Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 29.71 | 30.19 | 29.43 | 30.14 | 577,289 | +0.63(+2.13%) |
Jun 29, 2023 | 29.52 | 29.90 | 29.23 | 29.51 | 331,881 | +0.01(+0.03%) |
Jun 28, 2023 | 29.66 | 29.75 | 29.22 | 29.50 | 560,017 | -0.28(-0.94%) |
Jun 27, 2023 | 30.01 | 30.15 | 29.69 | 29.78 | 237,783 | -0.15(-0.50%) |
Jun 26, 2023 | 29.62 | 30.23 | 29.62 | 29.93 | 228,182 | +0.16(+0.54%) |
Jun 23, 2023 | 29.98 | 30.23 | 29.57 | 29.78 | 403,817 | -0.25(-0.84%) |
Jun 22, 2023 | 30.25 | 30.56 | 29.86 | 30.03 | 442,901 | -0.40(-1.32%) |
Jun 21, 2023 | 30.60 | 30.70 | 30.12 | 30.43 | 423,901 | -0.26(-0.86%) |
Jun 20, 2023 | 31.16 | 31.18 | 30.56 | 30.69 | 528,734 | -0.67(-2.12%) |
Jun 16, 2023 | 32.05 | 32.07 | 31.23 | 31.36 | 330,012 | -0.83(-2.59%) |
Jun 15, 2023 | 31.66 | 32.25 | 31.64 | 32.19 | 289,330 | +0.35(+1.09%) |
Jun 14, 2023 | 32.01 | 32.33 | 31.65 | 31.85 | 170,832 | -0.14(-0.44%) |
Jun 13, 2023 | 31.63 | 32.22 | 31.57 | 31.99 | 253,571 | +0.40(+1.28%) |
Jun 12, 2023 | 32.13 | 32.17 | 31.55 | 31.58 | 274,142 | -0.61(-1.89%) |
Jun 09, 2023 | 32.40 | 32.58 | 32.07 | 32.19 | 129,546 | -0.32(-0.98%) |
Jun 08, 2023 | 32.45 | 32.59 | 31.93 | 32.51 | 171,976 | +0.09(+0.29%) |
Jun 07, 2023 | 32.70 | 32.85 | 32.28 | 32.42 | 203,994 | -0.37(-1.11%) |
Jun 06, 2023 | 32.58 | 33.12 | 32.52 | 32.78 | 207,740 | +0.22(+0.66%) |
Jun 05, 2023 | 33.15 | 33.33 | 32.45 | 32.57 | 308,699 | -0.70(-2.11%) |
Jun 02, 2023 | 33.27 | 33.59 | 33.02 | 33.27 | 208,359 | +0.27(+0.82%) |
Jun 01, 2023 | 32.59 | 33.13 | 32.52 | 33.00 | 154,839 | +0.41(+1.27%) |
May 31, 2023 | 32.49 | 32.64 | 31.89 | 32.59 | 211,312 | -0.01(-0.03%) |
May 30, 2023 | 32.38 | 32.62 | 31.96 | 32.60 | 218,970 | +0.41(+1.28%) |
May 26, 2023 | 31.35 | 32.67 | 31.31 | 32.18 | 228,059 | +0.87(+2.78%) |
May 25, 2023 | 32.12 | 32.33 | 31.12 | 31.31 | 283,634 | -0.45(-1.42%) |
May 24, 2023 | 31.50 | 32.10 | 31.36 | 31.76 | 266,503 | -0.23(-0.73%) |
May 23, 2023 | 32.34 | 33.36 | 31.95 | 32.00 | 232,007 | -0.50(-1.53%) |
May 22, 2023 | 32.10 | 32.80 | 32.10 | 32.49 | 106,082 | +0.23(+0.73%) |
May 19, 2023 | 32.89 | 33.06 | 32.15 | 32.26 | 141,643 | -0.44(-1.35%) |
May 18, 2023 | 31.72 | 32.82 | 31.72 | 32.70 | 261,375 | +0.94(+2.95%) |
May 17, 2023 | 31.62 | 31.86 | 31.45 | 31.76 | 239,315 | +0.49(+1.56%) |
May 16, 2023 | 31.77 | 32.02 | 31.27 | 31.27 | 205,983 | -0.66(-2.05%) |
May 15, 2023 | 32.02 | 32.51 | 31.78 | 31.93 | 225,057 | -0.09(-0.29%) |
May 12, 2023 | 32.58 | 32.94 | 31.87 | 32.02 | 602,923 | -0.57(-1.75%) |
May 11, 2023 | 32.54 | 32.87 | 32.27 | 32.60 | 207,403 | -0.07(-0.23%) |
May 10, 2023 | 31.99 | 32.79 | 31.03 | 32.67 | 497,583 | +0.91(+2.86%) |
May 09, 2023 | 32.08 | 32.14 | 31.31 | 31.76 | 199,500 | -0.49(-1.51%) |
May 08, 2023 | 31.67 | 32.48 | 31.49 | 32.25 | 282,438 | +0.58(+1.83%) |
May 05, 2023 | 30.93 | 31.73 | 30.87 | 31.67 | 362,541 | +1.18(+3.87%) |
May 04, 2023 | 30.89 | 31.21 | 29.93 | 30.49 | 346,051 | -0.34(-1.10%) |
May 03, 2023 | 31.03 | 31.67 | 30.72 | 30.83 | 182,066 | -0.13(-0.42%) |
May 02, 2023 | 31.52 | 31.70 | 30.92 | 30.96 | 337,477 | -0.78(-2.46%) |
May 01, 2023 | 32.15 | 32.45 | 31.67 | 31.74 | 194,750 | -0.38(-1.17%) |
Apr 28, 2023 | 32.14 | 32.66 | 31.77 | 32.11 | 277,806 | +0.05(+0.14%) |
Apr 27, 2023 | 31.32 | 32.84 | 30.50 | 32.07 | 386,855 | +0.74(+2.38%) |
Apr 26, 2023 | 31.60 | 31.91 | 30.82 | 31.32 | 371,194 | -0.32(-1.02%) |
Apr 25, 2023 | 32.24 | 32.58 | 31.60 | 31.65 | 250,745 | -1.01(-3.09%) |
Apr 24, 2023 | 32.96 | 33.19 | 32.53 | 32.66 | 180,041 | -0.50(-1.50%) |
Apr 21, 2023 | 33.44 | 33.74 | 32.90 | 33.15 | 239,641 | -0.24(-0.72%) |
Apr 20, 2023 | 32.47 | 33.96 | 32.47 | 33.39 | 311,826 | +0.62(+1.91%) |
Apr 19, 2023 | 32.97 | 33.23 | 32.62 | 32.77 | 270,166 | -0.47(-1.41%) |
Apr 18, 2023 | 33.73 | 33.87 | 32.99 | 33.23 | 263,742 | -0.55(-1.63%) |
Apr 17, 2023 | 33.53 | 33.99 | 33.31 | 33.79 | 264,376 | +0.28(+0.85%) |
Apr 14, 2023 | 32.35 | 33.60 | 32.35 | 33.50 | 336,572 | +1.32(+4.11%) |
Apr 13, 2023 | 31.42 | 32.58 | 31.42 | 32.18 | 329,745 | +0.76(+2.43%) |
Apr 12, 2023 | 32.86 | 33.05 | 31.36 | 31.42 | 289,020 | -1.20(-3.69%) |
Apr 11, 2023 | 31.38 | 32.70 | 31.38 | 32.62 | 255,349 | +1.19(+3.80%) |
Apr 10, 2023 | 31.10 | 31.76 | 31.10 | 31.42 | 636,055 | +0.09(+0.29%) |
Apr 06, 2023 | 31.24 | 31.78 | 31.10 | 31.33 | 281,886 | -0.01(-0.03%) |
Apr 05, 2023 | 31.66 | 31.87 | 31.14 | 31.34 | 186,533 | -0.63(-1.98%) |
Apr 04, 2023 | 32.68 | 32.93 | 31.59 | 31.98 | 262,065 | -0.82(-2.49%) |
Apr 03, 2023 | 33.36 | 33.54 | 32.67 | 32.79 | 282,073 | -0.79(-2.35%) |
Mar 31, 2023 | 33.32 | 33.62 | 33.02 | 33.58 | 152,149 | +0.56(+1.70%) |
Mar 30, 2023 | 32.70 | 33.59 | 32.70 | 33.02 | 142,764 | +0.24(+0.73%) |
Mar 29, 2023 | 32.97 | 33.03 | 32.41 | 32.78 | 232,260 | +0.24(+0.73%) |
Mar 28, 2023 | 31.88 | 32.86 | 31.87 | 32.55 | 343,931 | +0.52(+1.64%) |
Mar 27, 2023 | 31.02 | 32.34 | 31.02 | 32.02 | 423,308 | +1.26(+4.09%) |
Mar 24, 2023 | 30.87 | 31.22 | 30.44 | 30.76 | 500,252 | -0.17(-0.53%) |
Mar 23, 2023 | 31.22 | 31.93 | 30.93 | 30.93 | 523,086 | -0.24(-0.77%) |
Mar 22, 2023 | 32.44 | 32.64 | 31.10 | 31.17 | 480,679 | -1.41(-4.31%) |
Mar 21, 2023 | 32.95 | 32.98 | 32.40 | 32.57 | 392,539 | +0.30(+0.94%) |
Mar 20, 2023 | 32.09 | 32.90 | 32.09 | 32.27 | 603,179 | +0.14(+0.43%) |
Mar 17, 2023 | 32.01 | 32.47 | 31.94 | 32.13 | 561,290 | -0.30(-0.93%) |
Mar 16, 2023 | 32.87 | 32.96 | 32.19 | 32.44 | 416,745 | +0.21(+0.66%) |
Mar 15, 2023 | 32.15 | 32.44 | 31.86 | 32.22 | 497,344 | -0.58(-1.76%) |
Mar 14, 2023 | 33.89 | 34.19 | 32.79 | 32.80 | 302,103 | -0.28(-0.83%) |
Mar 13, 2023 | 32.96 | 33.85 | 32.77 | 33.08 | 324,186 | -0.79(-2.33%) |
Mar 10, 2023 | 33.53 | 34.44 | 32.71 | 33.87 | 405,604 | +0.12(+0.35%) |
Mar 09, 2023 | 34.73 | 34.90 | 33.72 | 33.75 | 186,977 | -0.74(-2.16%) |
Mar 08, 2023 | 34.63 | 34.85 | 34.22 | 34.49 | 178,172 | -0.10(-0.29%) |
Mar 07, 2023 | 35.35 | 35.50 | 34.58 | 34.59 | 188,792 | -0.87(-2.46%) |
Mar 06, 2023 | 35.98 | 36.05 | 35.21 | 35.47 | 266,187 | -0.46(-1.28%) |
Mar 03, 2023 | 35.14 | 35.96 | 35.11 | 35.93 | 336,746 | +1.01(+2.89%) |
Mar 02, 2023 | 35.38 | 35.54 | 34.80 | 34.92 | 253,124 | -0.85(-2.39%) |
Mar 01, 2023 | 35.55 | 36.05 | 35.22 | 35.77 | 241,567 | +0.09(+0.26%) |
Feb 28, 2023 | 35.36 | 36.18 | 35.26 | 35.68 | 277,818 | +0.16(+0.44%) |
Feb 27, 2023 | 36.28 | 36.50 | 35.07 | 35.52 | 402,309 | -0.51(-1.43%) |
Feb 24, 2023 | 35.47 | 36.12 | 35.47 | 36.04 | 180,708 | -0.28(-0.76%) |
Feb 23, 2023 | 35.70 | 36.40 | 35.61 | 36.31 | 310,257 | +0.70(+1.96%) |
Feb 22, 2023 | 36.05 | 36.28 | 35.55 | 35.61 | 201,405 | -0.49(-1.35%) |
Feb 21, 2023 | 36.74 | 37.00 | 35.97 | 36.10 | 317,545 | -1.05(-2.82%) |
Feb 17, 2023 | 36.86 | 37.32 | 36.79 | 37.15 | 263,256 | +0.27(+0.72%) |
Feb 16, 2023 | 37.83 | 37.90 | 36.86 | 36.88 | 434,081 | -0.98(-2.58%) |
Feb 15, 2023 | 37.53 | 37.87 | 36.82 | 37.86 | 669,319 | +0.36(+0.96%) |
Feb 14, 2023 | 36.39 | 37.92 | 36.31 | 37.49 | 543,481 | +1.03(+2.82%) |
Feb 13, 2023 | 36.06 | 36.63 | 35.97 | 36.47 | 509,183 | +0.91(+2.56%) |
Feb 10, 2023 | 35.29 | 36.25 | 34.54 | 35.55 | 473,412 | -0.59(-1.62%) |
Feb 09, 2023 | 36.16 | 36.61 | 35.85 | 36.14 | 471,526 | +0.22(+0.60%) |
Feb 08, 2023 | 35.55 | 36.05 | 35.26 | 35.92 | 232,993 | +0.05(+0.15%) |
Feb 07, 2023 | 34.95 | 35.97 | 34.95 | 35.87 | 211,474 | +0.92(+2.63%) |
Feb 06, 2023 | 35.22 | 35.60 | 34.82 | 34.95 | 174,511 | -0.50(-1.40%) |
Feb 03, 2023 | 35.44 | 36.17 | 35.30 | 35.45 | 314,982 | -0.26(-0.73%) |
Feb 02, 2023 | 35.10 | 36.06 | 35.10 | 35.71 | 382,432 | +0.88(+2.51%) |
Feb 01, 2023 | 34.05 | 35.08 | 33.95 | 34.83 | 210,921 | +0.60(+1.77%) |
Jan 31, 2023 | 33.89 | 34.31 | 33.60 | 34.23 | 166,300 | +0.41(+1.20%) |
Jan 30, 2023 | 34.20 | 34.40 | 33.63 | 33.82 | 243,393 | -0.36(-1.06%) |
Jan 27, 2023 | 34.13 | 34.84 | 34.07 | 34.18 | 238,942 | -0.34(-0.99%) |
Jan 26, 2023 | 34.12 | 34.57 | 33.97 | 34.52 | 155,216 | +0.64(+1.89%) |
Jan 25, 2023 | 34.08 | 34.23 | 33.68 | 33.88 | 153,263 | -0.58(-1.68%) |
Jan 24, 2023 | 34.01 | 34.77 | 34.01 | 34.46 | 237,304 | +0.08(+0.24%) |
Jan 23, 2023 | 33.94 | 34.63 | 33.81 | 34.38 | 213,517 | +0.64(+1.90%) |
Jan 20, 2023 | 32.94 | 33.80 | 32.61 | 33.74 | 139,702 | +0.80(+2.44%) |
Jan 19, 2023 | 34.09 | 34.15 | 32.82 | 32.94 | 244,261 | -1.47(-4.28%) |
Jan 18, 2023 | 34.62 | 34.71 | 33.95 | 34.41 | 230,531 | -0.27(-0.78%) |
Jan 17, 2023 | 35.24 | 35.24 | 34.37 | 34.68 | 234,849 | -0.56(-1.59%) |
Jan 13, 2023 | 35.17 | 35.39 | 34.32 | 35.24 | 290,874 | +0.03(+0.08%) |
Jan 12, 2023 | 35.21 | 35.64 | 34.47 | 35.21 | 256,337 | +0.33(+0.96%) |
Jan 11, 2023 | 34.51 | 34.98 | 34.27 | 34.88 | 204,526 | +0.62(+1.82%) |
Jan 10, 2023 | 32.79 | 34.34 | 32.76 | 34.25 | 302,034 | +1.26(+3.83%) |
Jan 09, 2023 | 33.41 | 33.50 | 32.81 | 32.99 | 466,574 | -0.38(-1.14%) |
Jan 06, 2023 | 32.05 | 33.64 | 31.93 | 33.37 | 386,638 | +1.30(+4.05%) |
Jan 05, 2023 | 32.15 | 32.23 | 31.83 | 32.07 | 178,204 | -0.33(-1.03%) |
Jan 04, 2023 | 31.93 | 32.58 | 31.75 | 32.40 | 370,364 | +0.51(+1.59%) |
Jan 03, 2023 | 31.36 | 31.92 | 31.08 | 31.90 | 339,695 | +0.87(+2.79%) |
Dec 30, 2022 | 30.61 | 31.15 | 30.47 | 31.03 | 446,177 | +0.01(+0.03%) |
Dec 29, 2022 | 29.88 | 31.33 | 29.88 | 31.02 | 496,287 | +1.11(+3.71%) |
Dec 28, 2022 | 30.57 | 30.79 | 29.73 | 29.91 | 520,014 | -0.86(-2.79%) |
Dec 27, 2022 | 30.62 | 30.97 | 30.25 | 30.77 | 521,476 | -0.17(-0.55%) |
Dec 23, 2022 | 31.13 | 31.37 | 30.77 | 30.94 | 460,539 | -0.50(-1.58%) |
Dec 22, 2022 | 32.05 | 32.12 | 31.03 | 31.44 | 558,095 | -1.02(-3.14%) |
Dec 21, 2022 | 32.55 | 33.22 | 32.46 | 32.46 | 378,888 | -0.09(-0.28%) |
Dec 20, 2022 | 32.37 | 33.03 | 32.32 | 32.55 | 281,879 | -0.23(-0.69%) |
Dec 19, 2022 | 33.85 | 33.99 | 32.48 | 32.77 | 404,466 | -1.25(-3.66%) |
Dec 16, 2022 | 33.93 | 34.48 | 33.31 | 34.02 | 674,160 | -0.44(-1.28%) |
Dec 15, 2022 | 34.84 | 34.84 | 34.30 | 34.46 | 522,194 | -0.97(-2.73%) |
Dec 14, 2022 | 35.62 | 35.94 | 34.35 | 35.43 | 567,709 | -0.24(-0.68%) |
Dec 13, 2022 | 35.57 | 36.29 | 35.08 | 35.67 | 1,119,831 | +0.60(+1.73%) |
Dec 12, 2022 | 34.44 | 35.12 | 34.16 | 35.07 | 509,075 | +0.27(+0.78%) |
Dec 09, 2022 | 34.31 | 35.10 | 33.63 | 34.80 | 1,496,898 | -0.60(-1.68%) |
Dec 08, 2022 | 35.55 | 35.88 | 35.10 | 35.39 | 221,681 | -0.14(-0.41%) |
Dec 07, 2022 | 34.86 | 35.55 | 34.68 | 35.54 | 536,151 | -0.11(-0.30%) |
Dec 06, 2022 | 35.82 | 36.11 | 35.38 | 35.64 | 371,359 | -0.35(-0.98%) |
Dec 05, 2022 | 36.13 | 36.23 | 35.66 | 36.00 | 308,849 | -0.55(-1.51%) |
Dec 02, 2022 | 36.13 | 36.59 | 35.92 | 36.55 | 292,536 | -0.20(-0.54%) |
Dec 01, 2022 | 36.30 | 36.85 | 36.16 | 36.75 | 380,724 | +0.32(+0.87%) |
Nov 30, 2022 | 36.10 | 36.48 | 35.26 | 36.43 | 308,102 | -0.01(-0.02%) |
Nov 29, 2022 | 36.12 | 36.71 | 36.01 | 36.44 | 217,258 | +0.32(+0.87%) |
Nov 28, 2022 | 36.60 | 37.11 | 35.95 | 36.12 | 237,317 | -0.99(-2.68%) |
Nov 25, 2022 | 36.69 | 37.46 | 36.64 | 37.12 | 114,737 | +0.16(+0.44%) |
Nov 23, 2022 | 37.28 | 37.72 | 36.83 | 36.95 | 372,204 | -0.22(-0.58%) |
Nov 22, 2022 | 36.11 | 37.54 | 35.91 | 37.17 | 543,024 | +1.06(+2.92%) |
Nov 21, 2022 | 35.48 | 36.19 | 35.36 | 36.11 | 347,831 | +0.54(+1.52%) |
Nov 18, 2022 | 36.02 | 36.20 | 35.46 | 35.57 | 253,568 | -0.35(-0.98%) |
Nov 17, 2022 | 35.79 | 36.05 | 35.54 | 35.92 | 147,019 | -0.37(-1.02%) |
Nov 16, 2022 | 36.11 | 36.47 | 35.59 | 36.29 | 206,567 | -0.29(-0.79%) |
Nov 15, 2022 | 36.59 | 37.01 | 36.41 | 36.58 | 377,441 | +0.44(+1.22%) |
Nov 14, 2022 | 35.18 | 36.38 | 34.53 | 36.14 | 619,255 | +0.71(+2.01%) |
Nov 11, 2022 | 33.50 | 35.45 | 33.38 | 35.43 | 865,200 | +1.66(+4.92%) |
Nov 10, 2022 | 33.21 | 33.86 | 33.21 | 33.77 | 646,622 | +1.81(+5.68%) |
Nov 09, 2022 | 32.95 | 33.08 | 31.85 | 31.95 | 260,597 | -1.25(-3.75%) |
Nov 08, 2022 | 32.88 | 33.57 | 32.71 | 33.20 | 279,837 | +0.21(+0.63%) |
Nov 07, 2022 | 33.04 | 33.33 | 32.55 | 32.99 | 216,028 | -0.05(-0.16%) |
Nov 04, 2022 | 32.33 | 33.10 | 31.97 | 33.04 | 264,623 | +1.19(+3.74%) |
Nov 03, 2022 | 32.46 | 32.91 | 31.85 | 31.85 | 447,481 | -1.02(-3.10%) |
Nov 02, 2022 | 33.39 | 32.87 | 345,521 | -0.52(-1.57%) | ||
Nov 01, 2022 | 33.94 | 33.99 | 33.12 | 33.40 | 315,441 | +0.03(+0.08%) |
Oct 31, 2022 | 32.93 | 34.17 | 32.93 | 33.37 | 537,062 | +0.34(+1.02%) |
Oct 28, 2022 | 31.49 | 33.17 | 31.41 | 33.03 | 408,848 | +1.54(+4.90%) |
Oct 27, 2022 | 32.14 | 32.45 | 31.36 | 31.49 | 256,110 | -0.25(-0.78%) |
Oct 26, 2022 | 31.64 | 32.30 | 31.64 | 31.74 | 306,321 | +0.18(+0.56%) |
Oct 25, 2022 | 30.94 | 31.61 | 30.94 | 31.56 | 247,498 | +0.65(+2.09%) |
Oct 24, 2022 | 31.14 | 31.27 | 30.62 | 30.91 | 265,151 | -0.13(-0.43%) |
Oct 21, 2022 | 29.83 | 31.06 | 29.75 | 31.05 | 305,099 | +1.16(+3.89%) |
Oct 20, 2022 | 30.32 | 30.32 | 29.79 | 29.88 | 294,474 | -0.35(-1.17%) |
Oct 19, 2022 | 30.18 | 30.75 | 29.80 | 30.24 | 425,666 | -0.35(-1.16%) |
Oct 18, 2022 | 30.99 | 31.42 | 30.45 | 30.59 | 513,098 | +0.24(+0.79%) |
Oct 17, 2022 | 29.54 | 30.53 | 29.14 | 30.35 | 438,065 | +1.58(+5.49%) |
Oct 14, 2022 | 29.54 | 29.78 | 28.70 | 28.78 | 383,299 | -0.47(-1.61%) |
Oct 13, 2022 | 28.08 | 29.55 | 27.76 | 29.25 | 432,937 | +0.59(+2.07%) |
Oct 12, 2022 | 29.36 | 29.47 | 27.92 | 28.65 | 883,062 | -0.84(-2.86%) |
Oct 11, 2022 | 30.13 | 30.45 | 29.48 | 29.49 | 439,985 | -0.79(-2.61%) |
Oct 10, 2022 | 31.12 | 31.30 | 30.17 | 30.28 | 404,720 | -0.95(-3.04%) |
Oct 07, 2022 | 31.14 | 31.30 | 30.76 | 31.23 | 319,451 | -0.32(-1.01%) |
Oct 06, 2022 | 31.84 | 32.25 | 31.41 | 31.55 | 207,651 | -0.45(-1.41%) |
Oct 05, 2022 | 32.20 | 32.57 | 31.81 | 32.00 | 264,934 | -0.67(-2.04%) |
Oct 04, 2022 | 32.47 | 33.07 | 32.47 | 32.67 | 313,681 | +0.84(+2.65%) |
Oct 03, 2022 | 31.32 | 32.53 | 30.94 | 31.83 | 564,998 | +0.74(+2.37%) |
Sep 30, 2022 | 31.51 | 31.77 | 30.95 | 31.09 | 320,450 | -0.53(-1.68%) |
Sep 29, 2022 | 32.29 | 32.37 | 31.35 | 31.62 | 393,717 | -1.11(-3.39%) |
Sep 28, 2022 | 32.96 | 33.17 | 32.61 | 32.73 | 312,429 | -0.29(-0.89%) |
Sep 27, 2022 | 33.47 | 33.74 | 32.65 | 33.02 | 470,515 | -0.25(-0.75%) |
Sep 26, 2022 | 33.26 | 34.01 | 32.84 | 33.27 | 433,741 | -0.64(-1.88%) |
Sep 23, 2022 | 34.59 | 34.75 | 33.17 | 33.91 | 646,776 | -1.16(-3.31%) |
Sep 22, 2022 | 36.01 | 36.01 | 34.84 | 35.07 | 439,821 | -1.09(-3.02%) |
Sep 21, 2022 | 36.96 | 37.13 | 36.16 | 36.16 | 248,002 | -0.55(-1.50%) |
Sep 20, 2022 | 37.10 | 37.26 | 36.31 | 36.71 | 295,776 | -0.77(-2.06%) |
Sep 19, 2022 | 36.83 | 37.58 | 36.81 | 37.48 | 132,882 | +0.27(+0.71%) |
Sep 16, 2022 | 37.16 | 37.24 | 36.78 | 37.22 | 170,491 | -0.49(-1.29%) |
Sep 15, 2022 | 37.57 | 38.38 | 37.55 | 37.70 | 223,643 | +0.09(+0.24%) |
Sep 14, 2022 | 37.60 | 38.34 | 37.00 | 37.62 | 393,887 | -0.06(-0.16%) |
Sep 13, 2022 | 38.11 | 38.15 | 37.47 | 37.68 | 233,383 | -1.09(-2.81%) |
Sep 12, 2022 | 38.83 | 39.44 | 38.49 | 38.77 | 234,731 | -0.23(-0.59%) |
Sep 09, 2022 | 38.68 | 39.19 | 38.68 | 39.00 | 191,734 | +0.43(+1.13%) |
Sep 08, 2022 | 37.39 | 38.56 | 37.31 | 38.56 | 169,939 | +0.83(+2.21%) |
Sep 07, 2022 | 37.51 | 37.86 | 37.36 | 37.73 | 252,729 | -0.09(-0.23%) |
Sep 06, 2022 | 38.12 | 38.46 | 37.34 | 37.82 | 253,047 | -0.30(-0.79%) |
Sep 02, 2022 | 38.13 | 38.98 | 37.78 | 38.12 | 308,298 | -0.01(-0.02%) |
Sep 01, 2022 | 37.91 | 38.13 | 36.92 | 38.13 | 303,776 | -0.07(-0.19%) |
Aug 31, 2022 | 38.93 | 39.25 | 38.17 | 38.20 | 146,239 | -0.71(-1.82%) |
Aug 30, 2022 | 38.91 | 38.96 | 38.00 | 38.91 | 211,199 | +0.28(+0.73%) |
Aug 29, 2022 | 38.14 | 38.80 | 38.02 | 38.63 | 298,187 | -0.21(-0.55%) |
Aug 26, 2022 | 39.73 | 39.88 | 38.55 | 38.84 | 279,247 | -0.86(-2.17%) |
Aug 25, 2022 | 39.24 | 40.06 | 39.23 | 39.70 | 293,375 | +0.57(+1.45%) |
Aug 24, 2022 | 38.94 | 39.28 | 38.72 | 39.13 | 172,387 | +0.27(+0.68%) |
Aug 23, 2022 | 38.45 | 39.13 | 38.45 | 38.87 | 174,721 | +0.27(+0.69%) |
Aug 22, 2022 | 38.78 | 38.94 | 38.45 | 38.60 | 208,991 | -0.75(-1.92%) |
Aug 19, 2022 | 39.19 | 39.63 | 38.80 | 39.35 | 262,677 | -0.29(-0.74%) |
Aug 18, 2022 | 39.93 | 39.96 | 39.07 | 39.65 | 295,577 | +0.00(+0.00%) |
Aug 17, 2022 | 39.55 | 39.75 | 38.96 | 39.65 | 153,669 | -0.07(-0.18%) |
Aug 16, 2022 | 39.64 | 40.14 | 39.58 | 39.72 | 296,602 | +0.00(+0.00%) |
Aug 15, 2022 | 40.05 | 40.21 | 39.68 | 39.72 | 169,695 | -0.28(-0.71%) |
Aug 12, 2022 | 39.44 | 40.27 | 39.42 | 40.00 | 216,576 | +0.70(+1.78%) |
Aug 11, 2022 | 39.41 | 40.05 | 39.13 | 39.30 | 280,355 | +0.16(+0.41%) |
Aug 10, 2022 | 38.89 | 39.67 | 38.81 | 39.14 | 355,951 | +0.72(+1.87%) |
Aug 09, 2022 | 39.02 | 39.19 | 38.16 | 38.42 | 262,295 | -0.79(-2.01%) |
Aug 08, 2022 | 39.17 | 39.55 | 38.50 | 39.21 | 297,710 | +0.21(+0.55%) |
Aug 05, 2022 | 39.82 | 39.82 | 38.74 | 39.00 | 260,857 | -0.38(-0.97%) |
Aug 04, 2022 | 39.25 | 39.93 | 39.17 | 39.38 | 307,130 | -0.13(-0.33%) |
Aug 03, 2022 | 38.89 | 39.88 | 38.59 | 39.51 | 434,231 | +1.12(+2.91%) |
Aug 02, 2022 | 38.41 | 38.92 | 37.72 | 38.39 | 279,023 | -0.02(-0.05%) |
Aug 01, 2022 | 38.19 | 38.80 | 37.78 | 38.41 | 465,539 | -0.04(-0.11%) |
Jul 29, 2022 | 36.92 | 39.11 | 36.79 | 38.46 | 596,585 | +1.34(+3.62%) |
Jul 28, 2022 | 36.81 | 37.40 | 36.22 | 37.11 | 356,926 | +0.76(+2.09%) |
Jul 27, 2022 | 36.26 | 36.54 | 35.86 | 36.35 | 180,304 | +0.35(+0.97%) |
Jul 26, 2022 | 36.32 | 36.32 | 35.84 | 36.00 | 178,948 | -0.48(-1.32%) |
Jul 25, 2022 | 36.88 | 36.88 | 35.96 | 36.48 | 224,989 | +0.19(+0.53%) |
Jul 22, 2022 | 37.01 | 37.05 | 35.95 | 36.29 | 186,549 | -0.54(-1.47%) |
Jul 21, 2022 | 36.76 | 36.95 | 36.06 | 36.83 | 272,684 | +0.16(+0.43%) |
Jul 20, 2022 | 35.97 | 37.12 | 35.91 | 36.67 | 409,675 | +0.79(+2.21%) |
Jul 19, 2022 | 35.02 | 35.93 | 35.02 | 35.88 | 341,113 | +1.05(+3.01%) |
Jul 18, 2022 | 35.91 | 36.37 | 34.83 | 34.83 | 423,147 | -0.98(-2.73%) |
Jul 15, 2022 | 35.76 | 36.05 | 35.17 | 35.81 | 230,158 | +0.52(+1.48%) |
Jul 14, 2022 | 34.92 | 35.43 | 34.82 | 35.29 | 178,992 | -0.31(-0.86%) |
Jul 13, 2022 | 35.76 | 36.11 | 35.27 | 35.59 | 205,501 | -0.20(-0.56%) |
Jul 12, 2022 | 35.78 | 36.10 | 35.57 | 35.79 | 242,217 | -0.01(-0.02%) |
Jul 11, 2022 | 35.83 | 36.08 | 35.44 | 35.80 | 219,250 | -0.38(-1.06%) |
Jul 08, 2022 | 36.66 | 36.66 | 35.90 | 36.19 | 129,717 | -0.40(-1.10%) |
Jul 07, 2022 | 36.00 | 36.65 | 36.00 | 36.59 | 278,624 | +0.67(+1.87%) |
Jul 06, 2022 | 36.40 | 36.75 | 35.51 | 35.92 | 291,449 | -0.58(-1.60%) |
Jul 05, 2022 | 36.35 | 36.74 | 35.23 | 36.50 | 379,163 | -0.29(-0.78%) |