Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.13 | 32.13 | 31.75 | 32.07 | 73,409 | +0.14(+0.43%) |
Aug 30, 2023 | 31.93 | 32.06 | 31.82 | 31.93 | 32,790 | +0.18(+0.56%) |
Aug 29, 2023 | 31.68 | 31.83 | 31.46 | 31.76 | 36,081 | +0.15(+0.48%) |
Aug 28, 2023 | 31.73 | 31.95 | 31.45 | 31.60 | 92,236 | +0.05(+0.16%) |
Aug 25, 2023 | 31.46 | 31.75 | 31.12 | 31.55 | 64,938 | +0.37(+1.20%) |
Aug 24, 2023 | 31.01 | 31.47 | 31.01 | 31.18 | 113,796 | -0.09(-0.28%) |
Aug 23, 2023 | 31.34 | 31.41 | 30.92 | 31.27 | 28,371 | -0.35(-1.12%) |
Aug 22, 2023 | 31.94 | 32.12 | 31.62 | 31.62 | 62,165 | -0.32(-0.99%) |
Aug 21, 2023 | 32.07 | 32.17 | 31.58 | 31.94 | 33,709 | +0.19(+0.59%) |
Aug 18, 2023 | 31.21 | 31.76 | 31.09 | 31.75 | 44,548 | +0.28(+0.87%) |
Aug 17, 2023 | 31.51 | 31.83 | 31.43 | 31.47 | 54,760 | +0.42(+1.36%) |
Aug 16, 2023 | 31.06 | 31.54 | 31.03 | 31.05 | 52,276 | -0.03(-0.09%) |
Aug 15, 2023 | 31.27 | 31.28 | 30.90 | 31.08 | 228,472 | -0.61(-1.93%) |
Aug 14, 2023 | 31.86 | 31.86 | 31.46 | 31.69 | 35,448 | -0.26(-0.82%) |
Aug 11, 2023 | 31.59 | 32.12 | 31.59 | 31.95 | 79,807 | +0.34(+1.06%) |
Aug 10, 2023 | 31.98 | 32.21 | 31.43 | 31.62 | 41,900 | -0.38(-1.20%) |
Aug 09, 2023 | 31.91 | 32.34 | 31.77 | 32.00 | 38,449 | +0.56(+1.77%) |
Aug 08, 2023 | 30.52 | 31.47 | 30.42 | 31.45 | 54,866 | +0.33(+1.06%) |
Aug 07, 2023 | 30.92 | 31.22 | 30.74 | 31.12 | 59,981 | +0.34(+1.10%) |
Aug 04, 2023 | 30.65 | 31.16 | 30.49 | 30.78 | 39,539 | +0.32(+1.05%) |
Aug 03, 2023 | 30.00 | 30.73 | 29.70 | 30.46 | 53,719 | +0.59(+1.97%) |
Aug 02, 2023 | 30.07 | 30.11 | 29.48 | 29.87 | 41,624 | -0.39(-1.29%) |
Aug 01, 2023 | 30.10 | 30.28 | 29.84 | 30.26 | 59,743 | -0.07(-0.24%) |
Jul 31, 2023 | 30.24 | 30.33 | 30.16 | 30.33 | 45,520 | +0.35(+1.17%) |
Jul 28, 2023 | 29.38 | 29.99 | 29.28 | 29.98 | 50,869 | +0.80(+2.75%) |
Jul 27, 2023 | 29.66 | 29.77 | 29.09 | 29.18 | 34,831 | -0.18(-0.61%) |
Jul 26, 2023 | 28.95 | 29.51 | 28.87 | 29.36 | 68,815 | +0.17(+0.60%) |
Jul 25, 2023 | 29.09 | 29.49 | 28.95 | 29.19 | 54,744 | +0.06(+0.20%) |
Jul 24, 2023 | 28.87 | 29.42 | 28.87 | 29.13 | 137,267 | +0.38(+1.33%) |
Jul 21, 2023 | 28.81 | 28.81 | 28.49 | 28.74 | 15,261 | +0.12(+0.41%) |
Jul 20, 2023 | 28.53 | 28.64 | 28.33 | 28.63 | 23,699 | +0.36(+1.28%) |
Jul 19, 2023 | 28.14 | 28.50 | 28.09 | 28.27 | 24,549 | +0.22(+0.78%) |
Jul 18, 2023 | 27.37 | 28.30 | 27.37 | 28.05 | 187,287 | +0.77(+2.81%) |
Jul 17, 2023 | 27.12 | 27.41 | 27.04 | 27.28 | 25,264 | +0.08(+0.29%) |
Jul 14, 2023 | 28.05 | 28.05 | 27.16 | 27.20 | 47,130 | -0.91(-3.25%) |
Jul 13, 2023 | 28.03 | 28.55 | 27.98 | 28.11 | 58,467 | +0.12(+0.42%) |
Jul 12, 2023 | 28.28 | 28.43 | 27.94 | 28.00 | 106,983 | -0.07(-0.24%) |
Jul 11, 2023 | 27.50 | 28.10 | 27.44 | 28.07 | 63,999 | +0.73(+2.68%) |
Jul 10, 2023 | 27.25 | 27.42 | 27.19 | 27.33 | 24,887 | +0.11(+0.42%) |
Jul 07, 2023 | 26.46 | 27.62 | 26.46 | 27.22 | 30,533 | +0.64(+2.40%) |
Jul 06, 2023 | 27.00 | 27.05 | 26.20 | 26.58 | 20,563 | -0.63(-2.31%) |
Jul 05, 2023 | 27.47 | 27.47 | 27.12 | 27.21 | 85,646 | -0.10(-0.36%) |
Jul 03, 2023 | 27.38 | 27.55 | 27.29 | 27.31 | 57,629 | -0.02(-0.07%) |
Jun 30, 2023 | 27.40 | 27.53 | 27.18 | 27.33 | 48,362 | +0.11(+0.40%) |
Jun 29, 2023 | 26.67 | 27.22 | 26.67 | 27.22 | 38,461 | +0.61(+2.29%) |
Jun 28, 2023 | 26.42 | 26.67 | 26.24 | 26.61 | 36,005 | +0.18(+0.69%) |
Jun 27, 2023 | 26.06 | 26.46 | 25.85 | 26.43 | 37,523 | +0.28(+1.05%) |
Jun 26, 2023 | 25.78 | 26.38 | 25.78 | 26.15 | 17,437 | +0.44(+1.71%) |
Jun 23, 2023 | 25.50 | 25.90 | 25.41 | 25.71 | 30,212 | -0.17(-0.66%) |
Jun 22, 2023 | 26.03 | 26.04 | 25.73 | 25.89 | 24,463 | -0.53(-2.01%) |
Jun 21, 2023 | 25.96 | 26.57 | 25.96 | 26.42 | 41,150 | +0.38(+1.47%) |
Jun 20, 2023 | 26.50 | 26.51 | 25.80 | 26.03 | 33,920 | -0.66(-2.46%) |
Jun 16, 2023 | 26.78 | 26.78 | 26.44 | 26.69 | 24,650 | +0.19(+0.70%) |
Jun 15, 2023 | 25.95 | 26.62 | 25.95 | 26.50 | 71,025 | +0.66(+2.57%) |
Jun 14, 2023 | 26.46 | 26.47 | 25.56 | 25.84 | 35,329 | -0.40(-1.52%) |
Jun 13, 2023 | 26.26 | 26.75 | 26.23 | 26.24 | 90,321 | +0.33(+1.27%) |
Jun 12, 2023 | 25.84 | 26.19 | 25.72 | 25.91 | 60,632 | -0.35(-1.34%) |
Jun 09, 2023 | 26.33 | 26.59 | 26.15 | 26.26 | 21,033 | -0.19(-0.70%) |
Jun 08, 2023 | 26.56 | 26.56 | 26.01 | 26.45 | 170,707 | -0.17(-0.63%) |
Jun 07, 2023 | 25.74 | 26.63 | 25.73 | 26.61 | 76,011 | +1.07(+4.21%) |
Jun 06, 2023 | 24.66 | 25.55 | 24.66 | 25.54 | 43,388 | +0.52(+2.07%) |
Jun 05, 2023 | 25.57 | 25.90 | 24.97 | 25.02 | 123,062 | -0.31(-1.23%) |
Jun 02, 2023 | 24.76 | 25.48 | 24.66 | 25.33 | 51,341 | +1.06(+4.38%) |
Jun 01, 2023 | 24.24 | 24.63 | 24.10 | 24.27 | 53,990 | +0.12(+0.48%) |
May 31, 2023 | 24.23 | 24.39 | 24.10 | 24.15 | 55,521 | -0.50(-2.02%) |
May 30, 2023 | 24.72 | 24.76 | 24.34 | 24.65 | 87,944 | -0.49(-1.94%) |
May 26, 2023 | 25.32 | 25.34 | 24.92 | 25.14 | 32,201 | -0.05(-0.20%) |
May 25, 2023 | 25.40 | 25.40 | 24.90 | 25.19 | 34,582 | -0.66(-2.54%) |
May 24, 2023 | 25.80 | 25.95 | 25.50 | 25.85 | 41,269 | +0.18(+0.71%) |
May 23, 2023 | 25.76 | 26.08 | 25.66 | 25.66 | 29,995 | +0.10(+0.37%) |
May 22, 2023 | 25.07 | 25.76 | 25.07 | 25.57 | 113,773 | +0.48(+1.92%) |
May 19, 2023 | 25.27 | 25.45 | 24.95 | 25.08 | 40,586 | +0.07(+0.29%) |
May 18, 2023 | 24.39 | 25.04 | 24.27 | 25.01 | 56,595 | +0.46(+1.87%) |
May 17, 2023 | 24.25 | 24.71 | 24.09 | 24.55 | 60,158 | +0.59(+2.44%) |
May 16, 2023 | 24.58 | 24.60 | 23.96 | 23.97 | 58,899 | -0.66(-2.67%) |
May 15, 2023 | 24.43 | 24.85 | 24.33 | 24.63 | 40,653 | +0.36(+1.47%) |
May 12, 2023 | 24.21 | 24.42 | 23.92 | 24.27 | 33,333 | +0.18(+0.73%) |
May 11, 2023 | 24.02 | 24.20 | 23.96 | 24.09 | 47,273 | -0.29(-1.20%) |
May 10, 2023 | 24.56 | 24.61 | 24.15 | 24.39 | 78,891 | -0.05(-0.20%) |
May 09, 2023 | 24.34 | 24.73 | 24.28 | 24.44 | 71,207 | -0.17(-0.67%) |
May 08, 2023 | 25.04 | 25.28 | 24.57 | 24.60 | 52,804 | +0.11(+0.44%) |
May 05, 2023 | 24.39 | 24.76 | 24.39 | 24.49 | 29,692 | +0.84(+3.54%) |
May 04, 2023 | 24.13 | 24.29 | 23.66 | 23.66 | 42,184 | -0.43(-1.78%) |
May 03, 2023 | 24.18 | 24.55 | 24.03 | 24.09 | 50,150 | -0.60(-2.45%) |
May 02, 2023 | 25.57 | 25.57 | 24.37 | 24.69 | 49,802 | -1.21(-4.67%) |
May 01, 2023 | 25.66 | 26.07 | 25.66 | 25.90 | 80,711 | -0.12(-0.45%) |
Apr 28, 2023 | 25.33 | 26.23 | 25.33 | 26.02 | 35,998 | +0.68(+2.69%) |
Apr 27, 2023 | 25.24 | 25.48 | 24.90 | 25.33 | 49,495 | +0.14(+0.54%) |
Apr 26, 2023 | 25.48 | 25.70 | 25.04 | 25.20 | 53,443 | -0.47(-1.82%) |
Apr 25, 2023 | 26.21 | 26.21 | 25.57 | 25.66 | 27,543 | -0.82(-3.09%) |
Apr 24, 2023 | 25.94 | 26.61 | 25.92 | 26.48 | 21,941 | +0.46(+1.76%) |
Apr 21, 2023 | 26.40 | 26.40 | 25.91 | 26.03 | 28,419 | -0.30(-1.15%) |
Apr 20, 2023 | 26.41 | 26.44 | 26.11 | 26.33 | 55,376 | -0.39(-1.46%) |
Apr 19, 2023 | 26.62 | 26.74 | 26.32 | 26.72 | 39,432 | -0.29(-1.08%) |
Apr 18, 2023 | 26.99 | 27.03 | 26.80 | 27.01 | 28,735 | -0.05(-0.18%) |
Apr 17, 2023 | 27.58 | 27.61 | 27.00 | 27.06 | 36,120 | -0.54(-1.94%) |
Apr 14, 2023 | 27.63 | 27.76 | 27.40 | 27.60 | 26,073 | +0.02(+0.07%) |
Apr 13, 2023 | 27.44 | 27.72 | 27.30 | 27.58 | 21,536 | +0.15(+0.53%) |
Apr 12, 2023 | 27.90 | 27.90 | 27.39 | 27.43 | 42,168 | -0.28(-1.02%) |
Apr 11, 2023 | 27.56 | 27.79 | 27.30 | 27.71 | 45,402 | +0.31(+1.14%) |
Apr 10, 2023 | 27.03 | 27.69 | 27.03 | 27.40 | 42,195 | +0.60(+2.26%) |
Apr 06, 2023 | 27.17 | 27.17 | 26.79 | 26.80 | 37,648 | -0.46(-1.68%) |
Apr 05, 2023 | 26.78 | 27.27 | 26.60 | 27.25 | 35,888 | +0.49(+1.82%) |
Apr 04, 2023 | 27.74 | 27.74 | 26.43 | 26.77 | 84,135 | -0.84(-3.04%) |
Apr 03, 2023 | 27.56 | 27.84 | 27.11 | 27.61 | 281,143 | +1.29(+4.89%) |
Mar 31, 2023 | 26.13 | 26.45 | 26.10 | 26.32 | 56,309 | +0.30(+1.16%) |
Mar 30, 2023 | 26.34 | 26.37 | 25.89 | 26.02 | 60,328 | -0.08(-0.30%) |
Mar 29, 2023 | 26.07 | 26.20 | 25.90 | 26.09 | 46,395 | +0.33(+1.29%) |
Mar 28, 2023 | 25.30 | 26.02 | 25.30 | 25.76 | 75,489 | +0.32(+1.26%) |
Mar 27, 2023 | 25.10 | 25.58 | 24.76 | 25.44 | 60,827 | +0.69(+2.80%) |
Mar 24, 2023 | 24.09 | 24.85 | 23.88 | 24.75 | 172,685 | +0.20(+0.83%) |
Mar 23, 2023 | 25.10 | 25.43 | 24.38 | 24.54 | 93,673 | -0.37(-1.49%) |
Mar 22, 2023 | 25.54 | 25.72 | 24.90 | 24.91 | 63,606 | -0.62(-2.44%) |
Mar 21, 2023 | 25.24 | 25.66 | 25.17 | 25.54 | 63,964 | +0.84(+3.40%) |
Mar 20, 2023 | 24.23 | 24.94 | 24.23 | 24.70 | 67,939 | +0.61(+2.54%) |
Mar 17, 2023 | 24.43 | 24.62 | 23.88 | 24.09 | 75,003 | -0.54(-2.20%) |
Mar 16, 2023 | 23.50 | 24.65 | 23.43 | 24.63 | 81,359 | +0.68(+2.82%) |
Mar 15, 2023 | 24.66 | 24.67 | 23.49 | 23.95 | 189,159 | -1.70(-6.62%) |
Mar 14, 2023 | 25.56 | 26.48 | 25.24 | 25.65 | 88,245 | +0.19(+0.76%) |
Mar 13, 2023 | 25.55 | 26.18 | 25.03 | 25.46 | 123,582 | -0.88(-3.34%) |
Mar 10, 2023 | 26.83 | 27.27 | 26.24 | 26.34 | 77,694 | -0.53(-1.98%) |
Mar 09, 2023 | 27.61 | 28.10 | 26.87 | 26.87 | 89,470 | -0.59(-2.14%) |
Mar 08, 2023 | 27.80 | 28.19 | 27.18 | 27.46 | 145,402 | -0.51(-1.83%) |
Mar 07, 2023 | 28.29 | 28.34 | 27.85 | 27.97 | 242,378 | -0.45(-1.60%) |
Mar 06, 2023 | 28.61 | 28.61 | 28.24 | 28.42 | 70,974 | -0.48(-1.67%) |
Mar 03, 2023 | 27.87 | 29.01 | 27.83 | 28.90 | 139,434 | +0.64(+2.25%) |
Mar 02, 2023 | 27.79 | 28.41 | 27.65 | 28.27 | 37,693 | +0.34(+1.21%) |
Mar 01, 2023 | 27.20 | 28.02 | 27.19 | 27.93 | 140,226 | +0.70(+2.59%) |
Feb 28, 2023 | 28.06 | 28.06 | 27.23 | 27.23 | 313,958 | -0.57(-2.05%) |
Feb 27, 2023 | 27.72 | 27.95 | 27.47 | 27.79 | 68,369 | +0.21(+0.77%) |
Feb 24, 2023 | 27.02 | 27.64 | 26.70 | 27.58 | 118,743 | +0.21(+0.78%) |
Feb 23, 2023 | 27.15 | 27.52 | 26.86 | 27.37 | 76,749 | +0.70(+2.61%) |
Feb 22, 2023 | 26.82 | 27.02 | 26.33 | 26.67 | 60,939 | -0.13(-0.47%) |
Feb 21, 2023 | 26.93 | 27.19 | 26.73 | 26.80 | 234,062 | -0.24(-0.89%) |
Feb 17, 2023 | 27.86 | 27.86 | 26.91 | 27.04 | 252,747 | -1.25(-4.40%) |
Feb 16, 2023 | 28.62 | 28.95 | 28.28 | 28.29 | 78,213 | -0.40(-1.38%) |
Feb 15, 2023 | 28.97 | 28.97 | 28.20 | 28.68 | 81,121 | -0.74(-2.53%) |
Feb 14, 2023 | 28.98 | 29.49 | 28.89 | 29.43 | 68,049 | +0.18(+0.63%) |
Feb 13, 2023 | 29.24 | 29.42 | 28.90 | 29.24 | 80,903 | -0.20(-0.69%) |
Feb 10, 2023 | 28.42 | 29.46 | 28.42 | 29.45 | 220,060 | +1.53(+5.46%) |
Feb 09, 2023 | 28.30 | 28.38 | 27.89 | 27.92 | 101,791 | -0.40(-1.40%) |
Feb 08, 2023 | 28.65 | 28.84 | 28.10 | 28.32 | 317,104 | -0.34(-1.18%) |
Feb 07, 2023 | 27.68 | 28.69 | 27.56 | 28.65 | 449,536 | +1.14(+4.14%) |
Feb 06, 2023 | 27.95 | 28.16 | 27.22 | 27.51 | 1,176,343 | -0.45(-1.62%) |
Feb 03, 2023 | 28.14 | 28.81 | 27.97 | 27.97 | 73,501 | -0.14(-0.52%) |
Feb 02, 2023 | 28.55 | 28.66 | 27.79 | 28.11 | 134,904 | -0.55(-1.92%) |
Feb 01, 2023 | 29.27 | 29.29 | 28.05 | 28.66 | 216,120 | -0.77(-2.62%) |
Jan 31, 2023 | 29.14 | 29.45 | 28.96 | 29.44 | 36,940 | +0.30(+1.03%) |
Jan 30, 2023 | 29.75 | 29.81 | 29.14 | 29.14 | 350,768 | -1.02(-3.39%) |
Jan 27, 2023 | 30.79 | 30.95 | 30.14 | 30.16 | 58,731 | -0.53(-1.73%) |
Jan 26, 2023 | 30.25 | 30.72 | 29.83 | 30.69 | 128,281 | +0.78(+2.61%) |
Jan 25, 2023 | 29.74 | 29.92 | 29.31 | 29.91 | 48,674 | -0.02(-0.06%) |
Jan 24, 2023 | 30.20 | 30.20 | 29.70 | 29.93 | 73,653 | -0.25(-0.83%) |
Jan 23, 2023 | 30.00 | 30.46 | 29.97 | 30.18 | 110,922 | +0.41(+1.36%) |
Jan 20, 2023 | 29.46 | 29.77 | 29.12 | 29.77 | 36,841 | +0.42(+1.41%) |
Jan 19, 2023 | 28.62 | 29.43 | 28.46 | 29.36 | 54,368 | +0.67(+2.32%) |
Jan 18, 2023 | 29.38 | 29.95 | 28.68 | 28.69 | 75,029 | -0.53(-1.82%) |
Jan 17, 2023 | 29.38 | 29.64 | 29.03 | 29.22 | 165,033 | +0.10(+0.33%) |
Jan 13, 2023 | 28.98 | 29.22 | 28.63 | 29.13 | 45,850 | +0.10(+0.33%) |
Jan 12, 2023 | 28.54 | 29.25 | 28.45 | 29.03 | 121,045 | +0.83(+2.94%) |
Jan 11, 2023 | 28.34 | 28.42 | 27.84 | 28.20 | 111,851 | +0.13(+0.45%) |
Jan 10, 2023 | 28.08 | 28.13 | 27.49 | 28.07 | 52,967 | +0.09(+0.31%) |
Jan 09, 2023 | 28.34 | 28.65 | 27.91 | 27.99 | 143,540 | +0.18(+0.66%) |
Jan 06, 2023 | 27.62 | 28.19 | 27.62 | 27.80 | 238,112 | +0.47(+1.73%) |
Jan 05, 2023 | 27.02 | 27.45 | 26.85 | 27.33 | 124,982 | +0.24(+0.89%) |
Jan 04, 2023 | 26.61 | 27.31 | 26.47 | 27.09 | 133,333 | +0.01(+0.04%) |
Jan 03, 2023 | 28.21 | 28.33 | 26.81 | 27.08 | 275,133 | -1.48(-5.17%) |
Dec 30, 2022 | 28.23 | 28.59 | 28.23 | 28.56 | 63,815 | +0.14(+0.51%) |
Dec 29, 2022 | 27.76 | 28.52 | 27.71 | 28.41 | 291,430 | +0.49(+1.76%) |
Dec 28, 2022 | 28.99 | 28.99 | 27.87 | 27.92 | 63,582 | -1.22(-4.17%) |
Dec 27, 2022 | 29.13 | 29.20 | 28.85 | 29.14 | 114,600 | +0.20(+0.70%) |
Dec 23, 2022 | 28.15 | 28.93 | 28.02 | 28.93 | 196,887 | +1.13(+4.06%) |
Dec 22, 2022 | 28.72 | 28.72 | 27.21 | 27.80 | 129,250 | -0.87(-3.03%) |
Dec 21, 2022 | 28.56 | 28.77 | 28.13 | 28.67 | 357,425 | +0.69(+2.45%) |
Dec 20, 2022 | 27.60 | 28.21 | 27.60 | 27.99 | 207,417 | +0.32(+1.15%) |
Dec 19, 2022 | 28.10 | 28.27 | 27.48 | 27.67 | 290,738 | -0.25(-0.89%) |
Dec 16, 2022 | 27.84 | 28.03 | 27.40 | 27.92 | 134,010 | -0.53(-1.88%) |
Dec 15, 2022 | 28.01 | 28.45 | 27.81 | 28.45 | 88,888 | +0.16(+0.57%) |
Dec 14, 2022 | 28.67 | 28.83 | 28.04 | 28.29 | 101,967 | -0.17(-0.60%) |
Dec 13, 2022 | 28.82 | 28.95 | 28.28 | 28.46 | 99,920 | +0.38(+1.36%) |
Dec 12, 2022 | 27.26 | 28.17 | 27.16 | 28.08 | 155,035 | +1.05(+3.89%) |
Dec 09, 2022 | 27.59 | 27.81 | 27.03 | 27.03 | 117,888 | -0.54(-1.97%) |
Dec 08, 2022 | 28.84 | 28.84 | 27.47 | 27.57 | 129,404 | -0.69(-2.43%) |
Dec 07, 2022 | 28.54 | 28.78 | 28.01 | 28.26 | 74,194 | -0.17(-0.60%) |
Dec 06, 2022 | 28.92 | 29.44 | 28.18 | 28.43 | 132,130 | -0.80(-2.74%) |
Dec 05, 2022 | 30.92 | 31.07 | 29.04 | 29.24 | 195,884 | -1.34(-4.37%) |
Dec 02, 2022 | 30.81 | 31.07 | 30.46 | 30.57 | 116,684 | -0.39(-1.26%) |
Dec 01, 2022 | 31.81 | 32.01 | 30.96 | 30.97 | 115,256 | -0.54(-1.73%) |
Nov 30, 2022 | 31.88 | 32.03 | 30.89 | 31.51 | 84,331 | +0.02(+0.06%) |
Nov 29, 2022 | 31.65 | 31.91 | 31.28 | 31.49 | 93,040 | +0.29(+0.92%) |
Nov 28, 2022 | 31.24 | 31.69 | 31.00 | 31.20 | 147,582 | -1.03(-3.20%) |
Nov 25, 2022 | 32.53 | 32.70 | 32.24 | 32.24 | 31,251 | -0.10(-0.30%) |
Nov 23, 2022 | 32.32 | 32.60 | 31.99 | 32.33 | 120,218 | -0.49(-1.48%) |
Nov 22, 2022 | 32.06 | 32.86 | 32.06 | 32.82 | 155,009 | +1.16(+3.65%) |
Nov 21, 2022 | 31.72 | 31.80 | 30.55 | 31.66 | 247,314 | -0.67(-2.07%) |
Nov 18, 2022 | 32.03 | 32.41 | 31.29 | 32.33 | 117,182 | -0.36(-1.11%) |
Nov 17, 2022 | 32.24 | 32.72 | 31.95 | 32.69 | 249,607 | -0.06(-0.18%) |
Nov 16, 2022 | 33.27 | 33.32 | 32.61 | 32.75 | 163,701 | -0.95(-2.81%) |
Nov 15, 2022 | 33.21 | 33.74 | 32.81 | 33.70 | 206,911 | +0.81(+2.47%) |
Nov 14, 2022 | 33.08 | 33.75 | 32.86 | 32.89 | 182,105 | -0.24(-0.72%) |
Nov 11, 2022 | 32.89 | 33.52 | 32.80 | 33.12 | 292,435 | +0.96(+3.00%) |
Nov 10, 2022 | 32.03 | 32.20 | 31.40 | 32.16 | 139,265 | +0.98(+3.16%) |
Nov 09, 2022 | 32.77 | 32.77 | 31.10 | 31.18 | 161,412 | -2.02(-6.09%) |
Nov 08, 2022 | 33.34 | 33.34 | 32.71 | 33.20 | 243,000 | -0.22(-0.66%) |
Nov 07, 2022 | 32.78 | 33.58 | 32.78 | 33.42 | 262,398 | +0.93(+2.85%) |
Nov 04, 2022 | 33.00 | 33.33 | 31.98 | 32.49 | 107,991 | +0.37(+1.16%) |
Nov 03, 2022 | 31.06 | 32.29 | 30.98 | 32.12 | 114,270 | +0.76(+2.44%) |
Nov 02, 2022 | 32.29 | 31.27 | 31.36 | 197,887 | -0.95(-2.93%) | |
Nov 01, 2022 | 32.43 | 32.48 | 32.00 | 32.30 | 226,000 | +0.43(+1.35%) |
Oct 31, 2022 | 31.36 | 32.34 | 31.28 | 31.87 | 259,834 | +0.24(+0.75%) |
Oct 28, 2022 | 32.09 | 32.28 | 30.98 | 31.63 | 112,206 | -0.24(-0.75%) |
Oct 27, 2022 | 32.56 | 32.82 | 31.80 | 31.87 | 129,025 | -0.11(-0.36%) |
Oct 26, 2022 | 31.75 | 32.28 | 31.61 | 31.99 | 124,053 | +0.47(+1.48%) |
Oct 25, 2022 | 31.34 | 31.63 | 30.97 | 31.52 | 161,526 | +0.15(+0.49%) |
Oct 24, 2022 | 31.26 | 31.67 | 31.04 | 31.37 | 167,606 | +0.11(+0.34%) |
Oct 21, 2022 | 30.71 | 31.28 | 30.38 | 31.26 | 92,996 | +0.77(+2.54%) |
Oct 20, 2022 | 31.05 | 31.33 | 30.32 | 30.49 | 111,783 | -0.13(-0.44%) |
Oct 19, 2022 | 29.81 | 30.75 | 29.80 | 30.62 | 76,474 | +0.78(+2.62%) |
Oct 18, 2022 | 29.87 | 30.20 | 29.35 | 29.84 | 92,306 | +0.17(+0.58%) |
Oct 17, 2022 | 29.74 | 30.17 | 29.46 | 29.67 | 196,534 | +0.49(+1.67%) |
Oct 14, 2022 | 30.39 | 30.71 | 29.12 | 29.18 | 118,349 | -1.48(-4.83%) |
Oct 13, 2022 | 29.10 | 30.82 | 29.09 | 30.66 | 122,092 | +1.08(+3.65%) |
Oct 12, 2022 | 28.96 | 29.76 | 28.62 | 29.58 | 59,282 | +0.44(+1.51%) |
Oct 11, 2022 | 28.94 | 29.71 | 28.66 | 29.14 | 136,464 | -0.51(-1.71%) |
Oct 10, 2022 | 30.36 | 30.68 | 29.45 | 29.65 | 188,011 | -0.66(-2.17%) |
Oct 07, 2022 | 30.61 | 31.10 | 30.05 | 30.31 | 132,716 | -0.27(-0.87%) |
Oct 06, 2022 | 29.84 | 30.70 | 29.84 | 30.57 | 157,230 | +0.50(+1.65%) |
Oct 05, 2022 | 29.50 | 30.26 | 28.92 | 30.08 | 187,639 | +0.53(+1.81%) |
Oct 04, 2022 | 28.80 | 29.54 | 28.50 | 29.54 | 232,709 | +1.50(+5.35%) |
Oct 03, 2022 | 27.46 | 28.22 | 27.43 | 28.04 | 296,185 | +1.73(+6.57%) |
Sep 30, 2022 | 26.01 | 26.71 | 25.81 | 26.31 | 166,414 | +0.03(+0.11%) |
Sep 29, 2022 | 26.08 | 26.31 | 25.45 | 26.29 | 114,574 | -0.06(-0.22%) |
Sep 28, 2022 | 25.01 | 26.42 | 24.85 | 26.34 | 136,270 | +1.66(+6.73%) |
Sep 27, 2022 | 24.59 | 25.11 | 24.40 | 24.68 | 72,119 | +0.53(+2.17%) |
Sep 26, 2022 | 24.73 | 25.11 | 24.12 | 24.16 | 225,734 | -0.79(-3.18%) |
Sep 23, 2022 | 25.96 | 25.96 | 24.69 | 24.95 | 291,901 | -2.11(-7.80%) |
Sep 22, 2022 | 27.88 | 28.05 | 27.02 | 27.06 | 73,926 | -0.29(-1.05%) |
Sep 21, 2022 | 28.49 | 28.60 | 27.33 | 27.35 | 90,633 | -0.55(-1.99%) |
Sep 20, 2022 | 27.86 | 28.07 | 27.44 | 27.90 | 112,745 | -0.20(-0.71%) |
Sep 19, 2022 | 27.23 | 28.16 | 27.14 | 28.10 | 113,205 | -0.08(-0.27%) |
Sep 16, 2022 | 28.80 | 28.80 | 27.51 | 28.18 | 223,886 | -0.75(-2.58%) |
Sep 15, 2022 | 29.42 | 29.44 | 28.79 | 28.92 | 106,198 | -1.03(-3.44%) |
Sep 14, 2022 | 29.30 | 30.31 | 29.30 | 29.95 | 343,895 | +0.97(+3.36%) |
Sep 13, 2022 | 29.30 | 29.83 | 28.85 | 28.98 | 91,739 | -0.71(-2.39%) |
Sep 12, 2022 | 29.71 | 30.02 | 29.31 | 29.69 | 308,094 | +0.53(+1.82%) |
Sep 09, 2022 | 29.06 | 29.32 | 28.81 | 29.16 | 122,418 | +0.75(+2.63%) |
Sep 08, 2022 | 28.26 | 28.57 | 28.08 | 28.41 | 137,098 | +0.21(+0.74%) |
Sep 07, 2022 | 28.10 | 28.39 | 27.62 | 28.20 | 154,098 | -0.53(-1.84%) |
Sep 06, 2022 | 29.40 | 29.40 | 28.55 | 28.73 | 135,679 | -0.30(-1.04%) |
Sep 02, 2022 | 29.24 | 29.42 | 28.78 | 29.04 | 138,078 | +0.74(+2.61%) |