Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 29.11 | 29.39 | 29.05 | 29.25 | 293,616 | +0.16(+0.55%) |
Aug 30, 2023 | 28.81 | 29.18 | 28.68 | 29.09 | 232,456 | +0.14(+0.48%) |
Aug 29, 2023 | 28.80 | 29.04 | 28.57 | 28.95 | 314,640 | +0.18(+0.63%) |
Aug 28, 2023 | 28.60 | 28.94 | 28.60 | 28.77 | 481,447 | +0.23(+0.81%) |
Aug 25, 2023 | 28.44 | 28.70 | 28.20 | 28.54 | 302,208 | +0.20(+0.71%) |
Aug 24, 2023 | 28.72 | 28.99 | 28.10 | 28.34 | 336,824 | -0.52(-1.80%) |
Aug 23, 2023 | 28.86 | 29.05 | 28.60 | 28.86 | 247,438 | -0.07(-0.24%) |
Aug 22, 2023 | 29.08 | 29.51 | 28.89 | 28.93 | 278,067 | -0.40(-1.36%) |
Aug 21, 2023 | 29.52 | 29.99 | 29.31 | 29.33 | 355,273 | -0.14(-0.48%) |
Aug 18, 2023 | 29.20 | 29.51 | 29.12 | 29.47 | 320,483 | +0.06(+0.20%) |
Aug 17, 2023 | 29.99 | 30.09 | 29.36 | 29.41 | 351,761 | -0.25(-0.84%) |
Aug 16, 2023 | 29.34 | 30.03 | 29.34 | 29.66 | 421,918 | +0.25(+0.85%) |
Aug 15, 2023 | 29.29 | 29.77 | 29.15 | 29.41 | 278,926 | -0.06(-0.20%) |
Aug 14, 2023 | 29.50 | 29.65 | 29.29 | 29.47 | 344,908 | -0.27(-0.91%) |
Aug 11, 2023 | 29.29 | 29.86 | 29.29 | 29.74 | 267,275 | +0.36(+1.23%) |
Aug 10, 2023 | 29.89 | 30.36 | 29.31 | 29.38 | 424,038 | -0.38(-1.28%) |
Aug 09, 2023 | 30.15 | 30.15 | 29.63 | 29.76 | 314,168 | -0.39(-1.29%) |
Aug 08, 2023 | 29.88 | 30.18 | 29.55 | 30.15 | 323,079 | -0.06(-0.20%) |
Aug 07, 2023 | 30.48 | 30.58 | 30.05 | 30.21 | 338,516 | -0.14(-0.46%) |
Aug 04, 2023 | 30.08 | 30.78 | 29.98 | 30.35 | 381,035 | +0.33(+1.10%) |
Aug 03, 2023 | 30.32 | 30.33 | 29.44 | 30.02 | 293,844 | -0.33(-1.09%) |
Aug 02, 2023 | 30.92 | 31.09 | 30.33 | 30.35 | 277,026 | -0.72(-2.32%) |
Aug 01, 2023 | 30.35 | 31.10 | 29.98 | 31.07 | 465,723 | +0.77(+2.54%) |
Jul 31, 2023 | 29.80 | 30.35 | 29.34 | 30.30 | 462,488 | +0.53(+1.78%) |
Jul 28, 2023 | 31.40 | 31.41 | 29.77 | 29.77 | 692,970 | -0.87(-2.84%) |
Jul 27, 2023 | 28.79 | 32.05 | 28.70 | 30.64 | 1,154,880 | +1.50(+5.15%) |
Jul 26, 2023 | 28.60 | 29.23 | 28.57 | 29.14 | 509,694 | +0.40(+1.39%) |
Jul 25, 2023 | 28.92 | 29.12 | 28.73 | 28.74 | 390,994 | -0.20(-0.69%) |
Jul 24, 2023 | 29.12 | 29.43 | 28.83 | 28.94 | 390,795 | -0.13(-0.45%) |
Jul 21, 2023 | 28.99 | 29.13 | 28.80 | 29.07 | 350,799 | +0.08(+0.28%) |
Jul 20, 2023 | 29.28 | 29.28 | 28.85 | 28.99 | 314,816 | -0.23(-0.79%) |
Jul 19, 2023 | 28.91 | 29.46 | 28.86 | 29.22 | 435,180 | +0.25(+0.86%) |
Jul 18, 2023 | 28.61 | 29.34 | 28.60 | 28.97 | 282,091 | +0.29(+1.01%) |
Jul 17, 2023 | 29.51 | 29.64 | 28.68 | 28.68 | 364,041 | -0.83(-2.81%) |
Jul 14, 2023 | 29.69 | 29.69 | 28.97 | 29.51 | 350,319 | -0.25(-0.84%) |
Jul 13, 2023 | 28.94 | 30.13 | 28.56 | 29.76 | 857,389 | +0.95(+3.30%) |
Jul 12, 2023 | 28.35 | 29.08 | 28.26 | 28.81 | 547,797 | +0.86(+3.08%) |
Jul 11, 2023 | 27.95 | 28.17 | 27.76 | 27.95 | 296,124 | +0.16(+0.58%) |
Jul 10, 2023 | 27.45 | 28.00 | 27.41 | 27.79 | 416,358 | +0.38(+1.39%) |
Jul 07, 2023 | 27.55 | 27.68 | 27.19 | 27.41 | 289,955 | -0.06(-0.22%) |
Jul 06, 2023 | 27.30 | 27.58 | 26.91 | 27.47 | 326,877 | -0.05(-0.18%) |
Jul 05, 2023 | 27.83 | 27.86 | 27.30 | 27.52 | 463,556 | -0.47(-1.68%) |
Jul 03, 2023 | 27.56 | 28.25 | 27.56 | 27.99 | 279,906 | +0.32(+1.16%) |
Jun 30, 2023 | 27.99 | 28.05 | 27.67 | 27.67 | 420,553 | -0.28(-1.00%) |
Jun 29, 2023 | 27.71 | 28.14 | 27.67 | 27.95 | 426,363 | +0.24(+0.87%) |
Jun 28, 2023 | 27.90 | 27.90 | 27.56 | 27.71 | 265,420 | -0.20(-0.72%) |
Jun 27, 2023 | 27.26 | 28.00 | 27.18 | 27.91 | 401,487 | +0.60(+2.20%) |
Jun 26, 2023 | 27.14 | 27.63 | 27.14 | 27.31 | 347,669 | +0.28(+1.04%) |
Jun 23, 2023 | 26.90 | 27.58 | 26.84 | 27.03 | 612,074 | -0.18(-0.66%) |
Jun 22, 2023 | 27.61 | 27.61 | 26.96 | 27.21 | 336,855 | -0.45(-1.63%) |
Jun 21, 2023 | 27.45 | 27.75 | 27.17 | 27.66 | 324,683 | +0.20(+0.73%) |
Jun 20, 2023 | 28.00 | 28.08 | 27.32 | 27.46 | 583,062 | -0.27(-0.97%) |
Jun 16, 2023 | 27.99 | 27.99 | 27.11 | 27.73 | 1,203,643 | -0.12(-0.43%) |
Jun 15, 2023 | 27.58 | 27.85 | 26.96 | 27.85 | 583,862 | -0.45(-1.59%) |
May 08, 2023 | 28.77 | 28.88 | 27.97 | 28.30 | 640,101 | -0.59(-2.04%) |
May 05, 2023 | 28.59 | 29.62 | 28.44 | 28.89 | 1,103,102 | +0.95(+3.40%) |
May 04, 2023 | 24.47 | 28.57 | 24.47 | 27.94 | 2,003,942 | +3.94(+16.42%) |
May 03, 2023 | 24.16 | 24.66 | 23.99 | 24.00 | 838,742 | -0.20(-0.83%) |
May 02, 2023 | 24.45 | 24.57 | 23.91 | 24.20 | 692,344 | -0.44(-1.79%) |
May 01, 2023 | 24.10 | 24.65 | 24.10 | 24.64 | 1,341,296 | +0.54(+2.24%) |
Apr 28, 2023 | 23.60 | 24.41 | 23.40 | 24.10 | 887,973 | +0.56(+2.38%) |
Apr 27, 2023 | 23.86 | 23.96 | 23.33 | 23.54 | 710,582 | -0.22(-0.93%) |
Apr 26, 2023 | 24.48 | 24.57 | 23.66 | 23.76 | 762,489 | -0.89(-3.61%) |
Apr 25, 2023 | 25.78 | 25.89 | 24.45 | 24.65 | 543,715 | -1.36(-5.23%) |
Apr 24, 2023 | 26.10 | 26.37 | 25.81 | 26.01 | 346,455 | -0.05(-0.19%) |
Apr 21, 2023 | 26.37 | 26.37 | 26.00 | 26.06 | 270,231 | -0.19(-0.72%) |
Apr 20, 2023 | 26.01 | 26.43 | 25.90 | 26.25 | 384,305 | +0.01(+0.04%) |
Apr 19, 2023 | 26.32 | 26.50 | 26.16 | 26.24 | 315,345 | +0.04(+0.15%) |
Apr 18, 2023 | 26.47 | 26.75 | 26.01 | 26.20 | 322,798 | -0.21(-0.80%) |
Apr 17, 2023 | 26.34 | 26.47 | 26.04 | 26.41 | 427,862 | -0.03(-0.11%) |
Apr 14, 2023 | 26.54 | 26.75 | 26.16 | 26.44 | 251,795 | -0.05(-0.19%) |
Apr 13, 2023 | 26.52 | 26.70 | 26.27 | 26.49 | 353,937 | -0.27(-1.01%) |
Apr 12, 2023 | 27.82 | 27.82 | 26.73 | 26.76 | 338,831 | -0.72(-2.62%) |
Apr 11, 2023 | 26.35 | 27.61 | 26.35 | 27.48 | 448,804 | +1.20(+4.57%) |
Apr 10, 2023 | 25.86 | 26.70 | 25.86 | 26.28 | 356,189 | +0.46(+1.78%) |
Apr 06, 2023 | 25.94 | 26.00 | 25.63 | 25.82 | 248,786 | -0.10(-0.39%) |
Apr 05, 2023 | 26.05 | 26.20 | 25.72 | 25.92 | 335,433 | -0.33(-1.26%) |
Apr 04, 2023 | 27.50 | 27.55 | 25.96 | 26.25 | 523,736 | -1.27(-4.61%) |
Apr 03, 2023 | 27.81 | 28.12 | 27.03 | 27.52 | 469,892 | -0.19(-0.69%) |
Mar 31, 2023 | 27.10 | 27.77 | 27.07 | 27.71 | 399,082 | +0.73(+2.71%) |
Mar 30, 2023 | 26.84 | 27.10 | 26.75 | 26.98 | 196,485 | +0.29(+1.09%) |
Mar 29, 2023 | 26.65 | 26.76 | 26.51 | 26.69 | 225,479 | +0.36(+1.37%) |
Mar 28, 2023 | 26.39 | 26.58 | 26.11 | 26.33 | 309,760 | -0.24(-0.90%) |
Mar 27, 2023 | 26.81 | 26.89 | 26.23 | 26.57 | 280,051 | +0.06(+0.23%) |
Mar 24, 2023 | 25.82 | 26.67 | 25.60 | 26.51 | 373,852 | +0.52(+2.00%) |
Mar 23, 2023 | 26.40 | 26.40 | 25.68 | 25.99 | 432,414 | -0.25(-0.95%) |
Mar 22, 2023 | 26.43 | 27.15 | 26.21 | 26.24 | 335,907 | -0.22(-0.83%) |
Mar 21, 2023 | 26.78 | 27.23 | 26.24 | 26.46 | 407,952 | +0.18(+0.68%) |
Mar 20, 2023 | 26.11 | 26.70 | 25.98 | 26.28 | 499,479 | +0.48(+1.86%) |
Mar 17, 2023 | 26.54 | 26.57 | 25.75 | 25.80 | 1,476,136 | -0.88(-3.30%) |
Mar 16, 2023 | 26.13 | 26.86 | 25.81 | 26.68 | 545,858 | +0.09(+0.34%) |
Mar 15, 2023 | 26.32 | 26.78 | 26.06 | 26.59 | 608,663 | -0.61(-2.24%) |
Mar 14, 2023 | 27.62 | 27.93 | 26.89 | 27.20 | 467,980 | +0.25(+0.93%) |
Mar 13, 2023 | 27.17 | 27.43 | 26.44 | 26.95 | 429,968 | -0.97(-3.47%) |
Mar 10, 2023 | 27.92 | 28.38 | 27.49 | 27.92 | 431,388 | +0.02(+0.07%) |
Mar 09, 2023 | 28.47 | 28.47 | 27.80 | 27.90 | 446,421 | -0.54(-1.90%) |
Mar 08, 2023 | 28.26 | 28.44 | 27.98 | 28.44 | 287,862 | +0.19(+0.67%) |
Mar 07, 2023 | 28.29 | 28.74 | 28.19 | 28.25 | 378,209 | -0.14(-0.49%) |
Mar 06, 2023 | 29.00 | 29.36 | 28.35 | 28.39 | 583,088 | -0.62(-2.14%) |
Mar 03, 2023 | 28.87 | 29.32 | 28.48 | 29.01 | 414,463 | +0.41(+1.43%) |
Mar 02, 2023 | 28.30 | 28.64 | 28.25 | 28.60 | 290,991 | +0.07(+0.25%) |
Mar 01, 2023 | 28.63 | 28.88 | 28.37 | 28.53 | 336,502 | -0.03(-0.11%) |
Feb 28, 2023 | 28.59 | 29.11 | 28.48 | 28.56 | 727,537 | +0.03(+0.11%) |
Feb 27, 2023 | 28.75 | 29.05 | 28.41 | 28.53 | 410,939 | +0.03(+0.11%) |
Feb 24, 2023 | 28.43 | 28.54 | 28.02 | 28.50 | 482,732 | -0.29(-1.01%) |
Feb 23, 2023 | 27.53 | 28.83 | 27.53 | 28.79 | 656,498 | +1.51(+5.54%) |
Feb 22, 2023 | 26.98 | 27.59 | 26.98 | 27.28 | 521,582 | +0.30(+1.11%) |
Feb 21, 2023 | 27.68 | 28.03 | 26.97 | 26.98 | 679,425 | -1.05(-3.75%) |
Feb 17, 2023 | 28.00 | 28.19 | 27.76 | 28.03 | 541,239 | +0.07(+0.25%) |
Feb 16, 2023 | 27.68 | 28.47 | 27.68 | 27.96 | 764,921 | +0.05(+0.18%) |
Feb 15, 2023 | 26.85 | 28.02 | 26.81 | 27.91 | 916,618 | +0.85(+3.14%) |
Feb 14, 2023 | 26.68 | 27.11 | 26.55 | 27.06 | 440,532 | +0.20(+0.74%) |
Feb 13, 2023 | 26.49 | 26.97 | 26.30 | 26.86 | 368,931 | +0.42(+1.59%) |
Feb 10, 2023 | 26.27 | 26.48 | 25.94 | 26.44 | 377,193 | +0.22(+0.84%) |
Feb 09, 2023 | 26.88 | 26.88 | 26.09 | 26.22 | 650,694 | -0.47(-1.76%) |
Feb 08, 2023 | 26.76 | 26.96 | 26.52 | 26.69 | 459,699 | -0.31(-1.15%) |
Feb 07, 2023 | 26.53 | 27.01 | 26.38 | 27.00 | 793,613 | +0.22(+0.82%) |
Feb 06, 2023 | 27.77 | 27.86 | 26.59 | 26.78 | 1,211,942 | -1.37(-4.87%) |
Feb 03, 2023 | 28.51 | 29.12 | 28.09 | 28.15 | 858,270 | -0.93(-3.20%) |
Feb 02, 2023 | 27.65 | 30.12 | 27.44 | 29.08 | 1,919,657 | -0.79(-2.64%) |
Feb 01, 2023 | 29.31 | 30.25 | 29.13 | 29.87 | 1,323,588 | +0.52(+1.77%) |
Jan 31, 2023 | 28.85 | 29.40 | 28.82 | 29.35 | 644,302 | +0.59(+2.05%) |
Jan 30, 2023 | 28.73 | 29.25 | 28.69 | 28.76 | 458,347 | -0.21(-0.72%) |
Jan 27, 2023 | 28.79 | 29.14 | 28.65 | 28.97 | 574,924 | +0.17(+0.59%) |
Jan 26, 2023 | 28.49 | 28.98 | 28.47 | 28.80 | 314,773 | +0.16(+0.56%) |
Jan 25, 2023 | 28.25 | 28.85 | 27.93 | 28.64 | 417,192 | +0.13(+0.46%) |
Jan 24, 2023 | 28.65 | 28.65 | 28.07 | 28.51 | 305,642 | -0.16(-0.56%) |
Jan 23, 2023 | 27.65 | 28.78 | 27.64 | 28.67 | 553,516 | +1.11(+4.03%) |
Jan 20, 2023 | 27.04 | 27.59 | 26.73 | 27.56 | 391,544 | +0.71(+2.64%) |
Jan 19, 2023 | 26.67 | 26.94 | 26.47 | 26.85 | 314,791 | +0.05(+0.19%) |
Jan 18, 2023 | 27.19 | 27.48 | 26.75 | 26.80 | 419,961 | -0.39(-1.43%) |
Jan 17, 2023 | 27.43 | 27.56 | 27.12 | 27.19 | 330,273 | -0.24(-0.87%) |
Jan 13, 2023 | 26.92 | 27.54 | 26.92 | 27.43 | 334,564 | +0.21(+0.77%) |
Jan 12, 2023 | 26.63 | 27.33 | 26.41 | 27.22 | 518,917 | +0.82(+3.11%) |
Jan 11, 2023 | 26.09 | 26.61 | 26.00 | 26.40 | 424,614 | +0.37(+1.42%) |
Jan 10, 2023 | 26.15 | 26.31 | 25.74 | 26.03 | 346,705 | -0.15(-0.57%) |
Jan 09, 2023 | 26.13 | 26.47 | 25.98 | 26.18 | 515,356 | +0.24(+0.93%) |
Jan 06, 2023 | 25.35 | 26.00 | 24.94 | 25.94 | 497,861 | +0.85(+3.39%) |
Jan 05, 2023 | 25.49 | 25.49 | 25.01 | 25.09 | 435,004 | -0.48(-1.88%) |
Jan 04, 2023 | 25.05 | 25.74 | 25.01 | 25.57 | 450,849 | +0.67(+2.69%) |
Jan 03, 2023 | 24.60 | 25.15 | 24.37 | 24.90 | 580,801 | +0.53(+2.17%) |
Dec 30, 2022 | 24.20 | 24.58 | 24.09 | 24.37 | 512,266 | -0.12(-0.49%) |
Dec 29, 2022 | 24.19 | 24.57 | 24.00 | 24.49 | 488,625 | +0.55(+2.30%) |
Dec 28, 2022 | 24.32 | 24.70 | 23.92 | 23.94 | 646,054 | -0.35(-1.44%) |
Dec 27, 2022 | 23.88 | 24.41 | 23.53 | 24.29 | 829,806 | +0.43(+1.80%) |
Dec 23, 2022 | 23.54 | 24.00 | 23.54 | 23.86 | 561,492 | +0.28(+1.19%) |
Dec 22, 2022 | 23.50 | 23.68 | 22.97 | 23.58 | 709,360 | -0.23(-0.97%) |
Dec 21, 2022 | 23.49 | 23.89 | 23.33 | 23.81 | 446,490 | +0.59(+2.54%) |
Dec 20, 2022 | 23.93 | 24.08 | 23.16 | 23.22 | 567,965 | -0.81(-3.37%) |
Dec 19, 2022 | 23.90 | 24.57 | 23.71 | 24.03 | 689,490 | +0.17(+0.71%) |
Dec 16, 2022 | 24.62 | 24.89 | 23.55 | 23.86 | 2,326,035 | -1.05(-4.22%) |
Dec 15, 2022 | 25.43 | 25.61 | 24.48 | 24.91 | 1,079,791 | -0.78(-3.04%) |
Dec 14, 2022 | 26.00 | 26.46 | 25.32 | 25.69 | 986,393 | -0.53(-2.02%) |
Dec 13, 2022 | 27.47 | 28.26 | 26.14 | 26.22 | 990,700 | -0.28(-1.06%) |
Dec 12, 2022 | 26.98 | 27.08 | 26.31 | 26.50 | 642,575 | -0.63(-2.32%) |
Dec 09, 2022 | 27.53 | 27.93 | 27.07 | 27.13 | 523,309 | -0.65(-2.34%) |
Dec 08, 2022 | 27.75 | 28.26 | 27.60 | 27.78 | 394,232 | +0.19(+0.69%) |
Dec 07, 2022 | 27.23 | 27.92 | 27.23 | 27.59 | 433,358 | +0.04(+0.15%) |
Dec 06, 2022 | 27.75 | 28.08 | 27.23 | 27.55 | 421,723 | -0.23(-0.83%) |
Dec 05, 2022 | 28.15 | 28.31 | 27.62 | 27.78 | 446,642 | -0.60(-2.11%) |
Dec 02, 2022 | 27.95 | 28.61 | 27.64 | 28.38 | 419,605 | +0.12(+0.42%) |
Dec 01, 2022 | 28.00 | 28.52 | 28.00 | 28.26 | 502,901 | +0.29(+1.04%) |
Nov 30, 2022 | 27.54 | 28.01 | 27.00 | 27.97 | 666,951 | +0.45(+1.64%) |
Nov 29, 2022 | 27.28 | 27.58 | 27.12 | 27.52 | 396,715 | +0.11(+0.40%) |
Nov 28, 2022 | 27.12 | 27.54 | 27.12 | 27.41 | 432,363 | +0.08(+0.29%) |
Nov 25, 2022 | 26.87 | 27.64 | 26.85 | 27.33 | 278,579 | +0.34(+1.26%) |
Nov 23, 2022 | 26.72 | 27.13 | 26.69 | 26.99 | 337,340 | +0.05(+0.19%) |
Nov 22, 2022 | 26.75 | 27.11 | 26.68 | 26.94 | 465,728 | +0.31(+1.16%) |
Nov 21, 2022 | 26.60 | 26.76 | 26.22 | 26.63 | 883,092 | +0.01(+0.04%) |
Nov 18, 2022 | 26.89 | 27.09 | 26.08 | 26.62 | 868,741 | +0.36(+1.37%) |
Nov 17, 2022 | 26.04 | 26.28 | 25.58 | 26.26 | 498,406 | -0.03(-0.11%) |
Nov 16, 2022 | 26.65 | 27.21 | 25.51 | 26.29 | 614,291 | -0.97(-3.56%) |
Nov 15, 2022 | 27.85 | 27.98 | 27.13 | 27.26 | 613,382 | +0.03(+0.11%) |
Nov 14, 2022 | 27.12 | 27.77 | 26.61 | 27.23 | 496,795 | -0.19(-0.69%) |
Nov 11, 2022 | 26.10 | 27.89 | 26.10 | 27.42 | 692,617 | +1.48(+5.71%) |
Nov 10, 2022 | 24.99 | 26.68 | 24.96 | 25.94 | 1,199,103 | +2.15(+9.04%) |
Nov 09, 2022 | 25.00 | 25.04 | 23.55 | 23.79 | 862,996 | -1.05(-4.23%) |
Nov 08, 2022 | 25.54 | 25.93 | 24.66 | 24.84 | 958,558 | -0.77(-3.01%) |
Nov 07, 2022 | 27.07 | 27.07 | 24.79 | 25.61 | 1,051,113 | -1.19(-4.44%) |
Nov 04, 2022 | 26.27 | 27.00 | 25.62 | 26.80 | 1,391,501 | +0.75(+2.88%) |
Nov 03, 2022 | 26.42 | 26.64 | 24.28 | 26.05 | 2,201,199 | -2.53(-8.85%) |
Nov 02, 2022 | 29.20 | 28.58 | 28.58 | 1,037,324 | -0.76(-2.59%) | |
Nov 01, 2022 | 29.36 | 29.51 | 29.00 | 29.34 | 814,328 | +0.30(+1.03%) |
Oct 31, 2022 | 29.40 | 29.76 | 28.96 | 29.04 | 754,456 | -0.60(-2.02%) |
Oct 28, 2022 | 28.81 | 30.33 | 28.75 | 29.64 | 706,187 | +0.85(+2.95%) |
Oct 27, 2022 | 28.64 | 29.38 | 28.60 | 28.79 | 1,053,225 | +0.37(+1.30%) |
Oct 26, 2022 | 27.55 | 28.92 | 27.40 | 28.42 | 754,264 | +1.02(+3.72%) |
Oct 25, 2022 | 26.38 | 27.87 | 26.38 | 27.40 | 720,011 | +0.86(+3.24%) |
Oct 24, 2022 | 26.18 | 26.98 | 25.97 | 26.54 | 602,381 | +0.06(+0.23%) |
Oct 21, 2022 | 25.83 | 26.64 | 25.49 | 26.48 | 499,306 | +0.75(+2.91%) |
Oct 20, 2022 | 26.13 | 26.38 | 25.63 | 25.73 | 425,864 | -0.33(-1.27%) |
Oct 19, 2022 | 26.04 | 26.29 | 25.41 | 26.06 | 495,982 | -0.32(-1.21%) |
Oct 18, 2022 | 26.66 | 27.03 | 26.02 | 26.38 | 572,245 | +0.08(+0.30%) |
Oct 17, 2022 | 26.25 | 26.65 | 26.15 | 26.30 | 519,426 | +0.51(+1.98%) |
Oct 14, 2022 | 26.40 | 26.61 | 25.46 | 25.79 | 395,911 | -0.40(-1.53%) |
Oct 13, 2022 | 25.10 | 26.56 | 24.90 | 26.19 | 578,338 | +0.65(+2.55%) |
Oct 12, 2022 | 25.35 | 25.83 | 24.99 | 25.54 | 333,196 | +0.30(+1.19%) |
Oct 11, 2022 | 25.25 | 25.50 | 24.66 | 25.24 | 501,279 | -0.11(-0.43%) |
Oct 10, 2022 | 25.48 | 25.60 | 25.01 | 25.35 | 350,242 | -0.02(-0.08%) |
Oct 07, 2022 | 25.54 | 25.55 | 24.86 | 25.37 | 358,220 | -0.53(-2.05%) |
Oct 06, 2022 | 25.61 | 26.15 | 25.61 | 25.90 | 433,759 | +0.23(+0.90%) |
Oct 05, 2022 | 25.20 | 26.00 | 25.19 | 25.67 | 979,794 | +0.01(+0.04%) |
Oct 04, 2022 | 25.06 | 26.05 | 25.06 | 25.66 | 580,718 | +1.13(+4.61%) |
Oct 03, 2022 | 24.43 | 25.17 | 23.81 | 24.53 | 707,156 | +0.21(+0.86%) |
Sep 30, 2022 | 24.41 | 25.01 | 23.93 | 24.32 | 758,878 | -0.15(-0.61%) |
Sep 29, 2022 | 24.07 | 24.50 | 23.80 | 24.47 | 519,915 | -0.03(-0.12%) |
Sep 28, 2022 | 24.25 | 24.77 | 24.01 | 24.50 | 427,846 | +0.24(+0.99%) |
Sep 27, 2022 | 24.49 | 24.56 | 23.90 | 24.26 | 426,378 | +0.05(+0.21%) |
Sep 26, 2022 | 24.64 | 25.01 | 24.19 | 24.21 | 432,363 | -0.60(-2.42%) |
Sep 23, 2022 | 25.15 | 25.16 | 24.27 | 24.81 | 714,115 | -0.47(-1.86%) |
Sep 22, 2022 | 25.55 | 25.57 | 24.98 | 25.28 | 535,198 | -0.43(-1.67%) |
Sep 21, 2022 | 26.44 | 27.21 | 25.62 | 25.71 | 613,602 | -0.58(-2.21%) |
Sep 20, 2022 | 27.80 | 27.82 | 25.76 | 26.29 | 1,380,899 | -1.89(-6.71%) |
Sep 19, 2022 | 27.00 | 28.42 | 27.00 | 28.18 | 1,001,787 | +1.10(+4.06%) |
Sep 16, 2022 | 27.80 | 27.99 | 27.07 | 27.08 | 1,396,634 | -1.11(-3.94%) |
Sep 15, 2022 | 28.37 | 28.98 | 27.96 | 28.19 | 522,590 | -0.07(-0.25%) |
Sep 14, 2022 | 28.21 | 28.64 | 27.84 | 28.26 | 722,176 | +0.06(+0.21%) |
Sep 13, 2022 | 28.48 | 28.60 | 27.83 | 28.20 | 825,947 | -1.09(-3.72%) |
Sep 12, 2022 | 29.39 | 30.02 | 29.17 | 29.29 | 339,682 | +0.23(+0.79%) |
Sep 09, 2022 | 28.73 | 29.32 | 28.73 | 29.06 | 469,180 | +0.49(+1.72%) |
Sep 08, 2022 | 28.56 | 28.72 | 27.90 | 28.57 | 431,696 | -0.21(-0.73%) |
Sep 07, 2022 | 28.64 | 28.83 | 27.99 | 28.78 | 785,496 | +0.05(+0.17%) |
Sep 06, 2022 | 28.52 | 29.00 | 28.19 | 28.73 | 617,384 | +0.49(+1.74%) |
Sep 02, 2022 | 28.69 | 29.15 | 27.99 | 28.24 | 584,346 | -0.15(-0.53%) |