Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.50 | 17.78 | 17.39 | 17.69 | 308,528 | +0.27(+1.55%) |
Aug 30, 2023 | 17.00 | 17.45 | 16.87 | 17.42 | 572,767 | +0.19(+1.10%) |
Aug 29, 2023 | 17.95 | 18.03 | 17.17 | 17.23 | 760,409 | -0.77(-4.28%) |
Aug 28, 2023 | 18.22 | 18.25 | 17.83 | 18.00 | 246,840 | +0.02(+0.08%) |
Aug 25, 2023 | 18.15 | 18.45 | 17.76 | 17.98 | 512,759 | -0.16(-0.85%) |
Aug 24, 2023 | 18.05 | 18.24 | 17.85 | 18.14 | 296,876 | +0.26(+1.45%) |
Aug 23, 2023 | 18.34 | 18.36 | 17.82 | 17.88 | 664,875 | -1.48(-7.64%) |
Aug 22, 2023 | 19.57 | 19.71 | 19.34 | 19.36 | 996,529 | -0.19(-0.97%) |
Aug 21, 2023 | 19.68 | 20.27 | 19.52 | 19.55 | 825,285 | -0.97(-4.73%) |
Aug 18, 2023 | 20.60 | 20.71 | 20.41 | 20.52 | 588,377 | -0.10(-0.48%) |
Aug 17, 2023 | 20.11 | 20.80 | 20.11 | 20.62 | 948,728 | -0.57(-2.69%) |
Aug 16, 2023 | 20.79 | 21.19 | 20.59 | 21.19 | 292,274 | +0.28(+1.34%) |
Aug 15, 2023 | 21.02 | 21.21 | 20.61 | 20.91 | 244,228 | +0.11(+0.53%) |
Aug 14, 2023 | 20.88 | 21.20 | 20.65 | 20.80 | 328,496 | +0.21(+1.02%) |
Aug 11, 2023 | 20.59 | 20.68 | 20.32 | 20.59 | 197,727 | +0.05(+0.24%) |
Aug 10, 2023 | 20.50 | 20.69 | 20.04 | 20.54 | 1,231,300 | -0.06(-0.29%) |
Aug 09, 2023 | 20.49 | 20.67 | 20.23 | 20.60 | 144,493 | +0.18(+0.88%) |
Aug 08, 2023 | 20.48 | 20.60 | 20.24 | 20.42 | 296,933 | +0.57(+2.87%) |
Aug 07, 2023 | 19.13 | 19.88 | 19.13 | 19.85 | 284,977 | +0.83(+4.36%) |
Aug 04, 2023 | 18.95 | 19.10 | 18.69 | 19.02 | 543,817 | -0.02(-0.11%) |
Aug 03, 2023 | 19.00 | 19.12 | 18.83 | 19.04 | 443,369 | +0.24(+1.28%) |
Aug 02, 2023 | 18.07 | 18.88 | 18.03 | 18.80 | 543,061 | +0.91(+5.09%) |
Aug 01, 2023 | 17.86 | 18.15 | 17.63 | 17.89 | 410,248 | +0.59(+3.41%) |
Jul 31, 2023 | 17.60 | 17.61 | 17.14 | 17.30 | 335,617 | -0.62(-3.46%) |
Jul 28, 2023 | 18.00 | 18.09 | 17.79 | 17.92 | 157,867 | -0.28(-1.54%) |
Jul 27, 2023 | 17.59 | 18.28 | 17.59 | 18.20 | 825,406 | +1.22(+7.18%) |
Jul 26, 2023 | 17.50 | 17.61 | 16.89 | 16.98 | 398,188 | -0.43(-2.47%) |
Jul 25, 2023 | 17.49 | 17.65 | 17.28 | 17.41 | 275,619 | -0.44(-2.47%) |
Jul 24, 2023 | 17.74 | 17.98 | 17.66 | 17.85 | 666,096 | +0.38(+2.18%) |
Jul 21, 2023 | 17.34 | 17.49 | 17.26 | 17.47 | 699,935 | +0.17(+0.98%) |
Jul 20, 2023 | 16.69 | 17.31 | 16.64 | 17.30 | 1,207,400 | +0.61(+3.65%) |
Jul 19, 2023 | 16.80 | 16.91 | 16.57 | 16.69 | 1,622,655 | -0.15(-0.89%) |
Jul 18, 2023 | 17.11 | 17.21 | 16.65 | 16.84 | 382,753 | -0.26(-1.52%) |
Jul 17, 2023 | 17.28 | 17.44 | 17.08 | 17.10 | 323,397 | +0.06(+0.35%) |
Jul 14, 2023 | 17.12 | 17.22 | 16.86 | 17.04 | 448,038 | -0.11(-0.64%) |
Jul 13, 2023 | 17.60 | 17.71 | 17.13 | 17.15 | 567,325 | -1.02(-5.61%) |
Jul 12, 2023 | 18.59 | 18.63 | 18.13 | 18.17 | 461,114 | -1.76(-8.83%) |
Jul 11, 2023 | 19.85 | 20.08 | 19.75 | 19.93 | 269,731 | +0.04(+0.20%) |
Jul 10, 2023 | 20.21 | 20.24 | 19.84 | 19.89 | 232,323 | -0.06(-0.30%) |
Jul 07, 2023 | 20.50 | 20.50 | 19.85 | 19.95 | 427,481 | -0.69(-3.34%) |
Jul 06, 2023 | 20.30 | 20.96 | 20.30 | 20.64 | 278,963 | +0.71(+3.56%) |
Jul 05, 2023 | 19.74 | 20.15 | 19.69 | 19.93 | 428,104 | -0.46(-2.26%) |
Jul 03, 2023 | 20.22 | 20.39 | 20.04 | 20.39 | 113,686 | -0.19(-0.92%) |
Jun 30, 2023 | 21.07 | 21.25 | 20.44 | 20.58 | 260,022 | -0.34(-1.63%) |
Jun 29, 2023 | 21.22 | 21.44 | 20.73 | 20.92 | 259,213 | +0.29(+1.41%) |
Jun 28, 2023 | 20.60 | 20.90 | 20.35 | 20.63 | 253,438 | +0.30(+1.48%) |
Jun 27, 2023 | 20.01 | 20.56 | 19.96 | 20.33 | 293,339 | -0.18(-0.88%) |
Jun 26, 2023 | 20.64 | 20.86 | 20.32 | 20.51 | 465,527 | -0.72(-3.39%) |
Jun 23, 2023 | 21.07 | 21.47 | 20.45 | 21.23 | 372,968 | -0.10(-0.47%) |
Jun 22, 2023 | 21.12 | 21.45 | 20.97 | 21.33 | 401,391 | +0.64(+3.09%) |
Jun 21, 2023 | 20.46 | 21.03 | 20.44 | 20.69 | 450,019 | +0.83(+4.18%) |
Jun 20, 2023 | 19.58 | 20.02 | 19.55 | 19.86 | 536,863 | +1.54(+8.41%) |
Jun 16, 2023 | 18.46 | 18.70 | 18.23 | 18.32 | 309,526 | -0.37(-1.98%) |
Jun 15, 2023 | 19.15 | 19.17 | 18.69 | 18.69 | 372,555 | +2.27(+13.83%) |
May 08, 2023 | 16.37 | 16.47 | 16.25 | 16.42 | 723,277 | +0.17(+1.05%) |
May 05, 2023 | 16.48 | 16.87 | 16.24 | 16.25 | 521,775 | +0.50(+3.17%) |
May 04, 2023 | 16.45 | 16.45 | 15.75 | 15.75 | 719,444 | -0.69(-4.20%) |
May 03, 2023 | 16.66 | 16.86 | 16.33 | 16.44 | 623,116 | -0.18(-1.08%) |
May 02, 2023 | 17.61 | 17.67 | 16.47 | 16.62 | 617,392 | -0.64(-3.71%) |
May 01, 2023 | 16.04 | 17.31 | 16.01 | 17.26 | 1,185,385 | +0.18(+1.05%) |
Apr 28, 2023 | 17.30 | 17.46 | 17.04 | 17.08 | 416,606 | -0.18(-1.04%) |
Apr 27, 2023 | 17.73 | 17.86 | 17.20 | 17.26 | 370,416 | -0.08(-0.46%) |
Apr 26, 2023 | 16.90 | 17.50 | 16.88 | 17.34 | 408,517 | +0.20(+1.17%) |
Apr 25, 2023 | 17.19 | 17.59 | 17.04 | 17.14 | 617,131 | +0.19(+1.12%) |
Apr 24, 2023 | 17.18 | 17.30 | 16.80 | 16.95 | 368,258 | -0.12(-0.70%) |
Apr 21, 2023 | 16.82 | 17.24 | 16.61 | 17.07 | 491,970 | +0.27(+1.58%) |
Apr 20, 2023 | 16.73 | 16.98 | 16.45 | 16.80 | 323,367 | +0.07(+0.39%) |
Apr 19, 2023 | 16.94 | 16.96 | 16.63 | 16.74 | 584,537 | -0.13(-0.77%) |
Apr 18, 2023 | 17.18 | 17.19 | 16.66 | 16.87 | 342,858 | -0.18(-1.06%) |
Apr 17, 2023 | 16.61 | 17.33 | 16.58 | 17.05 | 471,339 | +0.47(+2.83%) |
Apr 14, 2023 | 15.89 | 16.87 | 15.80 | 16.58 | 778,243 | +0.57(+3.59%) |
Apr 13, 2023 | 16.07 | 16.26 | 15.83 | 16.00 | 1,510,742 | -0.46(-2.82%) |
Apr 12, 2023 | 16.51 | 17.01 | 16.41 | 16.47 | 488,923 | -0.55(-3.23%) |
Apr 11, 2023 | 17.22 | 17.30 | 16.92 | 17.02 | 283,503 | -0.26(-1.50%) |
Apr 10, 2023 | 17.33 | 17.47 | 17.23 | 17.28 | 270,145 | +0.03(+0.17%) |
Apr 06, 2023 | 17.41 | 17.70 | 17.08 | 17.25 | 329,853 | +0.09(+0.52%) |
Apr 05, 2023 | 17.33 | 17.58 | 17.09 | 17.16 | 536,685 | +0.08(+0.47%) |
Apr 04, 2023 | 18.53 | 18.60 | 17.04 | 17.08 | 908,738 | -1.63(-8.71%) |
Apr 03, 2023 | 18.82 | 18.88 | 18.37 | 18.71 | 216,722 | +0.15(+0.81%) |
Mar 31, 2023 | 18.68 | 18.77 | 18.41 | 18.56 | 278,726 | -0.28(-1.49%) |
Mar 30, 2023 | 19.34 | 19.58 | 18.81 | 18.84 | 359,903 | -0.96(-4.85%) |
Mar 29, 2023 | 19.97 | 20.02 | 19.65 | 19.80 | 190,201 | +0.03(+0.15%) |
Mar 28, 2023 | 20.34 | 20.39 | 19.70 | 19.77 | 234,207 | -0.43(-2.13%) |
Mar 27, 2023 | 20.45 | 20.55 | 20.19 | 20.20 | 143,213 | +0.04(+0.20%) |
Mar 24, 2023 | 19.59 | 20.19 | 19.50 | 20.16 | 298,440 | +0.03(+0.15%) |
Mar 23, 2023 | 20.42 | 20.57 | 19.97 | 20.13 | 181,208 | -0.34(-1.66%) |
Mar 22, 2023 | 21.61 | 21.63 | 20.23 | 20.47 | 269,564 | -1.12(-5.19%) |
Mar 21, 2023 | 21.23 | 21.93 | 21.23 | 21.59 | 156,990 | +0.25(+1.17%) |
Mar 20, 2023 | 21.55 | 21.81 | 21.16 | 21.34 | 201,559 | -0.02(-0.09%) |
Mar 17, 2023 | 22.39 | 22.49 | 21.10 | 21.36 | 351,300 | -1.65(-7.17%) |
Mar 16, 2023 | 22.57 | 23.49 | 22.51 | 23.01 | 143,670 | +0.19(+0.83%) |
Mar 15, 2023 | 22.02 | 23.06 | 21.90 | 22.82 | 165,691 | -0.30(-1.30%) |
Mar 14, 2023 | 22.87 | 23.18 | 22.50 | 23.12 | 116,559 | +0.22(+0.96%) |
Mar 13, 2023 | 23.76 | 23.79 | 22.51 | 22.90 | 260,944 | -3.33(-12.70%) |
Mar 10, 2023 | 26.15 | 26.56 | 25.45 | 26.23 | 153,929 | -1.29(-4.69%) |
Mar 09, 2023 | 27.37 | 27.68 | 26.85 | 27.52 | 66,123 | -0.04(-0.15%) |
Mar 08, 2023 | 27.50 | 27.63 | 27.02 | 27.56 | 113,599 | +0.18(+0.66%) |
Mar 07, 2023 | 26.02 | 27.52 | 26.02 | 27.38 | 182,284 | +2.26(+9.00%) |
Mar 06, 2023 | 24.78 | 25.22 | 24.72 | 25.12 | 53,384 | +0.62(+2.53%) |
Mar 03, 2023 | 25.23 | 25.60 | 24.50 | 24.50 | 166,773 | -0.85(-3.35%) |
Mar 02, 2023 | 25.90 | 25.90 | 25.32 | 25.35 | 82,609 | +0.09(+0.36%) |
Mar 01, 2023 | 25.25 | 25.36 | 24.73 | 25.26 | 85,673 | -0.07(-0.28%) |
Feb 28, 2023 | 26.03 | 26.21 | 25.12 | 25.33 | 329,130 | -0.84(-3.21%) |
Feb 27, 2023 | 25.84 | 26.23 | 25.71 | 26.17 | 259,914 | +0.38(+1.47%) |
Feb 24, 2023 | 25.32 | 25.81 | 25.09 | 25.79 | 199,638 | +1.47(+6.04%) |
Feb 23, 2023 | 23.77 | 24.51 | 23.70 | 24.32 | 257,062 | +0.31(+1.29%) |
Feb 22, 2023 | 23.36 | 24.10 | 23.33 | 24.01 | 120,270 | +0.77(+3.31%) |
Feb 21, 2023 | 23.14 | 23.41 | 22.94 | 23.24 | 120,017 | -0.23(-0.98%) |
Feb 17, 2023 | 24.48 | 24.52 | 23.34 | 23.47 | 160,079 | -0.36(-1.51%) |
Feb 16, 2023 | 24.04 | 24.13 | 23.35 | 23.83 | 248,604 | +0.22(+0.93%) |
Feb 15, 2023 | 23.90 | 23.96 | 23.53 | 23.61 | 248,908 | +0.51(+2.21%) |
Feb 14, 2023 | 23.53 | 23.70 | 22.87 | 23.10 | 192,037 | +0.20(+0.87%) |
Feb 13, 2023 | 23.06 | 23.26 | 22.81 | 22.90 | 203,958 | +0.11(+0.48%) |
Feb 10, 2023 | 22.45 | 22.99 | 22.32 | 22.79 | 174,111 | -0.14(-0.61%) |
Feb 09, 2023 | 21.87 | 23.01 | 21.83 | 22.93 | 420,692 | +0.76(+3.43%) |
Feb 08, 2023 | 22.05 | 22.36 | 21.90 | 22.17 | 89,460 | -0.29(-1.29%) |
Feb 07, 2023 | 22.38 | 22.70 | 21.91 | 22.46 | 260,571 | +0.20(+0.90%) |
Feb 06, 2023 | 22.11 | 22.45 | 21.90 | 22.26 | 337,266 | +0.20(+0.91%) |
Feb 03, 2023 | 21.44 | 22.15 | 21.13 | 22.06 | 596,834 | +1.96(+9.75%) |
Feb 02, 2023 | 18.36 | 20.19 | 18.32 | 20.10 | 803,254 | +0.92(+4.80%) |
Feb 01, 2023 | 19.71 | 20.26 | 19.10 | 19.18 | 543,157 | -0.46(-2.34%) |
Jan 31, 2023 | 20.07 | 20.15 | 19.57 | 19.64 | 263,886 | -0.26(-1.31%) |
Jan 30, 2023 | 19.66 | 19.95 | 19.62 | 19.90 | 176,831 | +0.03(+0.15%) |
Jan 27, 2023 | 19.91 | 20.35 | 19.73 | 19.87 | 210,720 | +0.53(+2.75%) |
Jan 26, 2023 | 18.96 | 19.65 | 18.94 | 19.34 | 156,678 | -0.01(-0.06%) |
Jan 25, 2023 | 20.00 | 20.06 | 19.28 | 19.35 | 207,477 | -0.41(-2.07%) |
Jan 24, 2023 | 20.27 | 20.52 | 19.62 | 19.76 | 235,551 | -0.38(-1.89%) |
Jan 23, 2023 | 20.83 | 21.25 | 20.05 | 20.14 | 577,218 | +0.86(+4.49%) |
Jan 20, 2023 | 19.32 | 19.65 | 19.20 | 19.27 | 196,725 | -0.12(-0.64%) |
Jan 19, 2023 | 19.96 | 20.10 | 19.28 | 19.40 | 289,706 | -0.70(-3.48%) |
Jan 18, 2023 | 18.78 | 20.12 | 18.62 | 20.10 | 376,941 | +0.83(+4.31%) |
Jan 17, 2023 | 18.97 | 19.43 | 18.97 | 19.27 | 178,844 | +0.54(+2.88%) |
Jan 13, 2023 | 19.58 | 19.58 | 18.70 | 18.73 | 317,432 | -0.81(-4.15%) |
Jan 12, 2023 | 19.32 | 19.92 | 19.20 | 19.54 | 327,420 | -0.64(-3.17%) |
Jan 11, 2023 | 19.65 | 20.55 | 19.59 | 20.18 | 298,760 | +0.31(+1.56%) |
Jan 10, 2023 | 19.86 | 20.01 | 19.61 | 19.87 | 301,216 | +0.02(+0.10%) |
Jan 09, 2023 | 19.32 | 19.90 | 19.09 | 19.85 | 216,344 | +0.39(+2.00%) |
Jan 06, 2023 | 19.87 | 20.03 | 19.38 | 19.46 | 416,234 | -1.09(-5.30%) |
Jan 05, 2023 | 20.36 | 20.70 | 20.29 | 20.55 | 314,529 | +0.94(+4.79%) |
Jan 04, 2023 | 18.85 | 19.92 | 18.76 | 19.61 | 323,448 | +0.31(+1.61%) |
Jan 03, 2023 | 18.52 | 19.31 | 18.38 | 19.30 | 333,181 | +0.00(+0.00%) |
Dec 30, 2022 | 19.43 | 19.99 | 19.29 | 19.30 | 483,565 | -0.05(-0.26%) |
Dec 29, 2022 | 19.25 | 19.37 | 19.09 | 19.35 | 238,717 | -0.75(-3.73%) |
Dec 28, 2022 | 19.48 | 20.12 | 19.40 | 20.10 | 514,110 | +0.91(+4.74%) |
Dec 27, 2022 | 19.49 | 19.52 | 18.73 | 19.19 | 284,591 | -0.46(-2.34%) |
Dec 23, 2022 | 19.81 | 19.97 | 19.48 | 19.65 | 362,029 | -0.36(-1.80%) |
Dec 22, 2022 | 20.04 | 20.31 | 19.82 | 20.01 | 386,662 | +0.74(+3.84%) |
Dec 21, 2022 | 19.26 | 19.36 | 18.94 | 19.27 | 382,927 | +0.32(+1.69%) |
Dec 20, 2022 | 19.48 | 19.64 | 18.81 | 18.95 | 563,688 | -2.29(-10.78%) |
Dec 19, 2022 | 20.71 | 21.39 | 20.67 | 21.24 | 361,565 | +0.49(+2.36%) |
Dec 16, 2022 | 21.12 | 21.16 | 20.67 | 20.75 | 317,681 | -0.20(-0.95%) |
Dec 15, 2022 | 20.58 | 21.13 | 20.38 | 20.95 | 593,844 | +1.35(+6.89%) |
Dec 14, 2022 | 19.71 | 20.37 | 19.35 | 19.60 | 711,313 | -0.29(-1.46%) |
Dec 13, 2022 | 19.30 | 20.17 | 19.11 | 19.89 | 683,332 | -0.73(-3.54%) |
Dec 12, 2022 | 20.42 | 20.97 | 20.34 | 20.62 | 306,167 | +0.17(+0.83%) |
Dec 09, 2022 | 20.69 | 21.03 | 19.98 | 20.45 | 631,438 | -0.71(-3.36%) |
Dec 08, 2022 | 20.91 | 21.31 | 20.83 | 21.16 | 471,585 | -0.69(-3.16%) |
Dec 07, 2022 | 22.40 | 22.41 | 21.65 | 21.85 | 367,409 | -1.08(-4.71%) |
Dec 06, 2022 | 22.51 | 23.25 | 22.23 | 22.93 | 359,448 | +0.06(+0.26%) |
Dec 05, 2022 | 21.90 | 22.95 | 21.87 | 22.87 | 440,404 | +1.78(+8.44%) |
Dec 02, 2022 | 22.37 | 22.43 | 20.90 | 21.09 | 715,006 | -0.72(-3.30%) |
Dec 01, 2022 | 22.60 | 22.67 | 21.76 | 21.81 | 475,535 | -1.29(-5.58%) |
Nov 30, 2022 | 23.83 | 24.64 | 23.10 | 23.10 | 518,813 | -2.29(-9.02%) |
Nov 29, 2022 | 25.43 | 25.44 | 24.81 | 25.39 | 217,865 | -0.73(-2.81%) |
Nov 28, 2022 | 25.11 | 26.22 | 24.98 | 26.12 | 201,952 | +1.21(+4.88%) |
Nov 25, 2022 | 25.25 | 25.30 | 24.84 | 24.91 | 47,932 | +0.32(+1.30%) |
Nov 23, 2022 | 25.39 | 25.46 | 24.54 | 24.59 | 195,172 | -1.08(-4.21%) |
Nov 22, 2022 | 25.63 | 26.09 | 25.41 | 25.67 | 268,006 | -0.57(-2.17%) |
Nov 21, 2022 | 26.21 | 26.70 | 26.13 | 26.24 | 275,134 | +0.13(+0.52%) |
Nov 18, 2022 | 25.98 | 26.20 | 25.54 | 26.11 | 257,687 | +0.16(+0.64%) |
Nov 17, 2022 | 26.13 | 26.38 | 25.87 | 25.94 | 291,914 | +1.11(+4.47%) |
Nov 16, 2022 | 24.25 | 24.88 | 24.14 | 24.83 | 212,129 | +0.31(+1.26%) |
Nov 15, 2022 | 23.98 | 24.93 | 23.93 | 24.52 | 347,857 | +0.87(+3.68%) |
Nov 14, 2022 | 24.38 | 24.41 | 23.44 | 23.65 | 253,695 | -0.77(-3.15%) |
Nov 11, 2022 | 24.83 | 25.10 | 24.40 | 24.42 | 233,512 | +0.07(+0.29%) |
Nov 10, 2022 | 24.37 | 24.83 | 24.12 | 24.35 | 295,781 | -1.63(-6.27%) |
Nov 09, 2022 | 25.16 | 26.05 | 24.57 | 25.98 | 281,500 | +0.84(+3.34%) |
Nov 08, 2022 | 26.33 | 26.44 | 24.46 | 25.14 | 427,486 | -1.48(-5.56%) |
Nov 07, 2022 | 26.43 | 26.66 | 26.07 | 26.62 | 214,979 | +0.28(+1.06%) |
Nov 04, 2022 | 28.03 | 28.34 | 26.34 | 26.34 | 556,722 | -4.56(-14.76%) |
Nov 03, 2022 | 32.74 | 32.80 | 30.76 | 30.90 | 272,087 | -0.80(-2.52%) |
Nov 02, 2022 | 29.94 | 31.70 | 31.70 | 224,400 | +1.18(+3.87%) | |
Nov 01, 2022 | 29.61 | 31.04 | 29.50 | 30.52 | 254,984 | -1.78(-5.51%) |
Oct 31, 2022 | 32.98 | 33.09 | 31.98 | 32.30 | 112,898 | +0.37(+1.16%) |
Oct 28, 2022 | 32.00 | 32.73 | 31.56 | 31.93 | 151,328 | +0.86(+2.77%) |
Oct 27, 2022 | 30.85 | 31.36 | 30.57 | 31.07 | 115,841 | -0.03(-0.10%) |
Oct 26, 2022 | 31.30 | 31.31 | 30.61 | 31.10 | 222,397 | -0.37(-1.18%) |
Oct 25, 2022 | 32.02 | 32.04 | 31.37 | 31.47 | 115,146 | -0.64(-1.99%) |
Oct 24, 2022 | 32.11 | 32.73 | 31.83 | 32.11 | 135,807 | +0.28(+0.88%) |
Oct 21, 2022 | 34.19 | 34.39 | 31.78 | 31.83 | 346,507 | -2.40(-7.01%) |
Oct 20, 2022 | 34.61 | 34.70 | 32.88 | 34.23 | 163,053 | -0.70(-2.00%) |
Oct 19, 2022 | 35.05 | 35.35 | 34.74 | 34.93 | 201,355 | +0.89(+2.61%) |
Oct 18, 2022 | 33.48 | 34.59 | 33.35 | 34.04 | 162,247 | -0.39(-1.13%) |
Oct 17, 2022 | 33.59 | 34.46 | 33.15 | 34.43 | 184,759 | -1.58(-4.39%) |
Oct 14, 2022 | 34.52 | 36.60 | 34.51 | 36.01 | 275,367 | +2.31(+6.85%) |
Oct 13, 2022 | 34.60 | 34.97 | 33.22 | 33.70 | 352,649 | +0.75(+2.28%) |
Oct 12, 2022 | 33.06 | 33.65 | 32.59 | 32.95 | 223,817 | +0.32(+0.98%) |
Oct 11, 2022 | 31.76 | 32.97 | 31.12 | 32.63 | 224,622 | +1.53(+4.92%) |
Oct 10, 2022 | 30.65 | 31.42 | 30.57 | 31.10 | 224,073 | +1.41(+4.75%) |
Oct 07, 2022 | 28.78 | 29.98 | 28.53 | 29.69 | 209,958 | +1.63(+5.81%) |
Oct 06, 2022 | 28.59 | 28.90 | 28.04 | 28.06 | 166,343 | -0.10(-0.36%) |
Oct 05, 2022 | 29.08 | 29.98 | 27.92 | 28.16 | 391,913 | +0.99(+3.64%) |
Oct 04, 2022 | 27.38 | 27.61 | 26.55 | 27.17 | 399,940 | -0.84(-3.00%) |
Oct 03, 2022 | 30.29 | 30.49 | 28.01 | 28.01 | 922,102 | -6.14(-17.98%) |
Sep 30, 2022 | 34.63 | 34.70 | 33.10 | 34.15 | 145,436 | -0.77(-2.21%) |
Sep 29, 2022 | 35.22 | 36.18 | 34.87 | 34.92 | 143,771 | +0.42(+1.22%) |
Sep 28, 2022 | 36.58 | 36.58 | 34.43 | 34.50 | 275,825 | -2.40(-6.50%) |
Sep 27, 2022 | 35.66 | 37.00 | 35.18 | 36.90 | 216,486 | +0.19(+0.52%) |
Sep 26, 2022 | 34.96 | 36.86 | 34.25 | 36.71 | 176,352 | +1.72(+4.92%) |
Sep 23, 2022 | 33.95 | 35.22 | 33.95 | 34.99 | 495,018 | +2.75(+8.53%) |
Sep 22, 2022 | 32.09 | 32.92 | 31.98 | 32.24 | 165,809 | -0.01(-0.03%) |
Sep 21, 2022 | 32.43 | 33.29 | 31.28 | 32.25 | 346,639 | -1.41(-4.19%) |
Sep 20, 2022 | 33.89 | 34.28 | 33.55 | 33.66 | 120,350 | +0.93(+2.84%) |
Sep 19, 2022 | 33.72 | 33.72 | 32.64 | 32.73 | 106,457 | +0.13(+0.40%) |
Sep 16, 2022 | 34.32 | 34.71 | 32.36 | 32.60 | 255,952 | -1.42(-4.17%) |
Sep 15, 2022 | 33.14 | 34.15 | 32.52 | 34.02 | 190,950 | +1.28(+3.91%) |
Sep 14, 2022 | 32.52 | 33.08 | 32.23 | 32.74 | 160,356 | -0.67(-2.01%) |
Sep 13, 2022 | 32.68 | 33.49 | 32.11 | 33.41 | 351,576 | +1.27(+3.95%) |
Sep 12, 2022 | 32.28 | 33.05 | 31.18 | 32.14 | 315,752 | -3.86(-10.72%) |
Sep 09, 2022 | 36.86 | 36.95 | 35.79 | 36.00 | 370,511 | -1.23(-3.30%) |
Sep 08, 2022 | 37.22 | 38.01 | 36.93 | 37.23 | 78,905 | -0.21(-0.56%) |
Sep 07, 2022 | 39.23 | 39.33 | 37.40 | 37.44 | 101,054 | -2.29(-5.76%) |
Sep 06, 2022 | 38.47 | 39.81 | 38.42 | 39.73 | 172,123 | +0.01(+0.03%) |
Sep 02, 2022 | 39.51 | 40.23 | 38.41 | 39.72 | 131,848 | -1.08(-2.65%) |