Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.41 | 27.75 | 27.13 | 27.30 | 983,675 | +0.24(+0.90%) |
Sep 28, 2023 | 26.75 | 27.66 | 26.75 | 27.05 | 1,675,259 | +0.31(+1.16%) |
Sep 27, 2023 | 28.14 | 28.36 | 26.55 | 26.74 | 2,221,461 | -1.11(-3.98%) |
Sep 26, 2023 | 28.51 | 28.70 | 27.39 | 27.85 | 2,389,017 | -1.09(-3.77%) |
Sep 25, 2023 | 29.13 | 29.75 | 28.64 | 28.94 | 1,367,941 | -0.37(-1.26%) |
Sep 22, 2023 | 29.68 | 29.87 | 29.29 | 29.31 | 572,890 | -0.30(-1.02%) |
Sep 21, 2023 | 29.75 | 30.18 | 29.52 | 29.61 | 882,903 | -0.48(-1.58%) |
Sep 20, 2023 | 30.48 | 30.95 | 30.07 | 30.09 | 745,796 | -0.17(-0.55%) |
Sep 19, 2023 | 30.62 | 30.97 | 30.19 | 30.26 | 1,147,015 | -0.44(-1.43%) |
Sep 18, 2023 | 31.00 | 31.00 | 30.55 | 30.69 | 926,195 | -0.30(-0.97%) |
Sep 15, 2023 | 31.26 | 31.60 | 30.84 | 30.99 | 2,124,852 | -0.47(-1.48%) |
Sep 14, 2023 | 31.19 | 31.49 | 30.96 | 31.46 | 833,466 | +0.76(+2.47%) |
Sep 13, 2023 | 30.98 | 31.17 | 30.57 | 30.70 | 770,916 | -0.31(-1.00%) |
Sep 12, 2023 | 30.65 | 31.19 | 30.65 | 31.01 | 636,509 | +0.13(+0.41%) |
Sep 11, 2023 | 31.44 | 31.52 | 30.81 | 30.89 | 584,571 | -0.22(-0.72%) |
Sep 08, 2023 | 31.14 | 31.35 | 30.67 | 31.11 | 1,100,935 | +0.08(+0.25%) |
Sep 07, 2023 | 32.01 | 32.28 | 30.85 | 31.03 | 2,066,207 | -1.38(-4.26%) |
Sep 06, 2023 | 32.44 | 32.83 | 32.01 | 32.42 | 615,752 | -0.02(-0.06%) |
Sep 05, 2023 | 33.54 | 33.58 | 32.34 | 32.44 | 1,118,372 | -1.62(-4.74%) |
Sep 01, 2023 | 33.56 | 34.21 | 33.47 | 34.05 | 880,049 | +0.94(+2.85%) |
Aug 31, 2023 | 33.20 | 33.47 | 32.88 | 33.11 | 782,240 | +0.02(+0.06%) |
Aug 30, 2023 | 33.29 | 33.40 | 32.90 | 33.09 | 580,521 | -0.21(-0.64%) |
Aug 29, 2023 | 32.58 | 33.39 | 32.53 | 33.30 | 985,837 | +0.78(+2.39%) |
Aug 28, 2023 | 32.11 | 32.65 | 32.10 | 32.52 | 711,199 | +0.66(+2.08%) |
Aug 25, 2023 | 31.61 | 32.06 | 31.24 | 31.86 | 719,980 | +0.49(+1.55%) |
Aug 24, 2023 | 31.04 | 32.15 | 30.91 | 31.37 | 993,203 | +0.22(+0.72%) |
Aug 23, 2023 | 31.06 | 31.59 | 30.86 | 31.15 | 908,083 | -0.02(-0.06%) |
Aug 22, 2023 | 31.18 | 31.35 | 30.85 | 31.17 | 806,714 | +0.13(+0.41%) |
Aug 21, 2023 | 31.66 | 31.76 | 30.90 | 31.04 | 728,059 | -0.47(-1.48%) |
Aug 18, 2023 | 31.15 | 31.68 | 31.11 | 31.51 | 1,090,971 | -0.06(-0.18%) |
Aug 17, 2023 | 31.90 | 32.00 | 31.45 | 31.57 | 957,446 | -0.10(-0.31%) |
Aug 16, 2023 | 32.13 | 32.43 | 31.53 | 31.67 | 1,127,289 | -0.56(-1.75%) |
Aug 15, 2023 | 33.03 | 33.03 | 32.18 | 32.23 | 1,294,648 | -1.26(-3.75%) |
Aug 14, 2023 | 33.02 | 33.52 | 32.69 | 33.49 | 1,300,468 | +0.35(+1.06%) |
Aug 11, 2023 | 33.44 | 33.52 | 32.99 | 33.14 | 1,958,311 | -0.42(-1.27%) |
Aug 10, 2023 | 34.59 | 34.83 | 33.37 | 33.56 | 1,506,467 | -0.83(-2.42%) |
Aug 09, 2023 | 35.82 | 35.88 | 34.33 | 34.39 | 1,526,435 | -1.23(-3.44%) |
Aug 08, 2023 | 35.37 | 35.78 | 35.02 | 35.62 | 1,283,831 | -0.44(-1.23%) |
Aug 07, 2023 | 36.12 | 36.22 | 35.54 | 36.06 | 985,804 | +0.12(+0.32%) |
Aug 04, 2023 | 35.50 | 36.54 | 35.50 | 35.95 | 1,645,762 | +0.62(+1.75%) |
Aug 03, 2023 | 35.03 | 35.88 | 34.52 | 35.33 | 1,578,395 | -0.06(-0.16%) |
Aug 02, 2023 | 34.90 | 35.45 | 34.71 | 35.39 | 1,514,155 | -0.22(-0.62%) |
Aug 01, 2023 | 35.16 | 35.70 | 34.88 | 35.61 | 1,409,955 | -0.12(-0.32%) |
Jul 31, 2023 | 35.29 | 35.78 | 34.32 | 35.72 | 1,927,900 | +0.40(+1.12%) |
Jul 28, 2023 | 36.15 | 37.14 | 35.25 | 35.33 | 3,366,253 | -1.33(-3.64%) |
Jul 27, 2023 | 36.95 | 37.27 | 35.78 | 36.66 | 1,854,177 | -0.44(-1.20%) |
Jul 26, 2023 | 36.99 | 37.48 | 36.78 | 37.11 | 965,474 | -0.10(-0.26%) |
Jul 25, 2023 | 36.54 | 37.40 | 36.48 | 37.20 | 1,309,267 | +0.93(+2.56%) |
Jul 24, 2023 | 37.00 | 37.18 | 36.17 | 36.28 | 1,044,120 | -0.86(-2.32%) |
Jul 21, 2023 | 37.00 | 37.35 | 36.58 | 37.14 | 1,111,519 | +0.11(+0.29%) |
Jul 20, 2023 | 37.58 | 37.72 | 36.81 | 37.03 | 659,822 | -0.23(-0.62%) |
Jul 19, 2023 | 37.13 | 37.29 | 36.71 | 37.26 | 999,197 | +0.00(+0.00%) |
Jul 18, 2023 | 37.00 | 37.61 | 36.87 | 37.26 | 1,073,298 | +0.30(+0.81%) |
Jul 17, 2023 | 36.89 | 37.01 | 36.29 | 36.96 | 616,369 | -0.04(-0.10%) |
Jul 14, 2023 | 37.44 | 37.44 | 36.31 | 37.00 | 1,003,833 | -0.48(-1.29%) |
Jul 13, 2023 | 37.14 | 37.59 | 36.89 | 37.48 | 735,505 | +0.46(+1.25%) |
Jul 12, 2023 | 36.75 | 37.52 | 36.71 | 37.02 | 1,148,532 | +0.59(+1.62%) |
Jul 11, 2023 | 36.27 | 36.57 | 36.03 | 36.43 | 890,160 | +0.46(+1.29%) |
Jul 10, 2023 | 35.54 | 36.20 | 35.28 | 35.97 | 804,711 | +0.20(+0.57%) |
Jul 07, 2023 | 34.80 | 36.53 | 34.80 | 35.76 | 1,465,184 | +1.01(+2.92%) |
Jul 06, 2023 | 34.39 | 34.96 | 34.10 | 34.75 | 1,540,888 | -0.19(-0.55%) |
Jul 05, 2023 | 35.61 | 35.77 | 34.93 | 34.94 | 1,954,398 | -1.02(-2.85%) |
Jul 03, 2023 | 35.64 | 36.17 | 35.56 | 35.97 | 674,652 | +0.33(+0.92%) |
Jun 30, 2023 | 35.00 | 36.07 | 34.82 | 35.64 | 2,587,446 | +0.97(+2.79%) |
Jun 29, 2023 | 34.15 | 34.93 | 33.84 | 34.67 | 2,688,902 | +0.51(+1.50%) |
Jun 28, 2023 | 33.67 | 34.21 | 33.22 | 34.16 | 1,595,006 | +0.43(+1.29%) |
Jun 27, 2023 | 33.01 | 34.07 | 32.89 | 33.73 | 1,496,755 | +0.73(+2.23%) |
Jun 26, 2023 | 32.37 | 33.30 | 32.15 | 32.99 | 1,813,589 | +0.65(+2.00%) |
Jun 23, 2023 | 31.68 | 32.45 | 31.36 | 32.34 | 4,161,611 | +0.05(+0.15%) |
Jun 22, 2023 | 32.02 | 32.42 | 31.61 | 32.30 | 2,625,899 | -0.50(-1.53%) |
Jun 21, 2023 | 32.39 | 32.96 | 32.13 | 32.80 | 1,523,914 | +0.10(+0.30%) |
Jun 20, 2023 | 32.02 | 32.77 | 31.91 | 32.70 | 1,692,526 | -0.05(-0.15%) |
Jun 16, 2023 | 33.20 | 33.20 | 32.34 | 32.75 | 2,741,967 | -0.37(-1.11%) |
Jun 15, 2023 | 31.68 | 33.19 | 31.20 | 33.12 | 2,863,915 | +1.14(+3.56%) |
Jun 14, 2023 | 31.27 | 32.01 | 31.08 | 31.98 | 1,999,107 | +0.85(+2.73%) |
Jun 13, 2023 | 30.75 | 31.35 | 30.53 | 31.13 | 2,143,516 | +0.74(+2.45%) |
Jun 12, 2023 | 31.37 | 31.60 | 30.10 | 30.38 | 2,740,503 | -0.59(-1.90%) |
Jun 09, 2023 | 31.59 | 31.71 | 30.69 | 30.97 | 2,393,218 | -0.91(-2.85%) |
Jun 08, 2023 | 33.04 | 33.09 | 31.50 | 31.88 | 1,868,936 | -1.12(-3.40%) |
Jun 07, 2023 | 33.55 | 33.70 | 32.69 | 33.00 | 1,914,414 | -0.54(-1.61%) |
Jun 06, 2023 | 32.72 | 33.82 | 32.49 | 33.54 | 2,450,576 | -0.03(-0.09%) |
Jun 05, 2023 | 32.62 | 34.63 | 32.62 | 33.57 | 4,134,314 | +1.07(+3.30%) |
Jun 02, 2023 | 29.65 | 33.11 | 29.33 | 32.50 | 5,906,308 | +6.31(+24.09%) |
Jun 01, 2023 | 25.78 | 26.46 | 25.60 | 26.19 | 1,265,103 | +0.60(+2.34%) |
May 31, 2023 | 26.50 | 26.61 | 25.50 | 25.59 | 1,282,347 | -1.19(-4.44%) |
May 30, 2023 | 27.61 | 27.93 | 26.63 | 26.78 | 1,227,435 | -0.77(-2.80%) |
May 26, 2023 | 27.17 | 27.59 | 26.63 | 27.55 | 1,627,269 | +0.49(+1.82%) |
May 25, 2023 | 27.34 | 27.72 | 26.92 | 27.06 | 762,584 | -0.38(-1.37%) |
May 24, 2023 | 27.75 | 27.84 | 27.34 | 27.44 | 712,448 | -0.58(-2.07%) |
May 23, 2023 | 27.96 | 28.41 | 27.76 | 28.02 | 1,100,567 | -0.14(-0.48%) |
May 22, 2023 | 28.76 | 28.90 | 28.09 | 28.15 | 1,036,147 | -0.52(-1.82%) |
May 19, 2023 | 29.22 | 29.32 | 28.38 | 28.67 | 1,301,140 | -0.30(-1.03%) |
May 18, 2023 | 27.53 | 29.17 | 27.48 | 28.97 | 2,101,183 | +1.31(+4.75%) |
May 17, 2023 | 27.06 | 27.85 | 26.98 | 27.66 | 1,157,093 | +0.73(+2.73%) |
May 16, 2023 | 27.80 | 28.04 | 26.90 | 26.92 | 1,103,429 | -1.07(-3.83%) |
May 15, 2023 | 27.57 | 28.09 | 27.27 | 28.00 | 871,423 | +0.66(+2.40%) |
May 12, 2023 | 27.16 | 27.36 | 27.01 | 27.34 | 820,401 | +0.37(+1.36%) |
May 11, 2023 | 27.22 | 27.58 | 26.96 | 26.97 | 920,244 | -0.65(-2.36%) |
May 10, 2023 | 28.36 | 28.43 | 27.28 | 27.62 | 881,961 | -0.16(-0.59%) |
May 09, 2023 | 27.76 | 27.96 | 27.45 | 27.79 | 640,566 | -0.33(-1.16%) |
May 08, 2023 | 28.66 | 28.77 | 27.83 | 28.11 | 729,263 | -0.14(-0.51%) |
May 05, 2023 | 27.95 | 28.29 | 27.71 | 28.26 | 1,049,485 | +0.97(+3.54%) |
May 04, 2023 | 27.96 | 28.13 | 26.58 | 27.29 | 1,499,120 | -0.66(-2.36%) |
May 03, 2023 | 29.11 | 29.55 | 27.86 | 27.95 | 2,133,499 | -1.11(-3.82%) |
May 02, 2023 | 28.06 | 29.18 | 27.21 | 29.06 | 2,136,917 | +0.56(+1.98%) |
May 01, 2023 | 28.14 | 28.89 | 27.97 | 28.49 | 1,270,167 | +0.66(+2.37%) |
Apr 28, 2023 | 26.46 | 28.10 | 26.46 | 27.83 | 2,320,245 | +1.07(+4.01%) |
Apr 27, 2023 | 26.43 | 26.86 | 25.81 | 26.76 | 1,592,542 | +0.61(+2.34%) |
Apr 26, 2023 | 26.16 | 26.50 | 25.96 | 26.15 | 858,790 | -0.25(-0.94%) |
Apr 25, 2023 | 27.16 | 27.42 | 26.37 | 26.40 | 964,610 | -1.29(-4.67%) |
Apr 24, 2023 | 27.10 | 27.71 | 27.04 | 27.69 | 779,986 | +0.67(+2.48%) |
Apr 21, 2023 | 27.31 | 27.38 | 26.88 | 27.02 | 785,526 | -0.49(-1.78%) |
Apr 20, 2023 | 27.66 | 27.87 | 27.33 | 27.51 | 945,365 | -0.52(-1.84%) |
Apr 19, 2023 | 28.04 | 28.15 | 27.81 | 28.03 | 829,911 | -0.24(-0.85%) |
Apr 18, 2023 | 28.43 | 28.51 | 28.02 | 28.26 | 510,875 | -0.10(-0.34%) |
Apr 17, 2023 | 28.67 | 28.67 | 28.15 | 28.36 | 751,260 | -0.17(-0.60%) |
Apr 14, 2023 | 29.00 | 29.17 | 28.04 | 28.53 | 1,036,768 | -0.40(-1.39%) |
Apr 13, 2023 | 28.47 | 29.00 | 28.09 | 28.94 | 816,790 | +0.61(+2.16%) |
Apr 12, 2023 | 29.39 | 29.39 | 28.19 | 28.32 | 914,216 | -0.57(-1.99%) |
Apr 11, 2023 | 28.60 | 29.06 | 28.51 | 28.90 | 801,771 | +0.35(+1.24%) |
Apr 10, 2023 | 27.32 | 28.64 | 27.31 | 28.54 | 1,204,785 | +1.26(+4.63%) |
Apr 06, 2023 | 27.42 | 27.43 | 27.03 | 27.28 | 938,618 | -0.24(-0.87%) |
Apr 05, 2023 | 27.63 | 27.75 | 27.19 | 27.52 | 1,323,588 | -0.61(-2.18%) |
Apr 04, 2023 | 29.00 | 29.00 | 27.80 | 28.13 | 841,534 | -0.86(-2.97%) |
Apr 03, 2023 | 28.86 | 29.40 | 28.76 | 28.99 | 924,010 | +0.33(+1.14%) |
Mar 31, 2023 | 28.58 | 28.77 | 28.19 | 28.67 | 1,396,901 | +0.30(+1.05%) |
Mar 30, 2023 | 29.02 | 29.07 | 28.27 | 28.37 | 641,307 | -0.14(-0.50%) |
Mar 29, 2023 | 28.58 | 28.80 | 28.22 | 28.51 | 1,092,352 | +0.44(+1.57%) |
Mar 28, 2023 | 27.91 | 28.24 | 27.91 | 28.07 | 781,923 | +0.15(+0.55%) |
Mar 27, 2023 | 28.09 | 28.48 | 27.83 | 27.92 | 944,773 | +0.34(+1.25%) |
Mar 24, 2023 | 26.78 | 27.59 | 26.57 | 27.58 | 653,051 | +0.40(+1.48%) |
Mar 23, 2023 | 28.07 | 28.64 | 26.92 | 27.17 | 1,114,310 | -0.77(-2.74%) |
Mar 22, 2023 | 28.47 | 29.00 | 27.92 | 27.94 | 846,812 | -0.71(-2.47%) |
Mar 21, 2023 | 28.59 | 29.05 | 28.44 | 28.65 | 1,039,232 | +0.77(+2.75%) |
Mar 20, 2023 | 27.88 | 28.26 | 27.48 | 27.88 | 1,541,977 | +0.43(+1.57%) |
Mar 17, 2023 | 27.90 | 27.91 | 27.01 | 27.45 | 5,034,206 | -0.69(-2.45%) |
Mar 16, 2023 | 26.80 | 28.19 | 26.57 | 28.14 | 1,429,751 | +0.79(+2.87%) |
Mar 15, 2023 | 28.63 | 28.94 | 27.07 | 27.36 | 2,406,135 | -2.41(-8.11%) |
Mar 14, 2023 | 29.83 | 30.14 | 29.17 | 29.77 | 1,294,157 | +0.88(+3.05%) |
Mar 13, 2023 | 29.11 | 29.61 | 28.77 | 28.89 | 1,051,576 | -1.00(-3.33%) |
Mar 10, 2023 | 31.17 | 31.19 | 29.71 | 29.88 | 1,054,997 | -1.45(-4.61%) |
Mar 09, 2023 | 32.70 | 32.87 | 31.30 | 31.33 | 950,984 | -1.35(-4.13%) |
Mar 08, 2023 | 32.68 | 33.04 | 32.21 | 32.68 | 816,959 | -0.08(-0.23%) |
Mar 07, 2023 | 34.01 | 34.26 | 32.28 | 32.76 | 1,368,001 | -1.31(-3.85%) |
Mar 06, 2023 | 34.91 | 35.07 | 33.70 | 34.07 | 1,674,077 | -1.10(-3.13%) |
Mar 03, 2023 | 34.71 | 35.37 | 34.38 | 35.17 | 1,481,329 | +0.58(+1.69%) |
Mar 02, 2023 | 33.03 | 34.67 | 32.89 | 34.58 | 1,914,856 | +1.23(+3.67%) |
Mar 01, 2023 | 32.77 | 33.75 | 32.50 | 33.36 | 882,798 | +0.63(+1.93%) |
Feb 28, 2023 | 32.32 | 33.11 | 32.32 | 32.73 | 1,057,024 | +0.12(+0.38%) |
Feb 27, 2023 | 32.86 | 33.18 | 32.54 | 32.60 | 1,169,290 | +0.29(+0.89%) |
Feb 24, 2023 | 31.73 | 32.40 | 31.54 | 32.32 | 1,038,931 | -0.18(-0.56%) |
Feb 23, 2023 | 32.36 | 32.58 | 31.95 | 32.50 | 1,019,087 | +0.38(+1.19%) |
Feb 22, 2023 | 31.81 | 32.26 | 31.65 | 32.11 | 879,004 | +0.32(+1.02%) |
Feb 21, 2023 | 32.97 | 33.18 | 31.20 | 31.79 | 1,232,097 | -1.55(-4.65%) |
Feb 17, 2023 | 32.91 | 33.35 | 32.56 | 33.34 | 1,275,513 | +0.22(+0.66%) |
Feb 16, 2023 | 31.91 | 33.82 | 31.81 | 33.12 | 1,330,050 | +0.36(+1.10%) |
Feb 15, 2023 | 32.46 | 33.06 | 32.28 | 32.76 | 1,185,672 | -0.19(-0.58%) |
Feb 14, 2023 | 32.96 | 33.44 | 32.64 | 32.95 | 922,421 | -0.37(-1.11%) |
Feb 13, 2023 | 32.86 | 33.47 | 32.43 | 33.32 | 1,194,518 | +0.67(+2.07%) |
Feb 10, 2023 | 32.26 | 32.84 | 31.09 | 32.65 | 2,377,478 | +0.81(+2.54%) |
Feb 09, 2023 | 33.62 | 33.74 | 31.52 | 31.84 | 2,272,045 | -1.37(-4.12%) |
Feb 08, 2023 | 33.72 | 34.10 | 33.21 | 33.21 | 942,179 | -0.90(-2.65%) |
Feb 07, 2023 | 33.51 | 34.18 | 33.25 | 34.11 | 738,257 | +0.50(+1.50%) |
Feb 06, 2023 | 33.70 | 33.80 | 33.08 | 33.61 | 800,923 | -0.50(-1.48%) |
Feb 03, 2023 | 33.78 | 34.40 | 33.59 | 34.11 | 872,634 | -0.08(-0.22%) |
Feb 02, 2023 | 34.59 | 34.71 | 33.99 | 34.19 | 950,554 | -0.34(-0.99%) |
Feb 01, 2023 | 34.31 | 34.87 | 33.52 | 34.53 | 977,088 | -0.06(-0.16%) |
Jan 31, 2023 | 33.62 | 34.64 | 33.44 | 34.59 | 1,028,994 | +1.20(+3.59%) |
Jan 30, 2023 | 33.04 | 33.47 | 32.61 | 33.39 | 752,313 | +0.03(+0.09%) |
Jan 27, 2023 | 32.95 | 33.87 | 32.95 | 33.36 | 958,888 | +0.11(+0.34%) |
Jan 26, 2023 | 32.27 | 33.27 | 31.98 | 33.24 | 655,408 | +0.88(+2.73%) |
Jan 25, 2023 | 32.17 | 32.53 | 31.97 | 32.36 | 574,356 | -0.39(-1.19%) |
Jan 24, 2023 | 33.03 | 33.64 | 32.48 | 32.75 | 1,532,382 | +0.51(+1.59%) |
Jan 23, 2023 | 31.90 | 32.42 | 31.69 | 32.24 | 729,572 | +0.19(+0.59%) |
Jan 20, 2023 | 31.14 | 32.15 | 30.89 | 32.05 | 767,875 | +1.05(+3.37%) |
Jan 19, 2023 | 31.05 | 31.17 | 29.98 | 31.00 | 728,487 | -0.45(-1.42%) |
Jan 18, 2023 | 31.95 | 32.44 | 31.43 | 31.45 | 828,338 | +0.00(+0.00%) |
Jan 17, 2023 | 31.78 | 31.93 | 31.37 | 31.45 | 603,444 | -0.47(-1.46%) |
Jan 13, 2023 | 31.33 | 32.06 | 31.10 | 31.91 | 788,293 | +0.29(+0.93%) |
Jan 12, 2023 | 31.37 | 31.77 | 31.11 | 31.62 | 823,581 | +0.29(+0.94%) |
Jan 11, 2023 | 31.05 | 31.61 | 30.99 | 31.33 | 909,259 | +0.92(+3.03%) |
Jan 10, 2023 | 30.07 | 30.44 | 29.40 | 30.40 | 1,119,274 | -0.53(-1.72%) |
Jan 09, 2023 | 31.20 | 31.42 | 30.88 | 30.94 | 656,043 | +0.14(+0.46%) |
Jan 06, 2023 | 29.66 | 30.90 | 29.45 | 30.79 | 880,064 | +1.62(+5.54%) |
Jan 05, 2023 | 29.50 | 29.81 | 28.97 | 29.18 | 1,105,541 | -0.81(-2.69%) |
Jan 04, 2023 | 29.46 | 30.33 | 29.33 | 29.99 | 812,204 | +0.88(+3.04%) |
Jan 03, 2023 | 29.12 | 29.47 | 28.64 | 29.10 | 810,033 | +0.00(+0.00%) |
Dec 30, 2022 | 29.01 | 29.24 | 28.80 | 29.10 | 815,252 | -0.25(-0.84%) |
Dec 29, 2022 | 28.61 | 29.62 | 28.48 | 29.35 | 686,313 | +0.84(+2.93%) |
Dec 28, 2022 | 29.51 | 29.51 | 28.48 | 28.51 | 615,664 | -0.87(-2.98%) |
Dec 27, 2022 | 29.41 | 29.67 | 29.14 | 29.39 | 677,184 | +0.14(+0.49%) |
Dec 23, 2022 | 28.03 | 29.26 | 27.98 | 29.24 | 1,018,926 | +1.08(+3.85%) |
Dec 22, 2022 | 29.03 | 29.08 | 27.64 | 28.16 | 1,362,202 | -1.25(-4.27%) |
Dec 21, 2022 | 29.70 | 29.87 | 29.27 | 29.41 | 1,017,852 | +0.02(+0.06%) |
Dec 20, 2022 | 28.87 | 29.60 | 28.71 | 29.40 | 1,356,813 | +0.63(+2.18%) |
Dec 19, 2022 | 29.22 | 29.55 | 28.47 | 28.77 | 947,077 | -0.48(-1.62%) |
Dec 16, 2022 | 28.58 | 29.42 | 28.45 | 29.24 | 4,556,095 | +0.47(+1.62%) |
Dec 15, 2022 | 29.58 | 29.58 | 28.69 | 28.78 | 1,167,910 | -1.44(-4.75%) |
Dec 14, 2022 | 29.77 | 30.50 | 29.74 | 30.21 | 1,569,883 | +0.27(+0.89%) |
Dec 13, 2022 | 30.14 | 30.69 | 29.74 | 29.95 | 1,604,865 | +0.94(+3.24%) |
Dec 12, 2022 | 28.17 | 29.09 | 27.70 | 29.01 | 1,570,679 | +0.93(+3.32%) |
Dec 09, 2022 | 28.24 | 28.69 | 27.94 | 28.07 | 1,118,741 | -0.29(-1.01%) |
Dec 08, 2022 | 29.17 | 29.46 | 28.28 | 28.36 | 1,083,440 | -0.48(-1.65%) |
Dec 07, 2022 | 28.92 | 29.56 | 28.66 | 28.84 | 753,548 | -0.52(-1.78%) |
Dec 06, 2022 | 29.34 | 29.73 | 28.89 | 29.36 | 1,225,893 | +0.13(+0.46%) |
Dec 05, 2022 | 29.34 | 29.64 | 29.05 | 29.22 | 793,700 | -0.59(-1.98%) |
Dec 02, 2022 | 29.33 | 30.18 | 29.00 | 29.81 | 855,077 | +0.11(+0.38%) |
Dec 01, 2022 | 29.60 | 30.24 | 29.46 | 29.70 | 1,314,260 | +0.19(+0.64%) |
Nov 30, 2022 | 29.84 | 29.94 | 28.16 | 29.51 | 2,042,029 | +0.04(+0.13%) |
Nov 29, 2022 | 29.32 | 29.73 | 28.67 | 29.47 | 2,135,292 | -0.40(-1.34%) |
Nov 28, 2022 | 30.54 | 30.54 | 29.83 | 29.87 | 1,136,605 | -1.28(-4.12%) |
Nov 25, 2022 | 31.02 | 31.21 | 30.67 | 31.15 | 639,919 | -0.06(-0.18%) |
Nov 23, 2022 | 31.17 | 31.33 | 30.73 | 31.21 | 935,217 | -0.02(-0.06%) |
Nov 22, 2022 | 31.14 | 31.52 | 30.97 | 31.23 | 847,123 | +0.66(+2.14%) |
Nov 21, 2022 | 30.81 | 31.03 | 30.20 | 30.57 | 982,159 | -0.86(-2.72%) |
Nov 18, 2022 | 31.86 | 31.90 | 31.14 | 31.43 | 839,981 | -0.01(-0.03%) |
Nov 17, 2022 | 29.99 | 31.46 | 29.93 | 31.44 | 968,666 | +0.66(+2.13%) |
Nov 16, 2022 | 31.48 | 31.74 | 30.64 | 30.78 | 1,620,168 | -1.00(-3.14%) |
Nov 15, 2022 | 32.16 | 32.71 | 31.54 | 31.78 | 1,626,955 | +0.04(+0.12%) |
Nov 14, 2022 | 31.23 | 32.07 | 31.04 | 31.74 | 1,071,851 | -0.03(-0.09%) |
Nov 11, 2022 | 31.12 | 32.42 | 30.96 | 31.77 | 2,015,990 | +1.16(+3.79%) |
Nov 10, 2022 | 29.21 | 30.65 | 29.21 | 30.61 | 1,546,340 | +2.60(+9.30%) |
Nov 09, 2022 | 28.25 | 28.60 | 27.93 | 28.01 | 624,906 | -0.63(-2.21%) |
Nov 08, 2022 | 28.89 | 29.33 | 28.44 | 28.64 | 841,837 | +0.07(+0.23%) |
Nov 07, 2022 | 28.67 | 29.04 | 28.10 | 28.57 | 1,077,015 | +0.04(+0.13%) |
Nov 04, 2022 | 27.24 | 29.23 | 27.24 | 28.54 | 1,952,825 | +2.23(+8.46%) |
Nov 03, 2022 | 25.63 | 26.63 | 25.39 | 26.31 | 1,193,582 | +0.06(+0.22%) |
Nov 02, 2022 | 27.14 | 26.23 | 26.25 | 1,550,069 | -0.83(-3.06%) | |
Nov 01, 2022 | 27.30 | 27.50 | 26.84 | 27.08 | 1,362,446 | +0.08(+0.28%) |
Oct 31, 2022 | 26.95 | 27.46 | 26.81 | 27.01 | 1,222,792 | -0.04(-0.14%) |
Oct 28, 2022 | 27.15 | 27.58 | 26.53 | 27.05 | 1,198,660 | -0.23(-0.83%) |
Oct 27, 2022 | 27.72 | 28.23 | 27.18 | 27.27 | 1,643,685 | -0.29(-1.06%) |
Oct 26, 2022 | 26.17 | 28.09 | 26.17 | 27.56 | 2,613,851 | +0.16(+0.58%) |
Oct 25, 2022 | 26.77 | 28.04 | 26.73 | 27.40 | 2,742,261 | +0.11(+0.41%) |
Oct 24, 2022 | 27.76 | 28.13 | 26.99 | 27.29 | 1,640,730 | -0.55(-1.97%) |
Oct 21, 2022 | 26.96 | 28.00 | 26.96 | 27.84 | 2,202,771 | +0.87(+3.22%) |
Oct 20, 2022 | 27.19 | 28.09 | 26.92 | 26.97 | 2,009,077 | -0.17(-0.63%) |
Oct 19, 2022 | 27.18 | 27.74 | 26.78 | 27.14 | 2,685,488 | -0.37(-1.34%) |
Oct 18, 2022 | 27.40 | 27.82 | 27.13 | 27.51 | 3,767,775 | +0.82(+3.08%) |
Oct 17, 2022 | 25.63 | 26.74 | 25.55 | 26.69 | 3,160,555 | +1.79(+7.20%) |
Oct 14, 2022 | 26.10 | 26.27 | 24.84 | 24.89 | 1,629,801 | -0.96(-3.72%) |
Oct 13, 2022 | 24.20 | 26.09 | 24.16 | 25.86 | 2,366,463 | +0.90(+3.59%) |
Oct 12, 2022 | 25.11 | 25.42 | 24.80 | 24.96 | 1,543,271 | -0.07(-0.26%) |
Oct 11, 2022 | 25.04 | 25.41 | 24.67 | 25.03 | 2,054,361 | -0.35(-1.38%) |
Oct 10, 2022 | 25.32 | 25.68 | 25.11 | 25.38 | 1,566,106 | +0.50(+2.01%) |
Oct 07, 2022 | 25.04 | 25.39 | 24.53 | 24.88 | 2,267,448 | -0.53(-2.08%) |
Oct 06, 2022 | 25.99 | 26.36 | 25.22 | 25.40 | 2,148,437 | -0.92(-3.51%) |
Oct 05, 2022 | 24.76 | 26.58 | 24.59 | 26.33 | 3,206,599 | +0.58(+2.23%) |
Oct 04, 2022 | 24.93 | 25.78 | 24.93 | 25.75 | 2,110,925 | +1.21(+4.92%) |