Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.10 | 28.60 | 28.05 | 28.48 | 1,964,891 | +0.33(+1.16%) |
Oct 30, 2023 | 28.05 | 28.31 | 27.66 | 28.15 | 2,048,455 | +0.22(+0.78%) |
Oct 27, 2023 | 28.88 | 29.49 | 27.89 | 27.93 | 3,067,569 | -2.22(-7.38%) |
Oct 26, 2023 | 29.64 | 30.21 | 29.53 | 30.15 | 3,027,123 | +0.57(+1.91%) |
Oct 25, 2023 | 29.75 | 29.86 | 29.48 | 29.59 | 1,743,149 | -0.25(-0.83%) |
Oct 24, 2023 | 30.04 | 30.09 | 29.78 | 29.84 | 2,027,289 | -0.09(-0.30%) |
Oct 23, 2023 | 30.11 | 30.41 | 29.89 | 29.92 | 1,956,710 | -0.27(-0.89%) |
Oct 20, 2023 | 30.15 | 30.59 | 30.01 | 30.19 | 3,360,039 | +0.07(+0.23%) |
Oct 19, 2023 | 30.14 | 30.34 | 29.93 | 30.12 | 1,833,805 | -0.11(-0.36%) |
Oct 18, 2023 | 30.82 | 30.82 | 30.18 | 30.23 | 1,478,531 | -0.80(-2.59%) |
Oct 17, 2023 | 30.94 | 31.36 | 30.94 | 31.04 | 1,786,052 | -0.13(-0.41%) |
Oct 16, 2023 | 31.02 | 31.31 | 31.03 | 31.17 | 1,683,853 | +0.35(+1.13%) |
Oct 13, 2023 | 31.20 | 31.45 | 30.74 | 30.82 | 1,415,995 | -0.39(-1.24%) |
Oct 12, 2023 | 31.51 | 31.62 | 31.06 | 31.21 | 1,342,094 | -0.45(-1.41%) |
Oct 11, 2023 | 31.83 | 31.92 | 31.57 | 31.65 | 948,321 | -0.05(-0.16%) |
Oct 10, 2023 | 31.27 | 31.84 | 31.24 | 31.70 | 1,280,779 | +0.52(+1.66%) |
Oct 09, 2023 | 31.22 | 31.43 | 30.86 | 31.19 | 790,920 | -0.26(-0.82%) |
Oct 06, 2023 | 30.93 | 31.71 | 30.75 | 31.44 | 1,397,019 | +0.39(+1.25%) |
Oct 05, 2023 | 31.46 | 31.67 | 30.89 | 31.06 | 1,047,452 | -0.47(-1.48%) |
Oct 04, 2023 | 31.31 | 31.74 | 31.22 | 31.52 | 1,467,040 | +0.30(+0.95%) |
Oct 03, 2023 | 31.70 | 31.79 | 31.03 | 31.23 | 1,494,434 | -0.73(-2.29%) |
Oct 02, 2023 | 32.03 | 32.30 | 31.69 | 31.96 | 1,901,146 | -0.23(-0.71%) |
Sep 29, 2023 | 32.02 | 32.49 | 31.90 | 32.19 | 2,340,079 | +0.35(+1.09%) |
Sep 28, 2023 | 31.39 | 32.05 | 31.33 | 31.84 | 1,338,819 | +0.37(+1.16%) |
Sep 27, 2023 | 31.59 | 31.65 | 31.17 | 31.47 | 1,044,281 | +0.03(+0.09%) |
Sep 26, 2023 | 31.91 | 32.04 | 31.41 | 31.44 | 1,152,976 | -0.51(-1.61%) |
Sep 25, 2023 | 31.67 | 32.01 | 31.48 | 31.96 | 1,091,185 | +0.35(+1.10%) |
Sep 22, 2023 | 31.59 | 31.94 | 31.55 | 31.61 | 759,848 | +0.16(+0.50%) |
Sep 21, 2023 | 31.56 | 31.75 | 31.39 | 31.45 | 785,252 | -0.42(-1.30%) |
Sep 20, 2023 | 32.04 | 32.51 | 31.86 | 31.87 | 1,061,809 | -0.02(-0.06%) |
Sep 19, 2023 | 31.78 | 32.06 | 31.67 | 31.89 | 1,215,116 | +0.08(+0.25%) |
Sep 18, 2023 | 31.62 | 31.93 | 31.49 | 31.81 | 1,094,981 | +0.12(+0.37%) |
Sep 15, 2023 | 31.91 | 32.18 | 31.58 | 31.69 | 5,085,108 | -0.18(-0.56%) |
Sep 14, 2023 | 31.66 | 31.87 | 31.30 | 31.87 | 1,353,065 | +0.28(+0.88%) |
Sep 13, 2023 | 32.04 | 32.04 | 31.52 | 31.59 | 1,115,655 | -0.47(-1.48%) |
Sep 12, 2023 | 31.78 | 32.27 | 31.56 | 32.07 | 1,178,543 | +0.20(+0.62%) |
Sep 11, 2023 | 31.75 | 31.94 | 31.57 | 31.87 | 1,143,995 | +0.32(+1.00%) |
Sep 08, 2023 | 31.71 | 31.80 | 31.33 | 31.55 | 1,185,636 | -0.04(-0.13%) |
Sep 07, 2023 | 31.89 | 31.99 | 31.52 | 31.59 | 849,695 | -0.49(-1.54%) |
Sep 06, 2023 | 32.15 | 32.37 | 31.87 | 32.09 | 794,684 | +0.05(+0.15%) |
Sep 05, 2023 | 32.41 | 32.41 | 31.96 | 32.04 | 1,091,992 | -0.61(-1.88%) |
Sep 01, 2023 | 32.34 | 32.81 | 32.34 | 32.65 | 884,476 | +0.35(+1.07%) |
Aug 31, 2023 | 32.47 | 32.63 | 32.25 | 32.30 | 1,273,174 | +0.14(+0.43%) |
Aug 30, 2023 | 31.95 | 32.24 | 31.90 | 32.17 | 838,778 | +0.20(+0.62%) |
Aug 29, 2023 | 31.67 | 32.01 | 31.55 | 31.97 | 1,223,898 | +0.21(+0.65%) |
Aug 28, 2023 | 31.73 | 32.05 | 31.67 | 31.76 | 1,244,661 | +0.15(+0.47%) |
Aug 25, 2023 | 31.59 | 31.79 | 31.16 | 31.61 | 908,071 | +0.19(+0.60%) |
Aug 24, 2023 | 31.89 | 32.03 | 31.41 | 31.42 | 1,126,820 | -0.47(-1.49%) |
Aug 23, 2023 | 31.39 | 32.04 | 31.31 | 31.90 | 4,184,774 | +0.45(+1.42%) |
Aug 22, 2023 | 31.63 | 31.68 | 31.40 | 31.45 | 1,772,405 | -0.16(-0.50%) |
Aug 21, 2023 | 31.61 | 31.85 | 31.35 | 31.61 | 1,379,122 | +0.10(+0.31%) |
Aug 18, 2023 | 31.33 | 31.65 | 31.22 | 31.51 | 1,413,877 | +0.01(+0.03%) |
Aug 17, 2023 | 32.26 | 32.32 | 31.45 | 31.50 | 1,207,631 | -0.54(-1.70%) |
Aug 16, 2023 | 32.39 | 32.45 | 32.03 | 32.05 | 1,713,957 | -0.49(-1.52%) |
Aug 15, 2023 | 32.53 | 32.66 | 32.38 | 32.54 | 1,212,322 | -0.27(-0.81%) |
Aug 14, 2023 | 32.65 | 32.82 | 32.42 | 32.81 | 1,706,348 | +0.09(+0.27%) |
Aug 11, 2023 | 33.20 | 33.31 | 32.65 | 32.72 | 1,689,916 | -0.71(-2.13%) |
Aug 10, 2023 | 33.69 | 33.82 | 33.21 | 33.43 | 1,919,254 | -0.17(-0.50%) |
Aug 09, 2023 | 33.58 | 33.92 | 33.31 | 33.60 | 1,323,253 | -0.02(-0.06%) |
Aug 08, 2023 | 33.50 | 33.68 | 33.28 | 33.62 | 1,575,379 | -0.18(-0.53%) |
Aug 07, 2023 | 33.43 | 33.96 | 33.41 | 33.80 | 1,399,865 | +0.44(+1.30%) |
Aug 04, 2023 | 33.52 | 33.81 | 33.09 | 33.36 | 1,523,564 | -0.17(-0.50%) |
Aug 03, 2023 | 33.17 | 33.73 | 32.94 | 33.53 | 1,321,371 | +0.20(+0.59%) |
Aug 02, 2023 | 33.49 | 33.49 | 33.03 | 33.33 | 1,257,522 | -0.27(-0.79%) |
Aug 01, 2023 | 33.16 | 33.63 | 32.63 | 33.60 | 1,490,224 | +0.39(+1.16%) |
Jul 31, 2023 | 32.53 | 33.27 | 32.44 | 33.21 | 2,326,812 | +0.68(+2.10%) |
Jul 28, 2023 | 32.55 | 32.94 | 31.73 | 32.53 | 1,418,287 | +1.13(+3.59%) |
Jul 27, 2023 | 31.46 | 31.74 | 31.29 | 31.40 | 1,681,168 | +0.03(+0.09%) |
Jul 26, 2023 | 31.04 | 31.39 | 30.91 | 31.37 | 1,293,414 | +0.36(+1.15%) |
Jul 25, 2023 | 31.07 | 31.26 | 30.89 | 31.02 | 799,002 | -0.19(-0.60%) |
Jul 24, 2023 | 31.36 | 31.60 | 31.18 | 31.21 | 718,239 | -0.15(-0.47%) |
Jul 21, 2023 | 31.56 | 31.60 | 31.19 | 31.36 | 968,247 | +0.04(+0.13%) |
Jul 20, 2023 | 31.10 | 31.36 | 30.90 | 31.32 | 874,643 | +0.26(+0.83%) |
Jul 19, 2023 | 30.59 | 31.10 | 30.52 | 31.06 | 1,166,784 | +0.46(+1.52%) |
Jul 18, 2023 | 30.16 | 30.66 | 30.16 | 30.59 | 1,126,722 | +0.50(+1.68%) |
Jul 17, 2023 | 30.29 | 30.32 | 30.04 | 30.09 | 995,674 | -0.33(-1.07%) |
Jul 14, 2023 | 30.62 | 30.67 | 30.25 | 30.42 | 844,163 | -0.18(-0.58%) |
Jul 13, 2023 | 30.45 | 30.68 | 30.19 | 30.59 | 855,829 | +0.15(+0.49%) |
Jul 12, 2023 | 30.32 | 30.48 | 30.18 | 30.45 | 1,120,001 | +0.41(+1.35%) |
Jul 11, 2023 | 29.70 | 30.06 | 29.69 | 30.04 | 970,275 | +0.39(+1.30%) |
Jul 10, 2023 | 29.67 | 29.90 | 29.61 | 29.65 | 958,037 | +0.00(+0.00%) |
Jul 07, 2023 | 29.55 | 29.90 | 29.55 | 29.65 | 1,031,435 | +0.22(+0.74%) |
Jul 06, 2023 | 29.38 | 29.72 | 29.09 | 29.44 | 1,443,968 | +0.40(+1.36%) |
Jul 05, 2023 | 28.96 | 29.35 | 28.90 | 29.04 | 1,138,212 | +0.16(+0.55%) |
Jul 03, 2023 | 28.24 | 29.08 | 28.16 | 28.88 | 658,820 | +0.06(+0.21%) |
Jun 30, 2023 | 28.90 | 29.05 | 28.75 | 28.82 | 1,202,817 | +0.07(+0.24%) |
Jun 29, 2023 | 28.64 | 28.82 | 28.51 | 28.75 | 800,853 | +0.16(+0.55%) |
Jun 28, 2023 | 28.37 | 28.72 | 28.11 | 28.60 | 1,682,656 | +0.25(+0.87%) |
Jun 27, 2023 | 27.59 | 28.36 | 27.48 | 28.35 | 1,422,533 | +0.95(+3.45%) |
Jun 26, 2023 | 27.15 | 27.58 | 27.15 | 27.41 | 1,111,814 | +0.28(+1.02%) |
Jun 23, 2023 | 26.89 | 27.45 | 26.64 | 27.13 | 2,357,777 | +0.01(+0.04%) |
Jun 22, 2023 | 27.26 | 27.26 | 26.94 | 27.12 | 1,442,615 | -0.23(-0.83%) |
Jun 21, 2023 | 27.23 | 27.52 | 27.07 | 27.35 | 1,011,776 | +0.04(+0.14%) |
Jun 20, 2023 | 27.58 | 27.58 | 27.12 | 27.31 | 1,174,563 | -0.39(-1.42%) |
Jun 16, 2023 | 27.87 | 27.87 | 27.42 | 27.70 | 2,409,819 | -0.09(-0.32%) |
Jun 15, 2023 | 27.56 | 27.81 | 27.49 | 27.79 | 929,043 | -0.45(-1.60%) |
May 08, 2023 | 27.75 | 28.33 | 27.53 | 28.24 | 1,266,452 | +0.55(+1.99%) |
May 05, 2023 | 27.16 | 27.75 | 27.10 | 27.69 | 1,551,144 | +0.88(+3.27%) |
May 04, 2023 | 27.13 | 27.15 | 26.67 | 26.81 | 844,253 | -0.32(-1.16%) |
May 03, 2023 | 27.43 | 27.62 | 27.10 | 27.13 | 1,056,011 | -0.26(-0.94%) |
May 02, 2023 | 27.42 | 27.48 | 27.06 | 27.39 | 925,987 | -0.07(-0.25%) |
May 01, 2023 | 27.12 | 27.67 | 26.89 | 27.45 | 1,561,722 | +0.28(+1.01%) |
Apr 28, 2023 | 26.53 | 27.64 | 26.29 | 27.18 | 1,735,820 | +1.23(+4.75%) |
Apr 27, 2023 | 25.88 | 26.01 | 25.46 | 25.95 | 1,305,817 | +0.07(+0.27%) |
Apr 26, 2023 | 25.94 | 26.14 | 25.87 | 25.88 | 1,206,265 | -0.20(-0.76%) |
Apr 25, 2023 | 26.38 | 26.51 | 26.08 | 26.08 | 830,728 | -0.46(-1.74%) |
Apr 24, 2023 | 26.42 | 26.75 | 26.40 | 26.54 | 1,021,152 | +0.18(+0.67%) |
Apr 21, 2023 | 26.35 | 26.53 | 26.15 | 26.36 | 1,181,814 | -0.03(-0.11%) |
Apr 20, 2023 | 26.10 | 26.45 | 26.03 | 26.39 | 678,849 | -0.09(-0.35%) |
Apr 19, 2023 | 26.53 | 26.59 | 26.27 | 26.48 | 723,642 | -0.22(-0.83%) |
Apr 18, 2023 | 27.00 | 27.13 | 26.57 | 26.71 | 915,094 | -0.27(-0.99%) |
Apr 17, 2023 | 27.09 | 27.13 | 26.72 | 26.97 | 769,641 | -0.13(-0.47%) |
Apr 14, 2023 | 26.94 | 27.40 | 26.94 | 27.10 | 985,653 | +0.05(+0.18%) |
Apr 13, 2023 | 27.20 | 27.20 | 26.80 | 27.05 | 614,550 | +0.00(+0.00%) |
Apr 12, 2023 | 27.39 | 27.47 | 27.00 | 27.05 | 1,033,401 | -0.16(-0.58%) |
Apr 11, 2023 | 26.93 | 27.35 | 26.86 | 27.21 | 1,088,771 | +0.40(+1.51%) |
Apr 10, 2023 | 26.44 | 26.82 | 26.06 | 26.80 | 858,104 | +0.33(+1.23%) |
Apr 06, 2023 | 26.65 | 26.65 | 26.34 | 26.48 | 927,244 | -0.17(-0.63%) |
Apr 05, 2023 | 26.83 | 26.88 | 26.55 | 26.65 | 821,904 | -0.32(-1.17%) |
Apr 04, 2023 | 27.33 | 27.33 | 26.80 | 26.96 | 885,398 | -0.40(-1.47%) |
Apr 03, 2023 | 27.39 | 27.78 | 27.27 | 27.36 | 946,421 | -0.13(-0.46%) |
Mar 31, 2023 | 27.02 | 27.57 | 27.02 | 27.49 | 1,277,511 | +0.61(+2.26%) |
Mar 30, 2023 | 27.01 | 27.14 | 26.82 | 26.88 | 555,444 | +0.08(+0.29%) |
Mar 29, 2023 | 26.66 | 26.84 | 26.42 | 26.80 | 1,617,797 | +0.29(+1.11%) |
Mar 28, 2023 | 26.33 | 26.59 | 26.32 | 26.51 | 1,207,286 | +0.08(+0.30%) |
Mar 27, 2023 | 26.42 | 26.52 | 26.20 | 26.43 | 1,589,233 | +0.17(+0.63%) |
Mar 24, 2023 | 25.97 | 26.32 | 25.82 | 26.27 | 1,149,712 | +0.17(+0.64%) |
Mar 23, 2023 | 26.30 | 26.57 | 25.92 | 26.10 | 986,479 | -0.07(-0.26%) |
Mar 22, 2023 | 26.65 | 26.83 | 26.15 | 26.17 | 934,671 | -0.55(-2.06%) |
Mar 21, 2023 | 26.77 | 26.96 | 26.53 | 26.72 | 1,595,459 | +0.25(+0.96%) |
Mar 20, 2023 | 26.03 | 26.53 | 26.00 | 26.46 | 1,618,688 | +0.47(+1.81%) |
Mar 17, 2023 | 26.12 | 26.26 | 25.84 | 25.99 | 2,608,330 | -0.32(-1.23%) |
Mar 16, 2023 | 25.46 | 26.35 | 25.41 | 26.31 | 1,406,316 | +0.63(+2.44%) |
Mar 15, 2023 | 25.64 | 25.91 | 25.27 | 25.69 | 1,859,601 | -0.49(-1.87%) |
Mar 14, 2023 | 26.38 | 26.50 | 25.93 | 26.18 | 1,877,668 | +0.19(+0.72%) |
Mar 13, 2023 | 26.01 | 26.38 | 25.70 | 25.99 | 1,903,762 | -0.43(-1.63%) |
Mar 10, 2023 | 27.02 | 27.11 | 26.36 | 26.42 | 1,058,753 | -0.62(-2.29%) |
Mar 09, 2023 | 27.70 | 27.70 | 27.03 | 27.04 | 1,297,152 | -0.62(-2.23%) |
Mar 08, 2023 | 27.61 | 27.81 | 27.44 | 27.66 | 740,756 | +0.05(+0.18%) |
Mar 07, 2023 | 27.80 | 27.94 | 27.55 | 27.61 | 846,761 | -0.34(-1.23%) |
Mar 06, 2023 | 28.34 | 28.38 | 27.79 | 27.95 | 1,277,481 | -0.25(-0.87%) |
Mar 03, 2023 | 28.26 | 28.34 | 27.94 | 28.20 | 1,198,820 | +0.18(+0.63%) |
Mar 02, 2023 | 27.50 | 28.04 | 27.35 | 28.02 | 1,238,853 | +0.25(+0.88%) |
Mar 01, 2023 | 27.88 | 28.37 | 27.76 | 27.78 | 1,327,742 | -0.23(-0.81%) |
Feb 28, 2023 | 28.03 | 28.25 | 27.97 | 28.00 | 887,682 | +0.01(+0.04%) |
Feb 27, 2023 | 28.02 | 28.29 | 27.96 | 27.99 | 882,780 | +0.05(+0.18%) |
Feb 24, 2023 | 27.57 | 28.03 | 27.38 | 27.94 | 1,029,508 | +0.09(+0.32%) |
Feb 23, 2023 | 27.86 | 27.94 | 27.42 | 27.85 | 1,286,336 | +0.10(+0.35%) |
Feb 22, 2023 | 27.50 | 27.81 | 27.37 | 27.76 | 1,297,388 | +0.25(+0.93%) |
Feb 21, 2023 | 27.93 | 28.05 | 27.47 | 27.50 | 877,762 | -0.60(-2.13%) |
Feb 17, 2023 | 27.88 | 28.19 | 27.77 | 28.10 | 1,555,252 | +0.15(+0.53%) |
Feb 16, 2023 | 27.35 | 28.27 | 27.24 | 27.95 | 1,193,612 | +0.25(+0.88%) |
Feb 15, 2023 | 27.59 | 27.91 | 27.57 | 27.71 | 947,242 | -0.14(-0.49%) |
Feb 14, 2023 | 27.96 | 28.08 | 27.66 | 27.84 | 2,628,583 | -0.16(-0.56%) |
Feb 13, 2023 | 27.75 | 28.16 | 27.61 | 28.00 | 1,530,533 | +0.25(+0.88%) |
Feb 10, 2023 | 27.74 | 27.84 | 27.58 | 27.76 | 1,335,245 | -0.29(-1.05%) |
Feb 09, 2023 | 28.52 | 28.67 | 27.91 | 28.05 | 1,703,186 | -0.16(-0.56%) |
Feb 08, 2023 | 28.08 | 28.58 | 28.08 | 28.21 | 744,169 | -0.40(-1.41%) |
Feb 07, 2023 | 28.57 | 28.85 | 28.33 | 28.61 | 780,485 | -0.11(-0.38%) |
Feb 06, 2023 | 29.55 | 29.71 | 28.68 | 28.72 | 987,199 | -0.92(-3.11%) |
Feb 03, 2023 | 29.27 | 29.81 | 29.23 | 29.64 | 1,738,232 | -0.04(-0.13%) |
Feb 02, 2023 | 29.38 | 29.82 | 29.26 | 29.68 | 1,895,212 | +0.56(+1.92%) |
Feb 01, 2023 | 28.92 | 29.32 | 28.64 | 29.12 | 1,515,162 | +0.18(+0.61%) |
Jan 31, 2023 | 27.98 | 28.94 | 27.93 | 28.94 | 2,286,080 | +1.18(+4.24%) |
Jan 30, 2023 | 27.54 | 28.42 | 27.28 | 27.77 | 1,974,658 | -0.07(-0.25%) |
Jan 27, 2023 | 28.61 | 28.82 | 27.47 | 27.83 | 2,592,814 | -0.79(-2.77%) |
Jan 26, 2023 | 28.51 | 28.71 | 28.38 | 28.63 | 2,113,950 | +0.44(+1.57%) |
Jan 25, 2023 | 28.27 | 28.27 | 27.99 | 28.19 | 1,264,666 | -0.24(-0.83%) |
Jan 24, 2023 | 28.52 | 28.71 | 28.16 | 28.42 | 1,299,304 | -0.28(-0.99%) |
Jan 23, 2023 | 28.44 | 28.76 | 28.28 | 28.71 | 1,095,009 | +0.49(+1.74%) |
Jan 20, 2023 | 27.96 | 28.22 | 27.69 | 28.22 | 786,812 | +0.40(+1.45%) |
Jan 19, 2023 | 27.93 | 28.06 | 27.64 | 27.82 | 1,209,318 | -0.17(-0.60%) |
Jan 18, 2023 | 28.16 | 28.35 | 27.93 | 27.98 | 949,301 | +0.12(+0.42%) |
Jan 17, 2023 | 28.17 | 28.34 | 27.84 | 27.86 | 867,917 | -0.37(-1.32%) |
Jan 13, 2023 | 27.46 | 28.28 | 27.39 | 28.24 | 712,167 | +0.35(+1.27%) |
Jan 12, 2023 | 27.75 | 28.18 | 27.70 | 27.88 | 851,563 | +0.15(+0.53%) |
Jan 11, 2023 | 27.79 | 27.88 | 27.59 | 27.74 | 1,226,386 | +0.19(+0.68%) |
Jan 10, 2023 | 27.87 | 28.00 | 27.32 | 27.55 | 1,973,842 | -0.26(-0.95%) |
Jan 09, 2023 | 28.27 | 28.28 | 27.63 | 27.82 | 1,255,329 | -0.39(-1.39%) |
Jan 06, 2023 | 27.76 | 28.54 | 27.73 | 28.21 | 1,243,107 | +0.58(+2.09%) |
Jan 05, 2023 | 27.42 | 27.79 | 27.22 | 27.63 | 935,912 | +0.08(+0.28%) |
Jan 04, 2023 | 27.31 | 27.57 | 27.15 | 27.55 | 1,401,787 | +0.51(+1.88%) |
Jan 03, 2023 | 26.83 | 27.12 | 26.71 | 27.04 | 1,018,141 | +0.41(+1.54%) |
Dec 30, 2022 | 26.54 | 26.74 | 26.47 | 26.63 | 722,456 | -0.11(-0.40%) |
Dec 29, 2022 | 26.50 | 26.89 | 26.21 | 26.74 | 1,035,584 | +0.57(+2.16%) |
Dec 28, 2022 | 26.70 | 27.09 | 26.13 | 26.17 | 603,862 | -0.31(-1.18%) |
Dec 27, 2022 | 26.26 | 26.58 | 26.19 | 26.49 | 525,818 | +0.13(+0.48%) |
Dec 23, 2022 | 26.22 | 26.53 | 25.93 | 26.36 | 748,017 | +0.24(+0.94%) |
Dec 22, 2022 | 26.53 | 26.53 | 25.68 | 26.11 | 1,058,756 | -0.60(-2.23%) |
Dec 21, 2022 | 26.48 | 26.83 | 26.48 | 26.71 | 1,075,413 | +0.52(+1.98%) |
Dec 20, 2022 | 26.11 | 26.50 | 26.08 | 26.19 | 919,169 | +0.18(+0.68%) |
Dec 19, 2022 | 26.26 | 26.67 | 25.68 | 26.02 | 1,258,987 | -0.03(-0.11%) |
Dec 16, 2022 | 26.16 | 26.40 | 25.88 | 26.05 | 2,214,966 | -0.24(-0.93%) |
Dec 15, 2022 | 26.66 | 26.76 | 26.27 | 26.29 | 965,061 | -0.67(-2.50%) |
Dec 14, 2022 | 26.94 | 27.37 | 26.79 | 26.96 | 918,244 | +0.18(+0.66%) |
Dec 13, 2022 | 27.65 | 27.65 | 26.62 | 26.79 | 910,551 | -0.06(-0.22%) |
Dec 12, 2022 | 26.53 | 26.89 | 26.44 | 26.85 | 630,551 | +0.22(+0.84%) |
Dec 09, 2022 | 26.65 | 26.94 | 26.57 | 26.62 | 552,623 | -0.23(-0.87%) |
Dec 08, 2022 | 26.72 | 26.96 | 26.38 | 26.86 | 900,464 | +0.20(+0.77%) |
Dec 07, 2022 | 26.55 | 26.75 | 26.43 | 26.65 | 781,080 | -0.17(-0.62%) |
Dec 06, 2022 | 27.51 | 27.56 | 26.46 | 26.82 | 742,357 | -0.52(-1.89%) |
Dec 05, 2022 | 27.61 | 27.75 | 27.07 | 27.34 | 912,156 | -0.48(-1.72%) |
Dec 02, 2022 | 28.14 | 28.25 | 27.68 | 27.81 | 1,570,926 | -0.59(-2.06%) |
Dec 01, 2022 | 28.25 | 28.57 | 28.25 | 28.40 | 703,906 | +0.18(+0.62%) |
Nov 30, 2022 | 27.88 | 28.23 | 27.49 | 28.22 | 1,126,673 | +0.52(+1.87%) |
Nov 29, 2022 | 28.02 | 28.05 | 27.63 | 27.71 | 807,545 | -0.16(-0.56%) |
Nov 28, 2022 | 27.78 | 27.91 | 27.65 | 27.86 | 740,004 | -0.22(-0.80%) |
Nov 25, 2022 | 28.06 | 28.20 | 27.90 | 28.09 | 206,422 | +0.13(+0.45%) |
Nov 23, 2022 | 27.99 | 28.35 | 27.89 | 27.96 | 704,692 | -0.24(-0.87%) |
Nov 22, 2022 | 27.91 | 28.23 | 27.85 | 28.20 | 867,944 | +0.31(+1.12%) |
Nov 21, 2022 | 27.83 | 28.12 | 27.70 | 27.89 | 616,551 | -0.17(-0.59%) |
Nov 18, 2022 | 28.24 | 28.24 | 27.73 | 28.06 | 1,201,232 | +0.21(+0.77%) |
Nov 17, 2022 | 27.50 | 27.84 | 27.14 | 27.84 | 778,557 | -0.05(-0.18%) |
Nov 16, 2022 | 28.23 | 28.42 | 27.82 | 27.89 | 762,745 | -0.44(-1.55%) |
Nov 15, 2022 | 28.49 | 28.76 | 27.98 | 28.33 | 935,042 | +0.19(+0.66%) |
Nov 14, 2022 | 28.29 | 28.56 | 28.14 | 28.15 | 857,276 | -0.45(-1.57%) |
Nov 11, 2022 | 27.89 | 28.94 | 27.87 | 28.60 | 1,190,401 | +0.78(+2.81%) |
Nov 10, 2022 | 27.04 | 27.82 | 26.95 | 27.81 | 1,180,840 | +1.69(+6.47%) |
Nov 09, 2022 | 26.07 | 26.41 | 25.84 | 26.12 | 950,731 | -0.10(-0.37%) |
Nov 08, 2022 | 26.21 | 26.62 | 26.09 | 26.22 | 910,227 | -0.01(-0.04%) |
Nov 07, 2022 | 26.14 | 26.29 | 25.95 | 26.23 | 1,001,369 | +0.20(+0.75%) |
Nov 04, 2022 | 25.64 | 26.07 | 25.52 | 26.04 | 927,044 | +0.74(+2.93%) |
Nov 03, 2022 | 24.90 | 25.59 | 24.72 | 25.29 | 1,024,634 | +0.17(+0.66%) |
Nov 02, 2022 | 25.73 | 25.97 | 25.13 | 25.13 | 1,619,438 | -0.80(-3.09%) |