Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.00 | 41.00 | 40.62 | 40.68 | 32,045 | -0.15(-0.37%) |
Jul 28, 2023 | 40.51 | 41.03 | 40.49 | 40.83 | 26,417 | +0.89(+2.23%) |
Jul 27, 2023 | 40.07 | 40.43 | 39.94 | 39.94 | 66,130 | +0.11(+0.28%) |
Jul 26, 2023 | 39.16 | 40.00 | 39.15 | 39.83 | 46,589 | -0.10(-0.25%) |
Jul 25, 2023 | 39.86 | 40.00 | 39.82 | 39.93 | 29,602 | -0.13(-0.32%) |
Jul 24, 2023 | 39.86 | 40.17 | 39.86 | 40.05 | 37,929 | +0.21(+0.54%) |
Jul 21, 2023 | 40.24 | 40.24 | 39.83 | 39.84 | 32,358 | -0.04(-0.10%) |
Jul 20, 2023 | 40.25 | 40.42 | 39.72 | 39.88 | 71,360 | -0.13(-0.32%) |
Jul 19, 2023 | 40.01 | 40.15 | 39.93 | 40.01 | 85,252 | -0.23(-0.57%) |
Jul 18, 2023 | 40.06 | 40.27 | 40.06 | 40.24 | 56,409 | +0.12(+0.30%) |
Jul 17, 2023 | 39.97 | 40.19 | 39.78 | 40.12 | 70,281 | +0.27(+0.68%) |
Jul 14, 2023 | 39.92 | 40.17 | 39.85 | 39.85 | 21,251 | -0.24(-0.60%) |
Jul 13, 2023 | 40.08 | 40.21 | 39.96 | 40.09 | 26,860 | +0.16(+0.39%) |
Jul 12, 2023 | 39.49 | 39.99 | 39.45 | 39.93 | 21,173 | +0.76(+1.95%) |
Jul 11, 2023 | 39.02 | 39.27 | 38.97 | 39.17 | 34,370 | -0.34(-0.86%) |
Jul 10, 2023 | 39.41 | 39.53 | 39.33 | 39.51 | 19,451 | +0.30(+0.77%) |
Jul 07, 2023 | 39.24 | 39.39 | 39.10 | 39.21 | 44,094 | -0.18(-0.46%) |
Jul 06, 2023 | 39.86 | 39.86 | 39.08 | 39.39 | 60,625 | -1.26(-3.10%) |
Jul 05, 2023 | 40.70 | 40.81 | 40.48 | 40.65 | 84,344 | -0.33(-0.81%) |
Jul 03, 2023 | 40.91 | 40.98 | 40.81 | 40.98 | 17,182 | -0.12(-0.29%) |
Jun 30, 2023 | 40.88 | 41.16 | 40.88 | 41.10 | 33,976 | +0.80(+2.00%) |
Jun 29, 2023 | 40.31 | 40.42 | 40.19 | 40.30 | 20,032 | +0.38(+0.94%) |
Jun 28, 2023 | 39.88 | 40.16 | 39.80 | 39.92 | 40,902 | +0.25(+0.63%) |
Jun 27, 2023 | 39.50 | 39.70 | 39.34 | 39.67 | 41,942 | -0.03(-0.08%) |
Jun 26, 2023 | 39.76 | 39.80 | 39.48 | 39.70 | 25,308 | +0.25(+0.63%) |
Jun 23, 2023 | 39.29 | 39.60 | 39.13 | 39.45 | 30,086 | -0.50(-1.25%) |
Jun 22, 2023 | 39.76 | 39.97 | 39.71 | 39.95 | 27,747 | -0.26(-0.65%) |
Jun 21, 2023 | 40.38 | 40.38 | 40.07 | 40.21 | 54,046 | -0.10(-0.25%) |
Jun 20, 2023 | 40.25 | 40.36 | 40.11 | 40.31 | 25,487 | -0.34(-0.84%) |
Jun 16, 2023 | 40.66 | 40.88 | 40.40 | 40.65 | 31,825 | -0.54(-1.31%) |
Jun 15, 2023 | 40.66 | 41.20 | 40.66 | 41.19 | 56,389 | +1.24(+3.10%) |
May 08, 2023 | 40.28 | 40.38 | 39.95 | 39.95 | 41,442 | +0.31(+0.78%) |
May 05, 2023 | 38.80 | 39.75 | 38.80 | 39.64 | 82,429 | +1.49(+3.91%) |
May 04, 2023 | 38.04 | 38.25 | 37.70 | 38.15 | 32,718 | +1.03(+2.77%) |
May 03, 2023 | 37.16 | 37.75 | 37.12 | 37.12 | 33,314 | +0.17(+0.46%) |
May 02, 2023 | 37.14 | 37.16 | 36.75 | 36.95 | 28,334 | -0.20(-0.54%) |
May 01, 2023 | 37.53 | 37.53 | 37.02 | 37.15 | 72,626 | -0.17(-0.46%) |
Apr 28, 2023 | 36.98 | 37.45 | 36.92 | 37.32 | 35,135 | +0.12(+0.32%) |
Apr 27, 2023 | 37.46 | 37.47 | 36.96 | 37.20 | 51,855 | +0.05(+0.13%) |
Apr 26, 2023 | 37.23 | 37.39 | 37.00 | 37.15 | 47,756 | +0.21(+0.57%) |
Apr 25, 2023 | 37.38 | 37.38 | 36.86 | 36.94 | 44,390 | -0.51(-1.36%) |
Apr 24, 2023 | 37.23 | 37.51 | 37.19 | 37.45 | 68,334 | +0.60(+1.63%) |
Apr 21, 2023 | 36.75 | 36.98 | 36.39 | 36.85 | 27,880 | +0.05(+0.14%) |
Apr 20, 2023 | 36.43 | 37.12 | 36.20 | 36.80 | 158,151 | -1.14(-3.00%) |
Apr 19, 2023 | 37.88 | 38.14 | 37.75 | 37.94 | 61,122 | -0.14(-0.37%) |
Apr 18, 2023 | 37.89 | 38.11 | 37.88 | 38.08 | 113,324 | +0.41(+1.09%) |
Apr 17, 2023 | 37.30 | 37.67 | 37.22 | 37.67 | 75,867 | -0.26(-0.69%) |
Apr 14, 2023 | 38.04 | 38.22 | 37.78 | 37.93 | 39,009 | +0.08(+0.21%) |
Apr 13, 2023 | 37.75 | 38.02 | 37.53 | 37.85 | 83,575 | +0.24(+0.64%) |
Apr 12, 2023 | 37.61 | 37.79 | 37.52 | 37.61 | 59,815 | +0.90(+2.45%) |
Apr 11, 2023 | 36.52 | 36.77 | 36.52 | 36.71 | 40,534 | +0.72(+2.00%) |
Apr 10, 2023 | 36.60 | 36.60 | 35.71 | 35.99 | 31,244 | +0.09(+0.25%) |
Apr 06, 2023 | 35.49 | 36.01 | 35.49 | 35.90 | 175,338 | -0.07(-0.19%) |
Apr 05, 2023 | 36.25 | 36.25 | 35.88 | 35.97 | 42,437 | -1.03(-2.78%) |
Apr 04, 2023 | 37.25 | 37.36 | 36.88 | 37.00 | 42,779 | +0.34(+0.93%) |
Apr 03, 2023 | 36.68 | 36.79 | 36.50 | 36.66 | 19,657 | +0.17(+0.48%) |
Mar 31, 2023 | 36.63 | 36.63 | 36.41 | 36.48 | 17,292 | -0.09(-0.26%) |
Mar 30, 2023 | 36.41 | 36.60 | 36.35 | 36.58 | 42,082 | +0.81(+2.26%) |
Mar 29, 2023 | 35.67 | 35.81 | 35.59 | 35.77 | 29,263 | +0.10(+0.28%) |
Mar 28, 2023 | 35.65 | 35.86 | 35.56 | 35.67 | 40,260 | +0.17(+0.48%) |
Mar 27, 2023 | 35.74 | 35.74 | 35.42 | 35.50 | 36,767 | +0.37(+1.05%) |
Mar 24, 2023 | 34.88 | 35.17 | 34.70 | 35.13 | 32,741 | -0.25(-0.71%) |
Mar 23, 2023 | 35.59 | 35.90 | 35.26 | 35.38 | 33,296 | +0.18(+0.51%) |
Mar 22, 2023 | 35.36 | 35.77 | 35.20 | 35.20 | 46,347 | +0.09(+0.26%) |
Mar 21, 2023 | 35.00 | 35.18 | 34.85 | 35.11 | 52,172 | +0.82(+2.39%) |
Mar 20, 2023 | 33.90 | 34.29 | 33.90 | 34.29 | 61,607 | +0.65(+1.93%) |
Mar 17, 2023 | 33.50 | 33.76 | 33.24 | 33.64 | 65,616 | -0.38(-1.12%) |
Mar 16, 2023 | 33.30 | 34.02 | 33.29 | 34.02 | 50,997 | +0.32(+0.95%) |
Mar 15, 2023 | 32.96 | 33.75 | 32.96 | 33.70 | 74,330 | -0.42(-1.23%) |
Mar 14, 2023 | 33.89 | 34.18 | 33.78 | 34.12 | 27,865 | +0.26(+0.77%) |
Mar 13, 2023 | 33.69 | 33.97 | 33.62 | 33.86 | 42,360 | -0.65(-1.89%) |
Mar 10, 2023 | 34.59 | 34.94 | 34.44 | 34.51 | 35,507 | -0.25(-0.72%) |
Mar 09, 2023 | 34.95 | 35.18 | 34.70 | 34.76 | 44,988 | -0.61(-1.72%) |
Mar 08, 2023 | 35.51 | 35.73 | 35.34 | 35.37 | 208,378 | +0.01(+0.03%) |
Mar 07, 2023 | 36.00 | 36.00 | 35.33 | 35.36 | 16,107 | -0.63(-1.75%) |
Mar 06, 2023 | 36.02 | 36.12 | 35.95 | 35.99 | 39,637 | -0.03(-0.08%) |
Mar 03, 2023 | 35.91 | 36.07 | 35.64 | 36.02 | 38,227 | +0.88(+2.50%) |
Mar 02, 2023 | 34.76 | 35.21 | 34.75 | 35.14 | 37,025 | -0.12(-0.34%) |
Mar 01, 2023 | 35.48 | 35.57 | 35.19 | 35.26 | 28,710 | +0.85(+2.47%) |
Feb 28, 2023 | 34.87 | 34.87 | 34.39 | 34.41 | 23,734 | -0.31(-0.89%) |
Feb 27, 2023 | 34.69 | 34.88 | 34.60 | 34.72 | 52,360 | +0.52(+1.52%) |
Feb 24, 2023 | 34.50 | 34.60 | 34.12 | 34.20 | 24,656 | -1.12(-3.17%) |
Feb 23, 2023 | 35.20 | 35.37 | 35.03 | 35.32 | 19,230 | +0.58(+1.65%) |
Feb 22, 2023 | 34.84 | 34.97 | 34.66 | 34.74 | 43,617 | -0.27(-0.76%) |
Feb 21, 2023 | 35.05 | 35.20 | 34.89 | 35.01 | 43,991 | -0.59(-1.67%) |
Feb 17, 2023 | 35.34 | 35.67 | 35.23 | 35.60 | 29,911 | +0.42(+1.21%) |
Feb 16, 2023 | 35.00 | 35.50 | 34.92 | 35.18 | 32,476 | -0.25(-0.71%) |
Feb 15, 2023 | 35.13 | 35.43 | 35.07 | 35.43 | 18,695 | +0.28(+0.80%) |
Feb 14, 2023 | 34.85 | 35.29 | 34.77 | 35.15 | 30,320 | +0.24(+0.69%) |
Feb 13, 2023 | 34.90 | 35.00 | 34.80 | 34.91 | 60,081 | +0.05(+0.16%) |
Feb 10, 2023 | 34.89 | 34.89 | 34.68 | 34.85 | 25,363 | -0.51(-1.43%) |
Feb 09, 2023 | 35.54 | 35.66 | 35.29 | 35.36 | 51,773 | +0.56(+1.61%) |
Feb 08, 2023 | 35.03 | 35.09 | 34.75 | 34.80 | 38,750 | -0.04(-0.11%) |
Feb 07, 2023 | 34.64 | 35.01 | 34.42 | 34.84 | 91,500 | +0.25(+0.72%) |
Feb 06, 2023 | 34.74 | 34.87 | 34.52 | 34.59 | 1,088,758 | -0.38(-1.09%) |
Feb 03, 2023 | 35.22 | 35.42 | 34.92 | 34.97 | 178,606 | -0.54(-1.52%) |
Feb 02, 2023 | 35.49 | 35.90 | 35.26 | 35.51 | 149,178 | +0.46(+1.31%) |
Feb 01, 2023 | 34.09 | 35.15 | 34.09 | 35.05 | 71,143 | +1.20(+3.55%) |
Jan 31, 2023 | 33.44 | 33.85 | 33.37 | 33.85 | 32,624 | +0.86(+2.61%) |
Jan 30, 2023 | 33.24 | 33.31 | 32.99 | 32.99 | 34,934 | -0.64(-1.90%) |
Jan 27, 2023 | 33.51 | 33.75 | 33.50 | 33.63 | 41,841 | -0.02(-0.06%) |
Jan 26, 2023 | 33.50 | 33.65 | 33.36 | 33.65 | 36,868 | +0.19(+0.57%) |
Jan 25, 2023 | 33.16 | 33.51 | 33.14 | 33.46 | 50,847 | +0.21(+0.63%) |
Jan 24, 2023 | 32.95 | 33.41 | 32.81 | 33.25 | 44,959 | +0.03(+0.09%) |
Jan 23, 2023 | 32.83 | 33.28 | 17.37 | 33.22 | 104,151 | +0.53(+1.62%) |
Jan 20, 2023 | 32.39 | 32.69 | 32.25 | 32.69 | 97,638 | +0.04(+0.12%) |
Jan 19, 2023 | 32.46 | 32.70 | 32.38 | 32.65 | 71,451 | -0.18(-0.55%) |
Jan 18, 2023 | 33.25 | 33.30 | 32.73 | 32.83 | 71,783 | -0.26(-0.79%) |
Jan 17, 2023 | 33.09 | 33.37 | 33.00 | 33.09 | 75,951 | -0.12(-0.36%) |
Jan 13, 2023 | 32.97 | 33.23 | 32.90 | 33.21 | 60,147 | -0.55(-1.63%) |
Jan 12, 2023 | 33.53 | 33.82 | 33.22 | 33.76 | 55,743 | +0.79(+2.40%) |
Jan 11, 2023 | 32.75 | 33.02 | 32.67 | 32.97 | 352,637 | +0.49(+1.51%) |
Jan 10, 2023 | 32.42 | 32.51 | 32.16 | 32.48 | 47,201 | +0.57(+1.79%) |
Jan 09, 2023 | 32.11 | 32.36 | 31.91 | 31.91 | 145,402 | +0.07(+0.22%) |
Jan 06, 2023 | 30.93 | 31.91 | 30.86 | 31.84 | 35,521 | +0.63(+2.02%) |
Jan 05, 2023 | 31.19 | 31.32 | 31.14 | 31.21 | 45,404 | +0.26(+0.84%) |
Jan 04, 2023 | 30.94 | 31.09 | 30.77 | 30.95 | 63,225 | +0.71(+2.35%) |
Jan 03, 2023 | 30.37 | 30.46 | 30.07 | 30.24 | 47,500 | +0.58(+1.96%) |
Dec 30, 2022 | 29.77 | 29.77 | 29.45 | 29.66 | 41,317 | -0.14(-0.47%) |
Dec 29, 2022 | 29.62 | 29.84 | 29.62 | 29.80 | 39,699 | +0.51(+1.74%) |
Dec 28, 2022 | 29.56 | 29.56 | 29.27 | 29.29 | 36,715 | -0.27(-0.91%) |
Dec 27, 2022 | 29.62 | 29.68 | 29.55 | 29.56 | 29,401 | +0.01(+0.03%) |
Dec 23, 2022 | 29.51 | 29.70 | 29.37 | 29.55 | 42,785 | +0.13(+0.44%) |
Dec 22, 2022 | 29.51 | 29.51 | 29.18 | 29.42 | 74,463 | -0.20(-0.68%) |
Dec 21, 2022 | 29.68 | 29.79 | 29.58 | 29.62 | 56,482 | +0.14(+0.47%) |
Dec 20, 2022 | 29.43 | 29.63 | 29.40 | 29.48 | 39,965 | +0.05(+0.17%) |
Dec 19, 2022 | 29.59 | 29.70 | 29.38 | 29.43 | 39,072 | +0.31(+1.06%) |
Dec 16, 2022 | 29.34 | 29.37 | 28.98 | 29.12 | 70,929 | -0.28(-0.95%) |
Dec 15, 2022 | 29.58 | 29.58 | 29.20 | 29.40 | 27,263 | -0.26(-0.88%) |
Dec 14, 2022 | 29.62 | 29.96 | 29.50 | 29.66 | 53,165 | -0.02(-0.07%) |
Dec 13, 2022 | 30.20 | 30.30 | 29.54 | 29.68 | 51,090 | +0.01(+0.03%) |
Dec 12, 2022 | 29.86 | 29.86 | 29.54 | 29.67 | 96,706 | +0.12(+0.41%) |
Dec 09, 2022 | 29.61 | 29.78 | 29.42 | 29.55 | 104,266 | +0.30(+1.03%) |
Dec 08, 2022 | 29.19 | 29.28 | 28.96 | 29.25 | 28,971 | -0.47(-1.58%) |
Dec 07, 2022 | 29.81 | 29.90 | 29.55 | 29.72 | 28,407 | +0.07(+0.24%) |
Dec 06, 2022 | 30.25 | 30.25 | 29.52 | 29.65 | 61,835 | -0.33(-1.10%) |
Dec 05, 2022 | 30.28 | 30.36 | 29.93 | 29.98 | 32,095 | -0.07(-0.23%) |
Dec 02, 2022 | 29.83 | 30.11 | 29.74 | 30.05 | 41,696 | +0.15(+0.50%) |
Dec 01, 2022 | 30.00 | 30.15 | 29.69 | 29.90 | 74,077 | -0.40(-1.32%) |
Nov 30, 2022 | 29.75 | 30.32 | 29.50 | 30.30 | 39,530 | +0.97(+3.31%) |
Nov 29, 2022 | 29.09 | 29.44 | 29.09 | 29.33 | 34,479 | +0.58(+2.02%) |
Nov 28, 2022 | 29.00 | 29.17 | 28.69 | 28.75 | 25,127 | -0.49(-1.68%) |
Nov 25, 2022 | 29.12 | 29.24 | 28.94 | 29.24 | 14,490 | +0.12(+0.43%) |
Nov 23, 2022 | 28.75 | 29.24 | 28.75 | 29.11 | 49,033 | +0.04(+0.12%) |
Nov 22, 2022 | 28.73 | 29.08 | 28.71 | 29.08 | 35,196 | +0.40(+1.39%) |
Nov 21, 2022 | 28.79 | 28.79 | 28.54 | 28.68 | 38,547 | -0.32(-1.10%) |
Nov 18, 2022 | 28.95 | 29.11 | 28.85 | 29.00 | 23,610 | +0.37(+1.29%) |
Nov 17, 2022 | 28.32 | 28.63 | 28.23 | 28.63 | 34,676 | -0.01(-0.02%) |
Nov 16, 2022 | 28.61 | 28.75 | 28.35 | 28.64 | 22,911 | -0.58(-2.00%) |
Nov 15, 2022 | 29.60 | 29.60 | 28.75 | 29.22 | 58,047 | +0.02(+0.07%) |
Nov 14, 2022 | 29.33 | 29.58 | 29.19 | 29.20 | 33,880 | -0.09(-0.29%) |
Nov 11, 2022 | 28.82 | 29.36 | 28.75 | 29.29 | 31,815 | +1.00(+3.55%) |
Nov 10, 2022 | 27.70 | 28.28 | 27.67 | 28.28 | 39,220 | +1.67(+6.28%) |
Nov 09, 2022 | 26.76 | 26.98 | 26.60 | 26.61 | 37,805 | -0.42(-1.55%) |
Nov 08, 2022 | 26.98 | 27.16 | 26.83 | 27.03 | 44,944 | -0.05(-0.18%) |
Nov 07, 2022 | 26.92 | 27.21 | 26.86 | 27.08 | 53,931 | +0.49(+1.84%) |
Nov 04, 2022 | 26.06 | 26.59 | 25.98 | 26.59 | 94,369 | +1.74(+7.00%) |
Nov 03, 2022 | 24.76 | 25.14 | 24.57 | 24.85 | 55,152 | -1.45(-5.51%) |
Nov 02, 2022 | 26.34 | 26.89 | 26.19 | 26.30 | 46,344 | -0.25(-0.94%) |
Nov 01, 2022 | 26.79 | 26.90 | 26.31 | 26.55 | 97,606 | +0.28(+1.07%) |
Oct 31, 2022 | 26.24 | 26.49 | 26.17 | 26.27 | 52,374 | -0.37(-1.39%) |
Oct 28, 2022 | 26.45 | 26.68 | 26.35 | 26.64 | 50,135 | +0.09(+0.34%) |
Oct 27, 2022 | 26.61 | 26.77 | 26.42 | 26.55 | 29,007 | -0.01(-0.04%) |
Oct 26, 2022 | 26.32 | 26.70 | 26.23 | 26.56 | 52,279 | +0.38(+1.45%) |
Oct 25, 2022 | 25.79 | 26.18 | 25.79 | 26.18 | 94,655 | +0.40(+1.55%) |
Oct 24, 2022 | 25.73 | 25.94 | 25.58 | 25.78 | 65,701 | -0.02(-0.08%) |
Oct 21, 2022 | 25.11 | 25.87 | 25.04 | 25.80 | 43,182 | +0.62(+2.46%) |
Oct 20, 2022 | 25.54 | 25.74 | 25.15 | 25.18 | 80,593 | -0.28(-1.10%) |
Oct 19, 2022 | 25.38 | 25.53 | 25.25 | 25.46 | 138,282 | -0.23(-0.90%) |
Oct 18, 2022 | 25.87 | 25.91 | 25.38 | 25.69 | 139,593 | +0.51(+2.03%) |
Oct 17, 2022 | 25.06 | 25.20 | 25.01 | 25.18 | 105,273 | +0.85(+3.49%) |
Oct 14, 2022 | 24.68 | 24.76 | 24.23 | 24.33 | 92,935 | -0.25(-1.03%) |
Oct 13, 2022 | 23.41 | 24.66 | 23.32 | 24.58 | 145,215 | +0.90(+3.81%) |
Oct 12, 2022 | 23.56 | 23.78 | 23.48 | 23.68 | 105,467 | +0.33(+1.41%) |
Oct 11, 2022 | 23.25 | 23.74 | 23.06 | 23.35 | 258,449 | -0.17(-0.72%) |
Oct 10, 2022 | 23.47 | 23.71 | 23.25 | 23.52 | 115,264 | +0.22(+0.94%) |
Oct 07, 2022 | 23.51 | 23.60 | 23.14 | 23.30 | 115,580 | -0.31(-1.30%) |
Oct 06, 2022 | 23.65 | 23.79 | 23.50 | 23.61 | 83,147 | -0.16(-0.69%) |
Oct 05, 2022 | 23.35 | 23.92 | 23.23 | 23.77 | 130,152 | -0.58(-2.38%) |
Oct 04, 2022 | 23.98 | 24.35 | 23.82 | 24.35 | 381,209 | +1.08(+4.64%) |
Oct 03, 2022 | 23.01 | 23.30 | 22.85 | 23.27 | 208,256 | +0.63(+2.81%) |
Sep 30, 2022 | 22.49 | 22.95 | 22.49 | 22.64 | 204,569 | -0.14(-0.64%) |
Sep 29, 2022 | 22.62 | 22.78 | 22.27 | 22.78 | 451,498 | -0.78(-3.31%) |
Sep 28, 2022 | 22.84 | 23.56 | 22.84 | 23.56 | 146,974 | +0.67(+2.93%) |
Sep 27, 2022 | 23.19 | 23.34 | 22.71 | 22.89 | 373,844 | -0.21(-0.91%) |
Sep 26, 2022 | 23.22 | 23.61 | 23.02 | 23.10 | 240,374 | -0.12(-0.52%) |
Sep 23, 2022 | 23.45 | 23.47 | 23.03 | 23.22 | 195,733 | -1.39(-5.65%) |
Sep 22, 2022 | 24.43 | 24.61 | 24.20 | 24.61 | 69,009 | -0.15(-0.61%) |
Sep 21, 2022 | 24.71 | 25.11 | 24.43 | 24.76 | 167,152 | -0.13(-0.52%) |
Sep 20, 2022 | 25.25 | 25.27 | 24.58 | 24.89 | 122,871 | -0.51(-2.01%) |
Sep 19, 2022 | 24.82 | 25.43 | 24.75 | 25.40 | 218,659 | +0.42(+1.68%) |
Sep 16, 2022 | 24.55 | 24.98 | 24.49 | 24.98 | 118,424 | +0.13(+0.52%) |
Sep 15, 2022 | 24.66 | 25.03 | 24.55 | 24.85 | 81,726 | -0.07(-0.28%) |
Sep 14, 2022 | 24.77 | 24.94 | 24.59 | 24.92 | 254,256 | +0.27(+1.10%) |
Sep 13, 2022 | 25.20 | 25.45 | 24.65 | 24.65 | 180,456 | -0.92(-3.60%) |
Sep 12, 2022 | 25.48 | 25.65 | 25.38 | 25.57 | 212,223 | +0.74(+2.98%) |
Sep 09, 2022 | 24.64 | 24.86 | 24.56 | 24.83 | 402,375 | +0.56(+2.31%) |
Sep 08, 2022 | 24.11 | 24.29 | 23.85 | 24.27 | 209,206 | -0.56(-2.26%) |
Sep 07, 2022 | 24.16 | 24.84 | 23.86 | 24.83 | 182,558 | +0.97(+4.07%) |
Sep 06, 2022 | 24.16 | 24.16 | 23.81 | 23.86 | 138,624 | -0.28(-1.16%) |
Sep 02, 2022 | 25.00 | 25.13 | 24.00 | 24.14 | 126,716 | -0.30(-1.23%) |
Sep 01, 2022 | 24.24 | 24.44 | 23.95 | 24.44 | 133,083 | -0.09(-0.37%) |
Aug 31, 2022 | 24.57 | 24.72 | 24.45 | 24.53 | 127,138 | +0.01(+0.04%) |
Aug 30, 2022 | 24.93 | 24.93 | 24.41 | 24.52 | 489,117 | +0.01(+0.04%) |
Aug 29, 2022 | 24.37 | 24.63 | 24.34 | 24.51 | 237,534 | +0.32(+1.32%) |
Aug 26, 2022 | 25.16 | 25.16 | 24.10 | 24.19 | 125,805 | -0.75(-3.03%) |
Aug 25, 2022 | 24.71 | 24.97 | 24.60 | 24.95 | 139,179 | +0.25(+1.03%) |
Aug 24, 2022 | 24.50 | 24.88 | 24.41 | 24.69 | 111,753 | -0.09(-0.36%) |
Aug 23, 2022 | 24.69 | 24.96 | 24.64 | 24.78 | 275,150 | +0.60(+2.48%) |
Aug 22, 2022 | 24.57 | 24.60 | 24.13 | 24.18 | 336,258 | -1.33(-5.21%) |
Aug 19, 2022 | 25.72 | 25.73 | 25.40 | 25.51 | 98,516 | -0.82(-3.11%) |
Aug 18, 2022 | 26.31 | 26.40 | 26.20 | 26.33 | 49,143 | -0.08(-0.30%) |
Aug 17, 2022 | 26.51 | 26.52 | 26.24 | 26.41 | 59,200 | -0.61(-2.26%) |
Aug 16, 2022 | 26.66 | 27.09 | 26.65 | 27.02 | 112,456 | +0.51(+1.92%) |
Aug 15, 2022 | 26.44 | 26.65 | 26.44 | 26.51 | 83,877 | -0.59(-2.18%) |
Aug 12, 2022 | 26.97 | 27.10 | 26.65 | 27.10 | 80,945 | +0.30(+1.12%) |
Aug 11, 2022 | 26.72 | 26.92 | 26.68 | 26.80 | 52,567 | -0.09(-0.33%) |
Aug 10, 2022 | 26.71 | 27.05 | 26.61 | 26.89 | 112,698 | +0.63(+2.40%) |
Aug 09, 2022 | 26.53 | 26.53 | 26.17 | 26.26 | 128,412 | -0.21(-0.81%) |
Aug 08, 2022 | 26.43 | 26.66 | 26.40 | 26.48 | 74,105 | +0.34(+1.28%) |
Aug 05, 2022 | 25.91 | 26.18 | 25.86 | 26.14 | 56,309 | +0.10(+0.38%) |
Aug 04, 2022 | 26.42 | 26.42 | 25.93 | 26.04 | 72,961 | -0.06(-0.23%) |
Aug 03, 2022 | 25.75 | 26.30 | 25.63 | 26.10 | 112,080 | -1.49(-5.40%) |
Aug 02, 2022 | 27.50 | 27.78 | 27.28 | 27.59 | 51,487 | +0.31(+1.14%) |