Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 29.50 | 29.98 | 29.17 | 29.61 | 733,080 | +0.08(+0.27%) |
Aug 30, 2023 | 29.19 | 29.74 | 28.90 | 29.53 | 539,771 | +0.14(+0.48%) |
Aug 29, 2023 | 29.53 | 30.35 | 29.30 | 29.39 | 1,505,437 | -0.34(-1.14%) |
Aug 28, 2023 | 30.28 | 30.44 | 29.54 | 29.73 | 539,718 | -0.38(-1.26%) |
Aug 25, 2023 | 30.12 | 30.50 | 29.87 | 30.11 | 352,593 | +0.08(+0.27%) |
Aug 24, 2023 | 30.74 | 30.75 | 29.75 | 30.03 | 770,820 | -0.90(-2.91%) |
Aug 23, 2023 | 31.00 | 31.69 | 30.80 | 30.93 | 1,066,288 | +0.32(+1.05%) |
Aug 22, 2023 | 30.74 | 30.75 | 30.16 | 30.61 | 300,776 | -0.07(-0.23%) |
Aug 21, 2023 | 30.45 | 31.13 | 30.14 | 30.68 | 481,535 | +0.40(+1.32%) |
Aug 18, 2023 | 30.14 | 31.00 | 29.80 | 30.28 | 534,495 | -0.33(-1.08%) |
Aug 17, 2023 | 31.25 | 31.51 | 30.44 | 30.61 | 688,494 | -0.67(-2.14%) |
Aug 16, 2023 | 32.50 | 32.50 | 31.16 | 31.28 | 973,279 | -1.22(-3.75%) |
Aug 15, 2023 | 33.67 | 34.59 | 32.36 | 32.50 | 1,249,037 | -1.08(-3.22%) |
Aug 14, 2023 | 33.35 | 33.99 | 32.78 | 33.58 | 876,123 | +0.28(+0.84%) |
Aug 11, 2023 | 32.50 | 34.09 | 32.15 | 33.30 | 1,178,146 | +0.94(+2.90%) |
Aug 10, 2023 | 32.80 | 33.63 | 31.83 | 32.36 | 1,630,156 | -0.63(-1.91%) |
Aug 09, 2023 | 29.66 | 35.09 | 29.38 | 32.99 | 7,597,970 | +5.00(+17.86%) |
Aug 08, 2023 | 27.53 | 28.20 | 27.05 | 27.99 | 1,543,857 | +0.09(+0.32%) |
Aug 07, 2023 | 28.91 | 29.12 | 27.87 | 27.90 | 1,139,211 | -0.94(-3.26%) |
Aug 04, 2023 | 29.30 | 29.32 | 28.55 | 28.84 | 598,614 | -0.39(-1.33%) |
Aug 03, 2023 | 29.67 | 29.86 | 28.49 | 29.23 | 1,140,085 | -0.65(-2.18%) |
Aug 02, 2023 | 30.29 | 30.41 | 29.64 | 29.88 | 743,986 | -0.93(-3.02%) |
Aug 01, 2023 | 30.51 | 30.89 | 29.86 | 30.81 | 805,176 | -0.20(-0.64%) |
Jul 31, 2023 | 30.37 | 31.21 | 30.15 | 31.01 | 942,406 | +0.84(+2.78%) |
Jul 28, 2023 | 29.22 | 30.47 | 29.15 | 30.17 | 600,271 | +1.19(+4.11%) |
Jul 27, 2023 | 31.00 | 31.01 | 28.81 | 28.98 | 889,184 | -2.07(-6.67%) |
Jul 26, 2023 | 28.95 | 31.08 | 28.89 | 31.05 | 1,245,365 | +2.12(+7.33%) |
Jul 25, 2023 | 28.49 | 29.26 | 28.49 | 28.93 | 612,952 | +0.44(+1.54%) |
Jul 24, 2023 | 28.82 | 28.90 | 28.03 | 28.49 | 637,546 | -0.31(-1.08%) |
Jul 21, 2023 | 28.92 | 29.26 | 28.57 | 28.80 | 797,465 | +0.13(+0.45%) |
Jul 20, 2023 | 29.11 | 29.18 | 28.59 | 28.67 | 379,873 | -0.56(-1.92%) |
Jul 19, 2023 | 29.16 | 29.70 | 29.11 | 29.23 | 586,452 | +0.26(+0.90%) |
Jul 18, 2023 | 28.49 | 29.06 | 28.47 | 28.97 | 426,103 | +0.50(+1.76%) |
Jul 17, 2023 | 28.65 | 28.96 | 28.32 | 28.47 | 660,715 | -0.18(-0.63%) |
Jul 14, 2023 | 29.58 | 29.65 | 28.45 | 28.65 | 706,363 | -0.81(-2.75%) |
Jul 13, 2023 | 30.04 | 30.43 | 29.44 | 29.46 | 636,922 | -0.61(-2.03%) |
Jul 12, 2023 | 29.96 | 30.16 | 29.31 | 30.07 | 659,586 | +0.50(+1.69%) |
Jul 11, 2023 | 29.30 | 29.93 | 28.99 | 29.57 | 822,528 | +0.49(+1.69%) |
Jul 10, 2023 | 28.06 | 29.10 | 28.04 | 29.08 | 910,010 | +1.02(+3.64%) |
Jul 07, 2023 | 28.21 | 28.62 | 28.05 | 28.06 | 475,439 | -0.18(-0.64%) |
Jul 06, 2023 | 28.23 | 28.39 | 28.01 | 28.24 | 418,610 | -0.19(-0.67%) |
Jul 05, 2023 | 28.57 | 28.66 | 28.02 | 28.43 | 373,636 | -0.18(-0.63%) |
Jul 03, 2023 | 28.42 | 28.73 | 28.25 | 28.61 | 240,820 | +0.16(+0.56%) |
Jun 30, 2023 | 28.37 | 28.82 | 28.27 | 28.45 | 365,446 | +0.20(+0.71%) |
Jun 29, 2023 | 28.33 | 28.67 | 28.10 | 28.25 | 542,697 | -0.08(-0.28%) |
Jun 28, 2023 | 27.79 | 28.37 | 27.60 | 28.33 | 969,128 | +0.42(+1.50%) |
Jun 27, 2023 | 27.89 | 28.09 | 27.70 | 27.91 | 656,831 | +0.27(+0.98%) |
Jun 26, 2023 | 27.81 | 28.37 | 27.60 | 27.64 | 460,160 | -0.49(-1.74%) |
Jun 23, 2023 | 28.12 | 28.66 | 27.82 | 28.13 | 487,163 | -0.44(-1.54%) |
Jun 22, 2023 | 27.52 | 28.80 | 27.27 | 28.57 | 726,980 | +0.92(+3.33%) |
Jun 21, 2023 | 28.00 | 28.05 | 27.13 | 27.65 | 648,452 | -0.43(-1.53%) |
Jun 20, 2023 | 27.85 | 28.13 | 27.41 | 28.08 | 604,618 | +0.09(+0.32%) |
Jun 16, 2023 | 28.80 | 29.11 | 27.86 | 27.99 | 958,329 | -0.80(-2.78%) |
Jun 15, 2023 | 28.78 | 29.40 | 28.72 | 28.79 | 508,485 | -3.48(-10.78%) |
May 08, 2023 | 32.69 | 33.05 | 32.04 | 32.27 | 1,381,229 | -0.36(-1.10%) |
May 05, 2023 | 31.97 | 33.28 | 31.97 | 32.63 | 939,387 | +0.85(+2.67%) |
May 04, 2023 | 31.34 | 31.83 | 31.02 | 31.78 | 647,424 | +0.60(+1.92%) |
May 03, 2023 | 30.92 | 31.90 | 30.85 | 31.18 | 692,317 | -0.37(-1.17%) |
May 02, 2023 | 30.93 | 31.69 | 30.76 | 31.55 | 985,407 | +0.62(+2.00%) |
May 01, 2023 | 31.34 | 31.49 | 30.71 | 30.93 | 643,563 | -0.22(-0.71%) |
Apr 28, 2023 | 30.61 | 31.27 | 30.23 | 31.15 | 581,251 | +0.25(+0.81%) |
Apr 27, 2023 | 31.14 | 31.49 | 30.66 | 30.90 | 663,849 | +0.11(+0.36%) |
Apr 26, 2023 | 30.50 | 31.61 | 30.43 | 30.79 | 933,310 | +0.51(+1.68%) |
Apr 25, 2023 | 31.06 | 31.15 | 30.22 | 30.28 | 500,062 | -1.14(-3.63%) |
Apr 24, 2023 | 30.76 | 31.49 | 30.48 | 31.42 | 845,775 | +0.81(+2.65%) |
Apr 21, 2023 | 30.07 | 30.73 | 29.71 | 30.61 | 564,733 | +0.56(+1.86%) |
Apr 20, 2023 | 30.02 | 30.82 | 29.72 | 30.05 | 800,467 | -0.27(-0.89%) |
Apr 19, 2023 | 30.48 | 30.68 | 29.80 | 30.32 | 775,617 | -0.22(-0.72%) |
Apr 18, 2023 | 32.14 | 32.43 | 30.49 | 30.54 | 957,716 | -1.34(-4.20%) |
Apr 17, 2023 | 32.10 | 32.50 | 31.66 | 31.88 | 365,989 | -0.27(-0.84%) |
Apr 14, 2023 | 32.44 | 32.83 | 31.88 | 32.15 | 317,171 | -0.37(-1.14%) |
Apr 13, 2023 | 32.68 | 33.04 | 32.41 | 32.52 | 375,752 | +0.04(+0.12%) |
Apr 12, 2023 | 33.75 | 33.89 | 32.32 | 32.48 | 389,116 | -0.68(-2.05%) |
Apr 11, 2023 | 32.74 | 33.30 | 32.50 | 33.16 | 521,478 | +0.60(+1.84%) |
Apr 10, 2023 | 31.25 | 32.85 | 31.21 | 32.56 | 715,283 | +1.08(+3.43%) |
Apr 06, 2023 | 31.72 | 32.21 | 31.16 | 31.48 | 847,804 | -0.41(-1.29%) |
Apr 05, 2023 | 33.37 | 33.63 | 31.81 | 31.89 | 1,753,844 | -0.31(-0.96%) |
Apr 04, 2023 | 32.10 | 32.33 | 31.35 | 32.20 | 1,171,398 | +0.18(+0.56%) |
Apr 03, 2023 | 31.64 | 32.09 | 31.31 | 32.02 | 741,188 | +0.39(+1.23%) |
Mar 31, 2023 | 31.29 | 31.95 | 31.25 | 31.63 | 665,711 | +0.46(+1.48%) |
Mar 30, 2023 | 30.92 | 31.66 | 30.75 | 31.17 | 590,045 | +0.65(+2.13%) |
Mar 29, 2023 | 30.54 | 30.86 | 29.80 | 30.52 | 807,837 | +0.38(+1.26%) |
Mar 28, 2023 | 29.44 | 30.18 | 29.41 | 30.14 | 430,368 | +0.43(+1.45%) |
Mar 27, 2023 | 29.10 | 29.84 | 28.80 | 29.71 | 865,479 | +1.05(+3.66%) |
Mar 24, 2023 | 29.49 | 29.55 | 28.13 | 28.66 | 1,227,763 | -1.02(-3.44%) |
Mar 23, 2023 | 29.60 | 30.70 | 29.14 | 29.68 | 759,108 | +0.28(+0.95%) |
Mar 22, 2023 | 29.46 | 30.44 | 29.31 | 29.40 | 1,179,652 | -0.05(-0.17%) |
Mar 21, 2023 | 30.00 | 30.50 | 29.42 | 29.45 | 809,614 | -0.17(-0.57%) |
Mar 20, 2023 | 29.16 | 30.13 | 28.91 | 29.62 | 696,080 | +0.47(+1.61%) |
Mar 17, 2023 | 29.99 | 30.08 | 28.89 | 29.15 | 1,397,532 | -1.01(-3.35%) |
Mar 16, 2023 | 29.82 | 30.53 | 29.68 | 30.16 | 837,051 | -0.24(-0.79%) |
Mar 15, 2023 | 30.20 | 30.43 | 29.69 | 30.40 | 857,638 | -0.05(-0.16%) |
Mar 14, 2023 | 31.41 | 31.65 | 30.18 | 30.45 | 960,063 | -0.13(-0.43%) |
Mar 13, 2023 | 30.85 | 31.08 | 29.67 | 30.58 | 1,561,888 | -0.83(-2.64%) |
Mar 10, 2023 | 32.00 | 32.69 | 31.05 | 31.41 | 912,334 | -0.64(-2.00%) |
Mar 09, 2023 | 33.44 | 33.61 | 32.01 | 32.05 | 810,867 | -1.47(-4.39%) |
Mar 08, 2023 | 33.62 | 33.73 | 33.03 | 33.52 | 332,155 | -0.06(-0.18%) |
Mar 07, 2023 | 34.03 | 34.62 | 33.44 | 33.58 | 965,150 | -0.57(-1.67%) |
Mar 06, 2023 | 34.58 | 35.18 | 33.94 | 34.15 | 795,891 | -0.20(-0.58%) |
Mar 03, 2023 | 33.14 | 34.60 | 33.13 | 34.35 | 1,129,072 | +1.43(+4.34%) |
Mar 02, 2023 | 31.81 | 33.78 | 31.53 | 32.92 | 1,222,596 | +0.93(+2.91%) |
Mar 01, 2023 | 33.30 | 33.54 | 31.66 | 31.99 | 1,377,198 | -1.36(-4.08%) |
Feb 28, 2023 | 32.90 | 33.87 | 32.66 | 33.35 | 1,291,280 | +0.52(+1.58%) |
Feb 27, 2023 | 33.10 | 33.42 | 32.27 | 32.83 | 995,915 | -0.24(-0.73%) |
Feb 24, 2023 | 33.41 | 34.31 | 32.71 | 33.07 | 1,190,010 | -0.96(-2.82%) |
Feb 23, 2023 | 35.08 | 36.49 | 32.01 | 34.03 | 5,209,725 | -3.96(-10.42%) |
Feb 22, 2023 | 37.49 | 38.65 | 36.93 | 37.99 | 1,139,456 | +0.64(+1.71%) |
Feb 21, 2023 | 37.90 | 38.61 | 37.34 | 37.35 | 841,265 | -1.21(-3.14%) |
Feb 17, 2023 | 39.00 | 39.49 | 37.76 | 38.56 | 1,566,445 | -0.80(-2.03%) |
Feb 16, 2023 | 39.73 | 40.53 | 39.27 | 39.36 | 900,466 | -1.47(-3.60%) |
Feb 15, 2023 | 39.07 | 40.87 | 39.01 | 40.83 | 961,088 | +1.66(+4.24%) |
Feb 14, 2023 | 38.03 | 39.30 | 37.56 | 39.17 | 681,528 | +0.76(+1.98%) |
Feb 13, 2023 | 37.82 | 38.53 | 37.30 | 38.41 | 659,787 | +1.07(+2.87%) |
Feb 10, 2023 | 36.39 | 37.53 | 35.81 | 37.34 | 997,052 | +0.70(+1.91%) |
Feb 09, 2023 | 38.26 | 38.74 | 36.60 | 36.64 | 937,700 | -1.35(-3.55%) |
Feb 08, 2023 | 38.75 | 39.35 | 37.86 | 37.99 | 690,681 | -0.87(-2.24%) |
Feb 07, 2023 | 37.56 | 39.23 | 37.39 | 38.86 | 848,540 | +1.01(+2.67%) |
Feb 06, 2023 | 38.50 | 40.05 | 37.66 | 37.85 | 937,779 | -1.01(-2.60%) |
Feb 03, 2023 | 39.86 | 41.44 | 38.70 | 38.86 | 1,475,945 | -1.07(-2.68%) |
Feb 02, 2023 | 39.05 | 40.78 | 38.70 | 39.93 | 1,500,642 | +1.41(+3.66%) |
Feb 01, 2023 | 38.09 | 39.13 | 36.22 | 38.52 | 1,554,941 | +0.41(+1.08%) |
Jan 31, 2023 | 36.75 | 38.19 | 36.59 | 38.11 | 815,794 | +1.58(+4.33%) |
Jan 30, 2023 | 36.41 | 38.70 | 36.05 | 36.53 | 1,427,821 | -0.43(-1.16%) |
Jan 27, 2023 | 35.35 | 37.59 | 35.10 | 36.96 | 1,476,911 | +1.70(+4.82%) |
Jan 26, 2023 | 35.00 | 35.49 | 34.55 | 35.26 | 841,890 | +0.80(+2.32%) |
Jan 25, 2023 | 33.17 | 34.88 | 32.71 | 34.46 | 999,476 | +0.22(+0.64%) |
Jan 24, 2023 | 33.76 | 34.59 | 33.25 | 34.24 | 1,051,485 | -0.18(-0.52%) |
Jan 23, 2023 | 33.90 | 36.34 | 33.75 | 34.42 | 1,142,148 | +0.42(+1.24%) |
Jan 20, 2023 | 34.39 | 34.55 | 33.11 | 34.00 | 760,698 | +0.00(+0.00%) |
Jan 19, 2023 | 33.04 | 34.27 | 33.00 | 34.00 | 646,974 | +0.37(+1.10%) |
Jan 18, 2023 | 35.95 | 36.05 | 33.55 | 33.63 | 770,424 | -1.99(-5.59%) |
Jan 17, 2023 | 34.68 | 35.65 | 34.05 | 35.62 | 716,709 | +0.93(+2.68%) |
Jan 13, 2023 | 34.97 | 36.06 | 34.48 | 34.69 | 1,118,664 | -0.60(-1.70%) |
Jan 12, 2023 | 36.01 | 36.44 | 34.71 | 35.29 | 1,267,926 | -0.49(-1.37%) |
Jan 11, 2023 | 33.00 | 36.03 | 33.00 | 35.78 | 2,908,166 | +3.06(+9.35%) |
Jan 10, 2023 | 31.25 | 32.92 | 30.80 | 32.72 | 1,694,254 | +1.27(+4.04%) |
Jan 09, 2023 | 31.55 | 32.65 | 30.66 | 31.45 | 2,223,735 | +1.92(+6.50%) |
Jan 06, 2023 | 29.78 | 30.23 | 29.25 | 29.53 | 1,347,744 | -0.17(-0.57%) |
Jan 05, 2023 | 28.62 | 29.87 | 27.71 | 29.70 | 1,424,569 | +0.44(+1.50%) |
Jan 04, 2023 | 27.45 | 29.57 | 27.11 | 29.26 | 1,860,326 | +2.10(+7.73%) |
Jan 03, 2023 | 28.62 | 28.73 | 26.93 | 27.16 | 1,122,388 | -1.03(-3.65%) |
Dec 30, 2022 | 27.62 | 28.27 | 27.34 | 28.19 | 783,019 | +0.10(+0.36%) |
Dec 29, 2022 | 28.04 | 28.64 | 28.01 | 28.09 | 736,561 | +0.30(+1.08%) |
Dec 28, 2022 | 28.40 | 28.57 | 27.28 | 27.79 | 1,329,617 | -0.54(-1.91%) |
Dec 27, 2022 | 29.91 | 29.91 | 28.28 | 28.33 | 1,240,030 | -1.75(-5.82%) |
Dec 23, 2022 | 30.35 | 30.50 | 29.45 | 30.08 | 578,086 | -0.14(-0.46%) |
Dec 22, 2022 | 29.70 | 30.30 | 29.01 | 30.22 | 713,802 | +0.04(+0.13%) |
Dec 21, 2022 | 30.29 | 30.65 | 29.58 | 30.18 | 798,915 | +0.11(+0.37%) |
Dec 20, 2022 | 29.34 | 30.44 | 28.65 | 30.07 | 942,786 | +0.68(+2.31%) |
Dec 19, 2022 | 30.58 | 30.75 | 29.02 | 29.39 | 1,810,266 | -1.43(-4.64%) |
Dec 16, 2022 | 30.38 | 31.07 | 30.27 | 30.82 | 1,127,983 | +0.00(+0.00%) |
Dec 15, 2022 | 31.10 | 31.25 | 30.30 | 30.82 | 1,649,791 | -1.00(-3.14%) |
Dec 14, 2022 | 31.31 | 32.48 | 31.26 | 31.82 | 1,263,674 | +0.25(+0.79%) |
Dec 13, 2022 | 34.32 | 35.16 | 31.57 | 31.57 | 1,863,765 | -1.79(-5.37%) |
Dec 12, 2022 | 32.03 | 33.38 | 31.95 | 33.36 | 878,507 | +1.04(+3.22%) |
Dec 09, 2022 | 32.15 | 32.52 | 31.75 | 32.32 | 839,985 | -0.18(-0.55%) |
Dec 08, 2022 | 32.96 | 33.47 | 32.20 | 32.50 | 936,739 | -0.20(-0.61%) |
Dec 07, 2022 | 32.50 | 33.15 | 31.85 | 32.70 | 891,796 | +0.11(+0.34%) |
Dec 06, 2022 | 35.36 | 35.49 | 32.51 | 32.59 | 1,662,191 | -2.85(-8.04%) |
Dec 05, 2022 | 36.69 | 36.99 | 35.16 | 35.44 | 830,668 | -1.62(-4.37%) |
Dec 02, 2022 | 37.00 | 37.82 | 36.58 | 37.06 | 763,893 | -1.09(-2.86%) |
Dec 01, 2022 | 37.36 | 39.06 | 37.25 | 38.15 | 1,172,826 | +0.41(+1.09%) |
Nov 30, 2022 | 35.29 | 38.28 | 35.29 | 37.74 | 1,604,698 | +2.60(+7.40%) |
Nov 29, 2022 | 35.26 | 35.64 | 34.47 | 35.14 | 1,040,743 | -0.37(-1.04%) |
Nov 28, 2022 | 35.30 | 36.19 | 34.57 | 35.51 | 833,501 | -0.32(-0.89%) |
Nov 25, 2022 | 36.12 | 36.21 | 35.50 | 35.83 | 377,458 | -0.31(-0.86%) |
Nov 23, 2022 | 34.94 | 36.63 | 34.57 | 36.14 | 1,136,074 | +1.16(+3.32%) |
Nov 22, 2022 | 35.00 | 35.23 | 34.13 | 34.98 | 681,082 | +0.20(+0.58%) |
Nov 21, 2022 | 33.62 | 34.95 | 33.60 | 34.78 | 922,838 | +0.67(+1.96%) |
Nov 18, 2022 | 34.28 | 34.77 | 33.72 | 34.11 | 1,029,690 | +0.68(+2.03%) |
Nov 17, 2022 | 33.56 | 33.65 | 32.37 | 33.43 | 1,173,768 | -0.71(-2.08%) |
Nov 16, 2022 | 33.65 | 34.53 | 33.06 | 34.14 | 972,842 | +0.27(+0.80%) |
Nov 15, 2022 | 34.23 | 35.27 | 33.40 | 33.87 | 1,852,969 | +0.86(+2.61%) |
Nov 14, 2022 | 35.00 | 35.30 | 32.70 | 33.01 | 2,372,138 | -2.67(-7.48%) |
Nov 11, 2022 | 35.75 | 38.77 | 35.52 | 35.68 | 3,201,070 | -0.04(-0.11%) |
Nov 10, 2022 | 32.25 | 36.33 | 30.90 | 35.72 | 5,412,378 | +6.53(+22.37%) |
Nov 09, 2022 | 31.77 | 31.87 | 29.00 | 29.19 | 2,855,632 | -3.08(-9.54%) |
Nov 08, 2022 | 33.06 | 33.68 | 31.86 | 32.27 | 824,724 | -0.44(-1.35%) |
Nov 07, 2022 | 33.65 | 33.95 | 32.03 | 32.71 | 861,058 | -0.67(-2.01%) |
Nov 04, 2022 | 34.46 | 34.88 | 32.55 | 33.38 | 1,104,369 | -0.48(-1.42%) |
Nov 03, 2022 | 33.65 | 34.68 | 33.08 | 33.86 | 676,470 | +0.14(+0.42%) |
Nov 02, 2022 | 35.18 | 33.37 | 33.72 | 617,932 | -1.65(-4.66%) | |
Nov 01, 2022 | 37.45 | 37.62 | 34.81 | 35.37 | 1,025,445 | -1.54(-4.17%) |
Oct 31, 2022 | 36.25 | 37.32 | 36.25 | 36.91 | 1,008,532 | +0.49(+1.35%) |
Oct 28, 2022 | 35.60 | 36.58 | 35.03 | 36.42 | 699,900 | +0.44(+1.22%) |
Oct 27, 2022 | 38.22 | 38.22 | 35.71 | 35.98 | 596,679 | -0.22(-0.61%) |
Oct 26, 2022 | 37.18 | 38.95 | 36.13 | 36.20 | 1,433,800 | -1.33(-3.54%) |
Oct 25, 2022 | 36.25 | 37.69 | 36.16 | 37.53 | 896,423 | +1.39(+3.85%) |
Oct 24, 2022 | 35.01 | 36.66 | 34.51 | 36.14 | 850,852 | +0.82(+2.32%) |
Oct 21, 2022 | 34.10 | 35.35 | 33.50 | 35.32 | 910,741 | +1.11(+3.24%) |
Oct 20, 2022 | 33.16 | 34.77 | 32.90 | 34.21 | 1,028,975 | +0.79(+2.36%) |
Oct 19, 2022 | 33.68 | 35.50 | 32.93 | 33.42 | 901,330 | -0.78(-2.28%) |
Oct 18, 2022 | 34.10 | 34.35 | 32.96 | 34.20 | 1,100,162 | +1.42(+4.33%) |
Oct 17, 2022 | 31.52 | 33.17 | 31.52 | 32.78 | 970,592 | +1.64(+5.27%) |
Oct 14, 2022 | 34.10 | 34.42 | 30.70 | 31.14 | 1,309,772 | -2.46(-7.32%) |
Oct 13, 2022 | 30.18 | 34.33 | 30.18 | 33.60 | 2,868,635 | +2.09(+6.63%) |
Oct 12, 2022 | 30.91 | 31.60 | 29.72 | 31.51 | 1,485,215 | +1.96(+6.63%) |
Oct 11, 2022 | 28.98 | 29.93 | 27.94 | 29.55 | 1,035,921 | +0.63(+2.18%) |
Oct 10, 2022 | 30.21 | 30.46 | 28.83 | 28.92 | 1,227,319 | -1.33(-4.40%) |
Oct 07, 2022 | 30.90 | 31.14 | 29.73 | 30.25 | 1,132,397 | -1.33(-4.21%) |
Oct 06, 2022 | 31.26 | 32.69 | 30.86 | 31.58 | 1,234,151 | +0.13(+0.41%) |
Oct 05, 2022 | 32.56 | 33.06 | 30.26 | 31.45 | 1,440,895 | -1.39(-4.23%) |
Oct 04, 2022 | 32.75 | 33.62 | 32.37 | 32.84 | 867,733 | +0.94(+2.95%) |
Oct 03, 2022 | 31.50 | 32.23 | 30.82 | 31.90 | 682,964 | +0.75(+2.41%) |
Sep 30, 2022 | 32.00 | 32.79 | 31.15 | 31.15 | 516,626 | -1.27(-3.92%) |
Sep 29, 2022 | 33.28 | 33.46 | 31.92 | 32.42 | 689,423 | -1.40(-4.14%) |
Sep 28, 2022 | 31.57 | 33.98 | 31.53 | 33.82 | 952,936 | +2.17(+6.86%) |
Sep 27, 2022 | 32.54 | 33.25 | 31.50 | 31.65 | 797,949 | -0.15(-0.47%) |
Sep 26, 2022 | 31.82 | 33.16 | 31.28 | 31.80 | 679,270 | -0.39(-1.21%) |
Sep 23, 2022 | 33.31 | 33.63 | 31.66 | 32.19 | 1,295,603 | -2.00(-5.85%) |
Sep 22, 2022 | 34.49 | 34.88 | 33.43 | 34.19 | 1,298,348 | -0.42(-1.21%) |
Sep 21, 2022 | 35.08 | 36.49 | 34.54 | 34.61 | 1,346,894 | -0.90(-2.53%) |
Sep 20, 2022 | 34.56 | 36.48 | 34.56 | 35.51 | 981,565 | -0.04(-0.11%) |
Sep 19, 2022 | 33.88 | 35.72 | 33.82 | 35.55 | 1,007,371 | +1.39(+4.07%) |
Sep 16, 2022 | 34.98 | 35.00 | 33.84 | 34.16 | 936,854 | -1.17(-3.31%) |
Sep 15, 2022 | 35.57 | 36.68 | 35.25 | 35.33 | 731,980 | -0.22(-0.62%) |
Sep 14, 2022 | 35.03 | 36.28 | 34.30 | 35.55 | 1,070,018 | +0.58(+1.66%) |
Sep 13, 2022 | 36.13 | 36.76 | 34.84 | 34.97 | 1,001,221 | -2.72(-7.22%) |
Sep 12, 2022 | 37.00 | 37.94 | 36.72 | 37.69 | 681,076 | +0.67(+1.81%) |
Sep 09, 2022 | 36.33 | 37.49 | 35.78 | 37.02 | 836,031 | +1.02(+2.83%) |
Sep 08, 2022 | 36.00 | 36.80 | 35.26 | 36.00 | 1,012,166 | -0.47(-1.29%) |
Sep 07, 2022 | 34.50 | 36.87 | 34.16 | 36.47 | 678,882 | +1.75(+5.04%) |
Sep 06, 2022 | 35.08 | 35.43 | 33.35 | 34.72 | 998,814 | -0.23(-0.66%) |
Sep 02, 2022 | 36.35 | 36.45 | 34.50 | 34.95 | 889,267 | -0.89(-2.48%) |