Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 29.48 | 29.81 | 29.48 | 29.76 | 18,272 | +0.25(+0.85%) |
Oct 30, 2023 | 29.61 | 29.64 | 29.23 | 29.51 | 20,487 | +0.25(+0.85%) |
Oct 27, 2023 | 29.84 | 29.92 | 29.21 | 29.26 | 25,556 | -0.28(-0.95%) |
Oct 26, 2023 | 29.81 | 30.07 | 29.23 | 29.54 | 355,910 | -0.41(-1.37%) |
Oct 25, 2023 | 30.92 | 30.92 | 29.93 | 29.95 | 39,223 | -1.23(-3.94%) |
Oct 24, 2023 | 30.81 | 31.56 | 30.81 | 31.18 | 23,801 | +0.70(+2.28%) |
Oct 23, 2023 | 30.11 | 30.88 | 29.68 | 30.48 | 35,044 | +0.13(+0.43%) |
Oct 20, 2023 | 30.74 | 30.87 | 30.19 | 30.36 | 56,751 | -0.52(-1.70%) |
Oct 19, 2023 | 31.19 | 31.40 | 30.82 | 30.88 | 90,140 | -0.20(-0.64%) |
Oct 18, 2023 | 31.57 | 31.70 | 31.02 | 31.08 | 142,290 | -0.79(-2.49%) |
Oct 17, 2023 | 31.07 | 32.03 | 31.07 | 31.87 | 74,316 | +0.44(+1.42%) |
Oct 16, 2023 | 31.08 | 31.56 | 30.82 | 31.43 | 165,299 | +0.51(+1.65%) |
Oct 13, 2023 | 31.66 | 31.66 | 30.87 | 30.92 | 83,890 | -0.66(-2.09%) |
Oct 12, 2023 | 32.17 | 32.18 | 31.35 | 31.58 | 119,983 | -0.54(-1.68%) |
Oct 11, 2023 | 32.40 | 32.58 | 31.86 | 32.12 | 250,945 | -0.05(-0.16%) |
Oct 10, 2023 | 31.80 | 32.54 | 31.80 | 32.17 | 55,840 | +0.56(+1.77%) |
Oct 09, 2023 | 30.94 | 31.70 | 30.94 | 31.61 | 23,239 | +0.18(+0.57%) |
Oct 06, 2023 | 30.23 | 31.48 | 30.23 | 31.43 | 28,420 | +0.76(+2.48%) |
Oct 05, 2023 | 30.90 | 30.95 | 30.33 | 30.67 | 32,911 | -0.49(-1.57%) |
Oct 04, 2023 | 30.83 | 31.19 | 30.61 | 31.16 | 41,516 | +0.56(+1.83%) |
Oct 03, 2023 | 31.36 | 31.46 | 30.47 | 30.60 | 60,054 | -1.19(-3.74%) |
Oct 02, 2023 | 31.86 | 32.17 | 31.66 | 31.79 | 24,704 | -0.18(-0.57%) |
Sep 29, 2023 | 32.15 | 32.50 | 31.88 | 31.97 | 56,334 | +0.30(+0.96%) |
Sep 28, 2023 | 31.12 | 31.91 | 31.07 | 31.67 | 114,149 | +0.50(+1.60%) |
Sep 27, 2023 | 30.84 | 31.34 | 30.68 | 31.17 | 78,102 | +0.51(+1.66%) |
Sep 26, 2023 | 30.71 | 31.11 | 30.62 | 30.66 | 84,311 | -0.32(-1.03%) |
Sep 25, 2023 | 30.51 | 30.99 | 30.93 | 30.98 | 49,756 | +0.15(+0.48%) |
Sep 22, 2023 | 31.26 | 31.26 | 30.82 | 30.83 | 16,894 | -0.15(-0.48%) |
Sep 21, 2023 | 31.32 | 31.32 | 30.96 | 30.98 | 65,731 | -0.90(-2.82%) |
Sep 20, 2023 | 32.47 | 32.60 | 31.85 | 31.88 | 19,653 | -0.44(-1.36%) |
Sep 19, 2023 | 32.67 | 32.76 | 32.07 | 32.32 | 23,588 | -0.52(-1.58%) |
Sep 18, 2023 | 32.86 | 33.15 | 32.78 | 32.84 | 24,183 | -0.10(-0.30%) |
Sep 15, 2023 | 33.07 | 33.07 | 32.76 | 32.94 | 31,319 | -0.32(-0.96%) |
Sep 14, 2023 | 33.35 | 33.43 | 32.93 | 33.26 | 41,585 | +0.16(+0.48%) |
Sep 13, 2023 | 33.43 | 33.43 | 32.99 | 33.10 | 45,257 | -0.39(-1.16%) |
Sep 12, 2023 | 33.51 | 34.07 | 33.38 | 33.49 | 60,496 | -0.23(-0.68%) |
Sep 11, 2023 | 33.07 | 33.81 | 33.07 | 33.72 | 63,668 | +0.65(+1.98%) |
Sep 08, 2023 | 33.04 | 33.28 | 32.87 | 33.07 | 28,206 | +0.16(+0.47%) |
Sep 07, 2023 | 32.55 | 32.99 | 32.25 | 32.91 | 172,645 | -0.07(-0.21%) |
Sep 06, 2023 | 32.97 | 33.31 | 32.78 | 32.98 | 25,839 | -0.10(-0.30%) |
Sep 05, 2023 | 33.04 | 33.18 | 32.91 | 33.08 | 47,503 | +0.06(+0.18%) |
Sep 01, 2023 | 33.05 | 33.28 | 32.86 | 33.02 | 30,869 | +0.33(+1.02%) |
Aug 31, 2023 | 32.78 | 32.98 | 32.49 | 32.69 | 18,914 | -0.08(-0.24%) |
Aug 30, 2023 | 32.32 | 32.80 | 32.31 | 32.76 | 54,811 | +0.29(+0.91%) |
Aug 29, 2023 | 31.35 | 32.54 | 31.31 | 32.47 | 235,570 | +1.18(+3.77%) |
Aug 28, 2023 | 31.48 | 31.48 | 31.19 | 31.29 | 24,059 | +0.14(+0.45%) |
Aug 25, 2023 | 30.86 | 31.30 | 30.64 | 31.15 | 71,453 | +0.26(+0.84%) |
Aug 24, 2023 | 31.98 | 31.98 | 30.81 | 30.89 | 96,151 | -0.76(-2.40%) |
Aug 23, 2023 | 31.13 | 31.77 | 31.13 | 31.65 | 37,345 | +0.41(+1.30%) |
Aug 22, 2023 | 31.40 | 31.48 | 31.12 | 31.24 | 34,357 | +0.06(+0.20%) |
Aug 21, 2023 | 31.08 | 31.26 | 30.90 | 31.18 | 23,325 | +0.25(+0.82%) |
Aug 18, 2023 | 30.50 | 31.03 | 30.36 | 30.93 | 42,533 | -0.12(-0.40%) |
Aug 17, 2023 | 31.99 | 31.99 | 30.98 | 31.05 | 71,904 | -0.74(-2.34%) |
Aug 16, 2023 | 31.90 | 32.20 | 31.78 | 31.79 | 34,646 | -0.29(-0.89%) |
Aug 15, 2023 | 32.42 | 32.42 | 31.93 | 32.08 | 32,765 | -0.53(-1.62%) |
Aug 14, 2023 | 32.16 | 32.61 | 31.98 | 32.61 | 32,159 | +0.15(+0.46%) |
Aug 11, 2023 | 32.39 | 32.58 | 32.30 | 32.46 | 41,439 | -0.42(-1.28%) |
Aug 10, 2023 | 33.32 | 33.58 | 32.69 | 32.88 | 47,050 | +0.08(+0.23%) |
Aug 09, 2023 | 33.70 | 33.70 | 32.70 | 32.80 | 68,298 | -0.92(-2.74%) |
Aug 08, 2023 | 33.66 | 33.75 | 33.15 | 33.73 | 103,622 | -0.76(-2.21%) |
Aug 07, 2023 | 34.73 | 34.73 | 33.88 | 34.49 | 97,067 | -0.04(-0.12%) |
Aug 04, 2023 | 35.19 | 35.24 | 34.51 | 34.53 | 67,075 | -0.31(-0.89%) |
Aug 03, 2023 | 34.62 | 35.11 | 34.62 | 34.84 | 42,546 | -0.02(-0.06%) |
Aug 02, 2023 | 35.39 | 35.48 | 34.39 | 34.86 | 579,110 | -1.33(-3.68%) |
Aug 01, 2023 | 36.17 | 36.25 | 35.88 | 36.19 | 41,827 | -0.44(-1.20%) |
Jul 31, 2023 | 36.27 | 36.70 | 36.17 | 36.63 | 52,411 | +0.57(+1.58%) |
Jul 28, 2023 | 35.46 | 36.08 | 35.45 | 36.06 | 64,209 | +1.38(+3.97%) |
Jul 27, 2023 | 35.88 | 36.00 | 34.58 | 34.68 | 111,043 | -0.68(-1.92%) |
Jul 26, 2023 | 34.92 | 35.42 | 34.90 | 35.36 | 83,672 | +0.29(+0.83%) |
Jul 25, 2023 | 35.13 | 35.42 | 35.03 | 35.07 | 59,449 | +0.20(+0.57%) |
Jul 24, 2023 | 34.97 | 35.03 | 34.40 | 34.87 | 84,602 | -0.02(-0.05%) |
Jul 21, 2023 | 35.23 | 35.52 | 34.74 | 34.89 | 19,923 | -0.01(-0.04%) |
Jul 20, 2023 | 35.56 | 35.58 | 34.78 | 34.90 | 73,284 | -1.01(-2.81%) |
Jul 19, 2023 | 36.04 | 36.44 | 35.67 | 35.91 | 119,301 | +0.09(+0.25%) |
Jul 18, 2023 | 35.63 | 35.91 | 35.46 | 35.82 | 318,273 | +0.20(+0.56%) |
Jul 17, 2023 | 34.86 | 35.74 | 34.86 | 35.62 | 86,447 | +0.66(+1.89%) |
Jul 14, 2023 | 35.53 | 35.61 | 34.83 | 34.96 | 53,587 | -0.54(-1.52%) |
Jul 13, 2023 | 34.69 | 35.58 | 34.69 | 35.50 | 172,093 | +1.04(+3.02%) |
Jul 12, 2023 | 34.72 | 34.72 | 34.04 | 34.46 | 258,424 | +0.28(+0.82%) |
Jul 11, 2023 | 33.36 | 34.27 | 33.25 | 34.18 | 74,323 | +0.91(+2.74%) |
Jul 10, 2023 | 32.65 | 33.30 | 32.39 | 33.27 | 51,978 | +0.51(+1.56%) |
Jul 07, 2023 | 32.49 | 33.13 | 32.49 | 32.76 | 64,494 | +0.37(+1.14%) |
Jul 06, 2023 | 32.50 | 32.50 | 31.96 | 32.39 | 51,347 | -0.65(-1.97%) |
Jul 05, 2023 | 33.08 | 33.16 | 32.76 | 33.04 | 409,665 | -0.22(-0.66%) |
Jul 03, 2023 | 33.00 | 33.28 | 33.00 | 33.26 | 55,888 | +0.55(+1.69%) |
Jun 30, 2023 | 32.77 | 32.98 | 32.63 | 32.71 | 54,464 | +0.45(+1.38%) |
Jun 29, 2023 | 32.55 | 32.62 | 32.10 | 32.26 | 320,724 | -0.33(-1.01%) |
Jun 28, 2023 | 32.10 | 33.00 | 32.06 | 32.59 | 78,580 | +0.47(+1.46%) |
Jun 27, 2023 | 31.29 | 32.21 | 31.27 | 32.12 | 39,801 | +1.21(+3.91%) |
Jun 26, 2023 | 31.08 | 31.60 | 30.91 | 30.91 | 22,351 | -0.18(-0.58%) |
Jun 23, 2023 | 30.93 | 31.30 | 30.82 | 31.09 | 21,144 | -0.35(-1.10%) |
Jun 22, 2023 | 31.28 | 31.55 | 31.08 | 31.44 | 48,384 | -0.05(-0.17%) |
Jun 21, 2023 | 32.03 | 32.15 | 31.28 | 31.49 | 53,703 | -0.60(-1.87%) |
Jun 20, 2023 | 32.33 | 32.58 | 31.82 | 32.09 | 36,044 | -0.49(-1.50%) |
Jun 16, 2023 | 33.01 | 33.06 | 32.41 | 32.58 | 54,585 | -0.28(-0.85%) |
Jun 15, 2023 | 32.00 | 32.94 | 32.00 | 32.86 | 180,035 | +0.65(+2.03%) |
Jun 14, 2023 | 32.13 | 32.31 | 31.69 | 32.21 | 71,625 | +0.10(+0.30%) |
Jun 13, 2023 | 32.03 | 32.11 | 31.61 | 32.11 | 46,716 | +0.50(+1.58%) |
Jun 12, 2023 | 31.28 | 31.63 | 31.28 | 31.61 | 65,600 | +0.55(+1.77%) |
Jun 09, 2023 | 31.37 | 31.76 | 31.00 | 31.06 | 440,448 | -0.10(-0.32%) |
Jun 08, 2023 | 30.70 | 31.21 | 30.70 | 31.16 | 26,949 | +0.33(+1.07%) |
Jun 07, 2023 | 31.61 | 32.00 | 30.73 | 30.83 | 46,211 | -0.59(-1.87%) |
Jun 06, 2023 | 30.84 | 31.57 | 30.84 | 31.42 | 30,036 | +0.45(+1.45%) |
Jun 05, 2023 | 30.69 | 31.06 | 30.53 | 30.97 | 21,416 | +0.18(+0.60%) |
Jun 02, 2023 | 30.65 | 31.04 | 30.57 | 30.79 | 25,507 | +0.54(+1.79%) |
Jun 01, 2023 | 29.72 | 30.48 | 29.50 | 30.24 | 46,723 | +0.32(+1.08%) |
May 31, 2023 | 29.17 | 29.92 | 29.13 | 29.92 | 15,849 | +0.45(+1.51%) |
May 30, 2023 | 29.49 | 29.76 | 29.35 | 29.47 | 33,942 | +0.39(+1.36%) |
May 26, 2023 | 28.69 | 29.33 | 28.69 | 29.08 | 121,246 | +0.44(+1.54%) |
May 25, 2023 | 29.11 | 29.13 | 28.38 | 28.64 | 34,704 | -0.85(-2.88%) |
May 24, 2023 | 29.24 | 29.61 | 29.09 | 29.49 | 17,686 | -0.15(-0.52%) |
May 23, 2023 | 29.71 | 30.38 | 29.62 | 29.64 | 21,492 | -0.27(-0.91%) |
May 22, 2023 | 29.53 | 30.08 | 29.53 | 29.92 | 17,586 | +0.39(+1.30%) |
May 19, 2023 | 29.92 | 29.99 | 29.39 | 29.53 | 47,498 | -0.46(-1.53%) |
May 18, 2023 | 29.42 | 30.00 | 29.42 | 29.99 | 181,060 | +0.64(+2.18%) |
May 17, 2023 | 28.93 | 29.43 | 28.67 | 29.35 | 27,767 | +0.44(+1.52%) |
May 16, 2023 | 29.08 | 29.08 | 28.84 | 28.91 | 37,123 | -0.44(-1.50%) |
May 15, 2023 | 28.76 | 29.39 | 28.70 | 29.35 | 31,104 | +0.60(+2.10%) |
May 12, 2023 | 29.36 | 29.36 | 28.65 | 28.75 | 60,894 | -0.63(-2.13%) |
May 11, 2023 | 29.43 | 29.57 | 29.26 | 29.37 | 19,100 | +0.04(+0.14%) |
May 10, 2023 | 29.03 | 29.40 | 28.93 | 29.33 | 275,437 | +0.26(+0.89%) |
May 09, 2023 | 28.77 | 29.21 | 28.77 | 29.07 | 39,584 | +0.33(+1.16%) |
May 08, 2023 | 28.25 | 28.75 | 28.25 | 28.74 | 12,053 | +0.74(+2.64%) |
May 05, 2023 | 27.80 | 28.09 | 27.80 | 28.00 | 13,885 | +0.55(+2.00%) |
May 04, 2023 | 27.36 | 27.56 | 27.29 | 27.45 | 21,839 | +0.25(+0.91%) |
May 03, 2023 | 27.29 | 27.64 | 27.17 | 27.20 | 25,876 | -0.07(-0.24%) |
May 02, 2023 | 27.75 | 27.75 | 27.09 | 27.27 | 21,717 | -0.57(-2.05%) |
May 01, 2023 | 27.71 | 27.92 | 27.61 | 27.84 | 12,785 | +0.08(+0.30%) |
Apr 28, 2023 | 27.39 | 27.77 | 27.19 | 27.76 | 31,652 | +0.17(+0.60%) |
Apr 27, 2023 | 27.44 | 27.62 | 27.29 | 27.59 | 5,970 | +0.33(+1.21%) |
Apr 26, 2023 | 27.47 | 27.58 | 27.17 | 27.26 | 19,718 | +0.19(+0.72%) |
Apr 25, 2023 | 27.63 | 27.63 | 27.07 | 27.07 | 13,855 | -0.80(-2.86%) |
Apr 24, 2023 | 28.21 | 28.23 | 27.66 | 27.86 | 26,351 | -0.38(-1.36%) |
Apr 21, 2023 | 28.13 | 28.28 | 27.99 | 28.24 | 11,133 | +0.04(+0.14%) |
Apr 20, 2023 | 28.28 | 28.51 | 28.13 | 28.20 | 13,023 | -0.49(-1.69%) |
Apr 19, 2023 | 28.51 | 28.77 | 28.49 | 28.69 | 14,767 | -0.18(-0.62%) |
Apr 18, 2023 | 29.01 | 29.07 | 28.72 | 28.87 | 11,942 | +0.14(+0.49%) |
Apr 17, 2023 | 28.50 | 28.73 | 28.45 | 28.73 | 10,082 | +0.37(+1.30%) |
Apr 14, 2023 | 28.30 | 28.46 | 28.07 | 28.36 | 32,413 | -0.06(-0.21%) |
Apr 13, 2023 | 28.23 | 28.57 | 28.23 | 28.42 | 10,408 | +0.47(+1.68%) |
Apr 12, 2023 | 28.77 | 28.77 | 27.95 | 27.95 | 25,442 | -0.47(-1.67%) |
Apr 11, 2023 | 28.39 | 28.56 | 28.29 | 28.42 | 5,390 | +0.00(+0.02%) |
Apr 10, 2023 | 27.77 | 28.42 | 27.67 | 28.42 | 22,252 | +0.37(+1.32%) |
Apr 06, 2023 | 27.80 | 28.16 | 27.61 | 28.05 | 16,315 | +0.04(+0.15%) |
Apr 05, 2023 | 28.35 | 28.35 | 27.71 | 28.01 | 13,904 | -0.88(-3.05%) |
Apr 04, 2023 | 29.06 | 29.20 | 28.76 | 28.89 | 19,753 | -0.14(-0.48%) |
Apr 03, 2023 | 29.01 | 29.09 | 28.69 | 29.03 | 49,466 | -0.24(-0.82%) |
Mar 31, 2023 | 28.47 | 29.27 | 28.47 | 29.27 | 19,350 | +0.86(+3.03%) |
Mar 30, 2023 | 28.42 | 28.68 | 28.28 | 28.41 | 18,915 | +0.37(+1.32%) |
Mar 29, 2023 | 27.71 | 28.10 | 27.71 | 28.04 | 18,338 | +0.63(+2.31%) |
Mar 28, 2023 | 27.47 | 27.62 | 27.25 | 27.41 | 15,902 | -0.07(-0.26%) |
Mar 27, 2023 | 27.76 | 27.90 | 27.38 | 27.48 | 10,669 | -0.09(-0.33%) |
Mar 24, 2023 | 27.57 | 27.63 | 27.26 | 27.57 | 14,705 | -0.19(-0.68%) |
Mar 23, 2023 | 27.85 | 28.23 | 27.41 | 27.76 | 17,125 | +0.19(+0.69%) |
Mar 22, 2023 | 28.30 | 28.40 | 27.57 | 27.57 | 17,460 | -0.72(-2.53%) |
Mar 21, 2023 | 27.63 | 28.36 | 27.63 | 28.28 | 39,913 | +1.02(+3.76%) |
Mar 20, 2023 | 27.19 | 27.37 | 26.96 | 27.26 | 28,514 | -0.04(-0.15%) |
Mar 17, 2023 | 27.40 | 27.58 | 27.03 | 27.30 | 11,885 | -0.14(-0.51%) |
Mar 16, 2023 | 26.75 | 27.50 | 26.75 | 27.44 | 62,043 | +0.70(+2.61%) |
Mar 15, 2023 | 26.24 | 26.76 | 26.15 | 26.74 | 90,284 | -0.05(-0.19%) |
Mar 14, 2023 | 26.99 | 27.06 | 26.63 | 26.79 | 15,308 | +0.34(+1.27%) |
Mar 13, 2023 | 25.79 | 26.86 | 25.57 | 26.45 | 62,393 | +0.31(+1.20%) |
Mar 10, 2023 | 26.85 | 26.90 | 25.91 | 26.14 | 129,196 | -0.82(-3.04%) |
Mar 09, 2023 | 27.97 | 28.13 | 26.90 | 26.96 | 91,282 | -1.05(-3.75%) |
Mar 08, 2023 | 28.03 | 28.20 | 27.77 | 28.01 | 45,223 | -0.09(-0.32%) |
Mar 07, 2023 | 28.34 | 28.55 | 28.06 | 28.10 | 13,972 | -0.36(-1.26%) |
Mar 06, 2023 | 28.78 | 29.01 | 28.44 | 28.46 | 49,513 | -0.23(-0.80%) |
Mar 03, 2023 | 28.09 | 28.76 | 28.09 | 28.69 | 291,795 | +0.74(+2.65%) |
Mar 02, 2023 | 27.41 | 28.03 | 27.21 | 27.95 | 18,204 | +0.01(+0.04%) |
Mar 01, 2023 | 28.23 | 28.37 | 27.83 | 27.94 | 100,149 | -0.29(-1.03%) |
Feb 28, 2023 | 28.08 | 28.48 | 28.08 | 28.23 | 20,734 | +0.20(+0.71%) |
Feb 27, 2023 | 28.21 | 28.26 | 27.95 | 28.03 | 39,629 | +0.22(+0.79%) |
Feb 24, 2023 | 27.86 | 27.99 | 27.59 | 27.81 | 185,764 | -0.68(-2.39%) |
Feb 23, 2023 | 28.76 | 28.78 | 27.93 | 28.49 | 313,816 | -0.19(-0.66%) |
Feb 22, 2023 | 28.65 | 28.91 | 28.34 | 28.68 | 20,034 | +0.15(+0.53%) |
Feb 21, 2023 | 28.93 | 29.27 | 28.53 | 28.53 | 61,395 | -0.95(-3.22%) |
Feb 17, 2023 | 30.04 | 30.04 | 29.26 | 29.48 | 183,325 | -0.92(-3.03%) |
Feb 16, 2023 | 30.58 | 31.25 | 30.38 | 30.40 | 34,592 | -0.83(-2.66%) |
Feb 15, 2023 | 29.85 | 31.23 | 29.85 | 31.23 | 93,616 | +1.62(+5.47%) |
Feb 14, 2023 | 28.62 | 29.67 | 28.52 | 29.61 | 57,817 | +0.93(+3.24%) |
Feb 13, 2023 | 28.15 | 28.84 | 28.09 | 28.68 | 22,956 | +0.70(+2.50%) |
Feb 10, 2023 | 28.43 | 28.49 | 27.82 | 27.98 | 93,111 | -0.97(-3.35%) |
Feb 09, 2023 | 29.83 | 29.83 | 28.90 | 28.95 | 29,524 | -0.31(-1.06%) |
Feb 08, 2023 | 29.63 | 29.95 | 29.24 | 29.26 | 18,271 | -0.43(-1.45%) |
Feb 07, 2023 | 29.29 | 29.69 | 28.84 | 29.69 | 23,881 | +0.36(+1.23%) |
Feb 06, 2023 | 29.30 | 29.60 | 29.15 | 29.33 | 32,734 | -0.35(-1.18%) |
Feb 03, 2023 | 29.86 | 30.82 | 29.63 | 29.68 | 163,303 | -1.26(-4.07%) |
Feb 02, 2023 | 30.34 | 31.30 | 30.34 | 30.94 | 908,381 | +1.30(+4.39%) |
Feb 01, 2023 | 28.73 | 29.83 | 28.41 | 29.64 | 38,900 | +0.99(+3.46%) |
Jan 31, 2023 | 27.96 | 28.65 | 27.96 | 28.65 | 26,043 | +0.74(+2.65%) |
Jan 30, 2023 | 28.41 | 28.55 | 27.90 | 27.91 | 37,800 | -0.94(-3.26%) |
Jan 27, 2023 | 27.80 | 29.08 | 27.77 | 28.85 | 29,051 | +0.94(+3.37%) |
Jan 26, 2023 | 27.96 | 28.14 | 27.44 | 27.91 | 67,959 | +0.57(+2.08%) |
Jan 25, 2023 | 26.71 | 27.40 | 26.30 | 27.34 | 47,230 | +0.03(+0.11%) |
Jan 24, 2023 | 27.48 | 27.79 | 27.19 | 27.31 | 33,963 | -0.47(-1.69%) |
Jan 23, 2023 | 27.06 | 27.80 | 27.00 | 27.78 | 109,084 | +0.86(+3.19%) |
Jan 20, 2023 | 26.20 | 26.96 | 26.20 | 26.92 | 21,714 | +0.94(+3.62%) |
Jan 19, 2023 | 26.23 | 26.43 | 25.84 | 25.98 | 16,132 | -0.54(-2.04%) |
Jan 18, 2023 | 27.26 | 27.48 | 26.52 | 26.52 | 21,496 | -0.55(-2.03%) |
Jan 17, 2023 | 26.83 | 27.19 | 26.50 | 27.07 | 40,972 | +0.38(+1.42%) |
Jan 13, 2023 | 26.12 | 26.72 | 26.12 | 26.69 | 16,011 | +0.16(+0.60%) |
Jan 12, 2023 | 26.34 | 26.53 | 25.59 | 26.53 | 54,014 | +0.38(+1.45%) |
Jan 11, 2023 | 25.70 | 26.16 | 25.62 | 26.15 | 62,755 | +0.53(+2.07%) |
Jan 10, 2023 | 25.16 | 25.62 | 25.11 | 25.62 | 70,809 | +0.50(+1.99%) |
Jan 09, 2023 | 24.70 | 25.50 | 24.70 | 25.12 | 42,680 | +0.78(+3.20%) |
Jan 06, 2023 | 24.20 | 24.45 | 23.62 | 24.34 | 180,096 | +0.11(+0.45%) |
Jan 05, 2023 | 24.57 | 24.57 | 24.12 | 24.23 | 183,768 | -0.69(-2.77%) |
Jan 04, 2023 | 24.60 | 25.10 | 24.31 | 24.92 | 33,257 | +0.60(+2.47%) |
Jan 03, 2023 | 25.19 | 25.44 | 24.21 | 24.32 | 28,841 | -0.40(-1.62%) |
Dec 30, 2022 | 24.17 | 24.76 | 24.17 | 24.72 | 57,974 | +0.08(+0.32%) |
Dec 29, 2022 | 24.07 | 24.71 | 23.95 | 24.64 | 61,947 | +0.86(+3.62%) |
Dec 28, 2022 | 23.90 | 24.11 | 23.67 | 23.78 | 75,902 | -0.21(-0.88%) |
Dec 27, 2022 | 24.23 | 24.25 | 23.80 | 23.99 | 59,436 | -0.39(-1.60%) |
Dec 23, 2022 | 24.41 | 24.51 | 24.10 | 24.38 | 48,999 | -0.30(-1.22%) |
Dec 22, 2022 | 24.95 | 24.95 | 24.19 | 24.68 | 126,316 | -0.60(-2.37%) |
Dec 21, 2022 | 25.02 | 25.40 | 24.75 | 25.28 | 64,564 | +0.40(+1.61%) |
Dec 20, 2022 | 24.53 | 25.21 | 24.52 | 24.88 | 37,093 | +0.14(+0.57%) |
Dec 19, 2022 | 25.37 | 25.37 | 24.63 | 24.74 | 57,687 | -0.69(-2.73%) |
Dec 16, 2022 | 25.58 | 25.85 | 25.23 | 25.43 | 49,422 | -0.28(-1.07%) |
Dec 15, 2022 | 26.23 | 26.40 | 25.67 | 25.71 | 36,711 | -1.08(-4.03%) |
Dec 14, 2022 | 26.77 | 27.07 | 26.40 | 26.79 | 66,959 | -0.01(-0.04%) |
Dec 13, 2022 | 28.27 | 28.27 | 26.63 | 26.80 | 51,665 | +0.02(+0.07%) |
Dec 12, 2022 | 26.30 | 26.79 | 26.30 | 26.78 | 224,418 | +0.30(+1.13%) |
Dec 09, 2022 | 26.64 | 26.92 | 26.46 | 26.48 | 19,286 | -0.38(-1.41%) |
Dec 08, 2022 | 26.42 | 27.00 | 26.12 | 26.86 | 49,755 | +0.75(+2.87%) |
Dec 07, 2022 | 25.86 | 26.20 | 25.86 | 26.11 | 44,836 | -0.09(-0.35%) |
Dec 06, 2022 | 26.85 | 26.85 | 26.03 | 26.20 | 15,966 | -0.57(-2.12%) |
Dec 05, 2022 | 27.94 | 28.03 | 26.77 | 26.77 | 50,656 | -1.34(-4.77%) |
Dec 02, 2022 | 27.27 | 28.20 | 27.23 | 28.11 | 91,393 | +0.24(+0.86%) |
Dec 01, 2022 | 27.56 | 27.93 | 27.29 | 27.87 | 60,646 | +0.24(+0.87%) |
Nov 30, 2022 | 26.15 | 27.63 | 26.15 | 27.63 | 40,681 | +1.65(+6.35%) |
Nov 29, 2022 | 26.19 | 26.50 | 25.95 | 25.98 | 21,650 | +0.02(+0.08%) |
Nov 28, 2022 | 26.17 | 26.60 | 25.92 | 25.96 | 45,460 | -0.45(-1.69%) |
Nov 25, 2022 | 26.46 | 26.49 | 26.25 | 26.41 | 8,309 | -0.20(-0.75%) |
Nov 23, 2022 | 26.04 | 26.72 | 26.03 | 26.61 | 43,241 | +0.65(+2.49%) |
Nov 22, 2022 | 25.86 | 25.98 | 25.41 | 25.96 | 106,707 | +0.06(+0.23%) |
Nov 21, 2022 | 26.29 | 26.34 | 25.77 | 25.90 | 65,793 | -0.67(-2.52%) |
Nov 18, 2022 | 27.31 | 27.31 | 26.39 | 26.57 | 50,011 | -0.40(-1.48%) |
Nov 17, 2022 | 26.82 | 27.23 | 26.60 | 26.97 | 41,265 | -0.67(-2.42%) |
Nov 16, 2022 | 28.50 | 28.50 | 27.56 | 27.64 | 36,925 | -1.29(-4.46%) |
Nov 15, 2022 | 29.03 | 29.40 | 28.67 | 28.93 | 99,025 | +1.01(+3.62%) |
Nov 14, 2022 | 28.26 | 28.52 | 27.85 | 27.92 | 29,687 | -0.59(-2.07%) |
Nov 11, 2022 | 26.95 | 28.64 | 26.78 | 28.51 | 27,885 | +1.57(+5.83%) |
Nov 10, 2022 | 26.35 | 27.01 | 26.25 | 26.94 | 71,063 | +2.35(+9.56%) |
Nov 09, 2022 | 25.46 | 25.46 | 24.52 | 24.59 | 59,652 | -1.40(-5.39%) |
Nov 08, 2022 | 25.82 | 26.55 | 25.29 | 25.99 | 23,396 | +0.18(+0.70%) |
Nov 07, 2022 | 26.31 | 26.33 | 25.67 | 25.81 | 14,599 | -0.25(-0.96%) |
Nov 04, 2022 | 27.15 | 27.15 | 25.52 | 26.06 | 29,162 | -0.27(-1.03%) |
Nov 03, 2022 | 25.94 | 27.06 | 25.94 | 26.33 | 23,635 | +0.01(+0.04%) |
Nov 02, 2022 | 27.58 | 27.69 | 26.30 | 26.32 | 36,615 | -1.68(-6.00%) |