Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.80 | 31.92 | 31.71 | 31.80 | 173,968 | -1.10(-3.34%) |
Jul 28, 2023 | 32.76 | 32.99 | 32.52 | 32.90 | 89,333 | +0.25(+0.76%) |
Jul 27, 2023 | 32.90 | 32.99 | 32.60 | 32.65 | 36,028 | -0.16(-0.48%) |
Jul 26, 2023 | 32.88 | 33.00 | 32.71 | 32.81 | 57,055 | -0.10(-0.31%) |
Jul 25, 2023 | 32.95 | 33.07 | 32.84 | 32.91 | 30,148 | -0.04(-0.11%) |
Jul 24, 2023 | 32.59 | 33.17 | 32.37 | 32.95 | 85,470 | +0.46(+1.41%) |
Jul 21, 2023 | 32.50 | 32.69 | 32.29 | 32.49 | 42,810 | +0.14(+0.43%) |
Jul 20, 2023 | 32.34 | 32.48 | 32.26 | 32.35 | 22,390 | +0.08(+0.26%) |
Jul 19, 2023 | 32.15 | 32.39 | 32.13 | 32.27 | 26,012 | +0.12(+0.38%) |
Jul 18, 2023 | 31.79 | 32.28 | 31.72 | 32.15 | 42,162 | +0.45(+1.44%) |
Jul 17, 2023 | 31.68 | 31.86 | 31.60 | 31.69 | 29,536 | +0.36(+1.16%) |
Jul 14, 2023 | 32.16 | 32.17 | 31.33 | 31.33 | 36,998 | -0.82(-2.54%) |
Jul 13, 2023 | 31.71 | 32.16 | 31.71 | 32.15 | 59,932 | +0.36(+1.14%) |
Jul 12, 2023 | 31.86 | 31.93 | 31.67 | 31.79 | 36,645 | -0.04(-0.12%) |
Jul 11, 2023 | 31.48 | 31.85 | 31.45 | 31.82 | 30,677 | +0.35(+1.12%) |
Jul 10, 2023 | 31.21 | 31.50 | 31.21 | 31.47 | 34,380 | +0.26(+0.83%) |
Jul 07, 2023 | 30.85 | 31.37 | 30.85 | 31.21 | 27,367 | +0.31(+0.99%) |
Jul 06, 2023 | 30.94 | 31.01 | 30.60 | 30.90 | 24,837 | +0.37(+1.22%) |
Jul 05, 2023 | 31.23 | 31.27 | 30.53 | 30.53 | 28,314 | -0.60(-1.94%) |
Jul 03, 2023 | 30.88 | 31.27 | 30.88 | 31.14 | 21,799 | +0.36(+1.18%) |
Jun 30, 2023 | 30.88 | 31.15 | 30.77 | 30.77 | 57,555 | +0.02(+0.08%) |
Jun 29, 2023 | 30.48 | 30.79 | 30.41 | 30.75 | 36,219 | +0.44(+1.45%) |
Jun 28, 2023 | 30.14 | 30.48 | 29.96 | 30.31 | 37,980 | +0.15(+0.49%) |
Jun 27, 2023 | 30.06 | 30.24 | 29.85 | 30.16 | 15,802 | +0.00(+0.00%) |
Jun 26, 2023 | 29.69 | 30.21 | 29.66 | 30.16 | 30,475 | +0.42(+1.40%) |
Jun 23, 2023 | 29.79 | 29.95 | 29.60 | 29.74 | 40,927 | -0.18(-0.59%) |
Jun 22, 2023 | 30.20 | 30.20 | 29.79 | 29.92 | 36,200 | -0.39(-1.29%) |
Jun 21, 2023 | 30.30 | 30.69 | 30.12 | 30.31 | 34,718 | +0.01(+0.03%) |
Jun 20, 2023 | 30.73 | 30.76 | 30.27 | 30.30 | 43,318 | -0.49(-1.60%) |
Jun 16, 2023 | 30.63 | 30.87 | 30.50 | 30.79 | 39,133 | +0.26(+0.84%) |
Jun 15, 2023 | 30.17 | 30.62 | 30.06 | 30.53 | 36,536 | +0.41(+1.35%) |
Jun 14, 2023 | 30.08 | 30.34 | 29.90 | 30.13 | 29,049 | +0.27(+0.89%) |
Jun 13, 2023 | 30.08 | 30.53 | 29.86 | 29.86 | 32,351 | -0.07(-0.25%) |
Jun 12, 2023 | 30.13 | 30.17 | 29.85 | 29.94 | 52,555 | -0.31(-1.04%) |
Jun 09, 2023 | 30.76 | 30.76 | 30.22 | 30.25 | 22,042 | -0.62(-2.00%) |
Jun 08, 2023 | 30.81 | 30.88 | 30.41 | 30.87 | 24,132 | -0.08(-0.27%) |
Jun 07, 2023 | 30.26 | 30.95 | 30.26 | 30.95 | 30,850 | +0.82(+2.72%) |
Jun 06, 2023 | 29.96 | 30.39 | 29.94 | 30.13 | 31,811 | +0.05(+0.15%) |
Jun 05, 2023 | 30.41 | 30.68 | 29.94 | 30.08 | 56,837 | -0.05(-0.15%) |
Jun 02, 2023 | 29.88 | 30.41 | 29.63 | 30.13 | 38,244 | +0.62(+2.09%) |
Jun 01, 2023 | 29.15 | 29.67 | 29.08 | 29.51 | 35,385 | +0.27(+0.91%) |
May 31, 2023 | 29.24 | 29.29 | 28.98 | 29.24 | 34,967 | -0.20(-0.69%) |
May 30, 2023 | 29.48 | 29.50 | 29.13 | 29.45 | 25,475 | -0.16(-0.53%) |
May 26, 2023 | 29.82 | 30.01 | 29.58 | 29.60 | 23,951 | -0.10(-0.34%) |
May 25, 2023 | 29.95 | 29.95 | 29.49 | 29.70 | 16,929 | -0.24(-0.80%) |
May 24, 2023 | 30.23 | 30.47 | 29.94 | 29.94 | 47,068 | -0.21(-0.70%) |
May 23, 2023 | 30.08 | 30.49 | 30.08 | 30.16 | 57,974 | +0.12(+0.40%) |
May 22, 2023 | 30.28 | 30.42 | 30.04 | 30.04 | 85,381 | -0.24(-0.79%) |
May 19, 2023 | 30.37 | 30.46 | 30.09 | 30.28 | 82,271 | -0.09(-0.30%) |
May 18, 2023 | 29.59 | 30.37 | 29.35 | 30.37 | 51,900 | +0.91(+3.11%) |
May 17, 2023 | 29.46 | 29.63 | 29.13 | 29.45 | 37,232 | +0.16(+0.56%) |
May 16, 2023 | 29.56 | 30.15 | 29.19 | 29.29 | 29,664 | -0.17(-0.59%) |
May 15, 2023 | 28.70 | 29.93 | 28.70 | 29.46 | 125,915 | +1.02(+3.57%) |
May 12, 2023 | 28.38 | 28.69 | 28.36 | 28.45 | 32,049 | +0.17(+0.61%) |
May 11, 2023 | 28.28 | 28.47 | 28.20 | 28.27 | 22,206 | -0.36(-1.25%) |
May 10, 2023 | 28.64 | 28.68 | 28.22 | 28.63 | 29,752 | +0.11(+0.38%) |
May 09, 2023 | 28.34 | 28.66 | 28.22 | 28.52 | 24,224 | +0.23(+0.81%) |
May 08, 2023 | 28.81 | 28.92 | 28.16 | 28.29 | 35,709 | -0.06(-0.23%) |
May 05, 2023 | 28.43 | 28.75 | 27.99 | 28.36 | 75,702 | +0.41(+1.47%) |
May 04, 2023 | 28.16 | 28.22 | 27.61 | 27.94 | 49,080 | -0.34(-1.20%) |
May 03, 2023 | 28.44 | 28.72 | 28.16 | 28.28 | 35,402 | -0.12(-0.42%) |
May 02, 2023 | 28.95 | 28.95 | 28.05 | 28.40 | 56,203 | -0.78(-2.66%) |
May 01, 2023 | 29.21 | 29.77 | 28.90 | 29.18 | 77,048 | -0.24(-0.81%) |
Apr 28, 2023 | 29.18 | 29.50 | 28.95 | 29.42 | 114,079 | +0.17(+0.59%) |
Apr 27, 2023 | 28.94 | 29.27 | 28.81 | 29.24 | 41,735 | +0.50(+1.75%) |
Apr 26, 2023 | 28.96 | 29.08 | 28.60 | 28.74 | 44,205 | -0.51(-1.75%) |
Apr 25, 2023 | 29.33 | 29.43 | 28.85 | 29.25 | 25,720 | -0.15(-0.50%) |
Apr 24, 2023 | 29.26 | 29.59 | 28.81 | 29.40 | 54,399 | +0.14(+0.47%) |
Apr 21, 2023 | 29.15 | 29.27 | 28.97 | 29.26 | 21,752 | +0.22(+0.76%) |
Apr 20, 2023 | 29.08 | 29.08 | 28.88 | 29.04 | 35,588 | -0.18(-0.63%) |
Apr 19, 2023 | 29.35 | 29.36 | 29.06 | 29.22 | 53,471 | -0.17(-0.59%) |
Apr 18, 2023 | 29.61 | 29.64 | 29.33 | 29.40 | 28,135 | -0.27(-0.92%) |
Apr 17, 2023 | 29.70 | 29.87 | 29.48 | 29.67 | 24,470 | -0.02(-0.06%) |
Apr 14, 2023 | 29.61 | 29.71 | 29.51 | 29.69 | 22,468 | +0.00(+0.00%) |
Apr 13, 2023 | 29.61 | 29.69 | 29.49 | 29.69 | 39,452 | +0.10(+0.34%) |
Apr 12, 2023 | 29.67 | 29.82 | 29.44 | 29.59 | 29,985 | +0.03(+0.09%) |
Apr 11, 2023 | 29.32 | 29.76 | 29.28 | 29.56 | 45,064 | +0.47(+1.62%) |
Apr 10, 2023 | 29.11 | 29.55 | 29.05 | 29.09 | 29,659 | -0.05(-0.19%) |
Apr 06, 2023 | 29.47 | 29.47 | 29.04 | 29.14 | 43,332 | -0.33(-1.11%) |
Apr 05, 2023 | 29.23 | 29.47 | 29.03 | 29.47 | 30,852 | +0.42(+1.44%) |
Apr 04, 2023 | 29.74 | 29.74 | 29.00 | 29.05 | 33,771 | -0.50(-1.69%) |
Apr 03, 2023 | 29.37 | 29.87 | 29.33 | 29.55 | 34,997 | +0.73(+2.52%) |
Mar 31, 2023 | 29.00 | 29.05 | 28.66 | 28.82 | 33,496 | -0.20(-0.69%) |
Mar 30, 2023 | 28.63 | 29.02 | 28.46 | 29.02 | 27,227 | +0.64(+2.27%) |
Mar 29, 2023 | 28.32 | 28.59 | 28.23 | 28.38 | 53,808 | +0.33(+1.17%) |
Mar 28, 2023 | 27.69 | 28.28 | 27.69 | 28.05 | 32,271 | +0.22(+0.78%) |
Mar 27, 2023 | 27.24 | 27.85 | 27.15 | 27.84 | 26,043 | +0.88(+3.27%) |
Mar 24, 2023 | 26.54 | 27.17 | 26.23 | 26.95 | 52,715 | +0.12(+0.43%) |
Mar 23, 2023 | 27.68 | 27.77 | 26.63 | 26.84 | 68,356 | -0.67(-2.44%) |
Mar 22, 2023 | 28.19 | 28.21 | 27.48 | 27.51 | 36,119 | -0.47(-1.69%) |
Mar 21, 2023 | 27.77 | 28.27 | 27.77 | 27.98 | 78,802 | +0.36(+1.31%) |
Mar 20, 2023 | 27.49 | 28.07 | 27.35 | 27.62 | 51,790 | +0.09(+0.33%) |
Mar 17, 2023 | 27.60 | 27.64 | 26.93 | 27.53 | 71,233 | -0.32(-1.13%) |
Mar 16, 2023 | 27.20 | 27.84 | 26.59 | 27.84 | 80,600 | +0.31(+1.11%) |
Mar 15, 2023 | 28.11 | 28.18 | 27.16 | 27.54 | 99,402 | -1.34(-4.65%) |
Mar 14, 2023 | 28.99 | 29.54 | 28.50 | 28.88 | 45,703 | +0.23(+0.82%) |
Mar 13, 2023 | 28.85 | 29.40 | 28.08 | 28.64 | 56,500 | -0.50(-1.73%) |
Mar 10, 2023 | 29.59 | 30.02 | 29.10 | 29.15 | 35,816 | -0.58(-1.94%) |
Mar 09, 2023 | 30.05 | 30.32 | 29.65 | 29.72 | 37,200 | -0.15(-0.51%) |
Mar 08, 2023 | 30.02 | 30.16 | 29.70 | 29.88 | 46,041 | -0.12(-0.39%) |
Mar 07, 2023 | 30.29 | 30.46 | 29.90 | 29.99 | 27,612 | -0.36(-1.19%) |
Mar 06, 2023 | 30.15 | 30.58 | 30.12 | 30.35 | 50,880 | +0.24(+0.81%) |
Mar 03, 2023 | 29.83 | 30.54 | 29.80 | 30.11 | 59,852 | +0.07(+0.24%) |
Mar 02, 2023 | 29.39 | 30.10 | 29.39 | 30.04 | 32,427 | +0.40(+1.34%) |
Mar 01, 2023 | 29.45 | 29.72 | 29.29 | 29.64 | 34,821 | +0.28(+0.95%) |
Feb 28, 2023 | 29.81 | 29.93 | 29.36 | 29.36 | 56,673 | -0.36(-1.21%) |
Feb 27, 2023 | 29.99 | 30.11 | 29.59 | 29.72 | 65,829 | -0.25(-0.84%) |
Feb 24, 2023 | 29.76 | 29.98 | 29.57 | 29.98 | 24,412 | +0.04(+0.12%) |
Feb 23, 2023 | 30.17 | 30.26 | 29.74 | 29.94 | 34,498 | -0.09(-0.30%) |
Feb 22, 2023 | 29.79 | 30.12 | 29.37 | 30.03 | 27,286 | +0.29(+0.97%) |
Feb 21, 2023 | 29.98 | 30.12 | 29.45 | 29.74 | 54,981 | -0.31(-1.02%) |
Feb 17, 2023 | 30.54 | 30.57 | 29.97 | 30.05 | 70,463 | -0.72(-2.33%) |
Feb 16, 2023 | 30.61 | 31.08 | 30.61 | 30.76 | 37,814 | -0.14(-0.46%) |
Feb 15, 2023 | 30.75 | 31.08 | 30.51 | 30.91 | 44,634 | -0.08(-0.27%) |
Feb 14, 2023 | 30.48 | 31.21 | 30.48 | 30.99 | 55,292 | +0.50(+1.63%) |
Feb 13, 2023 | 30.62 | 31.01 | 30.50 | 30.50 | 75,407 | -0.13(-0.44%) |
Feb 10, 2023 | 30.12 | 30.63 | 30.12 | 30.63 | 40,428 | +0.55(+1.83%) |
Feb 09, 2023 | 30.10 | 30.45 | 29.90 | 30.08 | 47,207 | -0.28(-0.93%) |
Feb 08, 2023 | 30.06 | 30.36 | 29.77 | 30.36 | 68,443 | +0.17(+0.56%) |
Feb 07, 2023 | 30.00 | 30.19 | 29.69 | 30.19 | 93,902 | +0.20(+0.66%) |
Feb 06, 2023 | 30.08 | 30.41 | 29.74 | 30.00 | 105,697 | -0.06(-0.21%) |
Feb 03, 2023 | 30.25 | 30.68 | 30.05 | 30.06 | 90,688 | -0.06(-0.21%) |
Feb 02, 2023 | 30.07 | 30.42 | 29.95 | 30.12 | 41,503 | +0.16(+0.54%) |
Feb 01, 2023 | 29.87 | 30.24 | 29.60 | 29.96 | 86,935 | +0.06(+0.21%) |
Jan 31, 2023 | 29.78 | 29.90 | 29.35 | 29.90 | 72,786 | +0.08(+0.25%) |
Jan 30, 2023 | 30.35 | 30.80 | 29.65 | 29.82 | 75,148 | -0.52(-1.72%) |
Jan 27, 2023 | 30.53 | 30.63 | 30.22 | 30.34 | 46,809 | -0.13(-0.44%) |
Jan 26, 2023 | 30.35 | 30.50 | 30.05 | 30.48 | 37,454 | +0.47(+1.55%) |
Jan 25, 2023 | 30.01 | 30.07 | 29.62 | 30.01 | 32,321 | -0.04(-0.15%) |
Jan 24, 2023 | 30.05 | 30.33 | 29.68 | 30.06 | 68,673 | +0.02(+0.08%) |
Jan 23, 2023 | 29.58 | 30.18 | 29.58 | 30.03 | 91,355 | +0.64(+2.17%) |
Jan 20, 2023 | 29.39 | 29.53 | 29.32 | 29.40 | 42,408 | +0.13(+0.46%) |
Jan 19, 2023 | 28.85 | 29.33 | 28.78 | 29.26 | 29,967 | +0.29(+1.01%) |
Jan 18, 2023 | 29.59 | 29.71 | 28.95 | 28.97 | 65,230 | -0.45(-1.54%) |
Jan 17, 2023 | 29.53 | 29.71 | 29.31 | 29.42 | 78,999 | -0.04(-0.12%) |
Jan 13, 2023 | 29.31 | 29.56 | 29.30 | 29.46 | 30,005 | -0.10(-0.33%) |
Jan 12, 2023 | 29.32 | 29.64 | 29.12 | 29.55 | 73,001 | +0.35(+1.19%) |
Jan 11, 2023 | 28.96 | 29.21 | 28.88 | 29.21 | 58,420 | +0.50(+1.73%) |
Jan 10, 2023 | 28.79 | 28.79 | 28.64 | 28.71 | 45,844 | -0.10(-0.34%) |
Jan 09, 2023 | 29.00 | 29.21 | 28.72 | 28.81 | 184,280 | +0.53(+1.87%) |
Jan 06, 2023 | 27.80 | 28.50 | 27.80 | 28.28 | 128,279 | +0.74(+2.70%) |
Jan 05, 2023 | 27.09 | 27.54 | 26.96 | 27.54 | 39,972 | +0.41(+1.52%) |
Jan 04, 2023 | 26.86 | 27.28 | 26.80 | 27.12 | 52,913 | +0.28(+1.04%) |
Jan 03, 2023 | 27.54 | 27.54 | 26.63 | 26.84 | 52,016 | -0.66(-2.39%) |
Dec 30, 2022 | 27.06 | 27.53 | 27.06 | 27.50 | 39,000 | +0.10(+0.38%) |
Dec 29, 2022 | 26.68 | 27.40 | 26.64 | 27.40 | 53,667 | +0.77(+2.87%) |
Dec 28, 2022 | 27.16 | 27.16 | 26.48 | 26.63 | 46,897 | -0.66(-2.42%) |
Dec 27, 2022 | 27.16 | 27.33 | 26.98 | 27.29 | 43,837 | +0.15(+0.54%) |
Dec 23, 2022 | 26.52 | 27.15 | 26.42 | 27.14 | 62,037 | +0.63(+2.36%) |
Dec 22, 2022 | 26.82 | 26.82 | 25.94 | 26.52 | 43,028 | -0.45(-1.68%) |
Dec 21, 2022 | 26.69 | 27.03 | 26.51 | 26.97 | 47,882 | +0.39(+1.47%) |
Dec 20, 2022 | 26.39 | 26.61 | 26.24 | 26.58 | 36,989 | +0.11(+0.43%) |
Dec 19, 2022 | 26.92 | 26.96 | 26.29 | 26.47 | 29,653 | -0.43(-1.62%) |
Dec 16, 2022 | 26.47 | 26.90 | 26.22 | 26.90 | 46,779 | -0.02(-0.06%) |
Dec 15, 2022 | 27.00 | 27.10 | 26.59 | 26.92 | 24,548 | -0.46(-1.68%) |
Dec 14, 2022 | 27.62 | 27.63 | 27.04 | 27.38 | 35,050 | -0.25(-0.92%) |
Dec 13, 2022 | 27.63 | 27.73 | 26.92 | 27.63 | 37,183 | +0.85(+3.18%) |
Dec 12, 2022 | 26.49 | 27.08 | 26.27 | 26.78 | 57,292 | +0.29(+1.08%) |
Dec 09, 2022 | 26.96 | 26.96 | 26.40 | 26.49 | 49,586 | -0.39(-1.46%) |
Dec 08, 2022 | 27.58 | 27.70 | 26.88 | 26.88 | 36,400 | -0.41(-1.50%) |
Dec 07, 2022 | 27.75 | 27.87 | 27.15 | 27.29 | 62,434 | -0.57(-2.03%) |
Dec 06, 2022 | 28.39 | 28.53 | 27.44 | 27.86 | 69,548 | -0.60(-2.11%) |
Dec 05, 2022 | 29.39 | 29.39 | 28.29 | 28.46 | 51,289 | -0.76(-2.59%) |
Dec 02, 2022 | 28.77 | 29.24 | 28.77 | 29.21 | 107,704 | +0.21(+0.72%) |
Dec 01, 2022 | 29.28 | 29.35 | 29.00 | 29.00 | 59,262 | -0.28(-0.95%) |
Nov 30, 2022 | 28.96 | 29.28 | 28.76 | 29.28 | 106,392 | +0.38(+1.32%) |
Nov 29, 2022 | 28.46 | 28.94 | 28.44 | 28.90 | 35,595 | +0.66(+2.34%) |
Nov 28, 2022 | 28.46 | 28.70 | 28.00 | 28.24 | 345,945 | -0.52(-1.81%) |
Nov 25, 2022 | 28.64 | 28.96 | 28.61 | 28.76 | 33,604 | +0.14(+0.49%) |
Nov 23, 2022 | 28.87 | 29.08 | 28.55 | 28.62 | 72,218 | -0.56(-1.91%) |
Nov 22, 2022 | 28.67 | 29.27 | 28.53 | 29.18 | 94,855 | +0.84(+2.98%) |
Nov 21, 2022 | 28.66 | 28.66 | 27.49 | 28.34 | 61,156 | -0.37(-1.27%) |
Nov 18, 2022 | 28.04 | 28.70 | 27.95 | 28.70 | 62,566 | +0.38(+1.35%) |
Nov 17, 2022 | 28.22 | 28.42 | 27.94 | 28.32 | 45,601 | -0.21(-0.73%) |
Nov 16, 2022 | 28.24 | 28.61 | 28.00 | 28.53 | 26,076 | +0.10(+0.37%) |
Nov 15, 2022 | 28.77 | 29.05 | 28.27 | 28.42 | 53,178 | -0.15(-0.52%) |
Nov 14, 2022 | 28.73 | 29.36 | 28.27 | 28.57 | 60,255 | -0.17(-0.57%) |
Nov 11, 2022 | 29.15 | 29.16 | 28.51 | 28.74 | 46,017 | -0.14(-0.48%) |
Nov 10, 2022 | 28.48 | 28.92 | 28.15 | 28.87 | 56,011 | +0.97(+3.49%) |
Nov 09, 2022 | 28.60 | 28.70 | 27.86 | 27.90 | 66,133 | -1.03(-3.58%) |
Nov 08, 2022 | 28.94 | 29.05 | 28.60 | 28.94 | 55,299 | +0.06(+0.21%) |
Nov 07, 2022 | 28.85 | 29.06 | 28.33 | 28.87 | 54,835 | +0.03(+0.12%) |
Nov 04, 2022 | 29.19 | 29.19 | 28.17 | 28.84 | 151,185 | +0.23(+0.82%) |
Nov 03, 2022 | 28.29 | 28.76 | 27.96 | 28.60 | 96,691 | +0.14(+0.49%) |
Nov 02, 2022 | 28.90 | 29.22 | 28.20 | 28.47 | 93,859 | -0.68(-2.33%) |
Nov 01, 2022 | 29.31 | 29.39 | 29.03 | 29.14 | 41,342 | +0.20(+0.69%) |
Oct 31, 2022 | 28.36 | 29.14 | 28.36 | 28.94 | 363,191 | +0.48(+1.68%) |
Oct 28, 2022 | 28.42 | 28.60 | 28.01 | 28.47 | 100,214 | +0.21(+0.74%) |
Oct 27, 2022 | 28.27 | 28.50 | 28.00 | 28.26 | 98,736 | +0.42(+1.50%) |
Oct 26, 2022 | 27.83 | 28.00 | 27.69 | 27.84 | 68,706 | +0.14(+0.50%) |
Oct 25, 2022 | 27.40 | 27.74 | 27.32 | 27.70 | 102,639 | +0.36(+1.30%) |
Oct 24, 2022 | 27.65 | 27.65 | 27.07 | 27.34 | 68,933 | -0.30(-1.10%) |
Oct 21, 2022 | 27.22 | 27.65 | 27.02 | 27.65 | 52,532 | +0.52(+1.92%) |
Oct 20, 2022 | 27.28 | 27.43 | 26.94 | 27.13 | 37,137 | -0.08(-0.29%) |
Oct 19, 2022 | 27.08 | 27.36 | 26.77 | 27.20 | 56,500 | +0.10(+0.38%) |
Oct 18, 2022 | 26.83 | 27.36 | 26.77 | 27.10 | 40,396 | +0.48(+1.82%) |
Oct 17, 2022 | 26.24 | 26.67 | 26.12 | 26.62 | 34,397 | +0.70(+2.70%) |
Oct 14, 2022 | 26.30 | 26.42 | 25.84 | 25.92 | 29,826 | -0.57(-2.15%) |
Oct 13, 2022 | 25.31 | 26.54 | 25.14 | 26.49 | 67,301 | +0.72(+2.78%) |
Oct 12, 2022 | 25.70 | 26.25 | 25.28 | 25.77 | 21,159 | +0.06(+0.24%) |
Oct 11, 2022 | 24.78 | 25.91 | 24.61 | 25.71 | 50,294 | +0.65(+2.58%) |
Oct 10, 2022 | 25.65 | 26.05 | 24.97 | 25.06 | 53,063 | -0.59(-2.29%) |
Oct 07, 2022 | 26.15 | 26.15 | 25.59 | 25.65 | 42,762 | -0.39(-1.49%) |
Oct 06, 2022 | 26.44 | 26.55 | 25.86 | 26.04 | 26,566 | -0.41(-1.57%) |
Oct 05, 2022 | 26.22 | 26.55 | 25.55 | 26.45 | 92,310 | +0.11(+0.43%) |
Oct 04, 2022 | 25.76 | 26.34 | 25.76 | 26.34 | 88,227 | +1.01(+3.99%) |
Oct 03, 2022 | 25.28 | 25.70 | 24.91 | 25.33 | 235,857 | +0.74(+3.02%) |
Sep 30, 2022 | 24.49 | 25.05 | 24.14 | 24.59 | 31,355 | +0.00(+0.00%) |
Sep 29, 2022 | 24.72 | 24.81 | 23.62 | 24.59 | 166,700 | -0.38(-1.52%) |
Sep 28, 2022 | 23.67 | 25.01 | 23.38 | 24.97 | 99,651 | +1.46(+6.21%) |
Sep 27, 2022 | 23.44 | 24.14 | 23.20 | 23.51 | 85,894 | +0.37(+1.60%) |
Sep 26, 2022 | 23.71 | 23.91 | 22.88 | 23.14 | 171,054 | -0.74(-3.11%) |
Sep 23, 2022 | 25.65 | 25.65 | 23.59 | 23.88 | 255,412 | -2.06(-7.93%) |
Sep 22, 2022 | 26.95 | 27.09 | 25.91 | 25.94 | 101,044 | -0.84(-3.13%) |
Sep 21, 2022 | 27.64 | 27.64 | 26.77 | 26.77 | 40,829 | -0.40(-1.46%) |
Sep 20, 2022 | 27.09 | 27.37 | 26.89 | 27.17 | 40,342 | -0.09(-0.32%) |
Sep 19, 2022 | 26.60 | 27.35 | 26.53 | 27.26 | 105,008 | +0.19(+0.70%) |
Sep 16, 2022 | 27.77 | 27.77 | 26.82 | 27.07 | 81,072 | -0.87(-3.13%) |
Sep 15, 2022 | 28.26 | 28.35 | 27.91 | 27.94 | 32,944 | -0.47(-1.66%) |
Sep 14, 2022 | 27.57 | 28.41 | 27.57 | 28.41 | 172,034 | +0.92(+3.34%) |
Sep 13, 2022 | 27.87 | 28.11 | 27.50 | 27.50 | 36,449 | -0.66(-2.35%) |
Sep 12, 2022 | 28.00 | 28.38 | 27.85 | 28.16 | 49,113 | +0.35(+1.26%) |
Sep 09, 2022 | 27.51 | 27.86 | 27.51 | 27.81 | 42,745 | +0.73(+2.69%) |
Sep 08, 2022 | 27.06 | 27.16 | 26.72 | 27.08 | 26,601 | +0.03(+0.13%) |
Sep 07, 2022 | 26.67 | 27.04 | 26.37 | 27.04 | 122,286 | +0.30(+1.12%) |
Sep 06, 2022 | 27.46 | 27.58 | 26.67 | 26.74 | 243,033 | -0.51(-1.89%) |
Sep 02, 2022 | 27.44 | 27.57 | 27.00 | 27.26 | 97,891 | +0.41(+1.53%) |
Sep 01, 2022 | 27.09 | 27.23 | 26.51 | 26.84 | 104,272 | -0.50(-1.82%) |
Aug 31, 2022 | 27.16 | 27.81 | 26.88 | 27.34 | 57,575 | -0.03(-0.13%) |
Aug 30, 2022 | 28.35 | 28.35 | 27.25 | 27.38 | 124,449 | -0.97(-3.42%) |
Aug 29, 2022 | 28.16 | 28.57 | 28.01 | 28.35 | 400,935 | +0.19(+0.67%) |
Aug 26, 2022 | 28.61 | 28.61 | 28.03 | 28.16 | 142,411 | -0.53(-1.85%) |
Aug 25, 2022 | 28.52 | 28.69 | 28.39 | 28.69 | 97,781 | +0.24(+0.84%) |
Aug 24, 2022 | 28.29 | 28.59 | 28.13 | 28.45 | 73,540 | +0.17(+0.61%) |
Aug 23, 2022 | 27.67 | 28.36 | 27.67 | 28.28 | 76,803 | +0.87(+3.16%) |
Aug 22, 2022 | 27.21 | 27.54 | 27.02 | 27.41 | 47,338 | -0.11(-0.41%) |
Aug 19, 2022 | 27.52 | 27.73 | 27.42 | 27.52 | 42,656 | -0.23(-0.83%) |
Aug 18, 2022 | 27.11 | 27.89 | 26.79 | 27.75 | 100,351 | +0.93(+3.46%) |
Aug 17, 2022 | 27.01 | 27.17 | 26.60 | 26.82 | 83,597 | -0.37(-1.38%) |
Aug 16, 2022 | 26.77 | 27.33 | 26.77 | 27.20 | 64,694 | +0.48(+1.79%) |
Aug 15, 2022 | 26.20 | 26.72 | 25.94 | 26.72 | 43,152 | -0.19(-0.70%) |
Aug 12, 2022 | 26.78 | 27.04 | 26.75 | 26.91 | 64,756 | +0.09(+0.32%) |
Aug 11, 2022 | 26.41 | 27.03 | 26.40 | 26.82 | 79,452 | +0.68(+2.61%) |
Aug 10, 2022 | 25.67 | 26.19 | 25.55 | 26.14 | 45,905 | +0.71(+2.78%) |
Aug 09, 2022 | 25.44 | 25.64 | 25.15 | 25.44 | 49,845 | +0.23(+0.91%) |
Aug 08, 2022 | 25.09 | 25.63 | 25.09 | 25.21 | 29,197 | +0.10(+0.41%) |
Aug 05, 2022 | 24.56 | 25.39 | 24.45 | 25.10 | 41,749 | +0.30(+1.20%) |
Aug 04, 2022 | 26.12 | 26.12 | 24.80 | 24.80 | 88,971 | -1.19(-4.59%) |
Aug 03, 2022 | 26.07 | 26.25 | 25.69 | 26.00 | 34,710 | -0.01(-0.03%) |
Aug 02, 2022 | 25.92 | 26.15 | 25.69 | 26.01 | 31,726 | +0.17(+0.66%) |