Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 30.10 | 30.10 | 30.03 | 30.04 | 3,221 | +0.01(+0.03%) |
Sep 28, 2023 | 30.06 | 30.06 | 29.98 | 30.03 | 1,033 | +0.23(+0.77%) |
Sep 27, 2023 | 30.04 | 30.04 | 29.79 | 29.80 | 2,855 | -0.17(-0.57%) |
Sep 26, 2023 | 30.17 | 30.17 | 29.97 | 29.97 | 2,110 | -0.46(-1.51%) |
Sep 25, 2023 | 30.34 | 30.43 | 30.43 | 30.43 | 3,178 | -0.25(-0.81%) |
Sep 22, 2023 | 30.59 | 30.68 | 30.59 | 30.68 | 629 | +0.13(+0.43%) |
Sep 21, 2023 | 30.94 | 30.94 | 30.55 | 30.55 | 4,517 | -0.67(-2.15%) |
Sep 20, 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 204 | +0.13(+0.42%) |
Sep 19, 2023 | 31.57 | 31.57 | 31.09 | 31.09 | 791 | -0.45(-1.43%) |
Sep 18, 2023 | 31.62 | 31.66 | 31.54 | 31.54 | 4,237 | -0.05(-0.16%) |
Sep 15, 2023 | 31.62 | 31.66 | 31.59 | 31.59 | 2,203 | +0.03(+0.10%) |
Sep 14, 2023 | 31.32 | 31.56 | 31.32 | 31.56 | 4,356 | +0.40(+1.28%) |
Sep 13, 2023 | 31.15 | 31.23 | 31.14 | 31.16 | 2,765 | -0.08(-0.26%) |
Sep 12, 2023 | 31.31 | 31.32 | 31.24 | 31.24 | 2,451 | +0.06(+0.19%) |
Sep 11, 2023 | 31.19 | 31.24 | 31.18 | 31.18 | 4,821 | +0.10(+0.32%) |
Sep 08, 2023 | 31.11 | 31.11 | 31.06 | 31.08 | 2,000 | -0.05(-0.16%) |
Sep 07, 2023 | 31.17 | 31.22 | 31.11 | 31.13 | 4,145 | -0.23(-0.73%) |
Sep 06, 2023 | 31.55 | 31.55 | 31.36 | 31.36 | 878 | -0.26(-0.82%) |
Sep 05, 2023 | 31.61 | 31.62 | 31.59 | 31.62 | 7,800 | -0.13(-0.41%) |
Sep 01, 2023 | 31.75 | 0 | +0.35(+1.11%) | |||
Aug 31, 2023 | 31.51 | 31.52 | 31.40 | 31.40 | 2,432 | -0.10(-0.32%) |
Aug 30, 2023 | 31.56 | 31.60 | 31.50 | 31.50 | 4,525 | +0.14(+0.45%) |
Aug 29, 2023 | 31.11 | 31.36 | 31.11 | 31.36 | 1,158 | +0.25(+0.80%) |
Aug 28, 2023 | 31.03 | 31.13 | 31.02 | 31.11 | 5,547 | +0.25(+0.81%) |
Aug 25, 2023 | 30.76 | 30.87 | 30.72 | 30.86 | 2,173 | +0.16(+0.52%) |
Aug 24, 2023 | 30.73 | 30.73 | 30.70 | 30.70 | 429 | -0.21(-0.68%) |
Aug 23, 2023 | 30.96 | 30.99 | 30.91 | 30.91 | 1,945 | +0.31(+1.01%) |
Aug 22, 2023 | 30.69 | 30.69 | 30.60 | 30.60 | 483 | -0.08(-0.26%) |
Aug 18, 2023 | 30.68 | 30.68 | 138 | +0.07(+0.23%) | ||
Aug 17, 2023 | 30.78 | 30.78 | 30.59 | 30.61 | 2,629 | -0.18(-0.58%) |
Aug 16, 2023 | 30.80 | 30.84 | 30.78 | 30.79 | 1,984 | -0.10(-0.32%) |
Aug 15, 2023 | 31.13 | 31.13 | 30.89 | 30.89 | 504 | -0.47(-1.50%) |
Aug 14, 2023 | 31.36 | 31.42 | 31.33 | 31.36 | 1,790 | -0.07(-0.22%) |
Aug 11, 2023 | 31.16 | 31.49 | 31.16 | 31.43 | 1,478 | +0.21(+0.67%) |
Aug 10, 2023 | 31.37 | 31.37 | 31.20 | 31.22 | 2,654 | -0.17(-0.54%) |
Aug 09, 2023 | 31.39 | 31.39 | 31.19 | 31.39 | 5,213 | +0.14(+0.45%) |
Aug 08, 2023 | 31.20 | 31.25 | 31.17 | 31.25 | 733 | -0.13(-0.41%) |
Aug 04, 2023 | 31.38 | 0 | +0.16(+0.51%) | |||
Aug 03, 2023 | 31.13 | 31.22 | 31.13 | 31.22 | 1,800 | +0.05(+0.16%) |
Aug 02, 2023 | 31.25 | 31.25 | 31.05 | 31.17 | 20,229 | -0.43(-1.36%) |
Aug 01, 2023 | 31.52 | 31.65 | 31.52 | 31.60 | 3,477 | -0.12(-0.38%) |
Jul 31, 2023 | 31.57 | 31.77 | 31.57 | 31.72 | 1,698 | +0.19(+0.60%) |
Jul 28, 2023 | 31.36 | 31.56 | 31.36 | 31.53 | 3,500 | +0.35(+1.12%) |
Jul 27, 2023 | 31.49 | 31.49 | 31.18 | 31.18 | 2,319 | -0.46(-1.45%) |
Jul 26, 2023 | 31.46 | 31.65 | 31.46 | 31.64 | 1,921 | +0.10(+0.32%) |
Jul 25, 2023 | 31.42 | 31.57 | 31.42 | 31.54 | 3,202 | +0.13(+0.41%) |
Jul 24, 2023 | 31.45 | 31.45 | 31.41 | 31.41 | 5,596 | -0.02(-0.06%) |
Jul 21, 2023 | 31.39 | 31.46 | 31.39 | 31.43 | 3,068 | +0.06(+0.19%) |
Jul 20, 2023 | 31.41 | 31.42 | 31.34 | 31.37 | 1,252 | -0.17(-0.54%) |
Jul 19, 2023 | 31.41 | 31.54 | 31.41 | 31.54 | 4,888 | +0.18(+0.57%) |
Jul 18, 2023 | 31.03 | 31.36 | 31.03 | 31.36 | 654 | +0.40(+1.29%) |
Jul 17, 2023 | 30.79 | 30.99 | 30.79 | 30.96 | 1,599 | +0.04(+0.13%) |
Jul 14, 2023 | 30.91 | 30.94 | 30.91 | 30.92 | 1,014 | -0.08(-0.26%) |
Jul 13, 2023 | 30.99 | 31.00 | 30.94 | 31.00 | 5,013 | +0.11(+0.36%) |
Jul 12, 2023 | 30.77 | 30.91 | 30.77 | 30.89 | 1,327 | +0.38(+1.25%) |
Jul 11, 2023 | 30.49 | 30.51 | 30.45 | 30.51 | 3,140 | +0.13(+0.43%) |
Jul 10, 2023 | 30.21 | 30.38 | 30.21 | 30.38 | 1,598 | +0.12(+0.40%) |
Jul 07, 2023 | 30.33 | 30.33 | 30.26 | 30.26 | 4,055 | +0.24(+0.80%) |
Jul 06, 2023 | 30.15 | 30.15 | 29.91 | 30.02 | 3,675 | -0.31(-1.02%) |
Jul 05, 2023 | 30.51 | 30.51 | 30.33 | 30.33 | 949 | -0.19(-0.62%) |
Jul 04, 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 100 | +0.10(+0.33%) |
Jun 30, 2023 | 30.42 | 0 | +0.41(+1.37%) | |||
Jun 29, 2023 | 29.95 | 30.01 | 29.95 | 30.01 | 2,816 | +0.26(+0.87%) |
Jun 28, 2023 | 29.69 | 29.80 | 29.69 | 29.75 | 4,200 | +0.05(+0.17%) |
Jun 27, 2023 | 29.56 | 29.70 | 29.56 | 29.70 | 2,720 | +0.23(+0.78%) |
Jun 26, 2023 | 29.41 | 29.50 | 29.41 | 29.47 | 2,710 | +0.07(+0.24%) |
Jun 23, 2023 | 29.44 | 29.45 | 29.40 | 29.40 | 2,604 | -0.35(-1.18%) |
Jun 22, 2023 | 29.87 | 29.87 | 29.70 | 29.75 | 2,701 | -0.28(-0.93%) |
Jun 21, 2023 | 30.08 | 30.09 | 29.97 | 30.03 | 3,964 | -0.07(-0.23%) |
Jun 20, 2023 | 30.19 | 30.19 | 30.04 | 30.10 | 6,241 | -0.29(-0.95%) |
Jun 19, 2023 | 30.30 | 30.39 | 30.30 | 30.39 | 968 | -0.03(-0.10%) |
Jun 16, 2023 | 30.52 | 30.52 | 30.38 | 30.42 | 3,606 | -0.01(-0.03%) |
Jun 15, 2023 | 30.45 | 30.48 | 30.31 | 30.43 | 3,370 | -0.35(-1.14%) |
May 08, 2023 | 30.78 | 30.85 | 30.78 | 30.78 | 1,745 | +0.09(+0.29%) |
May 05, 2023 | 30.68 | 30.69 | 30.68 | 30.69 | 213 | +0.42(+1.39%) |
May 04, 2023 | 30.52 | 30.52 | 30.27 | 30.27 | 1,569 | -0.32(-1.05%) |
May 03, 2023 | 30.58 | 30.69 | 30.58 | 30.59 | 1,394 | -0.09(-0.29%) |
May 02, 2023 | 30.79 | 30.79 | 30.51 | 30.68 | 6,377 | -0.28(-0.90%) |
May 01, 2023 | 30.96 | 30.96 | 30.96 | 30.96 | 2,388 | +0.04(+0.13%) |
Apr 28, 2023 | 30.97 | 30.97 | 30.92 | 30.92 | 591 | +0.19(+0.62%) |
Apr 27, 2023 | 30.51 | 30.77 | 30.51 | 30.73 | 5,033 | +0.20(+0.66%) |
Apr 26, 2023 | 30.78 | 30.78 | 30.47 | 30.53 | 1,633 | -0.27(-0.88%) |
Apr 25, 2023 | 30.90 | 30.90 | 30.80 | 30.80 | 446 | -0.30(-0.96%) |
Apr 24, 2023 | 30.95 | 31.11 | 30.95 | 31.10 | 1,096 | +0.11(+0.35%) |
Apr 21, 2023 | 31.00 | 31.00 | 30.98 | 30.99 | 449 | -0.10(-0.32%) |
Apr 19, 2023 | 31.09 | 25 | -0.10(-0.32%) | |||
Apr 18, 2023 | 31.13 | 31.19 | 31.13 | 31.19 | 1,192 | +0.21(+0.68%) |
Apr 17, 2023 | 31.05 | 31.09 | 30.98 | 30.98 | 602 | -0.11(-0.35%) |
Apr 14, 2023 | 31.14 | 31.14 | 31.00 | 31.09 | 2,660 | -0.11(-0.35%) |
Apr 13, 2023 | 31.15 | 31.28 | 31.08 | 31.20 | 2,281 | +0.19(+0.61%) |
Apr 12, 2023 | 31.02 | 31.13 | 30.98 | 31.01 | 2,355 | +0.00(+0.00%) |
Apr 11, 2023 | 30.88 | 31.03 | 30.88 | 31.01 | 1,363 | +0.34(+1.11%) |
Apr 10, 2023 | 30.47 | 30.68 | 30.47 | 30.67 | 3,896 | +0.13(+0.43%) |
Apr 06, 2023 | 30.54 | 0 | +0.00(+0.00%) | |||
Apr 05, 2023 | 30.76 | 30.76 | 30.49 | 30.54 | 2,277 | -0.19(-0.62%) |
Apr 04, 2023 | 30.98 | 30.98 | 30.73 | 30.73 | 2,830 | -0.16(-0.52%) |
Apr 03, 2023 | 30.98 | 30.98 | 30.82 | 30.89 | 32,687 | +0.08(+0.26%) |
Mar 31, 2023 | 30.87 | 30.87 | 30.73 | 30.81 | 1,934 | +0.32(+1.05%) |
Mar 30, 2023 | 30.48 | 30.49 | 30.48 | 30.49 | 730 | +0.26(+0.86%) |
Mar 29, 2023 | 30.20 | 30.26 | 30.13 | 30.23 | 35,909 | +0.21(+0.70%) |
Mar 28, 2023 | 29.94 | 30.04 | 29.94 | 30.02 | 505 | +0.07(+0.23%) |
Mar 27, 2023 | 29.84 | 29.95 | 29.72 | 29.95 | 1,760 | +0.30(+1.01%) |
Mar 24, 2023 | 29.53 | 29.69 | 29.48 | 29.65 | 2,454 | -0.10(-0.34%) |
Mar 23, 2023 | 29.98 | 30.06 | 29.74 | 29.75 | 1,392 | -0.07(-0.23%) |
Mar 22, 2023 | 30.03 | 30.09 | 29.82 | 29.82 | 3,504 | -0.29(-0.96%) |
Mar 21, 2023 | 30.10 | 30.12 | 30.04 | 30.11 | 3,652 | +0.22(+0.74%) |
Mar 20, 2023 | 29.77 | 29.92 | 29.77 | 29.89 | 3,982 | +0.12(+0.40%) |
Mar 17, 2023 | 29.80 | 29.81 | 29.57 | 29.77 | 3,400 | -0.07(-0.23%) |
Mar 16, 2023 | 29.35 | 29.88 | 29.35 | 29.84 | 4,733 | +0.26(+0.88%) |
Mar 15, 2023 | 29.85 | 29.85 | 29.34 | 29.58 | 5,553 | -0.64(-2.12%) |
Mar 14, 2023 | 30.05 | 30.40 | 30.05 | 30.22 | 3,320 | +0.27(+0.90%) |
Mar 13, 2023 | 29.87 | 30.02 | 29.87 | 29.95 | 7,440 | -0.15(-0.50%) |
Mar 10, 2023 | 30.59 | 30.59 | 30.06 | 30.10 | 4,667 | -0.62(-2.02%) |
Mar 09, 2023 | 31.08 | 31.16 | 30.72 | 30.72 | 5,224 | -0.25(-0.81%) |
Mar 08, 2023 | 30.88 | 31.00 | 30.88 | 30.97 | 2,834 | +0.09(+0.29%) |
Mar 07, 2023 | 30.94 | 31.01 | 30.87 | 30.88 | 2,059 | -0.23(-0.74%) |
Mar 06, 2023 | 31.25 | 31.33 | 31.11 | 31.11 | 3,201 | -0.22(-0.70%) |
Mar 03, 2023 | 31.01 | 31.35 | 31.01 | 31.33 | 3,208 | +0.41(+1.33%) |
Mar 02, 2023 | 30.82 | 30.92 | 30.82 | 30.92 | 1,605 | -0.02(-0.06%) |
Mar 01, 2023 | 30.74 | 30.94 | 30.74 | 30.94 | 2,707 | +0.18(+0.59%) |
Feb 28, 2023 | 30.66 | 30.78 | 30.66 | 30.76 | 5,418 | -0.01(-0.03%) |
Feb 27, 2023 | 30.67 | 30.77 | 30.67 | 30.77 | 1,040 | +0.27(+0.89%) |
Feb 24, 2023 | 30.37 | 30.50 | 30.20 | 30.50 | 2,239 | -0.13(-0.42%) |
Feb 23, 2023 | 30.60 | 30.63 | 30.47 | 30.63 | 1,095 | +0.17(+0.56%) |
Feb 22, 2023 | 30.44 | 30.52 | 30.36 | 30.46 | 4,323 | -0.01(-0.03%) |
Feb 21, 2023 | 30.66 | 30.66 | 30.42 | 30.47 | 3,129 | -0.56(-1.80%) |
Feb 17, 2023 | 31.03 | 0 | -0.21(-0.67%) | |||
Feb 16, 2023 | 30.97 | 31.28 | 30.97 | 31.24 | 2,696 | +0.12(+0.39%) |
Feb 15, 2023 | 31.03 | 31.12 | 30.99 | 31.12 | 600 | -0.01(-0.03%) |
Feb 14, 2023 | 30.94 | 31.13 | 30.94 | 31.13 | 3,089 | +0.13(+0.42%) |
Feb 13, 2023 | 30.85 | 31.07 | 30.85 | 31.00 | 676 | +0.11(+0.36%) |
Feb 10, 2023 | 30.90 | 30.94 | 30.80 | 30.89 | 858 | -0.14(-0.45%) |
Feb 09, 2023 | 31.44 | 31.44 | 31.01 | 31.03 | 6,639 | -0.24(-0.77%) |
Feb 08, 2023 | 31.30 | 31.34 | 31.20 | 31.27 | 2,265 | -0.02(-0.06%) |
Feb 07, 2023 | 31.06 | 31.29 | 30.97 | 31.29 | 6,212 | +0.32(+1.03%) |
Feb 06, 2023 | 31.12 | 31.12 | 30.97 | 30.97 | 1,900 | -0.26(-0.83%) |
Feb 03, 2023 | 31.25 | 31.41 | 31.22 | 31.23 | 5,214 | -0.18(-0.57%) |
Feb 02, 2023 | 31.48 | 31.64 | 31.41 | 31.41 | 2,700 | -0.05(-0.16%) |
Feb 01, 2023 | 31.30 | 31.46 | 31.06 | 31.46 | 2,280 | +0.24(+0.77%) |
Jan 31, 2023 | 31.24 | 31.25 | 31.21 | 31.22 | 1,360 | +0.12(+0.39%) |
Jan 30, 2023 | 31.09 | 31.24 | 31.09 | 31.10 | 3,295 | -0.22(-0.70%) |
Jan 27, 2023 | 31.25 | 31.32 | 31.25 | 31.32 | 2,377 | +0.05(+0.16%) |
Jan 26, 2023 | 31.07 | 31.27 | 31.06 | 31.27 | 4,222 | +0.10(+0.32%) |
Jan 25, 2023 | 31.00 | 31.22 | 31.00 | 31.17 | 1,410 | -0.04(-0.13%) |
Jan 24, 2023 | 31.05 | 31.22 | 31.05 | 31.21 | 4,041 | +0.06(+0.19%) |
Jan 23, 2023 | 31.03 | 31.15 | 31.02 | 31.15 | 1,599 | +0.17(+0.55%) |
Jan 20, 2023 | 30.77 | 30.99 | 30.77 | 30.98 | 3,737 | +0.22(+0.72%) |
Jan 19, 2023 | 30.67 | 30.80 | 30.62 | 30.76 | 2,518 | -0.09(-0.29%) |
Jan 18, 2023 | 31.03 | 31.14 | 30.85 | 30.85 | 3,766 | -0.03(-0.10%) |
Jan 17, 2023 | 30.83 | 30.88 | 30.75 | 30.88 | 2,307 | +0.08(+0.26%) |
Jan 16, 2023 | 30.67 | 30.81 | 30.67 | 30.80 | 1,850 | +0.09(+0.29%) |
Jan 13, 2023 | 30.56 | 30.75 | 30.56 | 30.71 | 3,513 | +0.05(+0.16%) |
Jan 12, 2023 | 30.48 | 30.66 | 30.44 | 30.66 | 5,508 | +0.36(+1.19%) |
Jan 11, 2023 | 30.25 | 30.30 | 30.24 | 30.30 | 1,598 | +0.31(+1.03%) |
Jan 10, 2023 | 29.89 | 30.00 | 29.83 | 29.99 | 2,264 | +0.14(+0.47%) |
Jan 09, 2023 | 29.91 | 30.04 | 29.85 | 29.85 | 4,979 | +0.08(+0.27%) |
Jan 06, 2023 | 29.52 | 29.77 | 29.52 | 29.77 | 3,820 | +0.47(+1.60%) |
Jan 05, 2023 | 29.26 | 29.30 | 29.22 | 29.30 | 2,887 | +0.00(+0.00%) |
Jan 04, 2023 | 29.18 | 29.42 | 29.18 | 29.30 | 7,235 | +0.23(+0.79%) |
Jan 03, 2023 | 29.25 | 29.25 | 29.06 | 29.07 | 1,893 | -0.05(-0.17%) |
Dec 30, 2022 | 29.12 | 0 | -0.08(-0.27%) | |||
Dec 29, 2022 | 29.20 | 29.25 | 29.18 | 29.20 | 4,710 | +0.24(+0.83%) |
Dec 28, 2022 | 29.19 | 29.19 | 28.96 | 28.96 | 23,924 | -0.32(-1.09%) |
Dec 23, 2022 | 29.28 | 0 | +0.20(+0.69%) | |||
Dec 22, 2022 | 29.29 | 29.29 | 28.76 | 29.08 | 3,500 | -0.39(-1.32%) |
Dec 21, 2022 | 29.12 | 29.47 | 29.12 | 29.47 | 3,240 | +0.52(+1.80%) |
Dec 20, 2022 | 28.96 | 29.00 | 28.90 | 28.95 | 2,083 | +0.22(+0.77%) |
Dec 19, 2022 | 28.96 | 28.99 | 28.72 | 28.73 | 4,646 | -0.67(-2.28%) |
Dec 16, 2022 | 29.20 | 29.42 | 29.20 | 29.40 | 2,737 | -0.08(-0.27%) |
Dec 15, 2022 | 29.68 | 29.68 | 29.35 | 29.48 | 2,455 | -0.52(-1.73%) |
Dec 14, 2022 | 30.05 | 30.18 | 30.00 | 30.00 | 3,276 | -0.06(-0.20%) |
Dec 13, 2022 | 30.15 | 30.15 | 29.93 | 30.06 | 3,522 | +0.31(+1.04%) |
Dec 12, 2022 | 29.57 | 29.77 | 29.57 | 29.75 | 3,941 | +0.08(+0.27%) |
Dec 09, 2022 | 29.61 | 29.84 | 29.61 | 29.67 | 3,482 | +0.05(+0.17%) |
Dec 08, 2022 | 29.82 | 29.82 | 29.62 | 29.62 | 1,620 | -0.03(-0.10%) |
Dec 07, 2022 | 29.70 | 29.76 | 29.65 | 29.65 | 2,605 | +0.06(+0.20%) |
Dec 06, 2022 | 29.80 | 29.80 | 29.59 | 29.59 | 3,769 | -0.47(-1.56%) |
Dec 05, 2022 | 30.54 | 30.54 | 30.01 | 30.06 | 5,334 | -0.58(-1.89%) |
Dec 02, 2022 | 30.23 | 30.68 | 30.23 | 30.64 | 2,748 | +0.11(+0.36%) |
Dec 01, 2022 | 30.44 | 30.61 | 30.44 | 30.53 | 2,362 | +0.33(+1.09%) |
Nov 30, 2022 | 29.95 | 30.20 | 29.76 | 30.20 | 4,041 | +0.34(+1.14%) |
Nov 29, 2022 | 29.83 | 29.88 | 29.71 | 29.86 | 4,497 | +0.33(+1.12%) |
Nov 28, 2022 | 29.80 | 29.80 | 29.48 | 29.53 | 2,092 | -0.41(-1.37%) |
Nov 25, 2022 | 29.90 | 29.99 | 29.90 | 29.94 | 6,451 | +0.00(+0.00%) |
Nov 24, 2022 | 29.88 | 29.94 | 29.88 | 29.94 | 581 | +0.07(+0.23%) |
Nov 23, 2022 | 29.60 | 29.87 | 29.60 | 29.87 | 3,372 | +0.13(+0.44%) |
Nov 22, 2022 | 29.42 | 29.74 | 29.42 | 29.74 | 5,682 | +0.43(+1.47%) |
Nov 21, 2022 | 29.14 | 29.31 | 29.02 | 29.31 | 6,969 | +0.04(+0.14%) |
Nov 18, 2022 | 29.16 | 29.27 | 29.15 | 29.27 | 1,436 | +0.12(+0.41%) |
Nov 17, 2022 | 29.06 | 29.15 | 28.92 | 29.15 | 3,437 | -0.33(-1.12%) |
Nov 16, 2022 | 29.50 | 29.51 | 29.45 | 29.48 | 1,340 | -0.24(-0.81%) |
Nov 15, 2022 | 29.86 | 29.86 | 29.69 | 29.72 | 8,015 | +0.13(+0.44%) |
Nov 14, 2022 | 29.87 | 29.87 | 29.59 | 29.59 | 4,803 | -0.34(-1.14%) |
Nov 11, 2022 | 29.86 | 30.03 | 29.86 | 29.93 | 2,413 | +0.36(+1.22%) |
Nov 10, 2022 | 29.54 | 29.60 | 29.46 | 29.57 | 1,803 | +0.91(+3.18%) |
Nov 09, 2022 | 29.05 | 29.05 | 28.66 | 28.66 | 5,670 | -0.59(-2.02%) |
Nov 08, 2022 | 29.06 | 29.36 | 29.06 | 29.25 | 1,302 | +0.31(+1.07%) |
Nov 07, 2022 | 28.97 | 28.97 | 28.94 | 28.94 | 718 | +0.15(+0.52%) |
Nov 04, 2022 | 28.85 | 28.85 | 28.59 | 28.79 | 1,865 | +0.38(+1.34%) |
Nov 03, 2022 | 28.14 | 28.52 | 28.14 | 28.41 | 1,287 | -0.15(-0.53%) |
Nov 02, 2022 | 28.95 | 29.06 | 28.56 | 28.56 | 2,944 | -0.39(-1.35%) |
Nov 01, 2022 | 29.10 | 29.10 | 28.93 | 28.95 | 5,650 | +0.18(+0.63%) |
Oct 31, 2022 | 28.67 | 28.78 | 28.67 | 28.77 | 1,900 | +0.00(+0.00%) |
Oct 28, 2022 | 28.51 | 28.77 | 28.51 | 28.77 | 1,031 | +0.07(+0.24%) |
Oct 27, 2022 | 28.88 | 29.00 | 28.68 | 28.70 | 1,041 | +0.00(+0.00%) |
Oct 26, 2022 | 28.86 | 28.91 | 28.70 | 28.70 | 1,030 | +0.37(+1.31%) |
Oct 25, 2022 | 27.98 | 28.38 | 27.98 | 28.33 | 1,960 | +0.34(+1.21%) |
Oct 24, 2022 | 27.88 | 28.02 | 27.83 | 27.99 | 3,096 | +0.17(+0.61%) |
Oct 21, 2022 | 27.43 | 27.82 | 27.43 | 27.82 | 4,030 | +0.43(+1.57%) |
Oct 20, 2022 | 27.51 | 27.53 | 27.39 | 27.39 | 7,551 | -0.17(-0.62%) |
Oct 19, 2022 | 27.74 | 27.74 | 27.47 | 27.56 | 3,571 | -0.33(-1.18%) |
Oct 18, 2022 | 28.03 | 28.12 | 27.83 | 27.89 | 2,401 | +0.17(+0.61%) |
Oct 17, 2022 | 27.62 | 27.79 | 27.62 | 27.72 | 2,255 | +0.36(+1.32%) |
Oct 14, 2022 | 27.84 | 27.84 | 27.35 | 27.36 | 1,279 | -0.36(-1.30%) |
Oct 13, 2022 | 27.64 | 27.72 | 27.64 | 27.72 | 651 | +0.43(+1.58%) |
Oct 12, 2022 | 27.04 | 27.29 | 27.04 | 27.29 | 1,174 | +0.04(+0.15%) |
Oct 11, 2022 | 27.40 | 27.57 | 27.22 | 27.25 | 2,904 | -0.58(-2.08%) |
Oct 07, 2022 | 27.83 | 0 | -0.78(-2.73%) | |||
Oct 06, 2022 | 28.64 | 28.87 | 28.48 | 28.61 | 5,876 | -0.15(-0.52%) |
Oct 05, 2022 | 28.52 | 28.78 | 28.52 | 28.76 | 3,995 | -0.06(-0.21%) |
Oct 04, 2022 | 28.87 | 28.94 | 28.82 | 28.82 | 570 | +0.65(+2.31%) |