Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.51 | 32.58 | 32.30 | 32.53 | 16,736 | +0.06(+0.17%) |
Aug 30, 2023 | 32.40 | 32.58 | 32.36 | 32.47 | 38,982 | +0.08(+0.23%) |
Aug 29, 2023 | 32.23 | 32.41 | 32.05 | 32.40 | 38,440 | +0.27(+0.86%) |
Aug 28, 2023 | 31.98 | 32.29 | 31.93 | 32.12 | 42,075 | +0.18(+0.56%) |
Aug 25, 2023 | 32.00 | 32.10 | 31.73 | 31.94 | 20,859 | +0.13(+0.42%) |
Aug 24, 2023 | 31.95 | 32.08 | 31.74 | 31.81 | 25,182 | -0.18(-0.56%) |
Aug 23, 2023 | 32.09 | 32.16 | 31.57 | 31.99 | 39,321 | +0.07(+0.21%) |
Aug 22, 2023 | 32.03 | 32.15 | 31.88 | 31.92 | 81,765 | -0.11(-0.35%) |
Aug 21, 2023 | 32.07 | 32.10 | 31.71 | 32.04 | 52,949 | +0.19(+0.59%) |
Aug 18, 2023 | 31.37 | 31.95 | 31.37 | 31.85 | 41,489 | +0.38(+1.20%) |
Aug 17, 2023 | 31.71 | 31.71 | 31.24 | 31.47 | 43,471 | +0.28(+0.90%) |
Aug 16, 2023 | 31.05 | 31.47 | 30.84 | 31.19 | 73,919 | +0.03(+0.09%) |
Aug 15, 2023 | 31.29 | 31.42 | 31.06 | 31.16 | 31,263 | -0.40(-1.25%) |
Aug 14, 2023 | 31.61 | 31.76 | 31.33 | 31.56 | 29,177 | -0.11(-0.36%) |
Aug 11, 2023 | 31.31 | 31.67 | 31.31 | 31.67 | 25,948 | +0.24(+0.78%) |
Aug 10, 2023 | 31.48 | 31.68 | 31.18 | 31.42 | 15,654 | +0.15(+0.48%) |
Aug 09, 2023 | 31.44 | 31.63 | 31.13 | 31.27 | 43,359 | -0.31(-0.98%) |
Aug 08, 2023 | 31.34 | 31.61 | 31.13 | 31.58 | 24,527 | -0.10(-0.33%) |
Aug 07, 2023 | 31.39 | 31.74 | 31.34 | 31.69 | 36,357 | +0.50(+1.60%) |
Aug 04, 2023 | 31.51 | 31.78 | 31.19 | 31.19 | 25,425 | -0.16(-0.51%) |
Aug 03, 2023 | 31.44 | 31.61 | 31.06 | 31.35 | 28,321 | -0.02(-0.06%) |
Aug 02, 2023 | 31.76 | 31.76 | 31.06 | 31.37 | 44,954 | -0.39(-1.24%) |
Aug 01, 2023 | 31.95 | 32.03 | 31.34 | 31.76 | 48,658 | -0.24(-0.76%) |
Jul 31, 2023 | 32.01 | 32.13 | 31.91 | 32.01 | 172,844 | -1.11(-3.34%) |
Jul 28, 2023 | 32.98 | 33.20 | 32.74 | 33.11 | 88,756 | +0.25(+0.76%) |
Jul 27, 2023 | 33.12 | 33.20 | 32.82 | 32.86 | 35,795 | -0.16(-0.48%) |
Jul 26, 2023 | 33.10 | 33.21 | 32.92 | 33.02 | 56,686 | -0.10(-0.31%) |
Jul 25, 2023 | 33.16 | 33.29 | 33.06 | 33.13 | 29,953 | -0.04(-0.11%) |
Jul 24, 2023 | 32.80 | 33.39 | 32.58 | 33.16 | 84,918 | +0.46(+1.41%) |
Jul 21, 2023 | 32.71 | 32.90 | 32.50 | 32.70 | 42,534 | +0.14(+0.43%) |
Jul 20, 2023 | 32.55 | 32.69 | 32.47 | 32.56 | 22,246 | +0.08(+0.26%) |
Jul 19, 2023 | 32.36 | 32.60 | 32.34 | 32.48 | 25,843 | +0.12(+0.38%) |
Jul 18, 2023 | 31.99 | 32.49 | 31.92 | 32.36 | 41,889 | +0.46(+1.43%) |
Jul 17, 2023 | 31.89 | 32.07 | 31.80 | 31.90 | 29,345 | +0.36(+1.16%) |
Jul 14, 2023 | 32.37 | 32.37 | 31.53 | 31.53 | 36,759 | -0.82(-2.54%) |
Jul 13, 2023 | 31.92 | 32.37 | 31.92 | 32.36 | 59,544 | +0.36(+1.14%) |
Jul 12, 2023 | 32.07 | 32.14 | 31.87 | 31.99 | 36,408 | -0.04(-0.12%) |
Jul 11, 2023 | 31.68 | 32.06 | 31.66 | 32.03 | 30,479 | +0.35(+1.12%) |
Jul 10, 2023 | 31.41 | 31.70 | 31.41 | 31.67 | 34,158 | +0.26(+0.83%) |
Jul 07, 2023 | 31.05 | 31.57 | 31.05 | 31.41 | 27,190 | +0.31(+0.99%) |
Jul 06, 2023 | 31.14 | 31.21 | 30.80 | 31.10 | 24,676 | +0.37(+1.22%) |
Jul 05, 2023 | 31.43 | 31.47 | 30.73 | 30.73 | 28,131 | -0.61(-1.94%) |
Jul 03, 2023 | 31.09 | 31.48 | 31.08 | 31.34 | 21,659 | +0.36(+1.18%) |
Jun 30, 2023 | 31.08 | 31.35 | 30.97 | 30.97 | 57,183 | +0.02(+0.07%) |
Jun 29, 2023 | 30.67 | 30.99 | 30.61 | 30.95 | 35,985 | +0.44(+1.45%) |
Jun 28, 2023 | 30.34 | 30.67 | 30.16 | 30.51 | 37,734 | +0.15(+0.49%) |
Jun 27, 2023 | 30.25 | 30.44 | 30.05 | 30.36 | 15,700 | +0.00(+0.00%) |
Jun 26, 2023 | 29.88 | 30.40 | 29.85 | 30.36 | 30,278 | +0.42(+1.40%) |
Jun 23, 2023 | 29.98 | 30.14 | 29.79 | 29.94 | 40,662 | -0.18(-0.59%) |
Jun 22, 2023 | 30.39 | 30.40 | 29.98 | 30.11 | 35,966 | -0.39(-1.29%) |
Jun 21, 2023 | 30.50 | 30.89 | 30.32 | 30.51 | 34,494 | +0.01(+0.03%) |
Jun 20, 2023 | 30.93 | 30.96 | 30.47 | 30.50 | 43,038 | -0.50(-1.60%) |
Jun 16, 2023 | 30.83 | 31.07 | 30.70 | 30.99 | 38,880 | +0.26(+0.85%) |
Jun 15, 2023 | 30.36 | 30.82 | 30.26 | 30.73 | 36,300 | +0.41(+1.35%) |
Jun 14, 2023 | 30.28 | 30.53 | 30.09 | 30.32 | 28,861 | +0.27(+0.89%) |
Jun 13, 2023 | 30.28 | 30.73 | 30.06 | 30.06 | 32,142 | -0.07(-0.25%) |
Jun 12, 2023 | 30.32 | 30.36 | 30.05 | 30.13 | 52,215 | -0.32(-1.04%) |
Jun 09, 2023 | 30.96 | 30.96 | 30.42 | 30.45 | 21,899 | -0.62(-2.00%) |
Jun 08, 2023 | 31.01 | 31.09 | 30.60 | 31.07 | 23,976 | -0.08(-0.27%) |
Jun 07, 2023 | 30.45 | 31.15 | 30.45 | 31.15 | 30,651 | +0.83(+2.72%) |
Jun 06, 2023 | 30.16 | 30.58 | 30.14 | 30.32 | 31,605 | +0.05(+0.15%) |
Jun 05, 2023 | 30.61 | 30.88 | 30.14 | 30.28 | 56,469 | -0.05(-0.15%) |
Jun 02, 2023 | 30.07 | 30.60 | 29.82 | 30.32 | 37,997 | +0.62(+2.09%) |
Jun 01, 2023 | 29.34 | 29.86 | 29.27 | 29.70 | 35,156 | +0.27(+0.91%) |
May 31, 2023 | 29.43 | 29.48 | 29.17 | 29.43 | 34,741 | -0.20(-0.69%) |
May 30, 2023 | 29.68 | 29.69 | 29.32 | 29.64 | 25,310 | -0.16(-0.53%) |
May 26, 2023 | 30.01 | 30.21 | 29.77 | 29.80 | 23,796 | -0.10(-0.34%) |
May 25, 2023 | 30.15 | 30.15 | 29.68 | 29.90 | 16,819 | -0.24(-0.80%) |
May 24, 2023 | 30.43 | 30.67 | 30.14 | 30.14 | 46,763 | -0.21(-0.70%) |
May 23, 2023 | 30.28 | 30.69 | 30.28 | 30.35 | 57,600 | +0.12(+0.40%) |
May 22, 2023 | 30.47 | 30.62 | 30.23 | 30.23 | 84,830 | -0.24(-0.79%) |
May 19, 2023 | 30.57 | 30.66 | 30.29 | 30.47 | 81,740 | -0.09(-0.30%) |
May 18, 2023 | 29.78 | 30.57 | 29.54 | 30.57 | 51,565 | +0.92(+3.11%) |
May 17, 2023 | 29.65 | 29.82 | 29.32 | 29.64 | 36,991 | +0.17(+0.56%) |
May 16, 2023 | 29.75 | 30.34 | 29.38 | 29.48 | 29,473 | -0.17(-0.59%) |
May 15, 2023 | 28.89 | 30.12 | 28.89 | 29.65 | 125,101 | +1.02(+3.57%) |
May 12, 2023 | 28.57 | 28.88 | 28.54 | 28.63 | 31,842 | +0.17(+0.61%) |
May 11, 2023 | 28.47 | 28.65 | 28.39 | 28.46 | 22,062 | -0.36(-1.25%) |
May 10, 2023 | 28.83 | 28.86 | 28.40 | 28.82 | 29,559 | +0.11(+0.38%) |
May 09, 2023 | 28.52 | 28.84 | 28.40 | 28.71 | 24,068 | +0.23(+0.81%) |
May 08, 2023 | 29.00 | 29.11 | 28.34 | 28.48 | 35,478 | -0.06(-0.23%) |
May 05, 2023 | 28.61 | 28.94 | 28.17 | 28.54 | 75,213 | +0.41(+1.47%) |
May 04, 2023 | 28.35 | 28.40 | 27.78 | 28.13 | 48,763 | -0.34(-1.20%) |
May 03, 2023 | 28.62 | 28.91 | 28.35 | 28.47 | 35,173 | -0.12(-0.42%) |
May 02, 2023 | 29.14 | 29.14 | 28.24 | 28.59 | 55,840 | -0.78(-2.66%) |
May 01, 2023 | 29.40 | 29.97 | 29.09 | 29.37 | 76,550 | -0.24(-0.81%) |
Apr 28, 2023 | 29.37 | 29.69 | 29.14 | 29.61 | 113,342 | +0.18(+0.59%) |
Apr 27, 2023 | 29.13 | 29.46 | 29.00 | 29.43 | 41,465 | +0.51(+1.75%) |
Apr 26, 2023 | 29.15 | 29.27 | 28.79 | 28.93 | 43,919 | -0.52(-1.75%) |
Apr 25, 2023 | 29.52 | 29.62 | 29.04 | 29.44 | 25,554 | -0.15(-0.50%) |
Apr 24, 2023 | 29.45 | 29.78 | 29.00 | 29.59 | 54,048 | +0.14(+0.47%) |
Apr 21, 2023 | 29.34 | 29.46 | 29.16 | 29.45 | 21,612 | +0.22(+0.76%) |
Apr 20, 2023 | 29.27 | 29.27 | 29.06 | 29.23 | 35,358 | -0.18(-0.63%) |
Apr 19, 2023 | 29.54 | 29.56 | 29.25 | 29.41 | 53,125 | -0.17(-0.59%) |
Apr 18, 2023 | 29.81 | 29.83 | 29.52 | 29.59 | 27,953 | -0.27(-0.92%) |
Apr 17, 2023 | 29.89 | 30.06 | 29.67 | 29.86 | 24,312 | -0.02(-0.06%) |
Apr 14, 2023 | 29.80 | 29.91 | 29.70 | 29.88 | 22,322 | +0.00(+0.00%) |
Apr 13, 2023 | 29.80 | 29.88 | 29.68 | 29.88 | 39,197 | +0.10(+0.34%) |
Apr 12, 2023 | 29.86 | 30.02 | 29.63 | 29.78 | 29,791 | +0.03(+0.09%) |
Apr 11, 2023 | 29.51 | 29.95 | 29.47 | 29.75 | 44,773 | +0.48(+1.62%) |
Apr 10, 2023 | 29.30 | 29.74 | 29.24 | 29.28 | 29,467 | -0.05(-0.19%) |
Apr 06, 2023 | 29.66 | 29.66 | 29.23 | 29.33 | 43,052 | -0.33(-1.11%) |
Apr 05, 2023 | 29.42 | 29.66 | 29.22 | 29.66 | 30,653 | +0.42(+1.44%) |
Apr 04, 2023 | 29.94 | 29.94 | 29.19 | 29.24 | 33,553 | -0.50(-1.69%) |
Apr 03, 2023 | 29.56 | 30.06 | 29.52 | 29.74 | 34,771 | +0.73(+2.52%) |
Mar 31, 2023 | 29.19 | 29.24 | 28.84 | 29.01 | 33,279 | -0.20(-0.69%) |
Mar 30, 2023 | 28.82 | 29.21 | 28.65 | 29.21 | 27,051 | +0.65(+2.27%) |
Mar 29, 2023 | 28.50 | 28.77 | 28.42 | 28.56 | 53,460 | +0.33(+1.16%) |
Mar 28, 2023 | 27.87 | 28.46 | 27.87 | 28.24 | 32,062 | +0.22(+0.78%) |
Mar 27, 2023 | 27.41 | 28.03 | 27.32 | 28.02 | 25,875 | +0.89(+3.27%) |
Mar 24, 2023 | 26.71 | 27.34 | 26.40 | 27.13 | 52,375 | +0.12(+0.43%) |
Mar 23, 2023 | 27.86 | 27.95 | 26.80 | 27.01 | 67,915 | -0.67(-2.44%) |
Mar 22, 2023 | 28.37 | 28.39 | 27.66 | 27.69 | 35,886 | -0.48(-1.69%) |
Mar 21, 2023 | 27.95 | 28.45 | 27.95 | 28.16 | 78,293 | +0.37(+1.31%) |
Mar 20, 2023 | 27.67 | 28.25 | 27.53 | 27.80 | 51,455 | +0.09(+0.33%) |
Mar 17, 2023 | 27.78 | 27.82 | 27.11 | 27.71 | 70,773 | -0.32(-1.13%) |
Mar 16, 2023 | 27.38 | 28.02 | 26.76 | 28.02 | 80,079 | +0.31(+1.11%) |
Mar 15, 2023 | 28.29 | 28.37 | 27.33 | 27.71 | 98,760 | -1.35(-4.65%) |
Mar 14, 2023 | 29.18 | 29.73 | 28.69 | 29.07 | 45,408 | +0.24(+0.82%) |
Mar 13, 2023 | 29.04 | 29.59 | 28.26 | 28.83 | 56,135 | -0.51(-1.73%) |
Mar 10, 2023 | 29.78 | 30.22 | 29.29 | 29.34 | 35,584 | -0.58(-1.94%) |
Mar 09, 2023 | 30.24 | 30.52 | 29.85 | 29.92 | 36,960 | -0.15(-0.51%) |
Mar 08, 2023 | 30.22 | 30.35 | 29.89 | 30.07 | 45,743 | -0.12(-0.39%) |
Mar 07, 2023 | 30.49 | 30.66 | 30.09 | 30.19 | 27,434 | -0.36(-1.19%) |
Mar 06, 2023 | 30.34 | 30.78 | 30.32 | 30.55 | 50,551 | +0.24(+0.81%) |
Mar 03, 2023 | 30.03 | 30.74 | 29.99 | 30.31 | 59,465 | +0.07(+0.24%) |
Mar 02, 2023 | 29.58 | 30.30 | 29.58 | 30.23 | 32,218 | +0.40(+1.34%) |
Mar 01, 2023 | 29.65 | 29.92 | 29.48 | 29.84 | 34,596 | +0.28(+0.95%) |
Feb 28, 2023 | 30.01 | 30.13 | 29.55 | 29.55 | 56,307 | -0.36(-1.21%) |
Feb 27, 2023 | 30.19 | 30.31 | 29.78 | 29.92 | 65,403 | -0.25(-0.84%) |
Feb 24, 2023 | 29.95 | 30.17 | 29.77 | 30.17 | 24,254 | +0.04(+0.12%) |
Feb 23, 2023 | 30.36 | 30.45 | 29.94 | 30.14 | 34,275 | -0.09(-0.30%) |
Feb 22, 2023 | 29.98 | 30.32 | 29.56 | 30.23 | 27,110 | +0.29(+0.97%) |
Feb 21, 2023 | 30.17 | 30.32 | 29.65 | 29.94 | 54,626 | -0.31(-1.02%) |
Feb 17, 2023 | 30.74 | 30.77 | 30.16 | 30.24 | 70,008 | -0.72(-2.33%) |
Feb 16, 2023 | 30.81 | 31.28 | 30.81 | 30.96 | 37,570 | -0.14(-0.46%) |
Feb 15, 2023 | 30.95 | 31.28 | 30.71 | 31.11 | 44,346 | -0.09(-0.27%) |
Feb 14, 2023 | 30.68 | 31.41 | 30.68 | 31.19 | 54,934 | +0.50(+1.63%) |
Feb 13, 2023 | 30.82 | 31.21 | 30.69 | 30.69 | 74,919 | -0.14(-0.44%) |
Feb 10, 2023 | 30.32 | 30.83 | 30.32 | 30.83 | 40,166 | +0.55(+1.83%) |
Feb 09, 2023 | 30.30 | 30.65 | 30.09 | 30.28 | 46,902 | -0.28(-0.93%) |
Feb 08, 2023 | 30.25 | 30.56 | 29.97 | 30.56 | 68,000 | +0.17(+0.56%) |
Feb 07, 2023 | 30.19 | 30.39 | 29.88 | 30.39 | 93,295 | +0.20(+0.66%) |
Feb 06, 2023 | 30.27 | 30.60 | 29.94 | 30.19 | 105,014 | -0.06(-0.21%) |
Feb 03, 2023 | 30.44 | 30.88 | 30.24 | 30.25 | 90,102 | -0.06(-0.21%) |
Feb 02, 2023 | 30.26 | 30.62 | 30.14 | 30.32 | 41,235 | +0.16(+0.53%) |
Feb 01, 2023 | 30.06 | 30.43 | 29.79 | 30.15 | 86,374 | +0.06(+0.21%) |
Jan 31, 2023 | 29.97 | 30.10 | 29.54 | 30.09 | 72,315 | +0.08(+0.25%) |
Jan 30, 2023 | 30.55 | 31.00 | 29.84 | 30.01 | 74,663 | -0.53(-1.72%) |
Jan 27, 2023 | 30.73 | 30.83 | 30.42 | 30.54 | 46,507 | -0.14(-0.44%) |
Jan 26, 2023 | 30.55 | 30.69 | 30.24 | 30.68 | 37,212 | +0.47(+1.55%) |
Jan 25, 2023 | 30.21 | 30.27 | 29.81 | 30.21 | 32,112 | -0.05(-0.15%) |
Jan 24, 2023 | 30.24 | 30.53 | 29.87 | 30.25 | 68,229 | +0.02(+0.08%) |
Jan 23, 2023 | 29.78 | 30.38 | 29.78 | 30.23 | 90,765 | +0.64(+2.17%) |
Jan 20, 2023 | 29.58 | 29.72 | 29.51 | 29.59 | 42,134 | +0.14(+0.46%) |
Jan 19, 2023 | 29.04 | 29.52 | 28.96 | 29.45 | 29,773 | +0.29(+1.01%) |
Jan 18, 2023 | 29.78 | 29.90 | 29.14 | 29.16 | 64,808 | -0.46(-1.54%) |
Jan 17, 2023 | 29.72 | 29.90 | 29.51 | 29.61 | 78,488 | -0.04(-0.12%) |
Jan 13, 2023 | 29.51 | 29.76 | 29.49 | 29.65 | 29,812 | -0.10(-0.33%) |
Jan 12, 2023 | 29.51 | 29.84 | 29.31 | 29.75 | 72,529 | +0.35(+1.19%) |
Jan 11, 2023 | 29.15 | 29.40 | 29.07 | 29.40 | 58,042 | +0.50(+1.73%) |
Jan 10, 2023 | 28.98 | 28.98 | 28.83 | 28.90 | 45,547 | -0.10(-0.34%) |
Jan 09, 2023 | 29.19 | 29.40 | 28.91 | 29.00 | 183,089 | +0.53(+1.87%) |
Jan 06, 2023 | 27.98 | 28.68 | 27.98 | 28.46 | 127,450 | +0.75(+2.70%) |
Jan 05, 2023 | 27.26 | 27.71 | 27.13 | 27.71 | 39,714 | +0.41(+1.52%) |
Jan 04, 2023 | 27.04 | 27.46 | 26.97 | 27.30 | 52,571 | +0.28(+1.04%) |
Jan 03, 2023 | 27.71 | 27.71 | 26.81 | 27.02 | 51,679 | -0.66(-2.39%) |
Dec 30, 2022 | 27.23 | 27.71 | 27.23 | 27.68 | 38,748 | +0.11(+0.38%) |
Dec 29, 2022 | 26.86 | 27.57 | 26.81 | 27.57 | 53,320 | +0.77(+2.87%) |
Dec 28, 2022 | 27.34 | 27.34 | 26.66 | 26.80 | 46,594 | -0.67(-2.42%) |
Dec 27, 2022 | 27.34 | 27.51 | 27.15 | 27.47 | 43,554 | +0.15(+0.54%) |
Dec 23, 2022 | 26.69 | 27.33 | 26.59 | 27.32 | 61,636 | +0.63(+2.36%) |
Dec 22, 2022 | 27.00 | 27.00 | 26.10 | 26.69 | 42,749 | -0.46(-1.68%) |
Dec 21, 2022 | 26.87 | 27.21 | 26.68 | 27.15 | 47,573 | +0.39(+1.47%) |
Dec 20, 2022 | 26.56 | 26.79 | 26.41 | 26.75 | 36,750 | +0.11(+0.43%) |
Dec 19, 2022 | 27.09 | 27.14 | 26.46 | 26.64 | 29,461 | -0.44(-1.62%) |
Dec 16, 2022 | 26.65 | 27.08 | 26.39 | 27.08 | 46,477 | -0.02(-0.06%) |
Dec 15, 2022 | 27.17 | 27.28 | 26.76 | 27.09 | 24,389 | -0.46(-1.68%) |
Dec 14, 2022 | 27.80 | 27.81 | 27.22 | 27.56 | 34,824 | -0.25(-0.92%) |
Dec 13, 2022 | 27.81 | 27.91 | 27.09 | 27.81 | 36,943 | +0.86(+3.18%) |
Dec 12, 2022 | 26.66 | 27.26 | 26.45 | 26.95 | 56,922 | +0.29(+1.08%) |
Dec 09, 2022 | 27.14 | 27.14 | 26.57 | 26.66 | 49,266 | -0.39(-1.46%) |
Dec 08, 2022 | 27.76 | 27.88 | 27.05 | 27.06 | 36,165 | -0.41(-1.50%) |
Dec 07, 2022 | 27.93 | 28.05 | 27.33 | 27.47 | 62,031 | -0.57(-2.03%) |
Dec 06, 2022 | 28.57 | 28.71 | 27.62 | 28.04 | 69,098 | -0.60(-2.11%) |
Dec 05, 2022 | 29.58 | 29.58 | 28.48 | 28.64 | 50,957 | -0.76(-2.59%) |
Dec 02, 2022 | 28.96 | 29.43 | 28.96 | 29.40 | 107,008 | +0.21(+0.72%) |
Dec 01, 2022 | 29.47 | 29.54 | 29.19 | 29.19 | 58,879 | -0.28(-0.95%) |
Nov 30, 2022 | 29.15 | 29.47 | 28.94 | 29.47 | 105,705 | +0.39(+1.32%) |
Nov 29, 2022 | 28.64 | 29.13 | 28.62 | 29.09 | 35,365 | +0.67(+2.34%) |
Nov 28, 2022 | 28.64 | 28.89 | 28.19 | 28.42 | 343,710 | -0.53(-1.81%) |
Nov 25, 2022 | 28.83 | 29.15 | 28.80 | 28.95 | 33,387 | +0.14(+0.49%) |
Nov 23, 2022 | 29.06 | 29.27 | 28.74 | 28.81 | 71,751 | -0.56(-1.91%) |
Nov 22, 2022 | 28.85 | 29.46 | 28.71 | 29.37 | 94,242 | +0.85(+2.98%) |
Nov 21, 2022 | 28.84 | 28.84 | 27.67 | 28.52 | 60,761 | -0.37(-1.27%) |
Nov 18, 2022 | 28.22 | 28.89 | 28.13 | 28.89 | 62,162 | +0.39(+1.35%) |
Nov 17, 2022 | 28.41 | 28.60 | 28.13 | 28.50 | 45,306 | -0.21(-0.73%) |
Nov 16, 2022 | 28.42 | 28.80 | 28.19 | 28.71 | 25,907 | +0.11(+0.37%) |
Nov 15, 2022 | 28.96 | 29.24 | 28.46 | 28.61 | 52,834 | -0.15(-0.52%) |
Nov 14, 2022 | 28.91 | 29.55 | 28.45 | 28.76 | 59,866 | -0.17(-0.57%) |
Nov 11, 2022 | 29.34 | 29.35 | 28.69 | 28.92 | 45,720 | -0.14(-0.48%) |
Nov 10, 2022 | 28.67 | 29.11 | 28.34 | 29.06 | 55,649 | +0.98(+3.49%) |
Nov 09, 2022 | 28.79 | 28.89 | 28.04 | 28.08 | 65,706 | -1.04(-3.58%) |
Nov 08, 2022 | 29.13 | 29.24 | 28.78 | 29.12 | 54,942 | +0.06(+0.21%) |
Nov 07, 2022 | 29.04 | 29.25 | 28.51 | 29.06 | 54,481 | +0.04(+0.12%) |
Nov 04, 2022 | 29.38 | 29.38 | 28.36 | 29.03 | 150,208 | +0.24(+0.82%) |
Nov 03, 2022 | 28.48 | 28.95 | 28.14 | 28.79 | 96,066 | +0.14(+0.49%) |
Nov 02, 2022 | 29.09 | 29.41 | 28.39 | 28.65 | 93,253 | -0.68(-2.33%) |
Nov 01, 2022 | 29.50 | 29.58 | 29.22 | 29.33 | 41,075 | +0.20(+0.69%) |
Oct 31, 2022 | 28.55 | 29.32 | 28.55 | 29.13 | 360,844 | +0.48(+1.68%) |
Oct 28, 2022 | 28.61 | 28.78 | 28.20 | 28.65 | 99,567 | +0.21(+0.74%) |
Oct 27, 2022 | 28.45 | 28.68 | 28.18 | 28.44 | 98,098 | +0.42(+1.50%) |
Oct 26, 2022 | 28.01 | 28.18 | 27.87 | 28.02 | 68,262 | +0.14(+0.50%) |
Oct 25, 2022 | 27.57 | 27.92 | 27.50 | 27.88 | 101,976 | +0.36(+1.30%) |
Oct 24, 2022 | 27.83 | 27.83 | 27.25 | 27.52 | 68,487 | -0.31(-1.10%) |
Oct 21, 2022 | 27.40 | 27.83 | 27.20 | 27.83 | 52,192 | +0.53(+1.92%) |
Oct 20, 2022 | 27.46 | 27.60 | 27.11 | 27.30 | 36,897 | -0.08(-0.29%) |
Oct 19, 2022 | 27.26 | 27.54 | 26.95 | 27.38 | 56,135 | +0.10(+0.38%) |
Oct 18, 2022 | 27.01 | 27.54 | 26.95 | 27.28 | 40,135 | +0.49(+1.82%) |
Oct 17, 2022 | 26.41 | 26.84 | 26.29 | 26.79 | 34,175 | +0.70(+2.70%) |
Oct 14, 2022 | 26.47 | 26.59 | 26.01 | 26.09 | 29,633 | -0.57(-2.15%) |
Oct 13, 2022 | 25.48 | 26.71 | 25.30 | 26.66 | 66,866 | +0.72(+2.78%) |
Oct 12, 2022 | 25.87 | 26.42 | 25.45 | 25.94 | 21,022 | +0.06(+0.24%) |
Oct 11, 2022 | 24.94 | 26.08 | 24.77 | 25.88 | 49,969 | +0.65(+2.58%) |
Oct 10, 2022 | 25.82 | 26.22 | 25.13 | 25.23 | 52,721 | -0.59(-2.29%) |
Oct 07, 2022 | 26.32 | 26.32 | 25.75 | 25.82 | 42,485 | -0.39(-1.49%) |
Oct 06, 2022 | 26.61 | 26.72 | 26.03 | 26.21 | 26,395 | -0.42(-1.57%) |
Oct 05, 2022 | 26.39 | 26.73 | 25.71 | 26.63 | 91,714 | +0.11(+0.43%) |
Oct 04, 2022 | 25.93 | 26.51 | 25.93 | 26.51 | 87,657 | +1.02(+3.99%) |
Oct 03, 2022 | 25.44 | 25.86 | 25.07 | 25.50 | 234,333 | +0.75(+3.02%) |
Sep 30, 2022 | 24.65 | 25.21 | 24.30 | 24.75 | 31,153 | +0.00(+0.00%) |
Sep 29, 2022 | 24.88 | 24.97 | 23.77 | 24.75 | 165,623 | -0.38(-1.52%) |
Sep 28, 2022 | 23.83 | 25.17 | 23.53 | 25.13 | 99,007 | +1.47(+6.21%) |
Sep 27, 2022 | 23.59 | 24.30 | 23.35 | 23.66 | 85,339 | +0.37(+1.61%) |
Sep 26, 2022 | 23.86 | 24.07 | 23.03 | 23.29 | 169,948 | -0.75(-3.11%) |
Sep 23, 2022 | 25.82 | 25.82 | 23.75 | 24.03 | 253,762 | -2.07(-7.93%) |
Sep 22, 2022 | 27.12 | 27.27 | 26.08 | 26.10 | 100,391 | -0.84(-3.13%) |
Sep 21, 2022 | 27.82 | 27.82 | 26.95 | 26.95 | 40,565 | -0.40(-1.46%) |
Sep 20, 2022 | 27.27 | 27.55 | 27.06 | 27.35 | 40,081 | -0.09(-0.32%) |
Sep 19, 2022 | 26.77 | 27.52 | 26.70 | 27.43 | 104,330 | +0.19(+0.70%) |
Sep 16, 2022 | 27.95 | 27.95 | 26.99 | 27.24 | 80,549 | -0.88(-3.13%) |
Sep 15, 2022 | 28.44 | 28.53 | 28.09 | 28.12 | 32,731 | -0.47(-1.66%) |
Sep 14, 2022 | 27.75 | 28.60 | 27.75 | 28.60 | 170,922 | +0.92(+3.34%) |
Sep 13, 2022 | 28.06 | 28.29 | 27.68 | 27.68 | 36,213 | -0.66(-2.35%) |
Sep 12, 2022 | 28.18 | 28.56 | 28.03 | 28.34 | 48,796 | +0.35(+1.26%) |
Sep 09, 2022 | 27.69 | 28.04 | 27.69 | 27.99 | 42,469 | +0.73(+2.69%) |
Sep 08, 2022 | 27.24 | 27.33 | 26.89 | 27.25 | 26,429 | +0.03(+0.13%) |
Sep 07, 2022 | 26.85 | 27.22 | 26.54 | 27.22 | 121,496 | +0.30(+1.12%) |
Sep 06, 2022 | 27.64 | 27.76 | 26.85 | 26.92 | 241,463 | -0.52(-1.89%) |
Sep 02, 2022 | 27.61 | 27.74 | 27.17 | 27.43 | 97,259 | +0.41(+1.53%) |