Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.21 | 34.22 | 34.06 | 34.06 | 2,918 | +0.10(+0.31%) |
Jul 28, 2023 | 34.05 | 34.18 | 33.70 | 33.96 | 4,598 | +0.02(+0.06%) |
Jul 27, 2023 | 33.94 | 33.94 | 33.94 | 33.94 | 432 | -0.44(-1.29%) |
Jul 26, 2023 | 34.29 | 34.46 | 34.25 | 34.38 | 1,598 | +0.26(+0.77%) |
Jul 25, 2023 | 34.09 | 34.12 | 34.04 | 34.12 | 1,715 | +0.19(+0.55%) |
Jul 24, 2023 | 34.00 | 34.00 | 33.93 | 33.93 | 572 | -0.25(-0.74%) |
Jul 21, 2023 | 34.11 | 34.26 | 34.11 | 34.19 | 473 | -0.14(-0.40%) |
Jul 20, 2023 | 34.51 | 34.51 | 34.29 | 34.33 | 2,854 | -0.16(-0.48%) |
Jul 19, 2023 | 34.34 | 34.49 | 34.34 | 34.49 | 3,010 | +0.78(+2.31%) |
Jul 18, 2023 | 33.77 | 33.77 | 33.64 | 33.71 | 1,762 | +0.35(+1.03%) |
Jul 17, 2023 | 33.38 | 33.38 | 33.34 | 33.36 | 1,731 | -0.24(-0.70%) |
Jul 14, 2023 | 33.70 | 33.75 | 33.60 | 33.60 | 1,608 | -0.21(-0.62%) |
Jul 13, 2023 | 33.69 | 33.81 | 33.66 | 33.81 | 3,479 | +0.55(+1.65%) |
Jul 12, 2023 | 33.08 | 33.26 | 33.08 | 33.26 | 3,512 | +0.97(+3.02%) |
Jul 11, 2023 | 32.12 | 32.29 | 32.12 | 32.29 | 1,746 | +0.37(+1.16%) |
Jul 10, 2023 | 31.84 | 31.92 | 31.84 | 31.92 | 2,988 | +0.04(+0.11%) |
Jul 07, 2023 | 31.87 | 31.89 | 31.84 | 31.88 | 5,961 | +0.32(+1.01%) |
Jul 06, 2023 | 31.50 | 31.56 | 31.45 | 31.56 | 1,351 | -0.49(-1.54%) |
Jul 05, 2023 | 32.11 | 32.12 | 32.05 | 32.05 | 1,040 | -0.37(-1.13%) |
Jul 03, 2023 | 32.34 | 32.44 | 32.33 | 32.42 | 2,079 | +0.14(+0.42%) |
Jun 30, 2023 | 32.32 | 32.32 | 32.21 | 32.28 | 2,390 | +0.56(+1.77%) |
Jun 29, 2023 | 31.72 | 31.72 | 31.72 | 31.72 | 337 | -0.32(-1.00%) |
Jun 28, 2023 | 31.95 | 32.07 | 31.94 | 32.04 | 6,465 | +0.08(+0.26%) |
Jun 27, 2023 | 31.72 | 32.01 | 31.72 | 31.96 | 7,041 | +0.21(+0.67%) |
Jun 26, 2023 | 31.70 | 31.76 | 31.70 | 31.75 | 760 | -0.09(-0.30%) |
Jun 23, 2023 | 31.88 | 31.88 | 31.73 | 31.84 | 4,233 | -0.48(-1.47%) |
Jun 22, 2023 | 32.24 | 32.42 | 32.24 | 32.32 | 2,442 | -0.53(-1.63%) |
Jun 21, 2023 | 32.81 | 32.85 | 32.65 | 32.85 | 19,327 | -0.24(-0.72%) |
Jun 20, 2023 | 33.02 | 33.09 | 33.02 | 33.09 | 409 | -0.49(-1.46%) |
Jun 16, 2023 | 33.73 | 33.76 | 33.54 | 33.58 | 2,251 | +0.02(+0.06%) |
Jun 15, 2023 | 33.56 | 33.63 | 33.55 | 33.56 | 1,236 | +0.34(+1.01%) |
Jun 14, 2023 | 33.47 | 33.53 | 33.18 | 33.22 | 2,179 | -0.03(-0.10%) |
Jun 13, 2023 | 33.14 | 33.31 | 33.13 | 33.26 | 2,267 | +0.23(+0.71%) |
Jun 12, 2023 | 33.06 | 33.08 | 32.98 | 33.02 | 1,940 | -0.03(-0.09%) |
Jun 09, 2023 | 33.07 | 33.07 | 33.05 | 33.05 | 720 | -0.17(-0.51%) |
Jun 08, 2023 | 32.93 | 33.22 | 32.93 | 33.22 | 862 | +0.49(+1.50%) |
Jun 07, 2023 | 32.80 | 32.80 | 32.73 | 32.73 | 951 | -0.51(-1.53%) |
Jun 06, 2023 | 33.13 | 33.25 | 33.13 | 33.24 | 942 | +0.20(+0.60%) |
Jun 05, 2023 | 33.07 | 33.11 | 32.97 | 33.04 | 2,006 | -0.15(-0.45%) |
Jun 02, 2023 | 33.66 | 33.66 | 33.10 | 33.19 | 1,711 | +0.29(+0.88%) |
Jun 01, 2023 | 32.67 | 32.90 | 32.65 | 32.90 | 4,536 | +0.47(+1.44%) |
May 31, 2023 | 32.15 | 32.43 | 32.14 | 32.43 | 1,233 | -0.02(-0.05%) |
May 30, 2023 | 32.52 | 32.57 | 32.39 | 32.45 | 3,288 | +0.18(+0.55%) |
May 26, 2023 | 32.22 | 32.27 | 32.19 | 32.27 | 813 | +0.05(+0.17%) |
May 25, 2023 | 32.39 | 32.39 | 32.22 | 32.22 | 1,439 | -0.22(-0.69%) |
May 24, 2023 | 32.72 | 32.72 | 32.31 | 32.44 | 1,433 | -0.48(-1.47%) |
May 23, 2023 | 33.06 | 33.06 | 32.92 | 32.92 | 188 | -0.42(-1.25%) |
May 22, 2023 | 33.24 | 33.34 | 33.24 | 33.34 | 542 | -0.12(-0.35%) |
May 19, 2023 | 33.51 | 33.51 | 33.38 | 33.46 | 1,419 | +0.08(+0.24%) |
May 18, 2023 | 33.26 | 33.38 | 33.20 | 33.38 | 1,078 | -0.21(-0.63%) |
May 17, 2023 | 33.22 | 33.59 | 32.92 | 33.59 | 3,101 | +0.28(+0.84%) |
May 16, 2023 | 33.39 | 33.41 | 33.31 | 33.31 | 3,536 | -0.35(-1.04%) |
May 15, 2023 | 33.41 | 33.66 | 33.41 | 33.66 | 2,641 | +0.37(+1.10%) |
May 12, 2023 | 33.43 | 33.43 | 33.06 | 33.29 | 4,339 | -0.21(-0.62%) |
May 11, 2023 | 33.43 | 33.50 | 33.40 | 33.50 | 5,542 | -0.25(-0.75%) |
May 10, 2023 | 33.75 | 33.75 | 33.75 | 33.75 | 112 | -0.03(-0.08%) |
May 09, 2023 | 33.69 | 33.81 | 33.69 | 33.78 | 7,451 | -0.38(-1.11%) |
May 08, 2023 | 34.19 | 34.38 | 34.15 | 34.16 | 11,961 | -0.07(-0.19%) |
May 05, 2023 | 33.99 | 34.22 | 33.99 | 34.22 | 2,902 | +0.68(+2.01%) |
May 04, 2023 | 33.49 | 33.55 | 33.46 | 33.55 | 1,952 | -0.07(-0.20%) |
May 03, 2023 | 33.66 | 33.69 | 33.61 | 33.61 | 735 | +0.01(+0.04%) |
May 02, 2023 | 33.77 | 33.77 | 33.46 | 33.60 | 3,149 | -0.29(-0.86%) |
May 01, 2023 | 33.97 | 34.00 | 33.81 | 33.89 | 9,653 | -0.07(-0.21%) |
Apr 28, 2023 | 33.61 | 34.03 | 33.61 | 33.96 | 10,351 | +0.41(+1.22%) |
Apr 27, 2023 | 33.29 | 33.55 | 33.27 | 33.55 | 2,324 | +0.41(+1.25%) |
Apr 26, 2023 | 33.21 | 33.22 | 32.98 | 33.14 | 4,430 | +0.34(+1.05%) |
Apr 25, 2023 | 33.01 | 33.01 | 32.78 | 32.80 | 3,001 | -0.59(-1.78%) |
Apr 24, 2023 | 33.32 | 33.41 | 33.28 | 33.39 | 2,782 | +0.09(+0.27%) |
Apr 21, 2023 | 33.02 | 33.30 | 33.02 | 33.30 | 2,889 | +0.25(+0.76%) |
Apr 20, 2023 | 33.08 | 33.14 | 33.05 | 33.05 | 1,503 | -0.01(-0.03%) |
Apr 19, 2023 | 33.19 | 33.19 | 33.06 | 33.06 | 4,825 | -0.24(-0.72%) |
Apr 18, 2023 | 33.16 | 33.30 | 33.16 | 33.30 | 3,418 | +0.09(+0.28%) |
Apr 17, 2023 | 33.13 | 33.21 | 33.04 | 33.21 | 948 | +0.13(+0.38%) |
Apr 14, 2023 | 33.34 | 33.34 | 33.05 | 33.08 | 1,344 | -0.13(-0.39%) |
Apr 13, 2023 | 32.88 | 33.22 | 32.88 | 33.21 | 24,160 | +0.54(+1.66%) |
Apr 12, 2023 | 32.72 | 32.82 | 32.64 | 32.67 | 3,182 | +0.20(+0.62%) |
Apr 11, 2023 | 32.42 | 32.48 | 32.42 | 32.47 | 4,532 | +0.17(+0.53%) |
Apr 10, 2023 | 32.08 | 32.34 | 32.07 | 32.30 | 1,055 | -0.01(-0.04%) |
Apr 06, 2023 | 32.25 | 32.38 | 32.22 | 32.31 | 3,332 | +0.50(+1.56%) |
Apr 05, 2023 | 31.91 | 31.91 | 31.74 | 31.81 | 7,232 | -0.65(-2.02%) |
Apr 04, 2023 | 32.47 | 32.49 | 32.22 | 32.46 | 2,754 | -0.02(-0.05%) |
Apr 03, 2023 | 32.32 | 32.48 | 32.32 | 32.48 | 3,897 | +0.26(+0.82%) |
Mar 31, 2023 | 32.25 | 32.27 | 32.17 | 32.22 | 3,181 | +0.00(+0.01%) |
Mar 30, 2023 | 32.28 | 32.28 | 32.19 | 32.21 | 8,022 | +0.61(+1.94%) |
Mar 29, 2023 | 31.50 | 31.60 | 31.50 | 31.60 | 2,413 | +0.58(+1.87%) |
Mar 28, 2023 | 31.06 | 31.10 | 30.95 | 31.02 | 2,289 | -0.31(-1.00%) |
Mar 27, 2023 | 31.25 | 31.36 | 31.25 | 31.33 | 2,192 | +0.23(+0.75%) |
Mar 24, 2023 | 30.87 | 31.11 | 30.82 | 31.10 | 11,817 | -0.16(-0.51%) |
Mar 23, 2023 | 31.65 | 31.65 | 31.16 | 31.26 | 11,688 | -0.12(-0.39%) |
Mar 22, 2023 | 31.48 | 31.48 | 31.36 | 31.38 | 2,066 | -0.20(-0.63%) |
Mar 21, 2023 | 31.43 | 31.58 | 31.32 | 31.58 | 5,782 | +0.40(+1.28%) |
Mar 20, 2023 | 30.91 | 31.18 | 30.86 | 31.18 | 2,742 | +0.47(+1.53%) |
Mar 17, 2023 | 30.76 | 30.86 | 30.58 | 30.71 | 12,153 | -0.61(-1.94%) |
Mar 16, 2023 | 31.03 | 31.32 | 30.93 | 31.32 | 2,618 | +0.37(+1.20%) |
Mar 15, 2023 | 31.09 | 31.09 | 30.52 | 30.95 | 22,698 | -1.16(-3.62%) |
Mar 14, 2023 | 31.93 | 32.11 | 31.93 | 32.11 | 1,547 | +0.47(+1.50%) |
Mar 13, 2023 | 31.34 | 31.70 | 31.34 | 31.64 | 16,890 | -0.32(-1.01%) |
Mar 10, 2023 | 32.11 | 32.20 | 31.83 | 31.96 | 15,909 | -0.18(-0.55%) |
Mar 09, 2023 | 32.38 | 32.45 | 32.12 | 32.14 | 6,026 | -0.27(-0.83%) |
Mar 08, 2023 | 32.37 | 32.42 | 32.32 | 32.41 | 6,967 | +0.12(+0.36%) |
Mar 07, 2023 | 33.00 | 33.00 | 32.29 | 32.29 | 9,531 | -0.84(-2.54%) |
Mar 06, 2023 | 33.19 | 33.30 | 33.11 | 33.13 | 2,640 | -0.07(-0.20%) |
Mar 03, 2023 | 32.91 | 33.20 | 32.91 | 33.20 | 5,118 | +0.42(+1.27%) |
Mar 02, 2023 | 32.78 | 32.88 | 32.65 | 32.78 | 10,787 | -0.27(-0.81%) |
Mar 01, 2023 | 33.15 | 33.16 | 32.98 | 33.05 | 3,882 | +0.02(+0.05%) |
Feb 28, 2023 | 33.32 | 33.32 | 32.96 | 33.03 | 3,015 | -0.21(-0.62%) |
Feb 27, 2023 | 32.96 | 33.24 | 32.96 | 33.24 | 3,030 | +0.71(+2.17%) |
Feb 24, 2023 | 32.37 | 32.53 | 32.37 | 32.53 | 3,345 | -0.38(-1.17%) |
Feb 23, 2023 | 32.64 | 32.91 | 32.64 | 32.91 | 914 | +0.27(+0.83%) |
Feb 22, 2023 | 32.80 | 32.84 | 32.64 | 32.64 | 7,062 | -0.39(-1.19%) |
Feb 21, 2023 | 33.25 | 33.25 | 33.02 | 33.03 | 3,475 | -0.49(-1.45%) |
Feb 17, 2023 | 33.16 | 33.55 | 33.16 | 33.52 | 9,632 | +0.30(+0.90%) |
Feb 16, 2023 | 33.06 | 33.42 | 33.02 | 33.22 | 7,419 | -0.14(-0.42%) |
Feb 15, 2023 | 33.32 | 33.37 | 33.12 | 33.36 | 2,746 | -0.36(-1.06%) |
Feb 14, 2023 | 33.74 | 33.74 | 33.39 | 33.72 | 1,877 | +0.16(+0.46%) |
Feb 13, 2023 | 33.44 | 33.59 | 33.41 | 33.56 | 3,818 | +0.44(+1.33%) |
Feb 10, 2023 | 33.28 | 33.28 | 33.05 | 33.12 | 2,058 | -0.49(-1.46%) |
Feb 09, 2023 | 33.84 | 33.93 | 33.57 | 33.61 | 15,259 | -0.09(-0.27%) |
Feb 08, 2023 | 33.88 | 33.88 | 33.61 | 33.70 | 13,705 | +0.12(+0.36%) |
Feb 07, 2023 | 33.29 | 33.59 | 33.15 | 33.58 | 29,689 | -0.07(-0.21%) |
Feb 06, 2023 | 33.76 | 33.76 | 33.59 | 33.65 | 17,353 | -0.38(-1.12%) |
Feb 03, 2023 | 34.20 | 34.28 | 34.01 | 34.03 | 8,113 | -0.55(-1.60%) |
Feb 02, 2023 | 34.47 | 34.72 | 34.47 | 34.58 | 15,864 | +0.44(+1.27%) |
Feb 01, 2023 | 33.85 | 34.30 | 33.64 | 34.15 | 32,202 | +0.56(+1.66%) |
Jan 31, 2023 | 33.52 | 33.59 | 33.50 | 33.59 | 45,814 | -0.18(-0.53%) |
Jan 30, 2023 | 33.63 | 33.90 | 33.63 | 33.77 | 13,620 | -0.18(-0.53%) |
Jan 27, 2023 | 33.98 | 34.00 | 33.93 | 33.95 | 4,523 | +0.04(+0.12%) |
Jan 26, 2023 | 33.62 | 33.91 | 33.61 | 33.91 | 3,264 | +0.20(+0.58%) |
Jan 25, 2023 | 33.24 | 33.71 | 33.24 | 33.71 | 2,618 | +0.17(+0.52%) |
Jan 24, 2023 | 33.50 | 33.54 | 33.44 | 33.54 | 1,801 | -0.11(-0.33%) |
Jan 23, 2023 | 33.39 | 33.65 | 33.30 | 33.65 | 14,310 | +0.07(+0.21%) |
Jan 20, 2023 | 33.20 | 33.60 | 33.19 | 33.58 | 29,110 | +0.22(+0.65%) |
Jan 19, 2023 | 33.15 | 33.39 | 33.08 | 33.36 | 8,175 | -0.19(-0.57%) |
Jan 18, 2023 | 33.66 | 33.66 | 33.50 | 33.55 | 8,556 | +0.05(+0.15%) |
Jan 17, 2023 | 33.44 | 33.65 | 33.40 | 33.50 | 13,890 | -0.10(-0.29%) |
Jan 13, 2023 | 33.30 | 33.60 | 33.30 | 33.60 | 10,729 | +0.27(+0.81%) |
Jan 12, 2023 | 33.04 | 33.39 | 32.95 | 33.33 | 4,193 | +0.71(+2.19%) |
Jan 11, 2023 | 32.43 | 32.62 | 32.31 | 32.62 | 5,125 | +0.32(+0.98%) |
Jan 10, 2023 | 32.39 | 32.40 | 32.20 | 32.30 | 16,698 | -0.08(-0.23%) |
Jan 09, 2023 | 32.42 | 32.60 | 32.37 | 32.38 | 10,789 | -0.04(-0.14%) |
Jan 06, 2023 | 32.16 | 32.42 | 32.16 | 32.42 | 2,454 | +0.84(+2.66%) |
Jan 05, 2023 | 31.59 | 31.69 | 31.54 | 31.58 | 29,279 | -0.27(-0.85%) |
Jan 04, 2023 | 31.57 | 31.97 | 31.57 | 31.85 | 11,474 | +0.73(+2.33%) |
Jan 03, 2023 | 31.32 | 31.34 | 31.12 | 31.12 | 23,514 | +0.14(+0.47%) |
Dec 30, 2022 | 31.08 | 31.11 | 30.87 | 30.98 | 5,090 | -0.27(-0.86%) |
Dec 29, 2022 | 31.14 | 31.31 | 31.14 | 31.25 | 46,719 | +0.45(+1.46%) |
Dec 28, 2022 | 31.20 | 31.20 | 30.80 | 30.80 | 4,729 | -0.15(-0.48%) |
Dec 27, 2022 | 30.84 | 31.04 | 30.84 | 30.95 | 4,113 | -0.05(-0.15%) |
Dec 23, 2022 | 30.80 | 31.07 | 30.76 | 31.00 | 16,344 | +0.22(+0.72%) |
Dec 22, 2022 | 30.55 | 30.78 | 30.48 | 30.78 | 5,244 | -0.30(-0.96%) |
Dec 21, 2022 | 31.01 | 31.13 | 31.01 | 31.07 | 8,710 | +0.29(+0.93%) |
Dec 20, 2022 | 30.66 | 30.80 | 30.59 | 30.79 | 7,246 | +0.09(+0.29%) |
Dec 19, 2022 | 30.65 | 30.86 | 30.65 | 30.70 | 3,588 | -0.14(-0.45%) |
Dec 16, 2022 | 30.64 | 30.86 | 30.64 | 30.84 | 4,290 | -0.56(-1.78%) |
Dec 15, 2022 | 31.78 | 31.78 | 31.35 | 31.40 | 3,168 | -0.77(-2.39%) |
Dec 14, 2022 | 32.00 | 32.34 | 32.00 | 32.17 | 19,295 | +0.09(+0.29%) |
Dec 13, 2022 | 32.51 | 32.60 | 32.04 | 32.07 | 3,527 | +0.39(+1.24%) |
Dec 12, 2022 | 31.60 | 31.68 | 31.46 | 31.68 | 10,682 | +0.06(+0.18%) |
Dec 09, 2022 | 31.65 | 31.94 | 31.63 | 31.63 | 8,984 | +0.09(+0.30%) |
Dec 08, 2022 | 31.52 | 31.65 | 31.45 | 31.53 | 8,933 | -0.21(-0.65%) |
Dec 07, 2022 | 31.70 | 31.80 | 31.66 | 31.74 | 4,002 | +0.04(+0.13%) |
Dec 06, 2022 | 31.81 | 32.01 | 31.60 | 31.70 | 4,476 | -0.48(-1.51%) |
Dec 05, 2022 | 32.59 | 32.59 | 32.07 | 32.18 | 6,502 | -0.50(-1.53%) |
Dec 02, 2022 | 32.37 | 32.92 | 32.32 | 32.68 | 6,861 | +0.20(+0.62%) |
Dec 01, 2022 | 32.40 | 32.80 | 32.40 | 32.48 | 6,804 | +0.64(+2.01%) |
Nov 30, 2022 | 31.36 | 31.99 | 31.31 | 31.84 | 12,538 | +0.29(+0.93%) |
Nov 29, 2022 | 31.45 | 31.65 | 31.45 | 31.55 | 2,908 | -0.03(-0.10%) |
Nov 28, 2022 | 31.96 | 32.01 | 31.58 | 31.58 | 6,485 | -0.77(-2.38%) |
Nov 25, 2022 | 32.07 | 32.41 | 32.07 | 32.35 | 5,331 | +0.17(+0.53%) |
Nov 23, 2022 | 31.84 | 32.18 | 31.84 | 32.18 | 4,771 | +0.51(+1.61%) |
Nov 22, 2022 | 31.48 | 31.67 | 31.43 | 31.67 | 8,561 | +0.30(+0.96%) |
Nov 21, 2022 | 31.25 | 31.37 | 31.14 | 31.37 | 4,087 | +0.03(+0.10%) |
Nov 18, 2022 | 31.76 | 31.76 | 31.30 | 31.34 | 6,743 | +0.27(+0.88%) |
Nov 17, 2022 | 30.68 | 31.07 | 30.59 | 31.07 | 8,367 | -0.04(-0.14%) |
Nov 16, 2022 | 31.01 | 31.11 | 30.89 | 31.11 | 2,548 | -0.19(-0.61%) |
Nov 15, 2022 | 31.99 | 31.99 | 31.08 | 31.30 | 7,445 | +0.00(+0.00%) |
Nov 14, 2022 | 31.74 | 31.74 | 31.28 | 31.30 | 10,660 | -0.71(-2.22%) |
Nov 11, 2022 | 31.55 | 32.05 | 31.55 | 32.01 | 6,588 | +0.88(+2.83%) |
Nov 10, 2022 | 30.34 | 31.13 | 30.30 | 31.13 | 11,035 | +2.33(+8.09%) |
Nov 09, 2022 | 28.89 | 29.02 | 28.76 | 28.80 | 10,709 | -0.59(-2.01%) |
Nov 08, 2022 | 29.19 | 29.67 | 29.19 | 29.39 | 4,931 | +0.29(+0.99%) |
Nov 07, 2022 | 29.19 | 29.33 | 28.91 | 29.10 | 7,996 | +0.49(+1.73%) |
Nov 04, 2022 | 28.08 | 28.61 | 28.08 | 28.61 | 9,517 | +1.15(+4.21%) |
Nov 03, 2022 | 27.64 | 27.64 | 27.37 | 27.45 | 6,571 | -0.64(-2.27%) |
Nov 02, 2022 | 28.57 | 28.09 | 28.09 | 5,533 | -0.62(-2.16%) | |
Nov 01, 2022 | 28.93 | 29.26 | 28.44 | 28.71 | 8,761 | +0.68(+2.41%) |
Oct 31, 2022 | 28.28 | 28.28 | 28.00 | 28.03 | 21,148 | -0.66(-2.29%) |
Oct 28, 2022 | 28.41 | 28.69 | 28.33 | 28.69 | 2,607 | +0.23(+0.81%) |
Oct 27, 2022 | 28.68 | 28.80 | 28.46 | 28.46 | 6,366 | -0.12(-0.42%) |
Oct 26, 2022 | 28.41 | 28.86 | 28.41 | 28.58 | 10,938 | +0.72(+2.57%) |
Oct 25, 2022 | 27.14 | 27.90 | 27.00 | 27.86 | 15,799 | +1.14(+4.28%) |
Oct 24, 2022 | 26.83 | 26.96 | 26.55 | 26.72 | 11,573 | +0.15(+0.55%) |
Oct 21, 2022 | 25.95 | 26.57 | 25.93 | 26.57 | 9,479 | +0.16(+0.62%) |
Oct 20, 2022 | 26.42 | 26.82 | 26.30 | 26.41 | 8,926 | +0.13(+0.49%) |
Oct 19, 2022 | 26.50 | 26.65 | 26.24 | 26.28 | 10,100 | -0.81(-2.99%) |
Oct 18, 2022 | 27.22 | 27.31 | 26.99 | 27.09 | 9,518 | +0.14(+0.52%) |
Oct 17, 2022 | 26.93 | 27.30 | 26.46 | 26.95 | 40,855 | +1.16(+4.50%) |
Oct 14, 2022 | 26.58 | 26.58 | 25.73 | 25.79 | 22,600 | -0.70(-2.64%) |
Oct 13, 2022 | 25.28 | 26.53 | 25.28 | 26.49 | 31,816 | +1.32(+5.24%) |
Oct 12, 2022 | 25.09 | 25.22 | 25.09 | 25.17 | 13,538 | -0.13(-0.53%) |
Oct 11, 2022 | 25.70 | 25.96 | 25.12 | 25.30 | 12,665 | -0.67(-2.56%) |
Oct 10, 2022 | 25.91 | 26.02 | 25.84 | 25.97 | 6,044 | -0.16(-0.61%) |
Oct 07, 2022 | 26.41 | 26.41 | 26.06 | 26.13 | 9,905 | -0.62(-2.33%) |
Oct 06, 2022 | 27.17 | 27.17 | 26.74 | 26.75 | 3,745 | -0.40(-1.47%) |
Oct 05, 2022 | 27.32 | 27.38 | 26.84 | 27.15 | 4,174 | -0.63(-2.25%) |
Oct 04, 2022 | 27.60 | 27.89 | 27.60 | 27.78 | 6,324 | +0.98(+3.64%) |
Oct 03, 2022 | 26.43 | 26.97 | 26.09 | 26.80 | 42,073 | +0.82(+3.16%) |
Sep 30, 2022 | 25.76 | 26.22 | 25.76 | 25.98 | 11,214 | +0.46(+1.80%) |
Sep 29, 2022 | 25.36 | 25.55 | 24.95 | 25.52 | 23,234 | -0.53(-2.05%) |
Sep 28, 2022 | 25.02 | 26.07 | 24.67 | 26.05 | 15,030 | +0.70(+2.78%) |
Sep 27, 2022 | 25.87 | 26.05 | 25.22 | 25.35 | 27,892 | -0.66(-2.54%) |
Sep 26, 2022 | 26.29 | 26.38 | 25.82 | 26.01 | 62,719 | -0.75(-2.82%) |
Sep 23, 2022 | 27.24 | 27.81 | 26.64 | 26.77 | 34,084 | -1.62(-5.72%) |
Sep 22, 2022 | 28.39 | 28.39 | 28.22 | 28.39 | 17,900 | -0.30(-1.05%) |
Sep 21, 2022 | 28.93 | 29.08 | 28.69 | 28.69 | 9,319 | -0.16(-0.55%) |
Sep 20, 2022 | 28.96 | 29.04 | 28.69 | 28.85 | 53,839 | -0.92(-3.10%) |
Sep 19, 2022 | 29.52 | 29.77 | 29.50 | 29.77 | 3,004 | +0.17(+0.57%) |
Sep 16, 2022 | 29.48 | 29.63 | 29.42 | 29.60 | 5,589 | -0.12(-0.41%) |
Sep 15, 2022 | 29.73 | 29.92 | 29.59 | 29.72 | 6,313 | -0.43(-1.42%) |
Sep 14, 2022 | 30.01 | 30.15 | 29.87 | 30.15 | 7,219 | -0.06(-0.20%) |
Sep 13, 2022 | 30.78 | 30.78 | 30.21 | 30.21 | 7,128 | -1.17(-3.73%) |
Sep 12, 2022 | 31.29 | 31.54 | 31.09 | 31.38 | 5,721 | +0.63(+2.05%) |
Sep 09, 2022 | 30.23 | 30.77 | 30.23 | 30.75 | 2,483 | +0.84(+2.81%) |
Sep 08, 2022 | 29.63 | 29.97 | 29.63 | 29.91 | 3,134 | -0.11(-0.37%) |
Sep 07, 2022 | 29.74 | 30.02 | 29.71 | 30.02 | 4,284 | +0.28(+0.94%) |
Sep 06, 2022 | 30.01 | 30.01 | 29.73 | 29.74 | 4,091 | +0.34(+1.17%) |
Sep 02, 2022 | 29.74 | 30.00 | 29.32 | 29.40 | 5,153 | -0.12(-0.42%) |
Sep 01, 2022 | 29.68 | 29.79 | 29.31 | 29.52 | 5,601 | -0.88(-2.89%) |
Aug 31, 2022 | 30.49 | 30.55 | 30.37 | 30.40 | 10,059 | -0.25(-0.82%) |
Aug 30, 2022 | 30.98 | 30.98 | 30.53 | 30.65 | 10,192 | -0.02(-0.05%) |
Aug 29, 2022 | 30.72 | 30.88 | 30.63 | 30.66 | 4,809 | -0.10(-0.31%) |
Aug 26, 2022 | 31.56 | 31.56 | 30.72 | 30.76 | 1,785 | -0.78(-2.48%) |
Aug 25, 2022 | 31.54 | 31.54 | 31.38 | 31.54 | 2,988 | +0.16(+0.52%) |
Aug 24, 2022 | 31.26 | 31.44 | 31.26 | 31.38 | 3,743 | -0.14(-0.44%) |
Aug 23, 2022 | 31.59 | 31.60 | 31.50 | 31.52 | 1,410 | -0.15(-0.47%) |
Aug 22, 2022 | 31.81 | 31.84 | 31.65 | 31.67 | 3,570 | -0.86(-2.64%) |
Aug 19, 2022 | 32.84 | 32.84 | 32.50 | 32.53 | 5,964 | -0.60(-1.81%) |
Aug 18, 2022 | 33.37 | 33.37 | 33.13 | 33.13 | 4,883 | -0.45(-1.35%) |
Aug 17, 2022 | 33.54 | 33.69 | 33.54 | 33.59 | 1,546 | -0.56(-1.64%) |
Aug 16, 2022 | 34.05 | 34.15 | 34.05 | 34.15 | 2,468 | +0.09(+0.25%) |
Aug 15, 2022 | 34.20 | 34.21 | 34.06 | 34.06 | 3,394 | -0.32(-0.93%) |
Aug 12, 2022 | 34.13 | 34.40 | 34.13 | 34.38 | 2,138 | +0.27(+0.79%) |
Aug 11, 2022 | 34.20 | 34.29 | 34.11 | 34.11 | 1,674 | -0.31(-0.91%) |
Aug 10, 2022 | 33.66 | 34.57 | 33.66 | 34.42 | 7,363 | +1.25(+3.77%) |
Aug 09, 2022 | 33.43 | 33.43 | 33.17 | 33.17 | 2,055 | -0.39(-1.16%) |
Aug 08, 2022 | 33.68 | 33.80 | 33.56 | 33.56 | 2,801 | -0.07(-0.21%) |
Aug 05, 2022 | 33.52 | 33.64 | 33.52 | 33.63 | 588 | -0.47(-1.39%) |
Aug 04, 2022 | 33.92 | 34.12 | 33.92 | 34.10 | 3,982 | +0.13(+0.39%) |
Aug 03, 2022 | 33.75 | 33.97 | 33.75 | 33.97 | 861 | +0.58(+1.74%) |
Aug 02, 2022 | 33.63 | 33.63 | 33.39 | 33.39 | 1,637 | -0.64(-1.87%) |