Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 26.73 | 27.14 | 26.34 | 27.12 | 1,873,684 | +0.52(+1.96%) |
Oct 30, 2023 | 26.88 | 26.93 | 26.31 | 26.60 | 1,469,534 | +0.13(+0.48%) |
Oct 27, 2023 | 27.93 | 27.97 | 26.40 | 26.47 | 2,070,516 | -1.55(-5.53%) |
Oct 26, 2023 | 28.56 | 28.64 | 28.02 | 28.02 | 1,264,369 | -0.64(-2.23%) |
Oct 25, 2023 | 28.57 | 28.77 | 28.27 | 28.66 | 999,673 | -0.07(-0.24%) |
Oct 24, 2023 | 28.57 | 28.85 | 28.55 | 28.73 | 1,014,192 | +0.19(+0.65%) |
Oct 23, 2023 | 29.14 | 29.17 | 28.45 | 28.55 | 1,364,861 | -0.73(-2.48%) |
Oct 20, 2023 | 29.16 | 29.53 | 28.82 | 29.27 | 1,437,385 | +0.17(+0.57%) |
Oct 19, 2023 | 29.47 | 29.59 | 28.96 | 29.10 | 1,538,801 | -0.41(-1.40%) |
Oct 18, 2023 | 30.07 | 30.24 | 29.50 | 29.52 | 2,758,644 | -0.78(-2.56%) |
Oct 17, 2023 | 29.54 | 30.45 | 29.54 | 30.29 | 1,392,579 | +0.54(+1.81%) |
Oct 16, 2023 | 29.04 | 29.85 | 28.98 | 29.75 | 1,100,666 | +0.93(+3.23%) |
Oct 13, 2023 | 28.76 | 29.07 | 28.49 | 28.82 | 1,250,274 | +0.04(+0.14%) |
Oct 12, 2023 | 29.78 | 29.78 | 28.57 | 28.78 | 1,573,952 | -1.07(-3.58%) |
Oct 11, 2023 | 29.90 | 30.09 | 29.67 | 29.85 | 863,859 | -0.08(-0.26%) |
Oct 10, 2023 | 29.63 | 30.21 | 29.49 | 29.93 | 1,140,916 | +0.39(+1.33%) |
Oct 09, 2023 | 29.63 | 29.99 | 29.15 | 29.54 | 1,010,383 | -0.35(-1.18%) |
Oct 06, 2023 | 30.04 | 30.25 | 29.68 | 29.89 | 1,338,663 | -0.36(-1.20%) |
Oct 05, 2023 | 29.71 | 30.32 | 29.71 | 30.25 | 1,526,862 | +0.66(+2.22%) |
Oct 04, 2023 | 30.21 | 30.37 | 29.26 | 29.59 | 2,779,256 | -0.62(-2.05%) |
Oct 03, 2023 | 30.63 | 30.75 | 30.20 | 30.21 | 1,073,708 | -0.56(-1.82%) |
Oct 02, 2023 | 31.35 | 31.35 | 30.54 | 30.77 | 1,258,235 | -0.58(-1.85%) |
Sep 29, 2023 | 31.28 | 31.59 | 31.11 | 31.35 | 1,247,257 | +0.20(+0.63%) |
Sep 28, 2023 | 30.95 | 31.22 | 30.66 | 31.16 | 1,560,939 | +0.26(+0.83%) |
Sep 27, 2023 | 30.96 | 31.30 | 30.32 | 30.90 | 1,595,745 | +0.02(+0.06%) |
Sep 26, 2023 | 31.38 | 31.54 | 30.81 | 30.88 | 1,375,038 | -0.71(-2.24%) |
Sep 25, 2023 | 31.59 | 31.63 | 31.39 | 31.59 | 941,450 | -0.06(-0.19%) |
Sep 22, 2023 | 32.07 | 32.17 | 31.55 | 31.65 | 1,220,229 | -0.42(-1.32%) |
Sep 21, 2023 | 32.68 | 32.85 | 32.00 | 32.07 | 1,274,654 | -0.68(-2.07%) |
Sep 20, 2023 | 33.04 | 33.84 | 32.73 | 32.74 | 932,477 | -0.17(-0.51%) |
Sep 19, 2023 | 33.33 | 33.33 | 32.78 | 32.91 | 828,074 | -0.36(-1.09%) |
Sep 18, 2023 | 32.96 | 33.40 | 32.78 | 33.27 | 1,360,963 | +0.36(+1.10%) |
Sep 15, 2023 | 32.90 | 33.16 | 32.75 | 32.91 | 1,784,513 | -0.09(-0.27%) |
Sep 14, 2023 | 33.33 | 33.35 | 32.74 | 33.00 | 1,366,712 | -0.20(-0.59%) |
Sep 13, 2023 | 33.22 | 33.35 | 33.00 | 33.20 | 926,027 | -0.08(-0.24%) |
Sep 12, 2023 | 33.49 | 33.54 | 33.22 | 33.27 | 1,040,632 | -0.23(-0.67%) |
Sep 11, 2023 | 33.41 | 33.81 | 33.36 | 33.50 | 1,741,831 | +0.27(+0.83%) |
Sep 08, 2023 | 32.97 | 33.60 | 32.97 | 33.23 | 2,115,777 | +0.15(+0.45%) |
Sep 07, 2023 | 33.86 | 33.92 | 32.94 | 33.08 | 1,953,498 | -0.65(-1.92%) |
Sep 06, 2023 | 34.53 | 34.53 | 33.68 | 33.73 | 1,632,622 | -0.84(-2.44%) |
Sep 05, 2023 | 34.83 | 35.23 | 34.43 | 34.57 | 1,636,849 | -0.90(-2.54%) |
Sep 01, 2023 | 34.65 | 35.60 | 34.62 | 35.47 | 1,543,122 | +1.13(+3.29%) |
Aug 31, 2023 | 35.10 | 35.10 | 34.20 | 34.34 | 3,484,341 | -0.63(-1.81%) |
Aug 30, 2023 | 35.45 | 35.70 | 34.90 | 34.98 | 3,187,994 | -0.42(-1.18%) |
Aug 29, 2023 | 35.55 | 35.68 | 35.08 | 35.40 | 1,761,751 | +0.05(+0.14%) |
Aug 28, 2023 | 36.47 | 36.76 | 35.28 | 35.35 | 1,826,530 | -1.17(-3.20%) |
Aug 25, 2023 | 36.53 | 36.75 | 36.22 | 36.52 | 930,979 | +0.00(+0.00%) |
Aug 24, 2023 | 36.64 | 37.04 | 36.49 | 36.52 | 901,645 | -0.37(-1.00%) |
Aug 23, 2023 | 36.84 | 36.92 | 36.65 | 36.89 | 956,091 | +0.11(+0.29%) |
Aug 22, 2023 | 36.62 | 37.07 | 36.51 | 36.78 | 1,200,155 | +0.07(+0.19%) |
Aug 21, 2023 | 37.17 | 37.22 | 36.60 | 36.71 | 1,197,596 | -0.44(-1.18%) |
Aug 18, 2023 | 36.91 | 37.41 | 36.89 | 37.15 | 1,411,215 | +0.15(+0.39%) |
Aug 17, 2023 | 37.38 | 37.73 | 36.97 | 37.00 | 1,179,029 | -0.36(-0.96%) |
Aug 16, 2023 | 37.64 | 37.89 | 36.67 | 37.37 | 2,020,441 | -0.50(-1.31%) |
Aug 15, 2023 | 37.83 | 38.11 | 37.57 | 37.86 | 1,046,100 | -0.09(-0.23%) |
Aug 14, 2023 | 38.33 | 38.37 | 37.83 | 37.95 | 1,578,635 | -0.51(-1.32%) |
Aug 11, 2023 | 37.52 | 38.62 | 37.52 | 38.46 | 1,196,544 | +0.96(+2.57%) |
Aug 10, 2023 | 38.15 | 38.21 | 37.41 | 37.49 | 1,464,383 | -0.42(-1.10%) |
Aug 09, 2023 | 38.48 | 38.66 | 37.87 | 37.91 | 1,761,947 | -0.98(-2.53%) |
Aug 08, 2023 | 37.14 | 39.22 | 36.64 | 38.89 | 3,935,575 | +3.06(+8.53%) |
Aug 07, 2023 | 35.55 | 35.91 | 35.23 | 35.84 | 1,686,247 | +0.32(+0.90%) |
Aug 04, 2023 | 35.44 | 35.73 | 35.32 | 35.51 | 898,508 | +0.12(+0.33%) |
Aug 03, 2023 | 35.34 | 35.44 | 35.04 | 35.40 | 1,218,519 | +0.05(+0.14%) |
Aug 02, 2023 | 35.28 | 35.59 | 35.24 | 35.35 | 926,860 | -0.05(-0.14%) |
Aug 01, 2023 | 35.52 | 35.66 | 35.27 | 35.40 | 745,377 | -0.28(-0.79%) |
Jul 31, 2023 | 35.65 | 35.74 | 35.32 | 35.68 | 793,515 | +0.09(+0.25%) |
Jul 28, 2023 | 35.57 | 35.84 | 35.37 | 35.59 | 853,821 | +0.18(+0.52%) |
Jul 27, 2023 | 35.58 | 35.85 | 35.28 | 35.41 | 1,233,641 | -0.12(-0.33%) |
Jul 26, 2023 | 34.53 | 35.71 | 34.53 | 35.52 | 1,386,835 | +0.90(+2.59%) |
Jul 25, 2023 | 34.33 | 34.74 | 34.29 | 34.63 | 951,476 | +0.17(+0.48%) |
Jul 24, 2023 | 34.39 | 34.78 | 34.35 | 34.46 | 766,055 | +0.01(+0.03%) |
Jul 21, 2023 | 34.39 | 34.54 | 33.91 | 34.45 | 822,302 | +0.18(+0.51%) |
Jul 20, 2023 | 33.54 | 34.52 | 33.53 | 34.28 | 1,252,881 | +0.93(+2.80%) |
Jul 19, 2023 | 32.48 | 33.34 | 32.48 | 33.34 | 1,066,414 | +0.85(+2.61%) |
Jul 18, 2023 | 32.41 | 32.87 | 32.27 | 32.50 | 991,521 | +0.17(+0.51%) |
Jul 17, 2023 | 33.11 | 33.13 | 32.27 | 32.33 | 1,652,526 | -0.81(-2.44%) |
Jul 14, 2023 | 33.86 | 34.08 | 33.12 | 33.14 | 2,443,806 | +0.77(+2.38%) |
Jul 13, 2023 | 34.07 | 34.07 | 32.07 | 32.37 | 5,413,364 | +0.16(+0.48%) |
Jul 12, 2023 | 32.64 | 32.79 | 32.14 | 32.21 | 887,059 | -0.25(-0.78%) |
Jul 11, 2023 | 32.10 | 32.63 | 32.03 | 32.47 | 1,098,011 | +0.38(+1.18%) |
Jul 10, 2023 | 31.75 | 32.17 | 31.65 | 32.09 | 754,803 | +0.31(+0.98%) |
Jul 07, 2023 | 32.31 | 32.40 | 31.74 | 31.78 | 893,696 | -0.42(-1.30%) |
Jul 06, 2023 | 32.09 | 32.37 | 31.97 | 32.19 | 1,057,241 | -0.16(-0.48%) |
Jul 05, 2023 | 32.59 | 32.68 | 32.28 | 32.35 | 885,146 | -0.36(-1.10%) |
Jul 03, 2023 | 32.85 | 33.02 | 32.62 | 32.71 | 409,178 | -0.35(-1.06%) |
Jun 30, 2023 | 33.02 | 33.18 | 32.57 | 33.06 | 992,084 | +0.30(+0.92%) |
Jun 29, 2023 | 32.31 | 32.78 | 32.10 | 32.76 | 1,113,200 | +0.40(+1.23%) |
Jun 28, 2023 | 32.72 | 32.72 | 31.97 | 32.36 | 587,883 | -0.08(-0.24%) |
Jun 27, 2023 | 32.13 | 32.52 | 31.72 | 32.44 | 752,005 | -0.13(-0.39%) |
Jun 26, 2023 | 32.69 | 32.69 | 32.24 | 32.56 | 530,438 | -0.08(-0.24%) |
Jun 23, 2023 | 33.05 | 33.25 | 32.55 | 32.64 | 909,837 | -0.61(-1.84%) |
Jun 22, 2023 | 33.11 | 33.31 | 32.86 | 33.26 | 631,325 | +0.18(+0.56%) |
Jun 21, 2023 | 32.96 | 33.17 | 32.66 | 33.07 | 829,136 | +0.07(+0.21%) |
Jun 20, 2023 | 33.25 | 33.27 | 32.77 | 33.00 | 908,791 | -0.50(-1.48%) |
Jun 16, 2023 | 33.68 | 33.77 | 33.27 | 33.50 | 1,500,729 | -0.04(-0.12%) |
Jun 15, 2023 | 32.74 | 33.76 | 32.62 | 33.54 | 1,283,297 | -1.25(-3.60%) |
May 08, 2023 | 34.45 | 35.31 | 34.43 | 34.79 | 1,940,798 | +0.25(+0.73%) |
May 05, 2023 | 35.84 | 36.04 | 33.82 | 34.54 | 2,953,719 | -1.16(-3.25%) |
May 04, 2023 | 36.14 | 36.15 | 35.55 | 35.70 | 843,791 | -0.53(-1.47%) |
May 03, 2023 | 36.57 | 36.85 | 36.10 | 36.23 | 1,159,043 | -0.13(-0.35%) |
May 02, 2023 | 36.22 | 36.41 | 35.76 | 36.36 | 1,178,000 | +0.08(+0.21%) |
May 01, 2023 | 35.90 | 36.29 | 35.71 | 36.28 | 1,101,008 | +0.34(+0.94%) |
Apr 28, 2023 | 35.44 | 36.01 | 35.43 | 35.94 | 834,486 | +0.54(+1.53%) |
Apr 27, 2023 | 34.89 | 35.40 | 34.63 | 35.40 | 657,683 | +0.57(+1.64%) |
Apr 26, 2023 | 34.70 | 35.01 | 34.63 | 34.83 | 542,850 | -0.14(-0.41%) |
Apr 25, 2023 | 34.83 | 35.44 | 34.72 | 34.97 | 723,312 | +0.10(+0.28%) |
Apr 24, 2023 | 35.22 | 35.22 | 34.55 | 34.88 | 495,730 | -0.34(-0.96%) |
Apr 21, 2023 | 34.83 | 35.27 | 34.78 | 35.22 | 633,236 | +0.55(+1.59%) |
Apr 20, 2023 | 34.81 | 34.81 | 34.52 | 34.67 | 440,196 | -0.34(-0.97%) |
Apr 19, 2023 | 35.05 | 35.27 | 34.84 | 35.00 | 583,458 | -0.09(-0.25%) |
Apr 18, 2023 | 35.55 | 35.55 | 34.15 | 35.09 | 1,264,597 | -0.49(-1.39%) |
Apr 17, 2023 | 35.18 | 35.60 | 34.97 | 35.58 | 703,324 | +0.37(+1.04%) |
Apr 14, 2023 | 35.23 | 35.51 | 35.01 | 35.22 | 689,109 | -0.12(-0.33%) |
Apr 13, 2023 | 35.29 | 35.70 | 35.01 | 35.33 | 685,072 | +0.18(+0.52%) |
Apr 12, 2023 | 35.48 | 35.48 | 35.06 | 35.15 | 849,875 | -0.14(-0.41%) |
Apr 11, 2023 | 35.55 | 35.58 | 35.24 | 35.29 | 868,580 | -0.15(-0.44%) |
Apr 10, 2023 | 35.46 | 35.48 | 35.12 | 35.45 | 909,567 | -0.01(-0.03%) |
Apr 06, 2023 | 35.47 | 35.81 | 35.26 | 35.46 | 1,173,710 | +0.29(+0.82%) |
Apr 05, 2023 | 34.75 | 35.17 | 34.66 | 35.17 | 1,136,396 | +0.52(+1.51%) |
Apr 04, 2023 | 34.68 | 34.71 | 34.28 | 34.65 | 793,894 | +0.01(+0.03%) |
Apr 03, 2023 | 34.76 | 35.09 | 34.28 | 34.64 | 914,657 | -0.03(-0.08%) |
Mar 31, 2023 | 34.41 | 34.69 | 34.39 | 34.67 | 834,195 | +0.45(+1.33%) |
Mar 30, 2023 | 34.10 | 34.55 | 34.01 | 34.21 | 1,013,416 | +0.29(+0.85%) |
Mar 29, 2023 | 33.75 | 34.01 | 33.52 | 33.92 | 950,383 | +0.47(+1.42%) |
Mar 28, 2023 | 32.89 | 33.63 | 32.86 | 33.45 | 791,336 | +0.41(+1.23%) |
Mar 27, 2023 | 32.98 | 33.34 | 32.94 | 33.04 | 802,774 | +0.33(+1.00%) |
Mar 24, 2023 | 31.99 | 32.72 | 31.83 | 32.71 | 861,629 | +0.52(+1.62%) |
Mar 23, 2023 | 32.85 | 32.96 | 32.05 | 32.19 | 1,145,793 | -0.65(-1.97%) |
Mar 22, 2023 | 33.39 | 33.46 | 32.83 | 32.84 | 1,435,504 | -0.57(-1.71%) |
Mar 21, 2023 | 34.11 | 34.47 | 33.10 | 33.41 | 1,952,231 | -0.37(-1.09%) |
Mar 20, 2023 | 33.89 | 34.14 | 33.61 | 33.78 | 1,274,810 | +0.17(+0.52%) |
Mar 17, 2023 | 34.38 | 34.51 | 33.53 | 33.60 | 2,070,019 | -0.89(-2.58%) |
Mar 16, 2023 | 34.10 | 34.85 | 33.90 | 34.49 | 1,156,603 | +0.10(+0.28%) |
Mar 15, 2023 | 34.08 | 34.44 | 33.56 | 34.40 | 1,533,011 | -0.32(-0.92%) |
Mar 14, 2023 | 34.53 | 34.94 | 34.31 | 34.71 | 1,153,751 | +0.63(+1.84%) |
Mar 13, 2023 | 34.25 | 34.82 | 34.04 | 34.09 | 765,502 | -0.56(-1.62%) |
Mar 10, 2023 | 34.65 | 35.20 | 34.25 | 34.65 | 1,495,251 | -0.48(-1.38%) |
Mar 09, 2023 | 35.60 | 35.82 | 35.13 | 35.13 | 975,188 | -0.42(-1.19%) |
Mar 08, 2023 | 36.20 | 36.33 | 35.38 | 35.55 | 1,243,534 | -0.62(-1.72%) |
Mar 07, 2023 | 35.72 | 36.41 | 35.61 | 36.18 | 1,562,030 | +0.72(+2.03%) |
Mar 06, 2023 | 36.94 | 37.16 | 35.45 | 35.46 | 1,531,427 | -1.72(-4.62%) |
Mar 03, 2023 | 36.87 | 37.19 | 36.53 | 37.17 | 1,457,566 | +0.44(+1.20%) |
Mar 02, 2023 | 36.32 | 36.80 | 36.18 | 36.73 | 1,098,427 | +0.35(+0.95%) |
Mar 01, 2023 | 35.85 | 36.54 | 35.49 | 36.39 | 1,698,208 | +0.23(+0.64%) |
Feb 28, 2023 | 34.57 | 36.65 | 34.48 | 36.16 | 3,062,808 | +1.30(+3.71%) |
Feb 27, 2023 | 34.84 | 35.39 | 34.56 | 34.86 | 1,508,945 | +0.08(+0.22%) |
Feb 24, 2023 | 34.99 | 35.01 | 34.69 | 34.78 | 1,138,194 | -0.30(-0.85%) |
Feb 23, 2023 | 35.25 | 35.48 | 34.84 | 35.08 | 1,010,663 | -0.03(-0.08%) |
Feb 22, 2023 | 35.22 | 35.61 | 35.06 | 35.11 | 884,224 | -0.01(-0.03%) |
Feb 21, 2023 | 35.28 | 35.49 | 34.76 | 35.12 | 1,139,502 | +0.19(+0.55%) |
Feb 17, 2023 | 34.10 | 35.16 | 34.02 | 34.93 | 1,531,919 | +0.83(+2.45%) |
Feb 16, 2023 | 33.93 | 34.36 | 33.64 | 34.09 | 883,416 | -0.25(-0.73%) |
Feb 15, 2023 | 34.06 | 34.48 | 33.85 | 34.34 | 840,673 | +0.15(+0.45%) |
Feb 14, 2023 | 34.31 | 34.49 | 33.83 | 34.19 | 910,874 | -0.02(-0.06%) |
Feb 13, 2023 | 33.93 | 34.30 | 33.86 | 34.21 | 1,093,848 | +0.42(+1.25%) |
Feb 10, 2023 | 33.87 | 34.06 | 33.59 | 33.79 | 1,446,853 | -0.15(-0.45%) |
Feb 09, 2023 | 34.61 | 34.80 | 33.86 | 33.94 | 635,149 | -0.59(-1.72%) |
Feb 08, 2023 | 34.74 | 34.95 | 34.43 | 34.53 | 1,169,146 | -0.48(-1.37%) |
Feb 07, 2023 | 34.73 | 35.20 | 34.39 | 35.01 | 971,387 | +0.20(+0.58%) |
Feb 06, 2023 | 35.62 | 35.71 | 34.66 | 34.81 | 955,119 | -0.87(-2.45%) |
Feb 03, 2023 | 35.38 | 35.93 | 35.16 | 35.69 | 1,090,317 | +0.14(+0.40%) |
Feb 02, 2023 | 36.02 | 36.42 | 35.32 | 35.54 | 899,389 | -0.64(-1.78%) |
Feb 01, 2023 | 35.65 | 36.38 | 35.39 | 36.18 | 708,493 | +0.29(+0.80%) |
Jan 31, 2023 | 35.99 | 36.04 | 35.49 | 35.90 | 1,094,060 | +0.04(+0.11%) |
Jan 30, 2023 | 35.70 | 36.18 | 35.52 | 35.86 | 1,045,307 | +0.17(+0.48%) |
Jan 27, 2023 | 35.16 | 35.73 | 34.82 | 35.69 | 709,002 | +0.54(+1.53%) |
Jan 26, 2023 | 35.48 | 35.51 | 34.97 | 35.15 | 902,165 | -0.18(-0.52%) |
Jan 25, 2023 | 35.21 | 35.65 | 34.92 | 35.33 | 774,592 | +0.17(+0.49%) |
Jan 24, 2023 | 35.77 | 35.77 | 35.08 | 35.16 | 609,831 | -0.49(-1.37%) |
Jan 23, 2023 | 34.99 | 35.76 | 34.96 | 35.65 | 857,717 | +0.61(+1.75%) |
Jan 20, 2023 | 35.21 | 35.27 | 34.61 | 35.03 | 620,329 | +0.00(+0.00%) |
Jan 19, 2023 | 33.87 | 35.09 | 33.73 | 35.03 | 1,187,311 | +0.88(+2.58%) |
Jan 18, 2023 | 35.35 | 35.38 | 34.12 | 34.15 | 1,160,903 | -1.14(-3.23%) |
Jan 17, 2023 | 35.34 | 35.46 | 35.06 | 35.29 | 1,111,071 | -0.10(-0.27%) |
Jan 13, 2023 | 34.93 | 35.39 | 34.80 | 35.39 | 1,333,670 | +0.43(+1.23%) |
Jan 12, 2023 | 35.19 | 35.23 | 34.77 | 34.96 | 902,747 | -0.22(-0.63%) |
Jan 11, 2023 | 35.11 | 35.35 | 34.89 | 35.18 | 814,033 | +0.25(+0.71%) |
Jan 10, 2023 | 34.58 | 35.11 | 34.48 | 34.93 | 891,984 | +0.40(+1.17%) |
Jan 09, 2023 | 34.74 | 34.89 | 34.43 | 34.53 | 1,227,496 | -0.13(-0.39%) |
Jan 06, 2023 | 34.34 | 34.78 | 33.97 | 34.66 | 942,441 | +0.59(+1.75%) |
Jan 05, 2023 | 33.82 | 34.28 | 33.45 | 34.06 | 1,208,883 | +0.10(+0.28%) |
Jan 04, 2023 | 33.92 | 34.23 | 33.44 | 33.97 | 1,029,625 | +0.19(+0.57%) |
Jan 03, 2023 | 32.62 | 34.06 | 32.60 | 33.78 | 1,546,277 | +1.07(+3.29%) |
Dec 30, 2022 | 32.62 | 32.83 | 32.40 | 32.70 | 1,256,435 | -0.08(-0.23%) |
Dec 29, 2022 | 32.52 | 32.83 | 32.39 | 32.78 | 838,417 | +0.35(+1.06%) |
Dec 28, 2022 | 32.53 | 33.04 | 32.30 | 32.43 | 2,123,946 | -0.26(-0.79%) |
Dec 27, 2022 | 31.70 | 32.73 | 31.43 | 32.69 | 2,076,417 | +1.02(+3.21%) |
Dec 23, 2022 | 30.67 | 31.74 | 30.50 | 31.68 | 2,041,994 | +1.03(+3.35%) |
Dec 22, 2022 | 30.47 | 30.69 | 30.12 | 30.65 | 1,213,858 | +0.14(+0.47%) |
Dec 21, 2022 | 30.51 | 30.65 | 30.10 | 30.51 | 1,443,074 | +0.25(+0.82%) |
Dec 20, 2022 | 29.74 | 30.28 | 29.70 | 30.26 | 1,603,683 | +0.40(+1.35%) |
Dec 19, 2022 | 30.10 | 30.53 | 29.53 | 29.85 | 1,864,900 | -0.37(-1.24%) |
Dec 16, 2022 | 30.10 | 30.49 | 29.58 | 30.23 | 3,049,919 | -0.12(-0.41%) |
Dec 15, 2022 | 29.93 | 30.51 | 29.67 | 30.35 | 2,806,592 | +0.04(+0.13%) |
Dec 14, 2022 | 30.76 | 31.23 | 30.18 | 30.31 | 1,842,041 | -0.37(-1.22%) |
Dec 13, 2022 | 31.17 | 31.32 | 30.30 | 30.69 | 2,376,710 | +0.15(+0.50%) |
Dec 12, 2022 | 30.37 | 30.65 | 30.17 | 30.53 | 1,944,837 | +0.27(+0.89%) |
Dec 09, 2022 | 30.75 | 30.83 | 30.26 | 30.27 | 691,021 | -0.55(-1.77%) |
Dec 08, 2022 | 30.40 | 31.41 | 30.37 | 30.81 | 1,173,229 | +0.49(+1.61%) |
Dec 07, 2022 | 30.41 | 30.55 | 30.20 | 30.32 | 2,052,730 | -0.12(-0.38%) |
Dec 06, 2022 | 30.45 | 30.69 | 29.75 | 30.44 | 1,737,430 | -0.08(-0.25%) |
Dec 05, 2022 | 30.58 | 30.69 | 30.19 | 30.52 | 936,288 | -0.12(-0.41%) |
Dec 02, 2022 | 30.50 | 30.82 | 30.49 | 30.64 | 982,100 | -0.19(-0.62%) |
Dec 01, 2022 | 31.09 | 31.43 | 30.73 | 30.83 | 1,107,291 | +0.16(+0.53%) |
Nov 30, 2022 | 30.47 | 30.69 | 29.79 | 30.67 | 1,457,386 | +0.13(+0.44%) |
Nov 29, 2022 | 30.35 | 30.63 | 30.14 | 30.54 | 1,225,461 | +0.11(+0.38%) |
Nov 28, 2022 | 31.16 | 31.30 | 30.29 | 30.42 | 924,633 | -0.93(-2.97%) |
Nov 25, 2022 | 30.99 | 31.35 | 30.91 | 31.35 | 320,929 | +0.41(+1.32%) |
Nov 23, 2022 | 30.53 | 30.98 | 30.53 | 30.94 | 586,074 | +0.27(+0.87%) |
Nov 22, 2022 | 30.60 | 30.80 | 30.49 | 30.68 | 1,221,798 | +0.14(+0.47%) |
Nov 21, 2022 | 30.18 | 30.72 | 30.09 | 30.54 | 1,418,581 | +0.22(+0.72%) |
Nov 18, 2022 | 30.72 | 30.88 | 29.93 | 30.32 | 2,202,598 | -0.29(-0.93%) |
Nov 17, 2022 | 30.83 | 31.14 | 30.59 | 30.60 | 1,618,844 | -0.61(-1.95%) |
Nov 16, 2022 | 31.09 | 31.96 | 31.03 | 31.21 | 2,091,820 | +0.04(+0.12%) |
Nov 15, 2022 | 31.34 | 31.56 | 30.95 | 31.17 | 2,181,559 | +0.11(+0.37%) |
Nov 14, 2022 | 31.81 | 32.03 | 31.05 | 31.06 | 2,068,071 | -0.75(-2.36%) |
Nov 11, 2022 | 31.50 | 32.22 | 30.94 | 31.81 | 2,213,925 | +0.58(+1.86%) |
Nov 10, 2022 | 31.40 | 32.10 | 30.85 | 31.23 | 3,036,496 | +0.70(+2.31%) |
Nov 09, 2022 | 31.34 | 31.56 | 30.48 | 30.53 | 5,576,180 | -1.12(-3.55%) |
Nov 08, 2022 | 32.83 | 32.83 | 30.52 | 31.65 | 6,617,408 | -5.73(-15.33%) |
Nov 07, 2022 | 37.41 | 38.06 | 36.90 | 37.38 | 2,213,468 | +0.02(+0.05%) |
Nov 04, 2022 | 38.05 | 38.06 | 36.92 | 37.36 | 1,558,498 | -0.36(-0.96%) |
Nov 03, 2022 | 37.47 | 37.91 | 36.81 | 37.72 | 1,520,675 | -0.08(-0.20%) |
Nov 02, 2022 | 38.47 | 38.68 | 37.80 | 37.80 | 1,038,324 | -0.37(-0.97%) |