Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 41.61 | 41.91 | 41.25 | 41.55 | 278,256 | +0.26(+0.62%) |
Aug 30, 2023 | 40.79 | 41.68 | 40.79 | 41.29 | 343,116 | +0.44(+1.07%) |
Aug 29, 2023 | 39.85 | 41.09 | 39.63 | 40.86 | 269,954 | +0.92(+2.31%) |
Aug 28, 2023 | 39.80 | 40.46 | 39.75 | 39.93 | 205,654 | +0.52(+1.31%) |
Aug 25, 2023 | 40.06 | 40.39 | 39.13 | 39.42 | 367,502 | -0.29(-0.72%) |
Aug 24, 2023 | 39.85 | 40.29 | 39.58 | 39.71 | 441,506 | -0.38(-0.94%) |
Aug 23, 2023 | 40.44 | 40.72 | 40.04 | 40.08 | 327,230 | -0.08(-0.20%) |
Aug 22, 2023 | 40.41 | 40.69 | 40.03 | 40.16 | 238,083 | -0.17(-0.43%) |
Aug 21, 2023 | 40.85 | 40.85 | 39.79 | 40.34 | 291,423 | -0.24(-0.59%) |
Aug 18, 2023 | 39.71 | 40.82 | 39.71 | 40.57 | 288,744 | +0.53(+1.33%) |
Aug 17, 2023 | 41.94 | 42.31 | 40.00 | 40.04 | 271,607 | -1.85(-4.42%) |
Aug 16, 2023 | 42.29 | 42.94 | 41.87 | 41.89 | 516,695 | -0.57(-1.35%) |
Aug 15, 2023 | 41.83 | 42.71 | 41.61 | 42.46 | 329,327 | +0.54(+1.30%) |
Aug 14, 2023 | 41.54 | 41.96 | 41.20 | 41.92 | 363,151 | +0.15(+0.36%) |
Aug 11, 2023 | 41.72 | 41.95 | 41.39 | 41.77 | 268,499 | +0.03(+0.07%) |
Aug 10, 2023 | 42.17 | 42.45 | 41.21 | 41.74 | 362,210 | -0.34(-0.80%) |
Aug 09, 2023 | 41.93 | 42.53 | 41.68 | 42.08 | 280,550 | -0.09(-0.21%) |
Aug 08, 2023 | 41.55 | 42.19 | 40.85 | 42.17 | 282,620 | +0.31(+0.73%) |
Aug 07, 2023 | 41.18 | 42.31 | 41.17 | 41.86 | 421,995 | +0.96(+2.35%) |
Aug 04, 2023 | 40.23 | 41.25 | 39.84 | 40.90 | 654,227 | +1.31(+3.30%) |
Aug 03, 2023 | 41.23 | 41.23 | 39.56 | 39.59 | 684,643 | -1.96(-4.71%) |
Aug 02, 2023 | 43.03 | 43.43 | 40.42 | 41.55 | 625,761 | -1.14(-2.67%) |
Aug 01, 2023 | 41.43 | 42.70 | 41.43 | 42.69 | 674,230 | +1.41(+3.43%) |
Jul 31, 2023 | 41.46 | 41.46 | 40.85 | 41.28 | 412,016 | +0.14(+0.34%) |
Jul 28, 2023 | 41.69 | 41.69 | 40.97 | 41.14 | 498,837 | -0.02(-0.05%) |
Jul 27, 2023 | 41.86 | 42.10 | 40.87 | 41.16 | 310,524 | -0.84(-2.00%) |
Jul 26, 2023 | 41.61 | 42.12 | 41.61 | 42.00 | 293,473 | +0.30(+0.71%) |
Jul 25, 2023 | 41.38 | 42.03 | 41.19 | 41.70 | 286,862 | +0.06(+0.14%) |
Jul 24, 2023 | 41.60 | 42.35 | 40.63 | 41.64 | 296,368 | +0.78(+1.91%) |
Jul 21, 2023 | 41.26 | 41.48 | 40.60 | 40.86 | 254,329 | -0.21(-0.51%) |
Jul 20, 2023 | 41.45 | 41.45 | 40.79 | 41.07 | 243,341 | -0.25(-0.60%) |
Jul 19, 2023 | 41.71 | 41.71 | 41.12 | 41.32 | 357,595 | -0.19(-0.45%) |
Jul 18, 2023 | 41.29 | 41.80 | 41.03 | 41.50 | 215,597 | +0.21(+0.50%) |
Jul 17, 2023 | 41.36 | 41.76 | 41.03 | 41.30 | 291,444 | -0.22(-0.52%) |
Jul 14, 2023 | 40.89 | 41.53 | 40.60 | 41.51 | 266,178 | +0.46(+1.11%) |
Jul 13, 2023 | 41.16 | 41.31 | 40.86 | 41.06 | 343,464 | -0.02(-0.05%) |
Jul 12, 2023 | 41.82 | 42.01 | 41.05 | 41.08 | 326,517 | -0.42(-1.00%) |
Jul 11, 2023 | 40.98 | 41.55 | 40.72 | 41.49 | 445,386 | +0.56(+1.38%) |
Jul 10, 2023 | 39.49 | 40.95 | 39.49 | 40.93 | 253,202 | +1.15(+2.88%) |
Jul 07, 2023 | 39.36 | 40.00 | 39.28 | 39.78 | 362,852 | +0.61(+1.57%) |
Jul 06, 2023 | 39.27 | 39.56 | 38.65 | 39.17 | 347,316 | -0.35(-0.88%) |
Jul 05, 2023 | 40.03 | 40.17 | 39.51 | 39.52 | 351,320 | -0.79(-1.96%) |
Jul 03, 2023 | 39.87 | 40.31 | 39.71 | 40.31 | 166,497 | +0.44(+1.09%) |
Jun 30, 2023 | 40.25 | 40.51 | 39.80 | 39.87 | 414,846 | -0.16(-0.40%) |
Jun 29, 2023 | 39.77 | 40.48 | 39.68 | 40.03 | 347,665 | +0.42(+1.05%) |
Jun 28, 2023 | 38.68 | 39.70 | 38.57 | 39.61 | 653,050 | +0.80(+2.06%) |
Jun 27, 2023 | 37.74 | 39.11 | 37.74 | 38.81 | 353,853 | +1.09(+2.89%) |
Jun 26, 2023 | 37.24 | 38.03 | 37.07 | 37.72 | 353,071 | +0.67(+1.82%) |
Jun 23, 2023 | 37.47 | 37.96 | 36.93 | 37.05 | 712,205 | -0.86(-2.27%) |
Jun 22, 2023 | 37.79 | 38.11 | 37.27 | 37.91 | 292,866 | -0.01(-0.03%) |
Jun 21, 2023 | 37.98 | 38.31 | 37.61 | 37.92 | 421,167 | -0.05(-0.13%) |
Jun 20, 2023 | 36.78 | 38.04 | 36.74 | 37.97 | 545,578 | +0.96(+2.59%) |
Jun 16, 2023 | 36.98 | 37.16 | 36.60 | 37.01 | 2,112,025 | +0.30(+0.81%) |
Jun 15, 2023 | 35.71 | 36.84 | 36.72 | 527,400 | +7.18(+24.30%) | |
May 08, 2023 | 29.45 | 29.92 | 28.68 | 29.54 | 772,400 | -0.12(-0.40%) |
May 05, 2023 | 28.66 | 29.97 | 28.31 | 29.66 | 1,028,608 | +1.43(+5.07%) |
May 04, 2023 | 27.54 | 28.70 | 27.15 | 28.22 | 685,813 | +1.32(+4.91%) |
May 03, 2023 | 26.33 | 28.28 | 26.26 | 26.90 | 764,669 | +0.66(+2.50%) |
May 02, 2023 | 26.28 | 26.44 | 25.87 | 26.25 | 530,796 | -0.23(-0.87%) |
May 01, 2023 | 26.33 | 27.19 | 26.32 | 26.48 | 898,383 | +0.19(+0.74%) |
Apr 28, 2023 | 25.44 | 26.35 | 25.44 | 26.28 | 659,776 | +0.68(+2.67%) |
Apr 27, 2023 | 25.68 | 26.04 | 25.36 | 25.60 | 465,026 | +0.01(+0.04%) |
Apr 26, 2023 | 25.87 | 26.61 | 25.54 | 25.59 | 437,427 | -0.47(-1.81%) |
Apr 25, 2023 | 26.79 | 26.99 | 26.03 | 26.06 | 664,087 | -1.03(-3.82%) |
Apr 24, 2023 | 26.69 | 27.73 | 26.69 | 27.10 | 548,175 | +0.57(+2.16%) |
Apr 21, 2023 | 27.00 | 27.59 | 26.39 | 26.52 | 939,809 | -0.41(-1.51%) |
Apr 20, 2023 | 24.81 | 27.08 | 23.99 | 26.93 | 2,647,100 | -2.27(-7.78%) |
Apr 19, 2023 | 28.76 | 29.22 | 28.49 | 29.20 | 273,716 | +0.37(+1.28%) |
Apr 18, 2023 | 28.52 | 29.10 | 28.52 | 28.83 | 295,221 | +0.45(+1.60%) |
Apr 17, 2023 | 28.20 | 28.48 | 28.10 | 28.38 | 261,764 | +0.17(+0.59%) |
Apr 14, 2023 | 28.58 | 28.84 | 28.02 | 28.21 | 258,756 | -0.31(-1.10%) |
Apr 13, 2023 | 28.41 | 28.63 | 28.09 | 28.53 | 255,057 | +0.30(+1.08%) |
Apr 12, 2023 | 28.46 | 28.79 | 28.09 | 28.22 | 252,684 | +0.13(+0.46%) |
Apr 11, 2023 | 27.90 | 28.36 | 27.82 | 28.09 | 242,515 | +0.34(+1.23%) |
Apr 10, 2023 | 27.33 | 28.07 | 27.33 | 27.75 | 484,677 | +0.31(+1.14%) |
Apr 06, 2023 | 27.54 | 27.67 | 26.93 | 27.44 | 395,907 | -0.08(-0.30%) |
Apr 05, 2023 | 28.17 | 28.20 | 27.25 | 27.52 | 468,217 | -0.71(-2.52%) |
Apr 04, 2023 | 29.65 | 29.67 | 28.07 | 28.23 | 562,376 | -1.35(-4.56%) |
Apr 03, 2023 | 29.74 | 30.12 | 29.20 | 29.58 | 366,157 | +0.01(+0.03%) |
Mar 31, 2023 | 29.30 | 29.69 | 28.56 | 29.57 | 443,439 | +0.59(+2.04%) |
Mar 30, 2023 | 29.41 | 29.48 | 28.84 | 28.98 | 263,785 | -0.12(-0.41%) |
Mar 29, 2023 | 29.09 | 29.26 | 28.67 | 29.10 | 409,841 | +0.37(+1.29%) |
Mar 28, 2023 | 28.34 | 28.94 | 28.24 | 28.73 | 234,716 | +0.12(+0.42%) |
Mar 27, 2023 | 28.76 | 28.99 | 28.26 | 28.61 | 282,668 | +0.38(+1.34%) |
Mar 24, 2023 | 27.77 | 28.36 | 27.30 | 28.23 | 365,731 | -0.02(-0.07%) |
Mar 23, 2023 | 28.61 | 29.06 | 28.02 | 28.25 | 427,577 | -0.18(-0.65%) |
Mar 22, 2023 | 28.82 | 29.38 | 28.43 | 28.44 | 350,818 | -0.38(-1.31%) |
Mar 21, 2023 | 28.45 | 29.06 | 28.22 | 28.82 | 589,746 | +1.04(+3.76%) |
Mar 20, 2023 | 27.81 | 28.19 | 27.56 | 27.77 | 613,178 | +0.42(+1.52%) |
Mar 17, 2023 | 28.04 | 28.28 | 27.19 | 27.36 | 1,502,074 | -1.08(-3.80%) |
Mar 16, 2023 | 27.57 | 28.75 | 27.37 | 28.44 | 491,479 | +0.51(+1.82%) |
Mar 15, 2023 | 28.22 | 28.66 | 27.62 | 27.93 | 655,470 | -1.15(-3.94%) |
Mar 14, 2023 | 29.55 | 29.86 | 28.72 | 29.07 | 605,759 | +0.50(+1.75%) |
Mar 13, 2023 | 30.15 | 30.65 | 28.55 | 28.58 | 1,423,757 | -2.56(-8.22%) |
Mar 10, 2023 | 32.77 | 32.77 | 30.29 | 31.13 | 1,016,031 | -1.76(-5.34%) |
Mar 09, 2023 | 33.86 | 34.20 | 32.61 | 32.89 | 589,055 | -1.00(-2.94%) |
Mar 08, 2023 | 33.56 | 33.95 | 33.29 | 33.89 | 406,447 | +0.50(+1.49%) |
Mar 07, 2023 | 33.34 | 33.58 | 33.16 | 33.39 | 539,980 | +0.13(+0.39%) |
Mar 06, 2023 | 35.01 | 35.09 | 33.15 | 33.26 | 909,095 | -1.86(-5.29%) |
Mar 03, 2023 | 34.82 | 35.40 | 34.43 | 35.12 | 472,598 | +0.37(+1.06%) |
Mar 02, 2023 | 33.17 | 34.98 | 32.91 | 34.75 | 511,999 | +1.24(+3.69%) |
Mar 01, 2023 | 33.80 | 34.33 | 33.43 | 33.51 | 534,465 | -0.18(-0.55%) |
Feb 28, 2023 | 34.08 | 34.39 | 33.69 | 33.69 | 594,981 | -0.40(-1.17%) |
Feb 27, 2023 | 34.29 | 34.70 | 33.92 | 34.09 | 375,361 | +0.40(+1.18%) |
Feb 24, 2023 | 33.75 | 34.14 | 33.43 | 33.69 | 433,422 | -0.60(-1.75%) |
Feb 23, 2023 | 34.63 | 34.92 | 34.13 | 34.29 | 479,652 | +0.17(+0.49%) |
Feb 22, 2023 | 34.09 | 34.71 | 33.77 | 34.13 | 673,310 | -0.05(-0.14%) |
Feb 21, 2023 | 35.63 | 35.99 | 34.16 | 34.17 | 495,930 | -1.97(-5.45%) |
Feb 17, 2023 | 36.84 | 37.09 | 36.11 | 36.15 | 473,227 | -0.67(-1.83%) |
Feb 16, 2023 | 36.57 | 37.51 | 36.33 | 36.82 | 410,238 | -0.07(-0.20%) |
Feb 15, 2023 | 36.54 | 37.04 | 36.26 | 36.89 | 353,917 | +0.01(+0.02%) |
Feb 14, 2023 | 36.36 | 37.35 | 36.26 | 36.88 | 330,272 | +0.22(+0.60%) |
Feb 13, 2023 | 36.48 | 36.85 | 36.13 | 36.66 | 470,399 | +0.18(+0.51%) |
Feb 10, 2023 | 35.80 | 36.68 | 35.62 | 36.48 | 395,548 | +0.52(+1.43%) |
Feb 09, 2023 | 37.36 | 37.47 | 35.67 | 35.96 | 672,516 | -0.90(-2.45%) |
Feb 08, 2023 | 37.11 | 37.53 | 36.74 | 36.86 | 427,603 | -0.58(-1.55%) |
Feb 07, 2023 | 37.36 | 37.76 | 36.87 | 37.44 | 583,420 | -0.22(-0.59%) |
Feb 06, 2023 | 39.43 | 39.49 | 37.67 | 37.67 | 603,697 | -1.96(-4.95%) |
Feb 03, 2023 | 38.41 | 40.30 | 38.35 | 39.63 | 1,205,661 | +0.89(+2.31%) |
Feb 02, 2023 | 37.92 | 38.85 | 37.86 | 38.73 | 686,465 | +0.94(+2.49%) |
Feb 01, 2023 | 37.44 | 38.49 | 36.43 | 37.79 | 703,437 | +0.13(+0.34%) |
Jan 31, 2023 | 36.49 | 37.67 | 36.19 | 37.67 | 646,293 | +1.36(+3.76%) |
Jan 30, 2023 | 36.30 | 36.98 | 36.04 | 36.30 | 352,917 | -0.32(-0.88%) |
Jan 27, 2023 | 36.74 | 37.28 | 36.56 | 36.62 | 582,176 | -0.06(-0.15%) |
Jan 26, 2023 | 36.58 | 37.02 | 36.22 | 36.68 | 303,291 | +0.26(+0.71%) |
Jan 25, 2023 | 35.87 | 36.50 | 35.79 | 36.42 | 252,408 | +0.19(+0.53%) |
Jan 24, 2023 | 35.52 | 36.74 | 35.28 | 36.23 | 350,519 | +0.53(+1.47%) |
Jan 23, 2023 | 35.01 | 35.92 | 34.89 | 35.70 | 335,777 | +0.69(+1.97%) |
Jan 20, 2023 | 35.56 | 36.15 | 34.62 | 35.01 | 405,040 | -0.33(-0.94%) |
Jan 19, 2023 | 35.33 | 35.48 | 34.16 | 35.34 | 577,890 | -0.19(-0.54%) |
Jan 18, 2023 | 36.82 | 37.54 | 35.54 | 35.54 | 431,479 | -1.20(-3.26%) |
Jan 17, 2023 | 36.46 | 36.85 | 36.01 | 36.74 | 627,204 | +0.28(+0.76%) |
Jan 13, 2023 | 35.47 | 36.69 | 35.36 | 36.46 | 814,645 | +1.17(+3.32%) |
Jan 12, 2023 | 35.73 | 35.93 | 34.63 | 35.29 | 476,028 | -0.46(-1.29%) |
Jan 11, 2023 | 36.26 | 36.64 | 35.49 | 35.75 | 456,278 | -0.48(-1.32%) |
Jan 10, 2023 | 35.47 | 36.31 | 35.27 | 36.23 | 568,207 | +0.53(+1.47%) |
Jan 09, 2023 | 33.35 | 36.48 | 33.35 | 35.70 | 1,561,672 | +2.45(+7.37%) |
Jan 06, 2023 | 32.75 | 33.68 | 32.59 | 33.25 | 469,093 | +0.99(+3.06%) |
Jan 05, 2023 | 33.72 | 33.80 | 32.22 | 32.27 | 310,249 | -1.69(-4.97%) |
Jan 04, 2023 | 33.40 | 33.95 | 33.25 | 33.95 | 656,335 | +0.77(+2.33%) |
Jan 03, 2023 | 33.34 | 34.04 | 32.87 | 33.18 | 578,830 | +0.20(+0.61%) |
Dec 30, 2022 | 31.70 | 33.14 | 31.55 | 32.98 | 713,752 | +0.91(+2.84%) |
Dec 29, 2022 | 32.11 | 32.62 | 31.67 | 32.06 | 510,487 | +0.11(+0.35%) |
Dec 28, 2022 | 33.63 | 33.72 | 31.91 | 31.95 | 584,690 | -1.72(-5.12%) |
Dec 27, 2022 | 33.24 | 33.78 | 32.84 | 33.68 | 429,400 | +0.52(+1.56%) |
Dec 23, 2022 | 32.44 | 33.28 | 32.43 | 33.16 | 811,416 | +0.93(+2.89%) |
Dec 22, 2022 | 31.99 | 32.25 | 31.59 | 32.23 | 337,381 | -0.02(-0.06%) |
Dec 21, 2022 | 32.58 | 32.71 | 32.11 | 32.25 | 256,271 | +0.01(+0.03%) |
Dec 20, 2022 | 31.47 | 32.27 | 31.28 | 32.24 | 278,375 | +0.53(+1.69%) |
Dec 19, 2022 | 32.32 | 32.66 | 31.59 | 31.70 | 468,210 | -0.50(-1.55%) |
Dec 16, 2022 | 31.69 | 32.34 | 31.16 | 32.20 | 2,265,478 | +0.11(+0.34%) |
Dec 15, 2022 | 32.75 | 32.75 | 31.84 | 32.09 | 388,353 | -1.07(-3.22%) |
Dec 14, 2022 | 33.56 | 33.67 | 32.63 | 33.16 | 316,937 | -0.31(-0.94%) |
Dec 13, 2022 | 34.32 | 34.73 | 33.29 | 33.47 | 523,907 | +0.06(+0.19%) |
Dec 12, 2022 | 32.24 | 33.48 | 31.97 | 33.41 | 613,111 | +1.26(+3.93%) |
Dec 09, 2022 | 32.05 | 32.68 | 31.90 | 32.15 | 503,572 | -0.09(-0.29%) |
Dec 08, 2022 | 32.26 | 32.77 | 31.69 | 32.24 | 398,194 | +0.23(+0.72%) |
Dec 07, 2022 | 32.13 | 32.88 | 31.80 | 32.01 | 345,979 | -0.41(-1.25%) |
Dec 06, 2022 | 32.03 | 32.57 | 31.79 | 32.41 | 326,591 | +0.44(+1.38%) |
Dec 05, 2022 | 32.58 | 32.68 | 31.58 | 31.97 | 377,266 | -1.23(-3.72%) |
Dec 02, 2022 | 32.11 | 33.43 | 31.72 | 33.21 | 264,780 | +0.51(+1.55%) |
Dec 01, 2022 | 32.68 | 32.83 | 32.05 | 32.70 | 256,013 | +0.17(+0.51%) |
Nov 30, 2022 | 32.29 | 32.54 | 31.23 | 32.53 | 639,121 | +0.18(+0.54%) |
Nov 29, 2022 | 32.17 | 33.16 | 31.19 | 32.36 | 469,670 | +0.11(+0.34%) |
Nov 28, 2022 | 33.31 | 33.31 | 31.92 | 32.25 | 575,844 | -1.37(-4.08%) |
Nov 25, 2022 | 33.38 | 33.77 | 33.12 | 33.62 | 177,613 | +0.32(+0.97%) |
Nov 23, 2022 | 33.12 | 33.70 | 32.85 | 33.30 | 425,645 | +0.15(+0.44%) |
Nov 22, 2022 | 32.71 | 33.46 | 32.44 | 33.15 | 573,433 | +0.74(+2.27%) |
Nov 21, 2022 | 33.29 | 33.42 | 31.74 | 32.42 | 551,869 | -0.81(-2.43%) |
Nov 18, 2022 | 31.00 | 33.23 | 31.00 | 33.23 | 1,252,680 | +2.67(+8.75%) |
Nov 17, 2022 | 29.93 | 31.41 | 28.09 | 30.55 | 523,410 | -0.33(-1.07%) |
Nov 16, 2022 | 31.28 | 31.57 | 30.64 | 30.88 | 212,606 | -0.64(-2.04%) |
Nov 15, 2022 | 31.08 | 32.07 | 31.00 | 31.53 | 406,578 | +1.12(+3.69%) |
Nov 14, 2022 | 31.24 | 31.24 | 29.91 | 30.40 | 357,979 | -1.22(-3.86%) |
Nov 11, 2022 | 31.28 | 31.76 | 30.96 | 31.63 | 385,943 | +0.50(+1.59%) |
Nov 10, 2022 | 29.67 | 31.59 | 29.61 | 31.13 | 578,520 | +2.08(+7.15%) |
Nov 09, 2022 | 29.18 | 29.70 | 28.76 | 29.05 | 306,139 | -0.57(-1.92%) |
Nov 08, 2022 | 28.96 | 29.84 | 28.71 | 29.62 | 277,706 | +0.74(+2.54%) |
Nov 07, 2022 | 28.57 | 29.09 | 28.28 | 28.89 | 288,966 | +0.41(+1.45%) |
Nov 04, 2022 | 28.70 | 29.03 | 28.03 | 28.48 | 177,835 | +0.28(+1.01%) |
Nov 03, 2022 | 28.29 | 28.60 | 28.00 | 28.19 | 299,047 | -0.63(-2.20%) |
Nov 02, 2022 | 29.69 | 29.97 | 28.79 | 28.82 | 365,452 | -0.86(-2.91%) |
Nov 01, 2022 | 30.10 | 30.18 | 29.33 | 29.69 | 325,000 | +0.16(+0.53%) |
Oct 31, 2022 | 29.77 | 29.98 | 29.52 | 29.53 | 316,734 | -0.68(-2.25%) |
Oct 28, 2022 | 30.27 | 30.57 | 29.71 | 30.21 | 296,673 | -0.06(-0.18%) |
Oct 27, 2022 | 29.93 | 30.81 | 29.52 | 30.27 | 427,858 | +0.51(+1.70%) |
Oct 26, 2022 | 29.99 | 30.14 | 29.19 | 29.76 | 355,609 | -0.10(-0.34%) |
Oct 25, 2022 | 28.54 | 30.17 | 28.54 | 29.86 | 578,289 | +1.23(+4.30%) |
Oct 24, 2022 | 28.34 | 28.85 | 27.69 | 28.63 | 359,752 | +0.35(+1.23%) |
Oct 21, 2022 | 27.23 | 28.40 | 27.08 | 28.28 | 292,514 | +1.22(+4.52%) |
Oct 20, 2022 | 27.41 | 27.86 | 26.65 | 27.06 | 347,067 | -0.47(-1.70%) |
Oct 19, 2022 | 27.99 | 28.03 | 27.24 | 27.53 | 227,285 | -0.76(-2.70%) |
Oct 18, 2022 | 28.36 | 28.83 | 27.92 | 28.29 | 395,147 | +0.61(+2.19%) |
Oct 17, 2022 | 27.29 | 27.98 | 27.29 | 27.69 | 245,123 | +1.00(+3.75%) |
Oct 14, 2022 | 28.13 | 28.14 | 26.67 | 26.68 | 281,785 | -1.43(-5.10%) |
Oct 13, 2022 | 27.01 | 28.39 | 26.51 | 28.12 | 238,331 | +0.55(+2.00%) |
Oct 12, 2022 | 28.14 | 28.14 | 27.46 | 27.57 | 269,484 | -0.50(-1.77%) |
Oct 11, 2022 | 28.13 | 28.54 | 27.16 | 28.06 | 381,388 | -0.18(-0.65%) |
Oct 10, 2022 | 27.92 | 28.42 | 27.79 | 28.25 | 330,512 | +0.46(+1.65%) |
Oct 07, 2022 | 28.83 | 29.02 | 27.61 | 27.79 | 643,320 | -1.14(-3.94%) |
Oct 06, 2022 | 29.05 | 29.64 | 28.71 | 28.93 | 350,774 | -0.44(-1.50%) |
Oct 05, 2022 | 28.93 | 29.66 | 28.68 | 29.37 | 413,441 | -0.14(-0.47%) |
Oct 04, 2022 | 28.39 | 29.58 | 28.39 | 29.50 | 460,422 | +1.71(+6.15%) |
Oct 03, 2022 | 27.33 | 28.14 | 27.05 | 27.80 | 463,167 | +0.67(+2.47%) |
Sep 30, 2022 | 27.02 | 27.80 | 26.99 | 27.12 | 685,643 | +0.12(+0.44%) |
Sep 29, 2022 | 26.71 | 27.06 | 26.28 | 27.01 | 338,108 | -0.17(-0.64%) |
Sep 28, 2022 | 26.51 | 27.35 | 26.49 | 27.18 | 425,782 | +0.85(+3.21%) |
Sep 27, 2022 | 26.63 | 27.06 | 26.22 | 26.33 | 380,124 | +0.03(+0.10%) |
Sep 26, 2022 | 26.29 | 27.25 | 26.17 | 26.31 | 354,433 | -0.21(-0.80%) |
Sep 23, 2022 | 26.81 | 27.33 | 26.18 | 26.52 | 395,706 | -0.73(-2.66%) |
Sep 22, 2022 | 28.52 | 28.68 | 27.21 | 27.24 | 569,496 | -1.47(-5.12%) |
Sep 21, 2022 | 29.51 | 29.78 | 28.69 | 28.71 | 204,156 | -0.55(-1.88%) |
Sep 20, 2022 | 29.57 | 29.57 | 28.68 | 29.27 | 389,542 | -0.66(-2.21%) |
Sep 19, 2022 | 28.86 | 30.06 | 28.61 | 29.93 | 320,865 | +0.75(+2.58%) |
Sep 16, 2022 | 29.58 | 29.71 | 28.82 | 29.17 | 730,247 | -0.94(-3.11%) |
Sep 15, 2022 | 29.85 | 30.46 | 29.64 | 30.11 | 317,601 | +0.06(+0.18%) |
Sep 14, 2022 | 29.79 | 30.58 | 29.47 | 30.06 | 367,630 | +0.42(+1.43%) |
Sep 13, 2022 | 30.28 | 30.46 | 29.47 | 29.63 | 347,891 | -1.54(-4.95%) |
Sep 12, 2022 | 31.66 | 32.02 | 30.98 | 31.18 | 317,014 | -0.41(-1.31%) |
Sep 09, 2022 | 31.23 | 32.09 | 31.06 | 31.59 | 503,234 | +0.62(+1.99%) |
Sep 08, 2022 | 29.43 | 31.66 | 28.95 | 30.97 | 764,050 | +1.61(+5.48%) |
Sep 07, 2022 | 27.94 | 29.60 | 27.85 | 29.37 | 439,180 | +1.42(+5.06%) |
Sep 06, 2022 | 29.27 | 29.27 | 27.78 | 27.95 | 483,176 | -1.21(-4.16%) |
Sep 02, 2022 | 29.61 | 29.74 | 28.96 | 29.16 | 268,458 | -0.04(-0.13%) |