Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.71 | 34.72 | 34.32 | 34.36 | 417,308 | -0.30(-0.86%) |
Jul 28, 2023 | 34.04 | 34.76 | 33.96 | 34.66 | 910,691 | +0.83(+2.45%) |
Jul 27, 2023 | 34.02 | 34.04 | 33.71 | 33.83 | 470,920 | -0.08(-0.23%) |
Jul 26, 2023 | 33.61 | 34.04 | 33.61 | 33.91 | 350,190 | +0.18(+0.54%) |
Jul 25, 2023 | 33.02 | 33.89 | 32.76 | 33.73 | 727,623 | +0.77(+2.34%) |
Jul 24, 2023 | 32.47 | 32.97 | 31.98 | 32.96 | 434,542 | +0.42(+1.30%) |
Jul 21, 2023 | 32.58 | 33.01 | 32.37 | 32.53 | 491,478 | +0.18(+0.57%) |
Jul 20, 2023 | 32.61 | 32.62 | 32.06 | 32.35 | 308,106 | -0.21(-0.65%) |
Jul 19, 2023 | 32.21 | 32.73 | 32.14 | 32.56 | 697,733 | +0.36(+1.11%) |
Jul 18, 2023 | 32.18 | 32.80 | 32.04 | 32.21 | 391,722 | -0.01(-0.03%) |
Jul 17, 2023 | 32.47 | 32.74 | 32.10 | 32.22 | 283,164 | -0.26(-0.80%) |
Jul 14, 2023 | 32.72 | 32.72 | 32.20 | 32.48 | 339,992 | -0.37(-1.11%) |
Jul 13, 2023 | 32.51 | 32.90 | 32.49 | 32.84 | 331,941 | +0.44(+1.37%) |
Jul 12, 2023 | 32.34 | 32.53 | 32.25 | 32.40 | 431,388 | +0.38(+1.17%) |
Jul 11, 2023 | 31.93 | 32.30 | 31.69 | 32.02 | 395,545 | +0.31(+0.97%) |
Jul 10, 2023 | 31.62 | 32.39 | 31.59 | 31.72 | 516,136 | -0.06(-0.18%) |
Jul 07, 2023 | 31.48 | 31.96 | 31.47 | 31.77 | 405,008 | +0.22(+0.70%) |
Jul 06, 2023 | 31.70 | 31.83 | 31.14 | 31.55 | 324,530 | -0.43(-1.35%) |
Jul 05, 2023 | 32.52 | 32.52 | 31.89 | 31.99 | 418,040 | -0.82(-2.49%) |
Jul 03, 2023 | 32.19 | 32.80 | 32.02 | 32.80 | 195,286 | +0.48(+1.49%) |
Jun 30, 2023 | 32.38 | 32.51 | 32.22 | 32.32 | 316,990 | +0.19(+0.60%) |
Jun 29, 2023 | 31.77 | 32.52 | 31.58 | 32.13 | 338,818 | +0.39(+1.24%) |
Jun 28, 2023 | 31.49 | 31.77 | 31.23 | 31.74 | 274,488 | +0.06(+0.18%) |
Jun 27, 2023 | 31.16 | 31.84 | 31.16 | 31.68 | 325,987 | +0.44(+1.42%) |
Jun 26, 2023 | 30.72 | 31.49 | 30.72 | 31.24 | 408,498 | +0.32(+1.03%) |
Jun 23, 2023 | 31.80 | 31.94 | 30.85 | 30.92 | 728,923 | -1.18(-3.69%) |
Jun 22, 2023 | 32.38 | 32.41 | 31.97 | 32.10 | 328,605 | -0.11(-0.33%) |
Jun 21, 2023 | 31.74 | 32.27 | 31.46 | 32.21 | 477,979 | +0.47(+1.49%) |
Jun 20, 2023 | 32.68 | 32.73 | 31.72 | 31.74 | 378,206 | -0.97(-2.97%) |
Jun 16, 2023 | 32.88 | 32.88 | 32.34 | 32.71 | 1,002,193 | +0.14(+0.44%) |
Jun 15, 2023 | 32.10 | 32.56 | 31.78 | 32.56 | 507,318 | +0.52(+1.62%) |
Jun 14, 2023 | 32.35 | 32.72 | 31.86 | 32.04 | 456,685 | -0.15(-0.48%) |
Jun 13, 2023 | 31.88 | 32.37 | 31.75 | 32.20 | 522,683 | +0.22(+0.69%) |
Jun 12, 2023 | 32.04 | 32.24 | 31.79 | 31.98 | 371,400 | +0.09(+0.27%) |
Jun 09, 2023 | 32.27 | 32.31 | 31.72 | 31.89 | 402,082 | -0.52(-1.60%) |
Jun 08, 2023 | 32.15 | 32.51 | 32.00 | 32.41 | 310,250 | +0.28(+0.87%) |
Jun 07, 2023 | 31.82 | 32.24 | 31.53 | 32.13 | 535,821 | +0.34(+1.06%) |
Jun 06, 2023 | 31.72 | 32.02 | 31.42 | 31.79 | 573,512 | -0.08(-0.24%) |
Jun 05, 2023 | 31.75 | 32.46 | 31.67 | 31.87 | 406,325 | -1.02(-3.10%) |
Jun 02, 2023 | 32.28 | 32.99 | 32.27 | 32.89 | 405,393 | +0.79(+2.46%) |
Jun 01, 2023 | 31.58 | 32.13 | 31.38 | 32.10 | 520,220 | +0.72(+2.30%) |
May 31, 2023 | 31.94 | 32.34 | 31.26 | 31.38 | 726,225 | -0.54(-1.69%) |
May 30, 2023 | 32.74 | 32.82 | 31.90 | 31.92 | 468,333 | -0.97(-2.96%) |
May 26, 2023 | 32.44 | 32.99 | 32.44 | 32.89 | 289,524 | +0.39(+1.21%) |
May 25, 2023 | 32.48 | 32.69 | 32.15 | 32.50 | 388,690 | -0.29(-0.88%) |
May 24, 2023 | 32.97 | 33.03 | 32.60 | 32.78 | 431,123 | -0.43(-1.30%) |
May 23, 2023 | 33.37 | 33.96 | 33.22 | 33.22 | 408,971 | -0.18(-0.55%) |
May 22, 2023 | 33.45 | 33.50 | 32.98 | 33.40 | 480,383 | -0.10(-0.29%) |
May 19, 2023 | 33.81 | 33.96 | 33.03 | 33.50 | 478,933 | -0.07(-0.20%) |
May 18, 2023 | 33.57 | 33.81 | 33.15 | 33.56 | 534,284 | -0.23(-0.68%) |
May 17, 2023 | 33.54 | 33.90 | 33.47 | 33.79 | 496,670 | +0.35(+1.06%) |
May 16, 2023 | 33.73 | 33.73 | 33.43 | 33.44 | 461,918 | -0.32(-0.96%) |
May 15, 2023 | 33.52 | 33.83 | 33.40 | 33.77 | 360,764 | +0.30(+0.88%) |
May 12, 2023 | 33.45 | 33.96 | 32.98 | 33.47 | 458,378 | +0.03(+0.09%) |
May 11, 2023 | 33.59 | 33.87 | 33.08 | 33.44 | 490,388 | -0.54(-1.60%) |
May 10, 2023 | 34.53 | 34.83 | 33.75 | 33.98 | 625,478 | -0.01(-0.03%) |
May 09, 2023 | 33.26 | 34.05 | 32.96 | 33.99 | 1,190,665 | +0.84(+2.53%) |
May 08, 2023 | 33.85 | 34.17 | 32.42 | 33.15 | 1,452,150 | +1.91(+6.11%) |
May 05, 2023 | 30.90 | 31.61 | 30.90 | 31.25 | 602,710 | +0.56(+1.84%) |
May 04, 2023 | 31.71 | 31.71 | 30.54 | 30.68 | 536,582 | -1.21(-3.80%) |
May 03, 2023 | 31.62 | 32.48 | 31.62 | 31.89 | 582,191 | +0.22(+0.69%) |
May 02, 2023 | 31.96 | 32.08 | 31.26 | 31.68 | 612,347 | -0.29(-0.90%) |
May 01, 2023 | 31.90 | 32.23 | 31.79 | 31.96 | 351,356 | +0.06(+0.18%) |
Apr 28, 2023 | 31.64 | 32.09 | 31.64 | 31.90 | 578,475 | +0.21(+0.66%) |
Apr 27, 2023 | 31.02 | 31.69 | 30.94 | 31.69 | 482,027 | +0.72(+2.31%) |
Apr 26, 2023 | 31.06 | 31.39 | 30.86 | 30.98 | 359,109 | -0.42(-1.34%) |
Apr 25, 2023 | 30.83 | 31.71 | 30.83 | 31.40 | 667,391 | +0.25(+0.80%) |
Apr 24, 2023 | 31.05 | 31.29 | 31.03 | 31.15 | 266,826 | +0.07(+0.21%) |
Apr 21, 2023 | 31.38 | 31.58 | 30.82 | 31.08 | 403,533 | +0.04(+0.12%) |
Apr 20, 2023 | 30.94 | 31.17 | 30.59 | 31.05 | 383,582 | +0.04(+0.12%) |
Apr 19, 2023 | 30.70 | 31.02 | 30.43 | 31.01 | 430,047 | +0.32(+1.06%) |
Apr 18, 2023 | 30.33 | 30.68 | 30.28 | 30.68 | 441,959 | +0.41(+1.36%) |
Apr 17, 2023 | 30.23 | 30.29 | 29.96 | 30.27 | 389,215 | +0.07(+0.22%) |
Apr 14, 2023 | 30.11 | 30.38 | 29.77 | 30.21 | 604,147 | -0.07(-0.22%) |
Apr 13, 2023 | 30.30 | 30.49 | 29.90 | 30.27 | 378,877 | +0.02(+0.06%) |
Apr 12, 2023 | 30.91 | 30.91 | 29.80 | 30.25 | 670,605 | -0.57(-1.86%) |
Apr 11, 2023 | 30.44 | 31.03 | 30.20 | 30.83 | 1,664,773 | +0.40(+1.32%) |
Apr 10, 2023 | 30.72 | 31.13 | 30.19 | 30.42 | 798,997 | -0.54(-1.76%) |
Apr 06, 2023 | 31.06 | 31.23 | 30.61 | 30.97 | 426,742 | -0.10(-0.34%) |
Apr 05, 2023 | 31.94 | 32.49 | 30.94 | 31.07 | 525,910 | -1.15(-3.55%) |
Apr 04, 2023 | 33.28 | 33.28 | 32.06 | 32.22 | 482,117 | -1.01(-3.04%) |
Apr 03, 2023 | 33.14 | 33.37 | 32.78 | 33.23 | 479,362 | +0.11(+0.35%) |
Mar 31, 2023 | 32.83 | 33.17 | 32.76 | 33.12 | 476,979 | +0.53(+1.64%) |
Mar 30, 2023 | 32.57 | 32.74 | 32.42 | 32.58 | 438,839 | +0.27(+0.83%) |
Mar 29, 2023 | 32.34 | 32.34 | 32.04 | 32.31 | 361,773 | +0.22(+0.68%) |
Mar 28, 2023 | 31.67 | 32.14 | 31.53 | 32.09 | 372,957 | +0.39(+1.23%) |
Mar 27, 2023 | 31.94 | 31.97 | 31.44 | 31.70 | 574,397 | +0.12(+0.39%) |
Mar 24, 2023 | 30.72 | 31.59 | 30.65 | 31.58 | 583,165 | +0.41(+1.32%) |
Mar 23, 2023 | 31.35 | 31.68 | 30.96 | 31.17 | 471,285 | -0.14(-0.46%) |
Mar 22, 2023 | 32.03 | 32.26 | 31.31 | 31.31 | 419,754 | -0.62(-1.94%) |
Mar 21, 2023 | 31.93 | 32.27 | 31.51 | 31.93 | 487,788 | +0.28(+0.87%) |
Mar 20, 2023 | 31.05 | 31.99 | 30.73 | 31.66 | 552,590 | +0.93(+3.01%) |
Mar 17, 2023 | 31.28 | 31.28 | 30.62 | 30.73 | 1,528,829 | -0.78(-2.48%) |
Mar 16, 2023 | 31.39 | 31.89 | 31.05 | 31.51 | 511,924 | -0.11(-0.33%) |
Mar 15, 2023 | 31.24 | 31.63 | 30.63 | 31.62 | 732,230 | -0.31(-0.99%) |
Mar 14, 2023 | 32.09 | 32.43 | 31.26 | 31.93 | 644,640 | +0.51(+1.61%) |
Mar 13, 2023 | 31.48 | 32.63 | 31.19 | 31.43 | 939,279 | -0.57(-1.79%) |
Mar 10, 2023 | 32.78 | 32.78 | 31.76 | 32.00 | 475,359 | -0.82(-2.50%) |
Mar 09, 2023 | 33.31 | 33.39 | 32.78 | 32.82 | 452,623 | -0.52(-1.55%) |
Mar 08, 2023 | 33.51 | 33.77 | 33.09 | 33.34 | 428,858 | -0.04(-0.11%) |
Mar 07, 2023 | 33.84 | 34.34 | 33.14 | 33.37 | 425,658 | -0.35(-1.05%) |
Mar 06, 2023 | 35.53 | 35.66 | 33.56 | 33.73 | 512,567 | -1.98(-5.53%) |
Mar 03, 2023 | 35.31 | 35.81 | 35.12 | 35.70 | 549,830 | +0.49(+1.38%) |
Mar 02, 2023 | 34.40 | 35.23 | 34.23 | 35.22 | 405,505 | +0.65(+1.88%) |
Mar 01, 2023 | 34.56 | 34.69 | 33.77 | 34.57 | 430,366 | -0.01(-0.03%) |
Feb 28, 2023 | 34.09 | 34.69 | 34.09 | 34.58 | 503,314 | +0.31(+0.89%) |
Feb 27, 2023 | 34.63 | 34.81 | 33.98 | 34.27 | 341,697 | -0.15(-0.44%) |
Feb 24, 2023 | 34.13 | 34.43 | 33.89 | 34.42 | 420,905 | -0.09(-0.25%) |
Feb 23, 2023 | 34.48 | 34.78 | 34.15 | 34.51 | 337,462 | +0.15(+0.44%) |
Feb 22, 2023 | 34.38 | 34.88 | 34.18 | 34.36 | 344,474 | -0.01(-0.03%) |
Feb 21, 2023 | 34.37 | 34.97 | 34.35 | 34.37 | 731,497 | -0.27(-0.77%) |
Feb 17, 2023 | 33.97 | 34.75 | 33.71 | 34.63 | 528,265 | +0.86(+2.54%) |
Feb 16, 2023 | 33.50 | 34.13 | 33.42 | 33.77 | 422,609 | -0.16(-0.47%) |
Feb 15, 2023 | 33.45 | 34.01 | 33.40 | 33.94 | 349,249 | +0.12(+0.36%) |
Feb 14, 2023 | 34.02 | 34.20 | 33.66 | 33.81 | 400,029 | -0.32(-0.94%) |
Feb 13, 2023 | 33.78 | 34.37 | 33.62 | 34.13 | 415,685 | +0.54(+1.61%) |
Feb 10, 2023 | 33.03 | 33.71 | 32.73 | 33.59 | 814,791 | +0.48(+1.46%) |
Feb 09, 2023 | 33.34 | 33.42 | 32.95 | 33.11 | 754,841 | +0.07(+0.20%) |
Feb 08, 2023 | 33.35 | 33.43 | 32.86 | 33.05 | 648,070 | -0.41(-1.22%) |
Feb 07, 2023 | 33.24 | 33.56 | 32.87 | 33.45 | 914,722 | -0.07(-0.20%) |
Feb 06, 2023 | 33.57 | 33.95 | 31.63 | 33.52 | 1,937,446 | -1.73(-4.91%) |
Feb 03, 2023 | 35.58 | 35.72 | 35.09 | 35.25 | 916,719 | -0.28(-0.80%) |
Feb 02, 2023 | 35.16 | 35.70 | 34.91 | 35.53 | 663,806 | +0.10(+0.29%) |
Feb 01, 2023 | 34.86 | 35.74 | 34.68 | 35.43 | 587,288 | +0.32(+0.92%) |
Jan 31, 2023 | 34.43 | 35.15 | 34.09 | 35.11 | 519,775 | +0.92(+2.68%) |
Jan 30, 2023 | 34.51 | 34.65 | 34.09 | 34.19 | 411,019 | -0.32(-0.93%) |
Jan 27, 2023 | 34.65 | 34.65 | 34.22 | 34.51 | 313,917 | -0.14(-0.41%) |
Jan 26, 2023 | 34.85 | 34.97 | 34.41 | 34.65 | 308,762 | -0.11(-0.33%) |
Jan 25, 2023 | 34.24 | 34.80 | 34.14 | 34.77 | 340,744 | +0.40(+1.16%) |
Jan 24, 2023 | 34.54 | 34.61 | 33.82 | 34.37 | 317,704 | +0.04(+0.11%) |
Jan 23, 2023 | 33.96 | 34.47 | 33.85 | 34.33 | 429,026 | +0.34(+1.00%) |
Jan 20, 2023 | 33.96 | 34.21 | 33.50 | 33.99 | 419,908 | +0.23(+0.67%) |
Jan 19, 2023 | 34.12 | 34.15 | 33.75 | 33.77 | 326,954 | -0.66(-1.92%) |
Jan 18, 2023 | 34.85 | 35.20 | 34.26 | 34.43 | 415,573 | -0.60(-1.70%) |
Jan 17, 2023 | 35.18 | 35.59 | 34.93 | 35.02 | 415,058 | -0.08(-0.22%) |
Jan 13, 2023 | 34.64 | 35.55 | 34.57 | 35.10 | 615,630 | +0.42(+1.20%) |
Jan 12, 2023 | 35.17 | 35.23 | 34.48 | 34.68 | 660,152 | -0.25(-0.70%) |
Jan 11, 2023 | 35.58 | 35.86 | 34.67 | 34.93 | 659,353 | -0.34(-0.97%) |
Jan 10, 2023 | 34.81 | 35.73 | 34.81 | 35.27 | 560,049 | +0.64(+1.86%) |
Jan 09, 2023 | 35.20 | 35.47 | 34.40 | 34.63 | 798,778 | -0.36(-1.03%) |
Jan 06, 2023 | 33.97 | 35.03 | 33.97 | 34.99 | 522,289 | +1.30(+3.85%) |
Jan 05, 2023 | 33.65 | 33.93 | 33.31 | 33.69 | 464,171 | -0.25(-0.73%) |
Jan 04, 2023 | 32.54 | 33.95 | 32.54 | 33.94 | 526,557 | +1.60(+4.95%) |
Jan 03, 2023 | 32.01 | 32.36 | 31.64 | 32.34 | 404,918 | +0.59(+1.85%) |
Dec 30, 2022 | 32.23 | 32.32 | 31.65 | 31.75 | 461,964 | -0.77(-2.36%) |
Dec 29, 2022 | 32.08 | 32.75 | 32.08 | 32.52 | 363,483 | +0.69(+2.17%) |
Dec 28, 2022 | 32.36 | 32.47 | 31.83 | 31.83 | 469,666 | -0.45(-1.41%) |
Dec 27, 2022 | 31.76 | 32.43 | 31.60 | 32.28 | 341,132 | +0.47(+1.49%) |
Dec 23, 2022 | 31.51 | 31.89 | 31.40 | 31.81 | 358,228 | +0.23(+0.72%) |
Dec 22, 2022 | 31.62 | 31.76 | 30.97 | 31.58 | 397,176 | -0.27(-0.86%) |
Dec 21, 2022 | 31.29 | 31.97 | 31.27 | 31.85 | 499,527 | +0.64(+2.06%) |
Dec 20, 2022 | 31.48 | 31.68 | 31.11 | 31.21 | 477,818 | -0.33(-1.05%) |
Dec 19, 2022 | 31.84 | 32.06 | 31.28 | 31.54 | 454,384 | -0.24(-0.74%) |
Dec 16, 2022 | 31.69 | 31.99 | 31.47 | 31.78 | 1,083,107 | -0.34(-1.06%) |
Dec 15, 2022 | 32.82 | 32.82 | 31.95 | 32.12 | 394,177 | -1.06(-3.19%) |
Dec 14, 2022 | 32.89 | 33.67 | 32.87 | 33.18 | 491,101 | +0.20(+0.60%) |
Dec 13, 2022 | 33.07 | 33.64 | 32.96 | 32.98 | 545,091 | +0.22(+0.66%) |
Dec 12, 2022 | 32.28 | 32.76 | 32.12 | 32.76 | 345,423 | +0.35(+1.08%) |
Dec 09, 2022 | 32.85 | 32.91 | 32.39 | 32.41 | 299,721 | -0.44(-1.35%) |
Dec 08, 2022 | 32.28 | 32.88 | 32.05 | 32.86 | 376,452 | +0.39(+1.19%) |
Dec 07, 2022 | 32.55 | 32.65 | 32.27 | 32.47 | 320,108 | -0.02(-0.06%) |
Dec 06, 2022 | 32.90 | 32.90 | 32.32 | 32.49 | 436,525 | -0.50(-1.52%) |
Dec 05, 2022 | 32.59 | 33.01 | 32.29 | 32.99 | 388,947 | -0.02(-0.06%) |
Dec 02, 2022 | 32.12 | 33.03 | 32.05 | 33.01 | 453,793 | +0.64(+1.99%) |
Dec 01, 2022 | 32.18 | 32.70 | 32.18 | 32.36 | 632,761 | +0.10(+0.32%) |
Nov 30, 2022 | 31.32 | 32.26 | 31.02 | 32.26 | 557,890 | +0.83(+2.65%) |
Nov 29, 2022 | 31.19 | 31.53 | 30.99 | 31.43 | 412,620 | +0.24(+0.76%) |
Nov 28, 2022 | 30.99 | 31.25 | 30.61 | 31.19 | 515,944 | -0.07(-0.21%) |
Nov 25, 2022 | 30.92 | 31.38 | 30.85 | 31.26 | 260,125 | +0.27(+0.89%) |
Nov 23, 2022 | 30.98 | 31.18 | 30.65 | 30.98 | 722,751 | +0.16(+0.52%) |
Nov 22, 2022 | 30.94 | 31.05 | 30.14 | 30.82 | 588,281 | -0.03(-0.09%) |
Nov 21, 2022 | 30.19 | 31.10 | 30.07 | 30.85 | 721,662 | +0.80(+2.65%) |
Nov 18, 2022 | 30.46 | 30.64 | 29.74 | 30.05 | 704,108 | +0.01(+0.03%) |
Nov 17, 2022 | 29.61 | 30.30 | 29.25 | 30.05 | 698,086 | +0.05(+0.16%) |
Nov 16, 2022 | 29.81 | 30.05 | 28.91 | 30.00 | 823,761 | +0.12(+0.41%) |
Nov 15, 2022 | 29.07 | 30.24 | 28.68 | 29.88 | 1,227,945 | +2.12(+7.64%) |
Nov 14, 2022 | 27.50 | 28.66 | 27.29 | 27.76 | 882,718 | +0.16(+0.58%) |
Nov 11, 2022 | 27.61 | 27.82 | 27.12 | 27.60 | 1,127,368 | -0.02(-0.07%) |
Nov 10, 2022 | 27.58 | 28.23 | 27.50 | 27.62 | 897,697 | +1.08(+4.06%) |
Nov 09, 2022 | 27.22 | 27.41 | 26.46 | 26.54 | 362,021 | -1.00(-3.64%) |
Nov 08, 2022 | 27.65 | 28.00 | 27.03 | 27.54 | 409,436 | +0.13(+0.48%) |
Nov 07, 2022 | 27.49 | 27.89 | 27.11 | 27.41 | 650,744 | +0.15(+0.55%) |
Nov 04, 2022 | 26.40 | 27.35 | 26.32 | 27.26 | 542,761 | +1.07(+4.08%) |
Nov 03, 2022 | 26.40 | 26.40 | 25.85 | 26.19 | 417,326 | -0.58(-2.17%) |
Nov 02, 2022 | 27.16 | 27.64 | 26.75 | 26.77 | 670,463 | -0.64(-2.33%) |
Nov 01, 2022 | 27.33 | 27.74 | 27.19 | 27.41 | 547,899 | +0.32(+1.18%) |
Oct 31, 2022 | 27.35 | 27.55 | 26.93 | 27.09 | 702,366 | -0.27(-0.99%) |
Oct 28, 2022 | 27.05 | 27.58 | 26.92 | 27.36 | 466,599 | +0.38(+1.43%) |
Oct 27, 2022 | 27.09 | 27.52 | 26.88 | 26.98 | 358,887 | +0.09(+0.35%) |
Oct 26, 2022 | 26.73 | 27.37 | 26.58 | 26.89 | 583,517 | +0.25(+0.95%) |
Oct 25, 2022 | 25.71 | 26.64 | 25.71 | 26.63 | 440,889 | +0.84(+3.27%) |
Oct 24, 2022 | 25.60 | 26.05 | 25.18 | 25.79 | 419,772 | +0.35(+1.36%) |
Oct 21, 2022 | 24.86 | 25.58 | 24.57 | 25.44 | 724,433 | +0.78(+3.16%) |
Oct 20, 2022 | 25.51 | 25.68 | 24.53 | 24.66 | 434,959 | -0.82(-3.20%) |
Oct 19, 2022 | 25.92 | 26.25 | 25.19 | 25.48 | 417,557 | -0.64(-2.44%) |
Oct 18, 2022 | 25.89 | 26.45 | 25.89 | 26.12 | 485,571 | +0.56(+2.20%) |
Oct 17, 2022 | 25.50 | 25.87 | 25.40 | 25.55 | 494,692 | +0.53(+2.14%) |
Oct 14, 2022 | 25.37 | 25.46 | 24.66 | 25.02 | 503,531 | -0.04(-0.15%) |
Oct 13, 2022 | 24.01 | 25.18 | 23.62 | 25.06 | 582,027 | +0.54(+2.22%) |
Oct 12, 2022 | 24.55 | 24.74 | 24.32 | 24.51 | 472,033 | +0.12(+0.50%) |
Oct 11, 2022 | 23.93 | 24.89 | 23.91 | 24.39 | 496,200 | +0.11(+0.46%) |
Oct 10, 2022 | 23.94 | 24.36 | 23.72 | 24.28 | 596,277 | +0.29(+1.21%) |
Oct 07, 2022 | 24.09 | 24.35 | 23.65 | 23.99 | 997,969 | -0.24(-1.01%) |
Oct 06, 2022 | 24.89 | 24.97 | 24.19 | 24.23 | 429,238 | -0.73(-2.93%) |
Oct 05, 2022 | 24.43 | 25.35 | 24.43 | 24.96 | 815,556 | -0.03(-0.11%) |
Oct 04, 2022 | 24.67 | 25.54 | 24.67 | 24.99 | 1,099,811 | +0.56(+2.30%) |
Oct 03, 2022 | 23.97 | 24.93 | 23.59 | 24.43 | 905,599 | +0.85(+3.62%) |
Sep 30, 2022 | 23.66 | 23.84 | 23.27 | 23.57 | 1,621,342 | -0.03(-0.12%) |
Sep 29, 2022 | 24.45 | 24.56 | 23.27 | 23.60 | 1,466,336 | -1.21(-4.88%) |
Sep 28, 2022 | 24.60 | 24.96 | 24.09 | 24.81 | 1,017,000 | +0.39(+1.61%) |
Sep 27, 2022 | 25.53 | 25.91 | 24.32 | 24.42 | 1,113,612 | -0.91(-3.59%) |
Sep 26, 2022 | 25.21 | 25.56 | 25.10 | 25.33 | 878,565 | -0.02(-0.07%) |
Sep 23, 2022 | 25.40 | 25.53 | 24.80 | 25.35 | 1,046,362 | -0.40(-1.57%) |
Sep 22, 2022 | 26.18 | 26.26 | 25.67 | 25.75 | 766,065 | -0.51(-1.93%) |
Sep 21, 2022 | 26.44 | 26.85 | 26.22 | 26.26 | 606,510 | +0.00(+0.00%) |
Sep 20, 2022 | 26.24 | 26.39 | 26.08 | 26.26 | 613,343 | -0.17(-0.64%) |
Sep 19, 2022 | 26.19 | 26.49 | 26.13 | 26.43 | 443,932 | +0.06(+0.21%) |
Sep 16, 2022 | 26.11 | 26.38 | 25.97 | 26.37 | 869,207 | +0.08(+0.32%) |
Sep 15, 2022 | 26.48 | 26.83 | 26.14 | 26.28 | 848,338 | -0.27(-1.02%) |
Sep 14, 2022 | 26.52 | 26.61 | 26.23 | 26.56 | 669,807 | +0.13(+0.50%) |
Sep 13, 2022 | 27.21 | 27.35 | 26.28 | 26.43 | 742,570 | -1.29(-4.67%) |
Sep 12, 2022 | 26.91 | 27.73 | 26.91 | 27.72 | 637,268 | +0.98(+3.65%) |
Sep 09, 2022 | 26.31 | 27.00 | 26.31 | 26.74 | 531,400 | +0.59(+2.26%) |
Sep 08, 2022 | 26.55 | 26.88 | 26.03 | 26.15 | 773,360 | -0.52(-1.93%) |
Sep 07, 2022 | 26.58 | 26.83 | 26.27 | 26.67 | 880,458 | +0.10(+0.39%) |
Sep 06, 2022 | 26.55 | 26.72 | 26.31 | 26.57 | 937,544 | +0.24(+0.93%) |
Sep 02, 2022 | 26.85 | 26.85 | 25.96 | 26.32 | 2,848,210 | -0.34(-1.27%) |
Sep 01, 2022 | 26.03 | 26.66 | 25.74 | 26.66 | 1,262,221 | +0.31(+1.17%) |
Aug 31, 2022 | 27.17 | 27.36 | 26.30 | 26.35 | 505,208 | -0.83(-3.07%) |
Aug 30, 2022 | 27.88 | 27.93 | 27.18 | 27.19 | 350,328 | -0.46(-1.66%) |
Aug 29, 2022 | 27.19 | 27.89 | 26.98 | 27.64 | 538,603 | +0.15(+0.55%) |
Aug 26, 2022 | 28.73 | 28.79 | 27.43 | 27.49 | 442,389 | -1.24(-4.31%) |
Aug 25, 2022 | 28.18 | 28.84 | 28.11 | 28.73 | 330,007 | +0.65(+2.30%) |
Aug 24, 2022 | 28.18 | 28.39 | 27.80 | 28.09 | 427,200 | -0.30(-1.06%) |
Aug 23, 2022 | 28.63 | 28.78 | 27.93 | 28.39 | 668,913 | -0.39(-1.37%) |
Aug 22, 2022 | 29.03 | 29.16 | 28.73 | 28.78 | 620,975 | -0.56(-1.92%) |
Aug 19, 2022 | 29.48 | 29.74 | 29.29 | 29.34 | 1,146,281 | -0.28(-0.94%) |
Aug 18, 2022 | 29.44 | 29.71 | 29.20 | 29.62 | 398,120 | +0.05(+0.16%) |
Aug 17, 2022 | 29.65 | 29.76 | 29.32 | 29.57 | 491,079 | -0.25(-0.84%) |
Aug 16, 2022 | 29.72 | 30.20 | 29.46 | 29.82 | 490,162 | +0.16(+0.53%) |
Aug 15, 2022 | 29.73 | 29.92 | 29.51 | 29.67 | 508,269 | -0.35(-1.18%) |
Aug 12, 2022 | 29.68 | 30.06 | 29.55 | 30.02 | 550,564 | +0.46(+1.54%) |
Aug 11, 2022 | 28.97 | 30.17 | 28.97 | 29.56 | 698,324 | +0.77(+2.68%) |
Aug 10, 2022 | 28.46 | 28.88 | 27.80 | 28.79 | 924,494 | +0.20(+0.68%) |
Aug 09, 2022 | 28.84 | 28.98 | 27.74 | 28.60 | 975,598 | -0.80(-2.72%) |
Aug 08, 2022 | 27.79 | 30.16 | 27.44 | 29.40 | 1,313,997 | +1.03(+3.63%) |
Aug 05, 2022 | 27.92 | 28.43 | 27.64 | 28.37 | 692,513 | +0.33(+1.16%) |
Aug 04, 2022 | 28.19 | 28.36 | 27.93 | 28.04 | 403,461 | -0.31(-1.08%) |
Aug 03, 2022 | 27.83 | 28.39 | 27.68 | 28.35 | 392,828 | +0.56(+2.01%) |
Aug 02, 2022 | 28.29 | 28.29 | 27.57 | 27.79 | 387,334 | -0.41(-1.45%) |