2022 | 39.54 | 39.81 | 37.55 | 38.66 | 609,338 | -1.10(-2.77%) |
Aug 30, 2022 | 40.95 | 41.23 | 39.04 | 39.76 | 446,498 | -0.69(-1.71%) |
Aug 29, 2022 | 41.37 | 42.51 | 40.41 | 40.45 | 263,820 | -1.55(-3.69%) |
Aug 26, 2022 | 44.70 | 44.85 | 41.73 | 42.00 | 359,155 | -2.89(-6.44%) |
Aug 25, 2022 | 41.92 | 45.07 | 41.92 | 44.89 | 426,144 | +3.00(+7.16%) |
Aug 24, 2022 | 41.32 | 42.39 | 41.13 | 41.89 | 154,817 | +0.60(+1.45%) |
Aug 23, 2022 | 40.23 | 41.93 | 40.23 | 41.29 | 252,798 | +1.52(+3.82%) |
Aug 22, 2022 | 40.63 | 40.83 | 39.52 | 39.77 | 265,697 | -2.07(-4.95%) |
Aug 19, 2022 | 41.44 | 42.02 | 40.91 | 41.84 | 249,545 | -0.61(-1.44%) |
Aug 18, 2022 | 40.59 | 42.68 | 40.54 | 42.45 | 269,301 | +1.88(+4.63%) |
Aug 17, 2022 | 41.70 | 42.13 | 39.41 | 40.57 | 343,090 | -2.38(-5.54%) |
Aug 16, 2022 | 43.73 | 43.73 | 42.08 | 42.95 | 312,713 | -0.89(-2.03%) |
Aug 15, 2022 | 42.56 | 44.04 | 42.31 | 43.84 | 368,658 | +0.45(+1.04%) |
Aug 12, 2022 | 41.19 | 44.59 | 39.80 | 43.39 | 600,630 | +2.58(+6.32%) |
Aug 11, 2022 | 42.07 | 45.89 | 40.73 | 40.81 | 1,284,608 | +3.00(+7.93%) |
Aug 10, 2022 | 37.58 | 38.52 | 36.16 | 37.81 | 558,743 | +2.17(+6.09%) |
Aug 09, 2022 | 37.86 | 38.24 | 34.23 | 35.64 | 597,667 | -3.30(-8.47%) |
Aug 08, 2022 | 42.50 | 43.21 | 38.40 | 38.94 | 608,367 | -3.68(-8.63%) |
Aug 05, 2022 | 42.50 | 43.32 | 41.98 | 42.62 | 247,078 | -0.63(-1.46%) |
Aug 04, 2022 | 43.53 | 43.53 | 42.42 | 43.25 | 300,894 | -0.11(-0.25%) |
Aug 03, 2022 | 42.33 | 43.71 | 41.94 | 43.36 | 247,400 | +1.34(+3.19%) |
Aug 02, 2022 | 41.49 | 42.61 | 40.93 | 42.02 | 190,242 | +0.14(+0.33%) |