Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 30.33 | 30.33 | 29.59 | 29.68 | 44,476 | -0.56(-1.86%) |
Sep 28, 2023 | 30.08 | 30.43 | 30.04 | 30.25 | 77,934 | +0.11(+0.36%) |
Sep 27, 2023 | 29.70 | 30.27 | 29.70 | 30.14 | 35,983 | +0.79(+2.69%) |
Sep 26, 2023 | 29.30 | 29.52 | 29.23 | 29.35 | 20,313 | -0.21(-0.70%) |
Sep 25, 2023 | 29.07 | 29.55 | 29.43 | 29.55 | 82,283 | +0.45(+1.56%) |
Sep 22, 2023 | 29.38 | 29.48 | 29.09 | 29.10 | 120,252 | -0.01(-0.03%) |
Sep 21, 2023 | 29.67 | 29.67 | 29.09 | 29.11 | 43,733 | -0.36(-1.24%) |
Sep 20, 2023 | 29.68 | 29.99 | 29.46 | 29.47 | 21,461 | -0.34(-1.15%) |
Sep 19, 2023 | 30.41 | 30.41 | 29.71 | 29.82 | 92,999 | -0.39(-1.30%) |
Sep 18, 2023 | 30.24 | 30.39 | 30.05 | 30.21 | 64,663 | +0.18(+0.59%) |
Sep 15, 2023 | 30.32 | 30.35 | 29.99 | 30.03 | 29,610 | -0.43(-1.43%) |
Sep 14, 2023 | 30.46 | 30.62 | 30.41 | 30.47 | 83,549 | +0.29(+0.98%) |
Sep 13, 2023 | 30.54 | 30.54 | 30.02 | 30.17 | 93,574 | -0.26(-0.86%) |
Sep 12, 2023 | 29.94 | 30.46 | 29.94 | 30.43 | 450,278 | +0.71(+2.38%) |
Sep 11, 2023 | 30.40 | 30.44 | 29.64 | 29.73 | 40,607 | -0.47(-1.57%) |
Sep 08, 2023 | 29.97 | 30.41 | 29.97 | 30.20 | 29,611 | +0.39(+1.30%) |
Sep 07, 2023 | 29.95 | 30.02 | 29.79 | 29.82 | 27,397 | -0.07(-0.23%) |
Sep 06, 2023 | 29.86 | 30.09 | 29.67 | 29.88 | 62,897 | -0.02(-0.05%) |
Sep 05, 2023 | 29.99 | 30.22 | 29.89 | 29.90 | 93,715 | +0.11(+0.38%) |
Sep 01, 2023 | 29.39 | 29.84 | 29.39 | 29.79 | 42,865 | +0.66(+2.26%) |
Aug 31, 2023 | 29.24 | 29.24 | 28.95 | 29.13 | 67,173 | +0.06(+0.19%) |
Aug 30, 2023 | 29.09 | 29.15 | 29.00 | 29.07 | 17,720 | +0.13(+0.46%) |
Aug 29, 2023 | 28.91 | 28.96 | 28.72 | 28.94 | 38,381 | +0.12(+0.40%) |
Aug 28, 2023 | 28.75 | 29.05 | 28.71 | 28.82 | 20,289 | +0.13(+0.44%) |
Aug 25, 2023 | 28.63 | 28.83 | 28.38 | 28.70 | 21,830 | +0.28(+0.97%) |
Aug 24, 2023 | 28.37 | 28.69 | 28.34 | 28.42 | 29,849 | -0.16(-0.57%) |
Aug 23, 2023 | 28.21 | 28.65 | 28.20 | 28.58 | 40,881 | -0.21(-0.72%) |
Aug 22, 2023 | 29.08 | 29.10 | 28.79 | 28.79 | 23,485 | -0.21(-0.71%) |
Aug 21, 2023 | 29.17 | 29.27 | 28.79 | 29.00 | 25,441 | -0.11(-0.39%) |
Aug 18, 2023 | 28.69 | 29.12 | 28.69 | 29.11 | 16,926 | +0.27(+0.94%) |
Aug 17, 2023 | 28.84 | 29.14 | 28.81 | 28.84 | 26,241 | +0.37(+1.29%) |
Aug 16, 2023 | 28.70 | 28.93 | 28.46 | 28.47 | 16,715 | -0.19(-0.65%) |
Aug 15, 2023 | 28.94 | 28.94 | 28.58 | 28.66 | 32,704 | -0.63(-2.15%) |
Aug 14, 2023 | 29.39 | 29.39 | 29.10 | 29.29 | 45,443 | -0.13(-0.43%) |
Aug 11, 2023 | 28.95 | 29.49 | 28.95 | 29.41 | 47,490 | +0.40(+1.39%) |
Aug 10, 2023 | 29.16 | 29.37 | 28.91 | 29.01 | 22,985 | -0.11(-0.38%) |
Aug 09, 2023 | 29.02 | 29.43 | 29.02 | 29.12 | 69,729 | +0.44(+1.54%) |
Aug 08, 2023 | 28.11 | 28.72 | 27.98 | 28.68 | 170,502 | +0.14(+0.48%) |
Aug 07, 2023 | 28.49 | 28.69 | 28.43 | 28.54 | 19,591 | +0.14(+0.48%) |
Aug 04, 2023 | 28.53 | 28.79 | 28.36 | 28.40 | 49,621 | +0.10(+0.35%) |
Aug 03, 2023 | 27.97 | 28.51 | 27.83 | 28.30 | 24,128 | +0.36(+1.30%) |
Aug 02, 2023 | 28.23 | 28.23 | 27.74 | 27.94 | 28,138 | -0.44(-1.56%) |
Aug 01, 2023 | 28.27 | 28.39 | 28.03 | 28.38 | 45,963 | -0.04(-0.14%) |
Jul 31, 2023 | 28.23 | 28.44 | 28.23 | 28.42 | 36,881 | +0.38(+1.37%) |
Jul 28, 2023 | 27.78 | 28.04 | 27.63 | 28.04 | 31,717 | +0.33(+1.21%) |
Jul 27, 2023 | 28.10 | 28.20 | 27.65 | 27.70 | 44,917 | -0.23(-0.81%) |
Jul 26, 2023 | 27.67 | 28.04 | 27.58 | 27.93 | 26,234 | +0.04(+0.14%) |
Jul 25, 2023 | 27.68 | 28.04 | 27.52 | 27.89 | 34,401 | +0.23(+0.82%) |
Jul 24, 2023 | 27.35 | 27.91 | 27.35 | 27.67 | 77,429 | +0.42(+1.55%) |
Jul 21, 2023 | 27.13 | 27.24 | 26.98 | 27.24 | 19,707 | +0.24(+0.87%) |
Jul 20, 2023 | 26.88 | 27.06 | 26.79 | 27.01 | 81,685 | +0.28(+1.03%) |
Jul 19, 2023 | 26.61 | 26.84 | 26.58 | 26.73 | 49,556 | +0.21(+0.78%) |
Jul 18, 2023 | 26.04 | 26.75 | 26.04 | 26.53 | 53,449 | +0.48(+1.83%) |
Jul 17, 2023 | 26.00 | 26.16 | 25.98 | 26.05 | 547,294 | +0.00(+0.02%) |
Jul 14, 2023 | 26.74 | 26.74 | 26.03 | 26.04 | 22,416 | -0.83(-3.08%) |
Jul 13, 2023 | 26.82 | 27.12 | 26.66 | 26.87 | 40,962 | +0.08(+0.31%) |
Jul 12, 2023 | 26.84 | 27.04 | 26.74 | 26.79 | 70,267 | +0.12(+0.45%) |
Jul 11, 2023 | 26.14 | 26.68 | 26.14 | 26.67 | 49,587 | +0.69(+2.67%) |
Jul 10, 2023 | 25.85 | 26.03 | 25.83 | 25.98 | 41,145 | +0.13(+0.49%) |
Jul 07, 2023 | 25.10 | 26.08 | 25.10 | 25.85 | 43,572 | +0.66(+2.61%) |
Jul 06, 2023 | 25.53 | 25.67 | 24.97 | 25.19 | 67,334 | -0.58(-2.25%) |
Jul 05, 2023 | 26.07 | 26.07 | 25.67 | 25.77 | 44,734 | -0.14(-0.53%) |
Jul 03, 2023 | 25.91 | 26.07 | 25.86 | 25.91 | 15,548 | +0.05(+0.21%) |
Jun 30, 2023 | 25.82 | 25.99 | 25.64 | 25.85 | 51,348 | +0.19(+0.75%) |
Jun 29, 2023 | 25.41 | 25.70 | 25.39 | 25.66 | 71,616 | +0.35(+1.40%) |
Jun 28, 2023 | 25.09 | 25.34 | 24.93 | 25.31 | 38,172 | +0.21(+0.83%) |
Jun 27, 2023 | 24.99 | 25.14 | 24.84 | 25.10 | 36,973 | +0.12(+0.48%) |
Jun 26, 2023 | 24.66 | 25.17 | 24.66 | 24.98 | 72,578 | +0.32(+1.29%) |
Jun 23, 2023 | 24.53 | 24.71 | 24.47 | 24.66 | 36,554 | -0.15(-0.62%) |
Jun 22, 2023 | 24.88 | 24.90 | 24.68 | 24.81 | 68,402 | -0.38(-1.50%) |
Jun 21, 2023 | 24.89 | 25.37 | 24.89 | 25.19 | 51,302 | +0.24(+0.97%) |
Jun 20, 2023 | 25.43 | 25.43 | 24.80 | 24.95 | 53,463 | -0.65(-2.53%) |
Jun 16, 2023 | 25.62 | 25.72 | 25.46 | 25.60 | 32,724 | +0.11(+0.42%) |
Jun 15, 2023 | 25.19 | 25.68 | 25.19 | 25.49 | 99,509 | +0.73(+2.97%) |
May 08, 2023 | 25.14 | 25.24 | 24.76 | 24.76 | 24,547 | +0.04(+0.16%) |
May 05, 2023 | 24.70 | 24.93 | 24.65 | 24.72 | 164,965 | +0.72(+3.02%) |
May 04, 2023 | 24.38 | 24.54 | 23.97 | 23.99 | 116,787 | -0.40(-1.62%) |
May 03, 2023 | 24.51 | 24.80 | 24.33 | 24.39 | 138,798 | -0.54(-2.17%) |
May 02, 2023 | 25.68 | 25.68 | 24.63 | 24.93 | 60,200 | -1.13(-4.34%) |
May 01, 2023 | 25.94 | 26.22 | 25.84 | 26.06 | 93,794 | -0.12(-0.44%) |
Apr 28, 2023 | 25.81 | 26.37 | 25.77 | 26.18 | 69,404 | +0.43(+1.69%) |
Apr 27, 2023 | 25.70 | 25.83 | 25.40 | 25.74 | 263,729 | +0.12(+0.45%) |
Apr 26, 2023 | 25.85 | 26.03 | 25.48 | 25.63 | 140,191 | -0.35(-1.34%) |
Apr 25, 2023 | 26.37 | 26.37 | 25.86 | 25.97 | 71,076 | -0.67(-2.50%) |
Apr 24, 2023 | 26.13 | 26.74 | 26.13 | 26.64 | 119,501 | +0.42(+1.58%) |
Apr 21, 2023 | 26.56 | 26.56 | 26.09 | 26.23 | 155,106 | -0.21(-0.80%) |
Apr 20, 2023 | 26.35 | 26.45 | 26.16 | 26.44 | 100,250 | -0.26(-0.98%) |
Apr 19, 2023 | 26.54 | 26.71 | 26.39 | 26.70 | 72,921 | -0.17(-0.62%) |
Apr 18, 2023 | 26.80 | 26.93 | 26.69 | 26.87 | 80,881 | +0.00(+0.01%) |
Apr 17, 2023 | 27.24 | 27.27 | 26.81 | 26.86 | 181,283 | -0.43(-1.56%) |
Apr 14, 2023 | 27.31 | 27.43 | 27.11 | 27.29 | 361,202 | +0.05(+0.18%) |
Apr 13, 2023 | 27.12 | 27.36 | 27.02 | 27.24 | 132,256 | +0.10(+0.36%) |
Apr 12, 2023 | 27.37 | 27.38 | 27.08 | 27.14 | 101,485 | -0.03(-0.11%) |
Apr 11, 2023 | 27.07 | 27.34 | 26.96 | 27.17 | 240,899 | +0.22(+0.82%) |
Apr 10, 2023 | 26.71 | 27.20 | 26.71 | 26.95 | 182,292 | +0.41(+1.53%) |
Apr 06, 2023 | 26.97 | 26.97 | 26.52 | 26.54 | 168,236 | -0.44(-1.65%) |
Apr 05, 2023 | 26.56 | 27.01 | 26.40 | 26.99 | 332,857 | +0.43(+1.64%) |
Apr 04, 2023 | 27.34 | 27.34 | 26.28 | 26.55 | 244,754 | -0.72(-2.62%) |
Apr 03, 2023 | 27.27 | 27.41 | 26.91 | 27.27 | 306,105 | +1.21(+4.63%) |
Mar 31, 2023 | 26.00 | 26.16 | 25.91 | 26.06 | 174,634 | +0.19(+0.75%) |
Mar 30, 2023 | 26.07 | 26.14 | 25.72 | 25.87 | 804,247 | +0.03(+0.11%) |
Mar 29, 2023 | 25.76 | 25.88 | 25.64 | 25.84 | 367,961 | +0.31(+1.21%) |
Mar 28, 2023 | 24.99 | 25.68 | 24.99 | 25.53 | 243,396 | +0.43(+1.73%) |
Mar 27, 2023 | 24.74 | 25.22 | 24.52 | 25.09 | 548,809 | +0.66(+2.69%) |
Mar 24, 2023 | 23.98 | 24.59 | 23.84 | 24.44 | 46,430,356 | +0.04(+0.17%) |
Mar 23, 2023 | 24.96 | 25.16 | 24.18 | 24.40 | 5,131,149 | -0.40(-1.62%) |
Mar 22, 2023 | 25.32 | 25.49 | 24.77 | 24.80 | 4,561,098 | -0.50(-1.98%) |
Mar 21, 2023 | 25.02 | 25.38 | 24.99 | 25.30 | 127,205 | +0.76(+3.09%) |
Mar 20, 2023 | 24.03 | 24.72 | 24.03 | 24.54 | 41,287 | +0.58(+2.40%) |
Mar 17, 2023 | 24.22 | 24.42 | 23.83 | 23.96 | 42,492 | -0.49(-1.98%) |
Mar 16, 2023 | 23.46 | 24.47 | 23.41 | 24.45 | 124,638 | +0.55(+2.31%) |
Mar 15, 2023 | 24.33 | 24.34 | 23.41 | 23.90 | 304,466 | -1.37(-5.44%) |
Mar 14, 2023 | 25.12 | 25.96 | 24.89 | 25.27 | 80,084 | +0.21(+0.84%) |
Mar 13, 2023 | 25.19 | 25.58 | 24.56 | 25.06 | 103,146 | -0.79(-3.04%) |
Mar 10, 2023 | 26.19 | 26.65 | 25.76 | 25.84 | 177,341 | -0.34(-1.29%) |
Mar 09, 2023 | 26.88 | 27.23 | 26.18 | 26.18 | 105,981 | -0.47(-1.77%) |
Mar 08, 2023 | 26.99 | 27.28 | 26.33 | 26.65 | 839,127 | -0.42(-1.56%) |
Mar 07, 2023 | 27.36 | 27.45 | 26.92 | 27.08 | 73,797 | -0.40(-1.47%) |
Mar 06, 2023 | 27.58 | 27.58 | 27.29 | 27.48 | 44,114 | -0.31(-1.11%) |
Mar 03, 2023 | 26.93 | 27.90 | 26.88 | 27.79 | 105,549 | +0.49(+1.79%) |
Mar 02, 2023 | 26.88 | 27.39 | 26.74 | 27.30 | 106,357 | +0.31(+1.14%) |
Mar 01, 2023 | 26.14 | 27.06 | 26.14 | 26.99 | 85,317 | +0.85(+3.27%) |
Feb 28, 2023 | 27.02 | 27.02 | 26.13 | 26.13 | 64,598 | -0.55(-2.05%) |
Feb 27, 2023 | 26.56 | 26.87 | 26.40 | 26.68 | 98,075 | +0.19(+0.73%) |
Feb 24, 2023 | 26.12 | 26.55 | 25.79 | 26.49 | 222,577 | +0.06(+0.22%) |
Feb 23, 2023 | 26.25 | 26.62 | 26.05 | 26.43 | 174,228 | +0.61(+2.35%) |
Feb 22, 2023 | 26.05 | 26.20 | 25.62 | 25.82 | 136,012 | -0.24(-0.93%) |
Feb 21, 2023 | 26.01 | 26.27 | 25.94 | 26.07 | 87,727 | -0.09(-0.33%) |
Feb 17, 2023 | 26.85 | 26.85 | 26.00 | 26.15 | 136,684 | -1.10(-4.05%) |
Feb 16, 2023 | 27.34 | 27.75 | 27.24 | 27.26 | 226,832 | -0.08(-0.28%) |
Feb 15, 2023 | 27.46 | 27.46 | 26.94 | 27.34 | 103,069 | -0.46(-1.66%) |
Feb 14, 2023 | 27.46 | 27.91 | 27.36 | 27.80 | 244,442 | +0.12(+0.42%) |
Feb 13, 2023 | 27.64 | 27.79 | 27.33 | 27.68 | 199,384 | -0.12(-0.45%) |
Feb 10, 2023 | 26.90 | 27.81 | 26.90 | 27.81 | 1,908,435 | +1.28(+4.82%) |
Feb 09, 2023 | 26.92 | 26.95 | 26.48 | 26.53 | 164,648 | -0.33(-1.22%) |
Feb 08, 2023 | 27.12 | 27.27 | 26.61 | 26.85 | 235,899 | -0.29(-1.06%) |
Feb 07, 2023 | 26.36 | 27.19 | 26.15 | 27.14 | 163,222 | +1.04(+3.97%) |
Feb 06, 2023 | 26.50 | 26.68 | 25.79 | 26.11 | 158,078 | -0.36(-1.34%) |
Feb 03, 2023 | 26.68 | 27.23 | 26.44 | 26.46 | 106,531 | -0.22(-0.83%) |
Feb 02, 2023 | 27.14 | 27.14 | 26.35 | 26.68 | 470,435 | -0.46(-1.70%) |
Feb 01, 2023 | 27.79 | 27.82 | 26.70 | 27.14 | 189,539 | -0.74(-2.65%) |
Jan 31, 2023 | 27.57 | 27.90 | 27.29 | 27.88 | 125,867 | +0.31(+1.11%) |
Jan 30, 2023 | 28.17 | 28.18 | 27.55 | 27.58 | 142,375 | -0.77(-2.71%) |
Jan 27, 2023 | 28.89 | 29.12 | 28.34 | 28.34 | 741,268 | -0.62(-2.16%) |
Jan 26, 2023 | 28.41 | 28.97 | 28.05 | 28.97 | 157,616 | +0.85(+3.04%) |
Jan 25, 2023 | 28.08 | 28.13 | 27.69 | 28.11 | 185,742 | -0.08(-0.27%) |
Jan 24, 2023 | 28.07 | 28.22 | 27.77 | 28.19 | 189,616 | -0.01(-0.03%) |
Jan 23, 2023 | 28.13 | 28.54 | 28.10 | 28.20 | 232,621 | +0.23(+0.82%) |
Jan 20, 2023 | 27.60 | 28.01 | 27.41 | 27.97 | 278,349 | +0.47(+1.71%) |
Jan 19, 2023 | 26.92 | 27.60 | 26.82 | 27.50 | 94,747 | +0.48(+1.78%) |
Jan 18, 2023 | 27.45 | 28.01 | 26.98 | 27.02 | 128,546 | -0.31(-1.12%) |
Jan 17, 2023 | 27.50 | 27.75 | 27.19 | 27.33 | 175,373 | +0.02(+0.07%) |
Jan 13, 2023 | 27.28 | 27.42 | 26.99 | 27.31 | 259,022 | +0.01(+0.03%) |
Jan 12, 2023 | 26.94 | 27.51 | 26.87 | 27.30 | 108,301 | +0.60(+2.24%) |
Jan 11, 2023 | 26.85 | 26.85 | 26.41 | 26.70 | 190,534 | +0.16(+0.62%) |
Jan 10, 2023 | 26.45 | 26.59 | 26.03 | 26.54 | 91,365 | +0.23(+0.88%) |
Jan 09, 2023 | 26.90 | 26.94 | 26.26 | 26.31 | 246,409 | -0.04(-0.15%) |
Jan 06, 2023 | 26.17 | 26.71 | 26.17 | 26.35 | 165,438 | +0.50(+1.93%) |
Jan 05, 2023 | 25.49 | 25.97 | 25.38 | 25.85 | 147,543 | +0.31(+1.20%) |
Jan 04, 2023 | 25.10 | 25.70 | 25.00 | 25.54 | 85,008 | +0.06(+0.23%) |
Jan 03, 2023 | 26.60 | 26.66 | 25.27 | 25.48 | 73,533 | -1.37(-5.11%) |
Dec 30, 2022 | 26.62 | 26.85 | 26.60 | 26.85 | 83,723 | +0.12(+0.47%) |
Dec 29, 2022 | 26.12 | 26.80 | 26.12 | 26.73 | 106,864 | +0.55(+2.09%) |
Dec 28, 2022 | 27.03 | 27.03 | 26.17 | 26.18 | 175,328 | -0.97(-3.57%) |
Dec 27, 2022 | 27.13 | 27.19 | 26.89 | 27.15 | 113,064 | +0.25(+0.93%) |
Dec 23, 2022 | 26.23 | 26.90 | 26.14 | 26.90 | 173,128 | +1.01(+3.90%) |
Dec 22, 2022 | 26.71 | 26.71 | 25.45 | 25.89 | 83,279 | -0.81(-3.04%) |
Dec 21, 2022 | 26.56 | 26.71 | 26.20 | 26.70 | 108,885 | +0.69(+2.64%) |
Dec 20, 2022 | 25.65 | 26.21 | 25.65 | 26.02 | 119,505 | +0.31(+1.19%) |
Dec 19, 2022 | 25.98 | 26.16 | 25.52 | 25.71 | 112,152 | -0.08(-0.30%) |
Dec 16, 2022 | 25.60 | 25.88 | 25.42 | 25.79 | 401,826 | -0.51(-1.92%) |
Dec 15, 2022 | 25.91 | 26.29 | 25.79 | 26.29 | 87,985 | +0.05(+0.18%) |
Dec 14, 2022 | 26.52 | 26.68 | 26.00 | 26.25 | 137,414 | -0.16(-0.61%) |
Dec 13, 2022 | 26.62 | 26.70 | 26.19 | 26.41 | 96,958 | +0.46(+1.76%) |
Dec 12, 2022 | 25.31 | 26.07 | 25.22 | 25.95 | 66,857 | +0.82(+3.26%) |
Dec 09, 2022 | 25.61 | 25.69 | 25.10 | 25.13 | 608,647 | -0.48(-1.86%) |
Dec 08, 2022 | 26.48 | 26.55 | 25.51 | 25.61 | 182,882 | -0.31(-1.18%) |
Dec 07, 2022 | 26.03 | 26.38 | 25.69 | 25.91 | 316,262 | -0.10(-0.37%) |
Dec 06, 2022 | 26.55 | 26.92 | 25.85 | 26.01 | 139,687 | -0.73(-2.75%) |
Dec 05, 2022 | 28.25 | 28.25 | 26.62 | 26.74 | 181,073 | -1.16(-4.17%) |
Dec 02, 2022 | 28.09 | 28.33 | 27.76 | 27.91 | 249,904 | -0.39(-1.38%) |
Dec 01, 2022 | 28.85 | 28.96 | 28.26 | 28.30 | 176,220 | -0.25(-0.87%) |
Nov 30, 2022 | 28.95 | 28.96 | 28.04 | 28.55 | 140,323 | -0.01(-0.03%) |
Nov 29, 2022 | 28.42 | 28.82 | 28.32 | 28.56 | 77,066 | +0.32(+1.15%) |
Nov 28, 2022 | 28.32 | 28.67 | 28.12 | 28.23 | 135,120 | -0.90(-3.08%) |
Nov 25, 2022 | 29.40 | 29.46 | 29.09 | 29.13 | 128,128 | -0.15(-0.52%) |
Nov 23, 2022 | 29.24 | 29.39 | 28.99 | 29.28 | 101,496 | -0.31(-1.03%) |
Nov 22, 2022 | 28.97 | 29.66 | 28.97 | 29.59 | 82,496 | +1.02(+3.57%) |
Nov 21, 2022 | 28.37 | 28.69 | 27.59 | 28.56 | 102,785 | -0.41(-1.42%) |
Nov 18, 2022 | 28.73 | 29.09 | 28.25 | 28.97 | 261,203 | -0.30(-1.01%) |
Nov 17, 2022 | 28.85 | 29.31 | 28.67 | 29.27 | 118,259 | -0.10(-0.32%) |
Nov 16, 2022 | 29.93 | 29.93 | 29.23 | 29.37 | 64,360 | -0.76(-2.53%) |
Nov 15, 2022 | 29.82 | 30.24 | 29.53 | 30.13 | 94,768 | +0.54(+1.84%) |
Nov 14, 2022 | 29.75 | 30.30 | 29.56 | 29.59 | 149,588 | -0.15(-0.51%) |
Nov 11, 2022 | 29.59 | 30.05 | 29.44 | 29.74 | 185,414 | +0.76(+2.63%) |
Nov 10, 2022 | 28.81 | 28.98 | 28.26 | 28.97 | 105,806 | +0.86(+3.05%) |
Nov 09, 2022 | 29.56 | 29.56 | 28.05 | 28.12 | 123,006 | -1.75(-5.87%) |
Nov 08, 2022 | 30.02 | 30.02 | 29.51 | 29.87 | 147,728 | -0.13(-0.44%) |
Nov 07, 2022 | 29.52 | 30.12 | 29.52 | 30.00 | 187,712 | +0.73(+2.51%) |
Nov 04, 2022 | 29.73 | 29.97 | 28.86 | 29.27 | 364,789 | +0.31(+1.09%) |
Nov 03, 2022 | 28.04 | 29.14 | 28.03 | 28.96 | 178,928 | +0.62(+2.19%) |
Nov 02, 2022 | 29.04 | 28.30 | 28.34 | 136,039 | -0.81(-2.78%) | |
Nov 01, 2022 | 29.18 | 29.23 | 28.85 | 29.15 | 144,276 | +0.48(+1.66%) |
Oct 31, 2022 | 28.23 | 29.08 | 28.14 | 28.67 | 206,464 | +0.15(+0.54%) |
Oct 28, 2022 | 28.90 | 29.02 | 27.94 | 28.52 | 490,549 | -0.05(-0.17%) |
Oct 27, 2022 | 28.99 | 29.23 | 28.52 | 28.56 | 154,687 | +0.06(+0.20%) |
Oct 26, 2022 | 28.19 | 28.74 | 28.15 | 28.51 | 343,839 | +0.48(+1.70%) |
Oct 25, 2022 | 27.78 | 28.07 | 27.56 | 28.03 | 145,269 | +0.16(+0.58%) |
Oct 24, 2022 | 27.92 | 28.12 | 27.74 | 27.87 | 119,297 | +0.02(+0.06%) |
Oct 21, 2022 | 27.46 | 27.90 | 27.18 | 27.85 | 558,499 | +0.56(+2.07%) |
Oct 20, 2022 | 27.65 | 27.96 | 27.11 | 27.29 | 110,400 | -0.08(-0.28%) |
Oct 19, 2022 | 26.64 | 27.48 | 26.63 | 27.36 | 177,385 | +0.73(+2.76%) |
Oct 18, 2022 | 26.55 | 26.86 | 26.15 | 26.63 | 186,652 | +0.31(+1.20%) |
Oct 17, 2022 | 26.35 | 26.73 | 26.12 | 26.31 | 260,426 | +0.35(+1.36%) |
Oct 14, 2022 | 26.89 | 27.24 | 25.93 | 25.96 | 1,235,402 | -1.19(-4.39%) |
Oct 13, 2022 | 25.69 | 27.30 | 25.69 | 27.15 | 447,695 | +1.02(+3.91%) |
Oct 12, 2022 | 25.58 | 26.33 | 25.31 | 26.13 | 497,295 | +0.46(+1.78%) |
Oct 11, 2022 | 25.44 | 26.12 | 25.21 | 25.67 | 80,604 | -0.30(-1.14%) |
Oct 10, 2022 | 26.60 | 26.92 | 25.88 | 25.97 | 84,860 | -0.54(-2.05%) |
Oct 07, 2022 | 26.91 | 27.20 | 26.36 | 26.51 | 265,327 | -0.31(-1.14%) |
Oct 06, 2022 | 26.23 | 26.89 | 26.23 | 26.82 | 246,566 | +0.40(+1.52%) |
Oct 05, 2022 | 25.88 | 26.59 | 25.50 | 26.42 | 491,707 | +0.50(+1.91%) |
Oct 04, 2022 | 25.39 | 25.95 | 25.16 | 25.92 | 72,954 | +1.16(+4.70%) |