Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.65 | 20.21 | 19.45 | 19.48 | 386,790 | +0.57(+3.01%) |
Aug 30, 2023 | 19.36 | 19.36 | 18.69 | 18.91 | 264,891 | -0.42(-2.17%) |
Aug 29, 2023 | 19.23 | 19.48 | 18.86 | 19.33 | 295,200 | +0.20(+1.05%) |
Aug 28, 2023 | 18.31 | 19.26 | 18.19 | 19.13 | 296,131 | +0.85(+4.65%) |
Aug 25, 2023 | 19.55 | 19.76 | 18.26 | 18.28 | 294,325 | -1.23(-6.30%) |
Aug 24, 2023 | 19.51 | 19.82 | 19.31 | 19.51 | 282,722 | -0.29(-1.46%) |
Aug 23, 2023 | 19.71 | 19.84 | 19.34 | 19.80 | 209,071 | +0.20(+1.02%) |
Aug 22, 2023 | 19.59 | 19.78 | 19.12 | 19.60 | 264,127 | +0.00(+0.00%) |
Aug 21, 2023 | 19.60 | 19.74 | 19.17 | 19.60 | 216,284 | -0.06(-0.31%) |
Aug 18, 2023 | 19.41 | 19.90 | 19.30 | 19.66 | 586,874 | +0.01(+0.05%) |
Aug 17, 2023 | 19.28 | 19.95 | 19.02 | 19.65 | 220,266 | +0.41(+2.13%) |
Aug 16, 2023 | 19.06 | 19.29 | 18.69 | 19.24 | 299,744 | +0.12(+0.63%) |
Aug 15, 2023 | 19.70 | 19.87 | 19.08 | 19.12 | 256,672 | -0.79(-3.97%) |
Aug 14, 2023 | 20.14 | 20.14 | 19.37 | 19.91 | 201,682 | -0.35(-1.73%) |
Aug 11, 2023 | 20.00 | 20.41 | 19.74 | 20.26 | 237,175 | +0.21(+1.05%) |
Aug 10, 2023 | 21.04 | 21.33 | 20.00 | 20.05 | 282,154 | -1.01(-4.80%) |
Aug 09, 2023 | 21.62 | 21.62 | 20.58 | 21.06 | 289,264 | -0.61(-2.81%) |
Aug 08, 2023 | 23.39 | 23.98 | 19.75 | 21.67 | 737,313 | -0.28(-1.28%) |
Aug 07, 2023 | 21.89 | 22.25 | 21.50 | 21.95 | 434,217 | +0.15(+0.69%) |
Aug 04, 2023 | 21.56 | 21.99 | 21.37 | 21.80 | 372,003 | +0.24(+1.11%) |
Aug 03, 2023 | 22.14 | 22.35 | 21.43 | 21.56 | 346,678 | -0.67(-3.01%) |
Aug 02, 2023 | 23.20 | 23.42 | 22.02 | 22.23 | 257,084 | -1.25(-5.32%) |
Aug 01, 2023 | 23.84 | 24.27 | 23.30 | 23.48 | 235,689 | -0.38(-1.59%) |
Jul 31, 2023 | 23.48 | 24.24 | 23.48 | 23.86 | 222,266 | +0.38(+1.62%) |
Jul 28, 2023 | 23.57 | 23.86 | 23.40 | 23.48 | 179,210 | +0.07(+0.30%) |
Jul 27, 2023 | 24.44 | 24.44 | 23.33 | 23.41 | 244,696 | -0.96(-3.94%) |
Jul 26, 2023 | 24.09 | 24.69 | 24.08 | 24.37 | 188,091 | +0.37(+1.54%) |
Jul 25, 2023 | 23.94 | 24.20 | 23.72 | 24.00 | 167,477 | -0.08(-0.33%) |
Jul 24, 2023 | 23.43 | 24.23 | 23.43 | 24.08 | 220,536 | +0.71(+3.04%) |
Jul 21, 2023 | 23.74 | 23.74 | 23.25 | 23.37 | 151,106 | -0.22(-0.93%) |
Jul 20, 2023 | 24.09 | 24.28 | 23.57 | 23.59 | 173,110 | -0.54(-2.24%) |
Jul 19, 2023 | 24.25 | 24.59 | 23.88 | 24.13 | 209,347 | -0.08(-0.33%) |
Jul 18, 2023 | 23.42 | 24.21 | 23.42 | 24.21 | 221,880 | +0.94(+4.04%) |
Jul 17, 2023 | 22.74 | 23.43 | 22.56 | 23.27 | 212,241 | +0.51(+2.24%) |
Jul 14, 2023 | 22.99 | 22.99 | 22.18 | 22.76 | 228,441 | -0.25(-1.09%) |
Jul 13, 2023 | 22.75 | 23.18 | 22.75 | 23.01 | 225,720 | +0.27(+1.19%) |
Jul 12, 2023 | 22.31 | 22.99 | 21.92 | 22.74 | 250,245 | +0.88(+4.03%) |
Jul 11, 2023 | 22.59 | 22.82 | 21.50 | 21.86 | 613,103 | -0.65(-2.89%) |
Jul 10, 2023 | 22.85 | 23.27 | 22.47 | 22.51 | 277,540 | -0.34(-1.49%) |
Jul 07, 2023 | 22.90 | 23.27 | 22.79 | 22.85 | 435,420 | -0.05(-0.22%) |
Jul 06, 2023 | 22.68 | 23.06 | 22.33 | 22.90 | 288,863 | +0.01(+0.04%) |
Jul 05, 2023 | 23.15 | 23.22 | 22.65 | 22.89 | 353,006 | -0.33(-1.42%) |
Jul 03, 2023 | 22.85 | 23.27 | 22.50 | 23.22 | 186,606 | +0.37(+1.62%) |
Jun 30, 2023 | 23.37 | 23.37 | 22.60 | 22.85 | 307,715 | -0.31(-1.34%) |
Jun 29, 2023 | 22.66 | 23.46 | 22.66 | 23.16 | 237,520 | +0.53(+2.34%) |
Jun 28, 2023 | 22.56 | 22.75 | 22.06 | 22.63 | 287,840 | +0.01(+0.04%) |
Jun 27, 2023 | 22.19 | 23.04 | 22.19 | 22.62 | 429,121 | +0.46(+2.08%) |
Jun 26, 2023 | 22.51 | 22.99 | 22.06 | 22.16 | 469,612 | -0.44(-1.95%) |
Jun 23, 2023 | 23.36 | 23.48 | 22.42 | 22.60 | 515,920 | -0.96(-4.07%) |
Jun 22, 2023 | 24.12 | 24.23 | 23.24 | 23.56 | 412,636 | -0.67(-2.77%) |
Jun 21, 2023 | 23.80 | 24.62 | 23.63 | 24.23 | 470,231 | +0.33(+1.38%) |
Jun 20, 2023 | 23.17 | 24.08 | 22.43 | 23.90 | 569,979 | +0.70(+3.02%) |
Jun 16, 2023 | 23.37 | 23.48 | 22.77 | 23.20 | 1,006,121 | +0.10(+0.43%) |
Jun 15, 2023 | 22.89 | 23.11 | 22.53 | 23.10 | 350,196 | +0.11(+0.48%) |
Jun 14, 2023 | 23.77 | 23.86 | 22.85 | 22.99 | 316,540 | -0.68(-2.87%) |
Jun 13, 2023 | 23.36 | 24.12 | 23.36 | 23.67 | 297,957 | +0.29(+1.24%) |
Jun 12, 2023 | 22.96 | 23.81 | 22.85 | 23.38 | 367,339 | +0.32(+1.39%) |
Jun 09, 2023 | 23.46 | 23.51 | 22.91 | 23.06 | 379,628 | -0.40(-1.71%) |
Jun 08, 2023 | 22.86 | 23.67 | 22.70 | 23.46 | 455,106 | +0.48(+2.09%) |
Jun 07, 2023 | 22.31 | 23.30 | 22.14 | 22.98 | 782,687 | +1.10(+5.03%) |
Jun 06, 2023 | 20.91 | 21.91 | 20.84 | 21.88 | 433,199 | +0.96(+4.59%) |
Jun 05, 2023 | 21.03 | 21.25 | 20.48 | 20.92 | 612,524 | -0.18(-0.85%) |
Jun 02, 2023 | 19.36 | 21.15 | 19.03 | 21.10 | 674,107 | +1.95(+10.18%) |
Jun 01, 2023 | 18.70 | 19.38 | 18.40 | 19.15 | 633,764 | +0.45(+2.41%) |
May 31, 2023 | 18.64 | 18.99 | 18.52 | 18.70 | 654,688 | +0.00(+0.00%) |
May 30, 2023 | 19.38 | 19.39 | 18.67 | 18.70 | 390,860 | -0.88(-4.49%) |
May 26, 2023 | 19.88 | 20.00 | 19.44 | 19.58 | 593,319 | -0.24(-1.21%) |
May 25, 2023 | 19.81 | 20.07 | 19.11 | 19.82 | 473,005 | -0.32(-1.59%) |
May 24, 2023 | 20.36 | 20.36 | 19.60 | 20.14 | 483,846 | -0.17(-0.84%) |
May 23, 2023 | 18.77 | 20.42 | 18.72 | 20.31 | 1,134,505 | +1.41(+7.46%) |
May 22, 2023 | 18.66 | 19.37 | 18.56 | 18.90 | 1,020,106 | +0.57(+3.11%) |
May 19, 2023 | 18.47 | 18.52 | 17.74 | 18.33 | 833,790 | -0.13(-0.70%) |
May 18, 2023 | 18.93 | 19.23 | 18.18 | 18.46 | 584,853 | -0.47(-2.48%) |
May 17, 2023 | 18.59 | 19.12 | 18.59 | 18.93 | 560,463 | +0.22(+1.18%) |
May 16, 2023 | 18.86 | 19.22 | 18.26 | 18.71 | 530,768 | -0.27(-1.42%) |
May 15, 2023 | 18.26 | 19.30 | 17.93 | 18.98 | 825,497 | +0.72(+3.94%) |
May 12, 2023 | 19.28 | 19.39 | 18.11 | 18.26 | 905,192 | -0.98(-5.09%) |
May 11, 2023 | 19.23 | 19.74 | 18.51 | 19.24 | 1,603,227 | -0.14(-0.72%) |
May 10, 2023 | 23.75 | 23.88 | 19.10 | 19.38 | 1,886,969 | -4.57(-19.08%) |
May 09, 2023 | 31.38 | 31.38 | 18.72 | 23.95 | 4,952,998 | -10.44(-30.36%) |
May 08, 2023 | 34.89 | 34.89 | 34.18 | 34.39 | 251,102 | -0.31(-0.89%) |
May 05, 2023 | 34.77 | 35.12 | 34.27 | 34.70 | 216,398 | +0.37(+1.08%) |
May 04, 2023 | 34.38 | 34.45 | 33.58 | 34.33 | 233,336 | -0.33(-0.95%) |
May 03, 2023 | 35.03 | 35.28 | 34.56 | 34.66 | 128,729 | -0.22(-0.63%) |
May 02, 2023 | 35.74 | 35.74 | 34.20 | 34.88 | 198,071 | -0.84(-2.35%) |
May 01, 2023 | 36.25 | 36.61 | 35.64 | 35.72 | 140,422 | -0.55(-1.52%) |
Apr 28, 2023 | 36.01 | 36.54 | 35.50 | 36.27 | 154,991 | +0.26(+0.72%) |
Apr 27, 2023 | 36.30 | 36.77 | 35.77 | 36.01 | 143,077 | -0.14(-0.39%) |
Apr 26, 2023 | 36.74 | 36.89 | 35.97 | 36.15 | 101,383 | -0.81(-2.19%) |
Apr 25, 2023 | 37.44 | 37.56 | 36.85 | 36.96 | 97,146 | -0.74(-1.96%) |
Apr 24, 2023 | 37.94 | 38.17 | 37.63 | 37.70 | 101,422 | -0.10(-0.26%) |
Apr 21, 2023 | 37.36 | 37.85 | 37.09 | 37.80 | 99,169 | +0.36(+0.96%) |
Apr 20, 2023 | 37.70 | 38.00 | 37.26 | 37.44 | 168,938 | -0.35(-0.93%) |
Apr 19, 2023 | 37.29 | 37.85 | 36.52 | 37.79 | 137,791 | +0.46(+1.23%) |
Apr 18, 2023 | 38.64 | 38.64 | 36.97 | 37.33 | 246,332 | -1.46(-3.76%) |
Apr 17, 2023 | 38.66 | 38.88 | 38.27 | 38.79 | 99,625 | +0.11(+0.28%) |
Apr 14, 2023 | 39.25 | 39.49 | 38.61 | 38.68 | 130,375 | -0.42(-1.07%) |
Apr 13, 2023 | 39.00 | 39.32 | 38.67 | 39.10 | 137,969 | +0.12(+0.31%) |
Apr 12, 2023 | 39.06 | 39.06 | 38.43 | 38.98 | 182,583 | +0.12(+0.31%) |
Apr 11, 2023 | 38.87 | 39.06 | 38.45 | 38.86 | 190,235 | +0.21(+0.54%) |
Apr 10, 2023 | 38.66 | 38.87 | 38.47 | 38.65 | 338,989 | +0.03(+0.08%) |
Apr 06, 2023 | 39.14 | 39.31 | 38.33 | 38.62 | 144,406 | -0.30(-0.77%) |
Apr 05, 2023 | 38.89 | 40.44 | 38.49 | 38.92 | 175,985 | +0.08(+0.21%) |
Apr 04, 2023 | 38.84 | 38.91 | 38.41 | 38.84 | 305,169 | -0.13(-0.33%) |
Apr 03, 2023 | 39.04 | 39.27 | 38.72 | 38.97 | 229,382 | +0.01(+0.03%) |
Mar 31, 2023 | 38.19 | 39.20 | 38.12 | 38.96 | 305,197 | +0.88(+2.31%) |
Mar 30, 2023 | 38.27 | 38.68 | 37.93 | 38.08 | 281,824 | -0.07(-0.18%) |
Mar 29, 2023 | 38.22 | 38.33 | 37.60 | 38.15 | 253,950 | +0.00(+0.00%) |
Mar 28, 2023 | 38.10 | 38.66 | 37.99 | 38.15 | 407,338 | +0.04(+0.10%) |
Mar 27, 2023 | 40.10 | 40.20 | 36.93 | 38.11 | 682,271 | -1.56(-3.93%) |
Mar 24, 2023 | 39.49 | 39.99 | 38.38 | 39.67 | 218,181 | -0.05(-0.13%) |
Mar 23, 2023 | 39.81 | 40.05 | 38.97 | 39.72 | 270,511 | +0.00(+0.00%) |
Mar 22, 2023 | 40.33 | 40.69 | 39.71 | 39.72 | 146,605 | -0.70(-1.73%) |
Mar 21, 2023 | 40.68 | 41.69 | 40.25 | 40.42 | 235,307 | +0.29(+0.72%) |
Mar 20, 2023 | 39.94 | 40.72 | 39.86 | 40.13 | 229,183 | +0.58(+1.47%) |
Mar 17, 2023 | 40.13 | 40.13 | 39.41 | 39.55 | 664,519 | -0.68(-1.69%) |
Mar 16, 2023 | 39.44 | 40.59 | 38.95 | 40.23 | 254,913 | +0.44(+1.11%) |
Mar 15, 2023 | 39.89 | 40.18 | 39.34 | 39.79 | 277,430 | -0.92(-2.26%) |
Mar 14, 2023 | 40.83 | 41.02 | 39.65 | 40.71 | 229,152 | +0.85(+2.13%) |
Mar 13, 2023 | 39.76 | 40.54 | 39.35 | 39.86 | 344,125 | -0.39(-0.97%) |
Mar 10, 2023 | 40.40 | 40.66 | 39.66 | 40.25 | 350,979 | -0.48(-1.18%) |
Mar 09, 2023 | 41.41 | 41.59 | 40.70 | 40.73 | 194,967 | -0.74(-1.78%) |
Mar 08, 2023 | 41.39 | 41.76 | 40.47 | 41.47 | 223,871 | +0.00(+0.00%) |
Mar 07, 2023 | 41.84 | 42.47 | 41.05 | 41.47 | 240,200 | -0.26(-0.62%) |
Mar 06, 2023 | 42.53 | 42.60 | 41.35 | 41.73 | 266,918 | -0.74(-1.74%) |
Mar 03, 2023 | 42.35 | 42.93 | 42.23 | 42.47 | 213,970 | +0.07(+0.17%) |
Mar 02, 2023 | 42.25 | 42.53 | 41.90 | 42.40 | 242,413 | -0.07(-0.16%) |
Mar 01, 2023 | 42.59 | 42.78 | 42.00 | 42.47 | 211,854 | -0.09(-0.21%) |
Feb 28, 2023 | 41.44 | 43.34 | 41.06 | 42.56 | 401,885 | +1.84(+4.52%) |
Feb 27, 2023 | 40.22 | 40.84 | 40.16 | 40.72 | 261,110 | +0.48(+1.19%) |
Feb 24, 2023 | 39.93 | 40.59 | 39.93 | 40.24 | 214,917 | -0.02(-0.05%) |
Feb 23, 2023 | 40.45 | 40.60 | 39.81 | 40.26 | 266,613 | -0.14(-0.35%) |
Feb 22, 2023 | 40.98 | 41.40 | 40.38 | 40.40 | 205,786 | -0.59(-1.44%) |
Feb 21, 2023 | 40.51 | 41.18 | 40.43 | 40.99 | 155,445 | +0.20(+0.49%) |
Feb 17, 2023 | 40.72 | 41.05 | 40.46 | 40.79 | 193,220 | +0.19(+0.47%) |
Feb 16, 2023 | 40.09 | 40.80 | 40.01 | 40.60 | 148,512 | +0.13(+0.32%) |
Feb 15, 2023 | 40.15 | 40.86 | 40.15 | 40.47 | 139,534 | +0.16(+0.40%) |
Feb 14, 2023 | 40.65 | 40.75 | 40.02 | 40.31 | 188,688 | -0.40(-0.98%) |
Feb 13, 2023 | 40.31 | 40.78 | 40.31 | 40.71 | 146,835 | +0.34(+0.84%) |
Feb 10, 2023 | 40.69 | 41.01 | 40.35 | 40.37 | 140,660 | -0.44(-1.08%) |
Feb 09, 2023 | 41.24 | 41.32 | 40.73 | 40.81 | 145,723 | -0.18(-0.44%) |
Feb 08, 2023 | 40.73 | 41.02 | 40.41 | 40.99 | 110,678 | +0.15(+0.37%) |
Feb 07, 2023 | 40.48 | 41.16 | 40.24 | 40.84 | 163,639 | +0.13(+0.32%) |
Feb 06, 2023 | 41.23 | 41.23 | 40.37 | 40.71 | 123,600 | -0.59(-1.43%) |
Feb 03, 2023 | 41.28 | 41.45 | 40.89 | 41.30 | 194,257 | -0.18(-0.43%) |
Feb 02, 2023 | 40.43 | 41.64 | 40.37 | 41.48 | 386,244 | +1.11(+2.75%) |
Feb 01, 2023 | 40.16 | 40.80 | 40.06 | 40.37 | 234,382 | +0.13(+0.32%) |
Jan 31, 2023 | 38.99 | 40.51 | 38.76 | 40.24 | 287,823 | +1.38(+3.55%) |
Jan 30, 2023 | 38.61 | 39.38 | 38.16 | 38.86 | 146,347 | +0.37(+0.96%) |
Jan 27, 2023 | 39.43 | 39.43 | 38.35 | 38.49 | 267,690 | -0.77(-1.96%) |
Jan 26, 2023 | 39.70 | 39.70 | 39.08 | 39.26 | 112,823 | -0.24(-0.61%) |
Jan 25, 2023 | 39.17 | 40.01 | 39.02 | 39.50 | 282,563 | +0.15(+0.38%) |
Jan 24, 2023 | 38.01 | 39.38 | 37.88 | 39.35 | 321,801 | +1.23(+3.23%) |
Jan 23, 2023 | 36.55 | 38.21 | 36.40 | 38.12 | 254,650 | +1.58(+4.32%) |
Jan 20, 2023 | 36.44 | 36.74 | 36.08 | 36.54 | 173,695 | +0.32(+0.88%) |
Jan 19, 2023 | 36.06 | 36.59 | 35.56 | 36.22 | 154,808 | +0.09(+0.25%) |
Jan 18, 2023 | 36.18 | 36.60 | 36.04 | 36.13 | 116,463 | +0.03(+0.08%) |
Jan 17, 2023 | 35.64 | 36.14 | 35.30 | 36.10 | 268,798 | +0.56(+1.58%) |
Jan 13, 2023 | 35.42 | 35.77 | 35.40 | 35.54 | 146,551 | -0.18(-0.50%) |
Jan 12, 2023 | 35.79 | 35.96 | 35.58 | 35.72 | 170,141 | +0.08(+0.22%) |
Jan 11, 2023 | 35.90 | 36.12 | 35.43 | 35.64 | 219,715 | -0.24(-0.67%) |
Jan 10, 2023 | 34.98 | 36.03 | 34.74 | 35.88 | 312,994 | +0.98(+2.81%) |
Jan 09, 2023 | 34.96 | 35.06 | 34.57 | 34.90 | 159,973 | +0.15(+0.43%) |
Jan 06, 2023 | 33.99 | 35.00 | 33.97 | 34.75 | 132,349 | +0.94(+2.78%) |
Jan 05, 2023 | 34.52 | 34.52 | 33.78 | 33.81 | 116,042 | -0.64(-1.86%) |
Jan 04, 2023 | 34.60 | 35.00 | 34.29 | 34.45 | 199,944 | -0.13(-0.38%) |
Jan 03, 2023 | 34.06 | 34.58 | 34.06 | 34.58 | 186,082 | +0.80(+2.37%) |
Dec 30, 2022 | 33.98 | 34.28 | 33.38 | 33.78 | 133,441 | -0.30(-0.88%) |
Dec 29, 2022 | 33.81 | 34.32 | 33.73 | 34.08 | 187,832 | +0.50(+1.49%) |
Dec 28, 2022 | 34.07 | 34.39 | 33.37 | 33.58 | 160,517 | -0.37(-1.09%) |
Dec 27, 2022 | 33.40 | 34.13 | 33.25 | 33.95 | 124,010 | +0.54(+1.62%) |
Dec 23, 2022 | 33.56 | 33.88 | 33.28 | 33.41 | 118,489 | -0.18(-0.54%) |
Dec 22, 2022 | 32.89 | 33.66 | 32.64 | 33.59 | 299,466 | +0.49(+1.48%) |
Dec 21, 2022 | 32.90 | 33.13 | 32.76 | 33.10 | 121,408 | +0.40(+1.22%) |
Dec 20, 2022 | 32.59 | 32.90 | 32.24 | 32.70 | 170,666 | +0.16(+0.49%) |
Dec 19, 2022 | 32.67 | 32.88 | 32.19 | 32.54 | 199,550 | +0.00(+0.00%) |
Dec 16, 2022 | 32.90 | 33.09 | 31.93 | 32.54 | 799,196 | -0.63(-1.90%) |
Dec 15, 2022 | 33.02 | 33.26 | 32.60 | 33.17 | 217,272 | +0.07(+0.21%) |
Dec 14, 2022 | 33.26 | 33.54 | 32.81 | 33.10 | 190,422 | -0.26(-0.78%) |
Dec 13, 2022 | 34.16 | 34.60 | 33.08 | 33.36 | 220,366 | -0.21(-0.63%) |
Dec 12, 2022 | 33.63 | 33.77 | 33.38 | 33.57 | 145,873 | -0.15(-0.44%) |
Dec 09, 2022 | 33.68 | 34.33 | 33.67 | 33.72 | 114,757 | -0.09(-0.27%) |
Dec 08, 2022 | 33.64 | 34.01 | 33.27 | 33.81 | 142,724 | +0.18(+0.54%) |
Dec 07, 2022 | 34.15 | 34.43 | 33.61 | 33.63 | 104,215 | -0.63(-1.84%) |
Dec 06, 2022 | 34.47 | 34.54 | 34.03 | 34.26 | 110,305 | -0.36(-1.04%) |
Dec 05, 2022 | 34.27 | 34.70 | 34.07 | 34.62 | 135,546 | +0.12(+0.35%) |
Dec 02, 2022 | 34.00 | 34.52 | 33.99 | 34.50 | 116,199 | +0.13(+0.38%) |
Dec 01, 2022 | 34.60 | 34.89 | 34.16 | 34.37 | 125,655 | -0.01(-0.03%) |
Nov 30, 2022 | 33.55 | 34.63 | 33.09 | 34.38 | 384,823 | +0.71(+2.11%) |
Nov 29, 2022 | 33.32 | 33.71 | 33.32 | 33.67 | 153,070 | +0.18(+0.54%) |
Nov 28, 2022 | 33.72 | 34.18 | 33.41 | 33.49 | 107,521 | -0.43(-1.27%) |
Nov 25, 2022 | 33.70 | 34.14 | 33.70 | 33.92 | 57,749 | +0.06(+0.18%) |
Nov 23, 2022 | 33.74 | 34.08 | 33.69 | 33.86 | 67,905 | +0.01(+0.03%) |
Nov 22, 2022 | 34.04 | 34.74 | 33.78 | 33.85 | 91,985 | -0.13(-0.38%) |
Nov 21, 2022 | 33.69 | 34.08 | 33.67 | 33.98 | 112,912 | +0.12(+0.35%) |
Nov 18, 2022 | 33.66 | 33.98 | 33.45 | 33.86 | 229,662 | +0.71(+2.14%) |
Nov 17, 2022 | 32.93 | 33.19 | 32.56 | 33.15 | 154,455 | -0.10(-0.30%) |
Nov 16, 2022 | 34.04 | 34.20 | 33.16 | 33.25 | 155,935 | -0.72(-2.12%) |
Nov 15, 2022 | 33.46 | 34.45 | 33.46 | 33.97 | 348,831 | +0.80(+2.41%) |
Nov 14, 2022 | 33.68 | 33.96 | 33.13 | 33.17 | 180,561 | -0.64(-1.89%) |
Nov 11, 2022 | 33.83 | 34.78 | 33.70 | 33.81 | 200,138 | -0.21(-0.62%) |
Nov 10, 2022 | 33.66 | 34.41 | 33.66 | 34.02 | 231,821 | +0.97(+2.93%) |
Nov 09, 2022 | 32.59 | 33.44 | 32.43 | 33.05 | 322,137 | +0.48(+1.47%) |
Nov 08, 2022 | 32.14 | 32.64 | 31.89 | 32.57 | 246,940 | +0.38(+1.18%) |
Nov 07, 2022 | 31.11 | 32.29 | 31.03 | 32.19 | 277,894 | +1.13(+3.64%) |
Nov 04, 2022 | 33.28 | 33.35 | 30.59 | 31.06 | 397,887 | -0.35(-1.11%) |
Nov 03, 2022 | 31.69 | 31.69 | 30.73 | 31.41 | 322,972 | -0.63(-1.97%) |
Nov 02, 2022 | 32.86 | 31.83 | 32.04 | 160,722 | -0.82(-2.50%) | |
Nov 01, 2022 | 33.60 | 33.61 | 32.80 | 32.86 | 169,985 | -0.64(-1.91%) |
Oct 31, 2022 | 32.79 | 33.70 | 32.72 | 33.50 | 257,682 | +0.60(+1.82%) |
Oct 28, 2022 | 32.07 | 33.11 | 31.93 | 32.90 | 365,552 | +0.91(+2.84%) |
Oct 27, 2022 | 31.58 | 32.39 | 31.45 | 31.99 | 190,450 | +0.62(+1.98%) |
Oct 26, 2022 | 32.20 | 32.20 | 31.34 | 31.37 | 174,794 | -0.55(-1.72%) |
Oct 25, 2022 | 30.63 | 32.29 | 29.79 | 31.92 | 372,077 | +1.29(+4.21%) |
Oct 24, 2022 | 30.68 | 30.86 | 30.22 | 30.63 | 208,400 | +0.11(+0.36%) |
Oct 21, 2022 | 30.07 | 30.62 | 29.68 | 30.52 | 211,698 | +0.46(+1.53%) |
Oct 20, 2022 | 30.99 | 31.11 | 30.04 | 30.06 | 278,295 | -0.93(-3.00%) |
Oct 19, 2022 | 31.60 | 31.80 | 30.66 | 30.99 | 340,280 | -0.97(-3.04%) |
Oct 18, 2022 | 32.13 | 32.65 | 31.87 | 31.96 | 233,538 | +0.05(+0.16%) |
Oct 17, 2022 | 32.42 | 32.69 | 31.84 | 31.91 | 196,843 | -0.18(-0.56%) |
Oct 14, 2022 | 32.48 | 32.77 | 31.99 | 32.09 | 157,417 | -0.13(-0.40%) |
Oct 13, 2022 | 31.81 | 32.61 | 31.64 | 32.22 | 271,814 | +0.10(+0.31%) |
Oct 12, 2022 | 31.84 | 32.19 | 31.56 | 32.12 | 229,115 | +0.22(+0.69%) |
Oct 11, 2022 | 32.01 | 32.54 | 31.72 | 31.90 | 231,111 | -0.09(-0.28%) |
Oct 10, 2022 | 32.37 | 32.63 | 31.95 | 31.99 | 199,436 | -0.37(-1.14%) |
Oct 07, 2022 | 32.45 | 32.50 | 32.07 | 32.36 | 311,484 | -0.28(-0.86%) |
Oct 06, 2022 | 32.94 | 33.04 | 32.58 | 32.64 | 175,718 | -0.36(-1.09%) |
Oct 05, 2022 | 33.06 | 33.06 | 32.58 | 33.00 | 231,671 | -0.40(-1.20%) |
Oct 04, 2022 | 33.37 | 34.14 | 33.18 | 33.40 | 326,360 | +0.34(+1.03%) |
Oct 03, 2022 | 33.39 | 33.63 | 32.93 | 33.06 | 486,915 | +0.20(+0.61%) |
Sep 30, 2022 | 33.22 | 33.47 | 32.84 | 32.86 | 464,039 | -0.25(-0.76%) |
Sep 29, 2022 | 32.88 | 33.19 | 32.01 | 33.11 | 325,710 | +0.08(+0.24%) |
Sep 28, 2022 | 32.71 | 33.19 | 32.22 | 33.03 | 340,540 | +0.23(+0.70%) |
Sep 27, 2022 | 33.34 | 33.55 | 32.80 | 32.80 | 353,333 | -0.63(-1.88%) |
Sep 26, 2022 | 34.28 | 34.75 | 33.34 | 33.43 | 268,408 | -1.05(-3.05%) |
Sep 23, 2022 | 34.42 | 34.55 | 34.00 | 34.48 | 327,729 | -0.11(-0.32%) |
Sep 22, 2022 | 34.66 | 34.78 | 34.48 | 34.59 | 265,384 | -0.20(-0.57%) |
Sep 21, 2022 | 35.26 | 35.49 | 34.74 | 34.79 | 240,198 | -0.39(-1.11%) |
Sep 20, 2022 | 35.43 | 35.56 | 34.90 | 35.18 | 265,843 | -0.37(-1.04%) |
Sep 19, 2022 | 35.68 | 36.01 | 35.31 | 35.55 | 148,726 | -0.18(-0.50%) |
Sep 16, 2022 | 35.30 | 36.04 | 35.14 | 35.73 | 807,769 | +0.17(+0.48%) |
Sep 15, 2022 | 35.53 | 35.93 | 35.44 | 35.56 | 160,690 | -0.14(-0.39%) |
Sep 14, 2022 | 35.65 | 36.38 | 35.31 | 35.70 | 211,814 | +0.16(+0.45%) |
Sep 13, 2022 | 35.92 | 35.92 | 35.41 | 35.54 | 223,791 | -0.70(-1.93%) |
Sep 12, 2022 | 36.34 | 36.47 | 36.00 | 36.24 | 165,381 | +0.09(+0.25%) |
Sep 09, 2022 | 36.14 | 36.45 | 35.92 | 36.15 | 148,524 | +0.16(+0.44%) |
Sep 08, 2022 | 35.68 | 36.07 | 35.27 | 35.99 | 259,842 | +0.00(+0.00%) |
Sep 07, 2022 | 36.29 | 36.55 | 35.82 | 35.99 | 177,408 | -0.15(-0.42%) |
Sep 06, 2022 | 36.09 | 36.58 | 35.79 | 36.14 | 330,295 | -0.04(-0.11%) |
Sep 02, 2022 | 36.50 | 36.71 | 36.09 | 36.18 | 172,492 | -0.32(-0.88%) |