Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 24.89 | 25.38 | 24.83 | 25.02 | 373,107 | -0.06(-0.23%) |
Aug 30, 2023 | 25.11 | 25.25 | 24.96 | 25.08 | 292,594 | -0.23(-0.92%) |
Aug 29, 2023 | 25.30 | 25.79 | 25.25 | 25.31 | 228,470 | -0.14(-0.53%) |
Aug 28, 2023 | 25.63 | 25.71 | 25.04 | 25.45 | 289,583 | -0.32(-1.24%) |
Aug 25, 2023 | 25.94 | 26.39 | 25.48 | 25.77 | 619,123 | -0.48(-1.84%) |
Aug 24, 2023 | 26.31 | 26.38 | 25.70 | 26.25 | 386,881 | +0.34(+1.30%) |
Aug 23, 2023 | 26.22 | 26.74 | 25.83 | 25.91 | 404,654 | +0.15(+0.60%) |
Aug 22, 2023 | 25.29 | 25.76 | 25.11 | 25.76 | 179,989 | +0.42(+1.64%) |
Aug 21, 2023 | 24.84 | 25.65 | 24.63 | 25.34 | 299,775 | +0.29(+1.16%) |
Aug 18, 2023 | 25.84 | 25.94 | 24.97 | 25.05 | 352,284 | -0.42(-1.63%) |
Aug 17, 2023 | 25.50 | 25.52 | 24.77 | 25.47 | 444,333 | -0.60(-2.30%) |
Aug 16, 2023 | 25.57 | 26.12 | 25.05 | 26.07 | 405,747 | +0.41(+1.58%) |
Aug 15, 2023 | 24.99 | 25.72 | 24.93 | 25.66 | 405,152 | +1.08(+4.40%) |
Aug 14, 2023 | 24.51 | 24.93 | 24.42 | 24.58 | 251,121 | +0.18(+0.75%) |
Aug 11, 2023 | 25.15 | 25.18 | 24.34 | 24.40 | 295,019 | -0.73(-2.92%) |
Aug 10, 2023 | 25.07 | 25.47 | 24.49 | 25.13 | 359,941 | -0.02(-0.08%) |
Aug 09, 2023 | 25.37 | 25.58 | 24.65 | 25.15 | 412,788 | -0.62(-2.40%) |
Aug 08, 2023 | 26.79 | 27.25 | 25.75 | 25.77 | 329,040 | -0.23(-0.89%) |
Aug 07, 2023 | 25.86 | 26.16 | 25.66 | 26.00 | 141,292 | -0.08(-0.30%) |
Aug 04, 2023 | 25.80 | 26.11 | 25.27 | 26.08 | 322,113 | -0.02(-0.07%) |
Aug 03, 2023 | 26.49 | 26.78 | 25.63 | 26.10 | 389,354 | -0.52(-1.96%) |
Aug 02, 2023 | 26.28 | 27.03 | 26.04 | 26.62 | 300,150 | +0.71(+2.72%) |
Aug 01, 2023 | 26.00 | 26.48 | 25.79 | 25.91 | 344,080 | +0.22(+0.87%) |
Jul 31, 2023 | 26.44 | 26.44 | 25.54 | 25.69 | 433,730 | -1.00(-3.73%) |
Jul 28, 2023 | 26.80 | 27.47 | 26.68 | 26.69 | 283,592 | -0.15(-0.58%) |
Jul 27, 2023 | 26.18 | 26.97 | 25.98 | 26.84 | 272,413 | +0.38(+1.42%) |
Jul 26, 2023 | 26.92 | 26.96 | 26.26 | 26.46 | 245,269 | +0.00(+0.00%) |
Jul 25, 2023 | 26.84 | 27.10 | 26.17 | 26.46 | 193,200 | -0.27(-1.01%) |
Jul 24, 2023 | 27.44 | 27.44 | 26.36 | 26.73 | 271,930 | -0.92(-3.32%) |
Jul 21, 2023 | 27.92 | 28.24 | 27.62 | 27.65 | 297,609 | -0.45(-1.62%) |
Jul 20, 2023 | 28.31 | 28.58 | 28.00 | 28.11 | 424,652 | -0.66(-2.28%) |
Jul 19, 2023 | 29.07 | 29.20 | 28.38 | 28.76 | 191,624 | -0.29(-1.00%) |
Jul 18, 2023 | 29.80 | 29.89 | 28.47 | 29.05 | 184,083 | -0.63(-2.12%) |
Jul 17, 2023 | 29.77 | 29.95 | 29.43 | 29.68 | 253,170 | +0.12(+0.40%) |
Jul 14, 2023 | 28.40 | 29.68 | 28.40 | 29.57 | 293,975 | +1.49(+5.30%) |
Jul 13, 2023 | 27.86 | 28.56 | 27.51 | 28.08 | 305,779 | +0.24(+0.87%) |
Jul 12, 2023 | 27.95 | 28.17 | 27.53 | 27.84 | 421,663 | -0.50(-1.77%) |
Jul 11, 2023 | 29.51 | 29.51 | 28.26 | 28.34 | 313,536 | -1.29(-4.37%) |
Jul 10, 2023 | 30.23 | 30.29 | 29.52 | 29.63 | 187,009 | -0.43(-1.41%) |
Jul 07, 2023 | 31.72 | 31.78 | 29.51 | 30.06 | 339,738 | -1.33(-4.25%) |
Jul 06, 2023 | 30.60 | 31.83 | 30.30 | 31.39 | 369,768 | +1.37(+4.57%) |
Jul 05, 2023 | 29.52 | 30.35 | 29.47 | 30.02 | 212,851 | +0.35(+1.17%) |
Jul 03, 2023 | 29.70 | 29.87 | 29.26 | 29.67 | 149,074 | -0.19(-0.65%) |
Jun 30, 2023 | 29.84 | 30.24 | 29.52 | 29.87 | 217,741 | -0.33(-1.09%) |
Jun 29, 2023 | 30.73 | 30.98 | 30.18 | 30.19 | 213,982 | -0.68(-2.19%) |
Jun 28, 2023 | 31.50 | 32.12 | 30.78 | 30.87 | 278,903 | -0.63(-1.99%) |
Jun 27, 2023 | 31.67 | 32.08 | 31.22 | 31.50 | 169,242 | -0.15(-0.49%) |
Jun 26, 2023 | 32.95 | 32.95 | 31.29 | 31.65 | 190,140 | -1.15(-3.51%) |
Jun 23, 2023 | 32.95 | 33.31 | 32.61 | 32.80 | 236,961 | +0.55(+1.71%) |
Jun 22, 2023 | 31.99 | 32.49 | 31.94 | 32.25 | 419,642 | +0.87(+2.77%) |
Jun 21, 2023 | 32.14 | 32.28 | 30.92 | 31.38 | 197,338 | -0.56(-1.74%) |
Jun 20, 2023 | 30.91 | 32.35 | 30.91 | 31.94 | 340,526 | +1.38(+4.51%) |
Jun 16, 2023 | 30.26 | 30.71 | 30.07 | 30.56 | 135,038 | +0.11(+0.35%) |
Jun 15, 2023 | 30.95 | 31.03 | 29.97 | 30.46 | 258,543 | -0.49(-1.58%) |
May 08, 2023 | 30.10 | 30.95 | 29.81 | 30.94 | 199,628 | +0.05(+0.15%) |
May 05, 2023 | 30.94 | 31.23 | 30.46 | 30.90 | 299,463 | -1.79(-5.47%) |
May 04, 2023 | 31.94 | 32.86 | 31.34 | 32.68 | 400,421 | +0.78(+2.46%) |
May 03, 2023 | 31.60 | 31.95 | 30.87 | 31.90 | 337,593 | +1.16(+3.77%) |
May 02, 2023 | 28.86 | 31.29 | 28.86 | 30.74 | 620,248 | +2.42(+8.55%) |
May 01, 2023 | 28.35 | 28.58 | 27.75 | 28.32 | 175,732 | +0.65(+2.35%) |
Apr 28, 2023 | 28.72 | 28.93 | 27.36 | 27.67 | 478,131 | -0.87(-3.05%) |
Apr 27, 2023 | 28.80 | 29.31 | 28.39 | 28.54 | 600,813 | -0.18(-0.63%) |
Apr 26, 2023 | 28.19 | 29.05 | 27.85 | 28.72 | 513,333 | +0.73(+2.60%) |
Apr 25, 2023 | 27.45 | 28.26 | 27.39 | 28.00 | 571,277 | +1.03(+3.83%) |
Apr 24, 2023 | 27.88 | 27.91 | 26.69 | 26.96 | 491,557 | -0.81(-2.93%) |
Apr 21, 2023 | 27.27 | 28.02 | 27.27 | 27.78 | 387,774 | +0.33(+1.19%) |
Apr 20, 2023 | 27.64 | 28.07 | 27.42 | 27.45 | 555,015 | +0.51(+1.88%) |
Apr 19, 2023 | 27.23 | 27.53 | 26.90 | 26.94 | 417,572 | +0.14(+0.54%) |
Apr 18, 2023 | 27.10 | 27.36 | 26.63 | 26.80 | 273,624 | -0.15(-0.57%) |
Apr 17, 2023 | 26.42 | 27.13 | 26.30 | 26.95 | 244,980 | +0.62(+2.36%) |
Apr 14, 2023 | 26.30 | 26.63 | 26.04 | 26.33 | 286,090 | -0.05(-0.18%) |
Apr 13, 2023 | 26.85 | 26.92 | 26.27 | 26.38 | 361,329 | -0.33(-1.22%) |
Apr 12, 2023 | 26.43 | 26.87 | 26.28 | 26.70 | 436,736 | -0.01(-0.04%) |
Apr 11, 2023 | 26.98 | 27.27 | 26.40 | 26.71 | 388,269 | -0.50(-1.83%) |
Apr 10, 2023 | 27.66 | 27.66 | 26.63 | 27.21 | 534,248 | -0.45(-1.63%) |
Apr 06, 2023 | 26.98 | 27.80 | 26.96 | 27.66 | 762,394 | +0.77(+2.88%) |
Apr 05, 2023 | 27.54 | 27.99 | 26.86 | 26.89 | 940,965 | -0.77(-2.77%) |
Apr 04, 2023 | 26.56 | 28.12 | 26.56 | 27.65 | 837,264 | +0.96(+3.58%) |
Apr 03, 2023 | 26.90 | 27.17 | 26.29 | 26.70 | 865,628 | -2.69(-9.15%) |
Mar 31, 2023 | 29.75 | 29.80 | 29.24 | 29.38 | 633,544 | -0.38(-1.29%) |
Mar 30, 2023 | 29.50 | 30.05 | 29.38 | 29.77 | 665,197 | -0.17(-0.58%) |
Mar 29, 2023 | 30.17 | 30.61 | 29.90 | 29.94 | 403,105 | -0.92(-2.98%) |
Mar 28, 2023 | 32.12 | 32.12 | 30.53 | 30.86 | 409,988 | -0.96(-3.01%) |
Mar 27, 2023 | 32.37 | 33.03 | 31.40 | 31.81 | 350,697 | -1.38(-4.15%) |
Mar 24, 2023 | 34.60 | 34.96 | 32.93 | 33.19 | 635,427 | -0.20(-0.60%) |
Mar 23, 2023 | 32.17 | 34.00 | 31.59 | 33.39 | 598,969 | +0.86(+2.65%) |
Mar 22, 2023 | 31.03 | 32.53 | 30.86 | 32.53 | 490,393 | +1.40(+4.49%) |
Mar 21, 2023 | 32.24 | 32.27 | 30.94 | 31.13 | 568,707 | -2.31(-6.92%) |
Mar 20, 2023 | 34.96 | 34.96 | 33.02 | 33.45 | 1,201,280 | -1.41(-4.05%) |
Mar 17, 2023 | 34.41 | 35.39 | 33.68 | 34.86 | 1,050,756 | +1.06(+3.14%) |
Mar 16, 2023 | 35.98 | 36.25 | 33.59 | 33.80 | 932,811 | -0.67(-1.95%) |
Mar 15, 2023 | 33.45 | 35.33 | 32.99 | 34.47 | 1,572,023 | +3.33(+10.71%) |
Mar 14, 2023 | 31.71 | 32.25 | 29.70 | 31.14 | 847,517 | -0.61(-1.91%) |
Mar 13, 2023 | 31.99 | 33.10 | 30.68 | 31.74 | 1,083,570 | +1.24(+4.07%) |
Mar 10, 2023 | 29.83 | 30.82 | 28.93 | 30.50 | 933,206 | +0.84(+2.84%) |
Mar 09, 2023 | 28.52 | 29.73 | 27.75 | 29.66 | 685,321 | +0.80(+2.79%) |
Mar 08, 2023 | 28.57 | 29.41 | 27.84 | 28.86 | 589,169 | +0.57(+2.01%) |
Mar 07, 2023 | 27.67 | 28.44 | 27.55 | 28.29 | 434,054 | +0.95(+3.46%) |
Mar 06, 2023 | 27.73 | 27.87 | 27.25 | 27.34 | 457,574 | +0.03(+0.10%) |
Mar 03, 2023 | 28.74 | 28.82 | 27.09 | 27.31 | 407,971 | -0.79(-2.80%) |
Mar 02, 2023 | 28.58 | 28.86 | 27.89 | 28.10 | 445,868 | -0.46(-1.62%) |
Mar 01, 2023 | 29.73 | 29.90 | 28.29 | 28.56 | 591,151 | -1.22(-4.10%) |
Feb 28, 2023 | 28.43 | 29.78 | 28.27 | 29.78 | 613,449 | +0.90(+3.11%) |
Feb 27, 2023 | 29.03 | 29.38 | 28.65 | 28.88 | 391,584 | -0.20(-0.68%) |
Feb 24, 2023 | 29.75 | 30.18 | 28.98 | 29.08 | 502,429 | +0.04(+0.13%) |
Feb 23, 2023 | 29.01 | 29.71 | 28.63 | 29.05 | 508,243 | -0.79(-2.64%) |
Feb 22, 2023 | 29.59 | 30.33 | 29.08 | 29.83 | 591,524 | +0.41(+1.38%) |
Feb 21, 2023 | 29.45 | 29.56 | 28.78 | 29.42 | 363,815 | +0.30(+1.04%) |
Feb 17, 2023 | 28.10 | 29.36 | 28.04 | 29.12 | 762,365 | +1.93(+7.11%) |
Feb 16, 2023 | 26.92 | 27.23 | 26.49 | 27.19 | 300,399 | +0.53(+1.99%) |
Feb 15, 2023 | 26.37 | 27.28 | 26.37 | 26.66 | 653,971 | +0.93(+3.61%) |
Feb 14, 2023 | 26.15 | 26.30 | 25.38 | 25.73 | 511,959 | -0.04(-0.15%) |
Feb 13, 2023 | 25.95 | 26.41 | 25.58 | 25.77 | 263,745 | +0.17(+0.67%) |
Feb 10, 2023 | 26.99 | 26.99 | 25.52 | 25.60 | 581,859 | -2.13(-7.68%) |
Feb 09, 2023 | 27.14 | 27.80 | 27.13 | 27.73 | 355,627 | +0.45(+1.63%) |
Feb 08, 2023 | 26.79 | 27.60 | 26.59 | 27.28 | 507,051 | +0.45(+1.69%) |
Feb 07, 2023 | 28.29 | 28.60 | 26.73 | 26.83 | 412,365 | -1.74(-6.10%) |
Feb 06, 2023 | 28.32 | 29.34 | 27.94 | 28.57 | 557,276 | +0.19(+0.67%) |
Feb 03, 2023 | 28.09 | 28.42 | 27.10 | 28.38 | 445,300 | +0.18(+0.64%) |
Feb 02, 2023 | 27.15 | 28.80 | 27.11 | 28.20 | 845,057 | +1.25(+4.64%) |
Feb 01, 2023 | 26.26 | 27.65 | 26.02 | 26.95 | 799,138 | +0.97(+3.72%) |
Jan 31, 2023 | 26.63 | 27.13 | 25.88 | 25.99 | 295,787 | -0.39(-1.47%) |
Jan 30, 2023 | 25.67 | 26.47 | 25.55 | 26.38 | 420,092 | +1.15(+4.54%) |
Jan 27, 2023 | 24.56 | 25.32 | 24.30 | 25.23 | 835,577 | +0.98(+4.06%) |
Jan 26, 2023 | 25.10 | 25.68 | 24.23 | 24.24 | 761,213 | -1.64(-6.33%) |
Jan 25, 2023 | 26.08 | 26.94 | 25.88 | 25.88 | 430,085 | +0.06(+0.22%) |
Jan 24, 2023 | 25.88 | 26.85 | 25.76 | 25.83 | 585,220 | +0.12(+0.48%) |
Jan 23, 2023 | 25.34 | 25.82 | 25.12 | 25.70 | 537,944 | +0.03(+0.11%) |
Jan 20, 2023 | 26.15 | 26.67 | 25.55 | 25.67 | 503,412 | -0.58(-2.20%) |
Jan 19, 2023 | 27.22 | 27.30 | 26.01 | 26.25 | 714,060 | -0.60(-2.22%) |
Jan 18, 2023 | 25.60 | 26.92 | 25.11 | 26.85 | 626,378 | +0.92(+3.54%) |
Jan 17, 2023 | 25.89 | 26.12 | 25.39 | 25.93 | 474,316 | -0.09(-0.36%) |
Jan 13, 2023 | 26.19 | 26.68 | 25.91 | 26.02 | 501,290 | -0.07(-0.25%) |
Jan 12, 2023 | 26.82 | 26.87 | 25.73 | 26.09 | 642,707 | -0.99(-3.67%) |
Jan 11, 2023 | 26.77 | 27.69 | 26.67 | 27.09 | 652,313 | -0.17(-0.63%) |
Jan 10, 2023 | 27.33 | 28.12 | 27.15 | 27.26 | 608,901 | -0.36(-1.30%) |
Jan 09, 2023 | 26.64 | 27.80 | 26.52 | 27.62 | 901,780 | +0.16(+0.59%) |
Jan 06, 2023 | 27.88 | 27.88 | 26.73 | 27.45 | 731,203 | -0.97(-3.40%) |
Jan 05, 2023 | 29.83 | 29.83 | 28.16 | 28.42 | 731,711 | -1.13(-3.81%) |
Jan 04, 2023 | 30.54 | 30.64 | 29.22 | 29.55 | 797,998 | -0.08(-0.26%) |
Jan 03, 2023 | 28.07 | 30.19 | 27.68 | 29.62 | 1,067,444 | +2.04(+7.38%) |
Dec 30, 2022 | 28.32 | 28.32 | 27.49 | 27.59 | 739,365 | -0.35(-1.25%) |
Dec 29, 2022 | 28.74 | 28.76 | 27.67 | 27.94 | 662,273 | -0.51(-1.80%) |
Dec 28, 2022 | 27.36 | 28.66 | 27.36 | 28.45 | 759,173 | +1.22(+4.49%) |
Dec 27, 2022 | 27.43 | 27.81 | 27.04 | 27.23 | 377,723 | -0.63(-2.28%) |
Dec 23, 2022 | 29.03 | 29.26 | 27.83 | 27.86 | 735,878 | -1.82(-6.13%) |
Dec 22, 2022 | 28.38 | 30.82 | 28.32 | 29.68 | 1,133,141 | +1.27(+4.47%) |
Dec 21, 2022 | 28.45 | 29.18 | 28.15 | 28.41 | 471,354 | -1.10(-3.72%) |
Dec 20, 2022 | 30.23 | 30.45 | 29.12 | 29.51 | 649,921 | -0.86(-2.83%) |
Dec 19, 2022 | 29.80 | 30.86 | 29.59 | 30.37 | 556,272 | -0.01(-0.03%) |
Dec 16, 2022 | 30.74 | 31.19 | 30.13 | 30.38 | 982,495 | +0.74(+2.48%) |
Dec 15, 2022 | 29.93 | 30.62 | 29.51 | 29.64 | 945,557 | +0.37(+1.26%) |
Dec 14, 2022 | 28.55 | 29.78 | 28.31 | 29.27 | 867,576 | +0.36(+1.24%) |
Dec 13, 2022 | 28.76 | 29.38 | 28.43 | 28.92 | 1,310,155 | -1.15(-3.83%) |
Dec 12, 2022 | 31.32 | 31.61 | 29.91 | 30.07 | 842,321 | -1.59(-5.01%) |
Dec 09, 2022 | 30.36 | 31.71 | 29.76 | 31.65 | 1,246,697 | +1.41(+4.65%) |
Dec 08, 2022 | 28.66 | 30.54 | 28.46 | 30.25 | 1,402,037 | +0.33(+1.11%) |
Dec 07, 2022 | 29.79 | 30.44 | 29.03 | 29.92 | 974,716 | +0.17(+0.57%) |
Dec 06, 2022 | 28.63 | 30.14 | 27.98 | 29.75 | 1,665,200 | +1.44(+5.07%) |
Dec 05, 2022 | 26.09 | 28.72 | 25.97 | 28.31 | 1,217,503 | +1.61(+6.01%) |
Dec 02, 2022 | 26.73 | 27.00 | 26.07 | 26.71 | 751,660 | +0.36(+1.36%) |
Dec 01, 2022 | 25.79 | 26.53 | 25.55 | 26.35 | 814,496 | +0.18(+0.69%) |
Nov 30, 2022 | 25.86 | 27.01 | 25.75 | 26.17 | 933,482 | -0.28(-1.07%) |
Nov 29, 2022 | 26.64 | 26.85 | 26.11 | 26.45 | 936,140 | -0.80(-2.95%) |
Nov 28, 2022 | 27.12 | 27.41 | 26.46 | 27.25 | 1,028,169 | +1.43(+5.52%) |
Nov 25, 2022 | 25.59 | 25.91 | 25.24 | 25.83 | 413,812 | +0.17(+0.66%) |
Nov 23, 2022 | 25.84 | 26.16 | 25.31 | 25.66 | 1,152,301 | +0.59(+2.34%) |
Nov 22, 2022 | 26.01 | 26.30 | 24.93 | 25.07 | 1,053,413 | -1.67(-6.25%) |
Nov 21, 2022 | 27.14 | 28.48 | 26.58 | 26.74 | 2,299,329 | +0.76(+2.91%) |
Nov 18, 2022 | 26.58 | 27.18 | 25.87 | 25.99 | 1,205,571 | +0.39(+1.51%) |
Nov 17, 2022 | 26.46 | 26.72 | 25.55 | 25.60 | 1,263,498 | -0.09(-0.33%) |
Nov 16, 2022 | 25.13 | 25.93 | 24.82 | 25.69 | 920,915 | +1.06(+4.29%) |
Nov 15, 2022 | 25.02 | 25.34 | 24.54 | 24.63 | 1,144,176 | -0.62(-2.47%) |
Nov 14, 2022 | 25.32 | 25.32 | 24.34 | 25.25 | 1,097,702 | +0.15(+0.60%) |
Nov 11, 2022 | 25.63 | 25.85 | 24.91 | 25.10 | 1,279,079 | -1.63(-6.11%) |
Nov 10, 2022 | 26.71 | 27.98 | 26.67 | 26.73 | 1,846,268 | -1.18(-4.23%) |
Nov 09, 2022 | 26.03 | 28.07 | 26.03 | 27.91 | 1,721,116 | +2.44(+9.56%) |
Nov 08, 2022 | 25.55 | 26.08 | 25.24 | 25.48 | 1,111,775 | -0.04(-0.15%) |
Nov 07, 2022 | 26.23 | 26.38 | 25.35 | 25.52 | 725,548 | -0.91(-3.43%) |
Nov 04, 2022 | 25.84 | 27.17 | 25.45 | 26.42 | 1,232,313 | -0.65(-2.41%) |
Nov 03, 2022 | 28.46 | 28.57 | 26.73 | 27.07 | 1,088,592 | -0.99(-3.53%) |
Nov 02, 2022 | 26.97 | 28.17 | 28.07 | 1,583,344 | +1.26(+4.68%) | |
Nov 01, 2022 | 26.38 | 27.11 | 26.37 | 26.81 | 1,057,552 | -0.50(-1.83%) |
Oct 31, 2022 | 28.34 | 28.35 | 26.58 | 27.31 | 1,337,513 | -0.45(-1.63%) |
Oct 28, 2022 | 27.34 | 28.73 | 26.89 | 27.76 | 1,123,711 | -0.15(-0.54%) |
Oct 27, 2022 | 27.38 | 28.10 | 26.98 | 27.91 | 1,037,515 | -0.24(-0.84%) |
Oct 26, 2022 | 28.69 | 28.72 | 27.67 | 28.15 | 797,365 | -0.76(-2.61%) |
Oct 25, 2022 | 29.17 | 29.47 | 28.64 | 28.91 | 819,275 | -0.05(-0.16%) |
Oct 24, 2022 | 29.25 | 29.59 | 28.56 | 28.95 | 755,349 | -0.28(-0.97%) |
Oct 21, 2022 | 30.78 | 30.79 | 29.12 | 29.24 | 1,026,235 | -1.80(-5.81%) |
Oct 20, 2022 | 30.56 | 31.37 | 30.03 | 31.04 | 1,152,100 | -0.06(-0.18%) |
Oct 19, 2022 | 32.73 | 32.89 | 30.81 | 31.10 | 960,378 | -1.82(-5.54%) |
Oct 18, 2022 | 32.94 | 34.30 | 32.37 | 32.92 | 1,053,647 | -0.63(-1.89%) |
Oct 17, 2022 | 33.46 | 33.77 | 32.44 | 33.55 | 660,311 | -0.90(-2.60%) |
Oct 14, 2022 | 32.71 | 34.55 | 31.82 | 34.45 | 1,932,587 | +2.37(+7.39%) |
Oct 13, 2022 | 35.81 | 35.82 | 31.75 | 32.08 | 1,593,785 | -2.80(-8.04%) |
Oct 12, 2022 | 35.88 | 36.33 | 34.36 | 34.88 | 879,399 | -0.54(-1.52%) |
Oct 11, 2022 | 36.14 | 36.45 | 34.23 | 35.42 | 1,054,391 | +0.52(+1.49%) |
Oct 10, 2022 | 33.14 | 35.04 | 32.65 | 34.90 | 889,062 | +1.49(+4.47%) |
Oct 07, 2022 | 32.89 | 33.95 | 32.10 | 33.41 | 1,728,068 | +0.46(+1.40%) |
Oct 06, 2022 | 34.76 | 34.76 | 32.74 | 32.95 | 1,058,014 | -1.14(-3.35%) |
Oct 05, 2022 | 35.61 | 36.25 | 33.59 | 34.09 | 1,118,223 | -1.46(-4.12%) |
Oct 04, 2022 | 37.30 | 38.00 | 35.55 | 35.55 | 981,502 | -3.44(-8.82%) |
Oct 03, 2022 | 40.52 | 40.88 | 38.48 | 38.99 | 1,003,830 | -4.92(-11.20%) |
Sep 30, 2022 | 44.07 | 44.74 | 42.72 | 43.91 | 814,652 | +0.64(+1.48%) |
Sep 29, 2022 | 43.76 | 45.33 | 43.03 | 43.27 | 1,237,847 | +0.15(+0.35%) |
Sep 28, 2022 | 46.42 | 47.03 | 42.69 | 43.12 | 1,008,734 | -4.19(-8.86%) |
Sep 27, 2022 | 46.80 | 47.92 | 45.57 | 47.31 | 1,311,030 | -1.20(-2.47%) |
Sep 26, 2022 | 46.85 | 48.59 | 45.67 | 48.51 | 1,042,977 | +2.50(+5.44%) |
Sep 23, 2022 | 43.84 | 46.75 | 43.65 | 46.01 | 2,079,363 | +5.37(+13.22%) |
Sep 22, 2022 | 38.98 | 40.64 | 38.58 | 40.63 | 972,239 | +0.38(+0.94%) |
Sep 21, 2022 | 37.81 | 40.28 | 37.56 | 40.26 | 1,237,286 | +1.16(+2.97%) |
Sep 20, 2022 | 39.09 | 40.02 | 38.70 | 39.09 | 873,236 | +0.51(+1.32%) |
Sep 19, 2022 | 40.90 | 40.90 | 38.57 | 38.58 | 899,543 | -0.07(-0.17%) |
Sep 16, 2022 | 37.28 | 39.68 | 37.19 | 38.65 | 1,343,271 | +1.60(+4.31%) |
Sep 15, 2022 | 36.52 | 37.38 | 36.18 | 37.06 | 1,827,175 | +1.86(+5.29%) |
Sep 14, 2022 | 36.59 | 36.59 | 34.67 | 35.19 | 1,215,391 | -2.12(-5.67%) |
Sep 13, 2022 | 36.38 | 37.62 | 35.44 | 37.31 | 2,304,255 | +1.77(+4.97%) |
Sep 12, 2022 | 35.75 | 36.41 | 34.70 | 35.54 | 1,355,559 | -1.32(-3.59%) |
Sep 09, 2022 | 37.38 | 37.98 | 36.49 | 36.87 | 1,220,788 | -1.94(-4.99%) |
Sep 08, 2022 | 38.87 | 39.68 | 38.39 | 38.80 | 1,785,644 | -0.25(-0.63%) |
Sep 07, 2022 | 40.01 | 40.56 | 38.78 | 39.05 | 1,808,997 | +0.84(+2.20%) |
Sep 06, 2022 | 36.79 | 38.52 | 36.58 | 38.21 | 1,376,492 | +0.76(+2.02%) |
Sep 02, 2022 | 36.92 | 37.94 | 36.48 | 37.45 | 1,515,891 | -1.47(-3.78%) |