Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 25.48 | 25.63 | 25.20 | 25.55 | 2,359,829 | +0.15(+0.59%) |
Aug 30, 2023 | 25.74 | 25.79 | 25.27 | 25.40 | 1,104,178 | -0.49(-1.89%) |
Aug 29, 2023 | 25.73 | 26.00 | 25.59 | 25.89 | 679,432 | +0.12(+0.47%) |
Aug 28, 2023 | 25.60 | 25.99 | 25.47 | 25.77 | 499,824 | +0.19(+0.74%) |
Aug 25, 2023 | 25.91 | 25.93 | 25.45 | 25.58 | 765,380 | -0.31(-1.20%) |
Aug 24, 2023 | 25.90 | 26.19 | 25.76 | 25.89 | 1,213,203 | -0.05(-0.19%) |
Aug 23, 2023 | 25.25 | 26.02 | 25.17 | 25.94 | 1,445,968 | +0.79(+3.14%) |
Aug 22, 2023 | 24.33 | 25.19 | 24.27 | 25.15 | 1,476,115 | +0.79(+3.24%) |
Aug 21, 2023 | 24.25 | 24.47 | 24.04 | 24.36 | 1,042,866 | -0.22(-0.90%) |
Aug 18, 2023 | 23.25 | 24.60 | 23.24 | 24.58 | 2,507,022 | +1.23(+5.27%) |
Aug 17, 2023 | 22.94 | 23.42 | 22.75 | 23.35 | 742,182 | +0.30(+1.30%) |
Aug 16, 2023 | 22.77 | 23.11 | 22.43 | 23.05 | 770,763 | +0.07(+0.30%) |
Aug 15, 2023 | 23.44 | 23.68 | 22.85 | 22.98 | 1,130,586 | -0.50(-2.13%) |
Aug 14, 2023 | 22.72 | 23.98 | 22.72 | 23.48 | 1,174,168 | +0.77(+3.39%) |
Aug 11, 2023 | 21.84 | 23.58 | 21.03 | 22.71 | 1,762,329 | -1.56(-6.43%) |
Aug 10, 2023 | 24.25 | 24.56 | 24.18 | 24.27 | 664,422 | +0.01(+0.04%) |
Aug 09, 2023 | 24.12 | 24.30 | 23.91 | 24.26 | 752,448 | +0.08(+0.33%) |
Aug 08, 2023 | 24.51 | 24.58 | 24.16 | 24.18 | 865,959 | -0.40(-1.63%) |
Aug 04, 2023 | 24.58 | 0 | -0.05(-0.20%) | |||
Aug 03, 2023 | 24.35 | 24.63 | 24.04 | 24.63 | 745,326 | +0.12(+0.49%) |
Aug 02, 2023 | 25.20 | 25.22 | 24.37 | 24.51 | 814,570 | -0.78(-3.08%) |
Aug 01, 2023 | 25.50 | 25.92 | 25.29 | 25.29 | 669,932 | -0.22(-0.86%) |
Jul 31, 2023 | 25.80 | 25.86 | 25.39 | 25.51 | 1,266,525 | -0.33(-1.28%) |
Jul 28, 2023 | 26.18 | 26.25 | 25.76 | 25.84 | 662,009 | -0.46(-1.75%) |
Jul 27, 2023 | 26.74 | 26.88 | 26.22 | 26.30 | 572,244 | -0.44(-1.65%) |
Jul 26, 2023 | 27.00 | 27.09 | 26.70 | 26.74 | 438,780 | -0.20(-0.74%) |
Jul 25, 2023 | 27.10 | 27.15 | 26.59 | 26.94 | 604,584 | -0.22(-0.81%) |
Jul 24, 2023 | 27.42 | 27.47 | 27.09 | 27.16 | 449,892 | -0.15(-0.55%) |
Jul 21, 2023 | 27.25 | 27.48 | 27.19 | 27.31 | 1,377,113 | +0.10(+0.37%) |
Jul 20, 2023 | 27.21 | 27.43 | 26.96 | 27.21 | 453,015 | +0.00(+0.00%) |
Jul 19, 2023 | 26.99 | 27.53 | 26.94 | 27.21 | 686,904 | +0.34(+1.27%) |
Jul 18, 2023 | 26.78 | 26.91 | 26.65 | 26.87 | 922,201 | +0.04(+0.15%) |
Jul 17, 2023 | 26.97 | 27.04 | 26.75 | 26.83 | 883,973 | -0.08(-0.30%) |
Jul 14, 2023 | 26.79 | 27.13 | 26.63 | 26.91 | 716,403 | +0.17(+0.64%) |
Jul 13, 2023 | 26.30 | 26.77 | 26.29 | 26.74 | 878,071 | +0.52(+1.98%) |
Jul 12, 2023 | 26.27 | 26.30 | 25.67 | 26.22 | 1,892,939 | +0.14(+0.54%) |
Jul 11, 2023 | 26.35 | 26.44 | 25.98 | 26.08 | 1,068,291 | -0.17(-0.65%) |
Jul 10, 2023 | 26.64 | 26.71 | 26.15 | 26.25 | 976,599 | -0.42(-1.57%) |
Jul 07, 2023 | 26.89 | 26.95 | 26.62 | 26.67 | 493,950 | -0.37(-1.37%) |
Jul 06, 2023 | 27.54 | 27.66 | 26.97 | 27.04 | 598,477 | -0.56(-2.03%) |
Jul 05, 2023 | 27.45 | 27.67 | 27.16 | 27.60 | 903,413 | -0.04(-0.14%) |
Jul 04, 2023 | 27.59 | 27.69 | 27.55 | 27.64 | 162,755 | +0.01(+0.04%) |
Jun 30, 2023 | 27.63 | 0 | +0.38(+1.39%) | |||
Jun 29, 2023 | 27.09 | 27.27 | 26.94 | 27.25 | 306,101 | +0.04(+0.15%) |
Jun 28, 2023 | 27.16 | 27.31 | 27.07 | 27.21 | 505,155 | -0.03(-0.11%) |
Jun 27, 2023 | 27.15 | 27.32 | 27.00 | 27.24 | 506,538 | +0.08(+0.29%) |
Jun 26, 2023 | 26.78 | 27.32 | 26.75 | 27.16 | 712,406 | +0.37(+1.38%) |
Jun 23, 2023 | 27.15 | 27.32 | 26.76 | 26.79 | 946,074 | -0.51(-1.87%) |
Jun 22, 2023 | 27.57 | 27.57 | 27.21 | 27.30 | 723,755 | -0.33(-1.19%) |
Jun 21, 2023 | 27.58 | 27.81 | 27.16 | 27.63 | 669,333 | +0.05(+0.18%) |
Jun 20, 2023 | 27.59 | 27.75 | 27.42 | 27.58 | 811,436 | -0.04(-0.14%) |
Jun 19, 2023 | 27.57 | 27.77 | 27.51 | 27.62 | 277,852 | +0.15(+0.55%) |
Jun 16, 2023 | 27.34 | 27.56 | 27.28 | 27.47 | 2,238,113 | +0.24(+0.88%) |
Jun 15, 2023 | 27.58 | 27.64 | 27.11 | 27.23 | 805,400 | -4.89(-15.22%) |
May 08, 2023 | 32.28 | 32.57 | 32.04 | 32.12 | 647,168 | -0.28(-0.86%) |
May 05, 2023 | 32.05 | 32.73 | 32.04 | 32.40 | 793,847 | +0.19(+0.59%) |
May 04, 2023 | 32.74 | 32.74 | 32.00 | 32.21 | 581,320 | -0.51(-1.56%) |
May 03, 2023 | 32.71 | 33.10 | 32.67 | 32.72 | 577,327 | +0.01(+0.03%) |
May 02, 2023 | 32.91 | 32.93 | 32.47 | 32.71 | 506,231 | -0.26(-0.79%) |
May 01, 2023 | 33.26 | 33.32 | 32.77 | 32.97 | 540,968 | -0.29(-0.87%) |
Apr 28, 2023 | 33.45 | 33.56 | 33.13 | 33.26 | 619,079 | -0.21(-0.63%) |
Apr 27, 2023 | 33.53 | 33.80 | 33.42 | 33.47 | 499,510 | -0.09(-0.27%) |
Apr 26, 2023 | 34.11 | 34.14 | 33.36 | 33.56 | 766,064 | -0.54(-1.58%) |
Apr 25, 2023 | 33.77 | 34.14 | 33.61 | 34.10 | 738,786 | +0.33(+0.98%) |
Apr 24, 2023 | 33.61 | 34.10 | 33.55 | 33.77 | 605,750 | +0.04(+0.12%) |
Apr 21, 2023 | 33.44 | 33.77 | 33.38 | 33.73 | 1,196,078 | +0.47(+1.41%) |
Apr 20, 2023 | 33.63 | 33.76 | 33.14 | 33.26 | 606,818 | -0.39(-1.16%) |
Apr 19, 2023 | 33.38 | 33.74 | 33.37 | 33.65 | 373,933 | +0.27(+0.81%) |
Apr 18, 2023 | 33.92 | 34.00 | 33.15 | 33.38 | 623,572 | -0.56(-1.65%) |
Apr 17, 2023 | 34.00 | 34.02 | 33.63 | 33.94 | 552,190 | +0.12(+0.35%) |
Apr 14, 2023 | 34.22 | 34.23 | 33.52 | 33.82 | 795,880 | -0.47(-1.37%) |
Apr 13, 2023 | 34.26 | 34.56 | 34.09 | 34.29 | 697,171 | -0.13(-0.38%) |
Apr 12, 2023 | 34.70 | 34.85 | 34.35 | 34.42 | 502,597 | -0.18(-0.52%) |
Apr 11, 2023 | 34.30 | 34.60 | 34.22 | 34.60 | 314,799 | +0.34(+0.99%) |
Apr 10, 2023 | 34.18 | 34.37 | 34.00 | 34.26 | 597,021 | +0.05(+0.15%) |
Apr 06, 2023 | 34.21 | 0 | +0.56(+1.66%) | |||
Apr 05, 2023 | 33.77 | 34.02 | 33.50 | 33.65 | 469,891 | -0.03(-0.09%) |
Apr 04, 2023 | 33.89 | 33.89 | 33.23 | 33.68 | 649,767 | +0.09(+0.27%) |
Apr 03, 2023 | 33.84 | 33.87 | 33.38 | 33.59 | 629,070 | -0.29(-0.86%) |
Mar 31, 2023 | 33.75 | 34.02 | 33.66 | 33.88 | 690,621 | +0.18(+0.53%) |
Mar 30, 2023 | 33.38 | 33.76 | 33.17 | 33.70 | 568,431 | +0.22(+0.66%) |
Mar 29, 2023 | 33.50 | 33.57 | 33.23 | 33.48 | 579,855 | +0.03(+0.09%) |
Mar 28, 2023 | 33.36 | 33.73 | 33.14 | 33.45 | 506,199 | +0.08(+0.24%) |
Mar 27, 2023 | 33.34 | 33.47 | 33.04 | 33.37 | 478,440 | +0.15(+0.45%) |
Mar 24, 2023 | 32.90 | 33.25 | 32.90 | 33.22 | 588,397 | +0.20(+0.61%) |
Mar 23, 2023 | 32.91 | 33.30 | 32.81 | 33.02 | 491,823 | -0.01(-0.03%) |
Mar 22, 2023 | 33.19 | 33.35 | 32.91 | 33.03 | 466,925 | -0.21(-0.63%) |
Mar 21, 2023 | 33.37 | 33.54 | 33.12 | 33.24 | 451,758 | -0.07(-0.21%) |
Mar 20, 2023 | 33.33 | 33.53 | 33.05 | 33.31 | 427,087 | -0.13(-0.39%) |
Mar 17, 2023 | 33.57 | 33.71 | 33.24 | 33.44 | 1,472,884 | -0.27(-0.80%) |
Mar 16, 2023 | 33.57 | 33.80 | 33.08 | 33.71 | 649,469 | +0.00(+0.00%) |
Mar 15, 2023 | 34.20 | 34.20 | 33.49 | 33.71 | 608,804 | -0.44(-1.29%) |
Mar 14, 2023 | 33.70 | 34.39 | 33.65 | 34.15 | 841,043 | +0.47(+1.40%) |
Mar 13, 2023 | 33.08 | 33.73 | 33.08 | 33.68 | 403,616 | +0.13(+0.39%) |
Mar 10, 2023 | 34.00 | 34.03 | 33.31 | 33.55 | 588,562 | -0.47(-1.38%) |
Mar 09, 2023 | 34.11 | 34.72 | 33.99 | 34.02 | 1,465,354 | -0.03(-0.09%) |
Mar 08, 2023 | 33.56 | 34.16 | 33.48 | 34.05 | 996,573 | +0.36(+1.07%) |
Mar 07, 2023 | 33.00 | 33.73 | 32.91 | 33.69 | 891,225 | +0.57(+1.72%) |
Mar 06, 2023 | 33.15 | 33.42 | 33.03 | 33.12 | 521,173 | +0.04(+0.12%) |
Mar 03, 2023 | 32.79 | 33.27 | 32.63 | 33.08 | 669,798 | +0.31(+0.95%) |
Mar 02, 2023 | 32.54 | 32.85 | 32.43 | 32.77 | 436,171 | +0.09(+0.28%) |
Mar 01, 2023 | 33.07 | 33.22 | 32.33 | 32.68 | 1,016,207 | -0.47(-1.42%) |
Feb 28, 2023 | 32.97 | 33.26 | 32.85 | 33.15 | 1,531,911 | +0.09(+0.27%) |
Feb 27, 2023 | 32.87 | 33.27 | 32.60 | 33.06 | 757,451 | -0.07(-0.21%) |
Feb 24, 2023 | 33.25 | 33.60 | 32.65 | 33.13 | 814,947 | +0.00(+0.00%) |
Feb 23, 2023 | 33.02 | 33.50 | 33.01 | 33.13 | 895,733 | -0.07(-0.21%) |
Feb 22, 2023 | 33.40 | 33.69 | 33.08 | 33.20 | 539,064 | -0.23(-0.69%) |
Feb 21, 2023 | 33.47 | 33.66 | 33.34 | 33.43 | 662,810 | -0.04(-0.12%) |
Feb 17, 2023 | 33.47 | 0 | +0.16(+0.48%) | |||
Feb 16, 2023 | 33.10 | 33.42 | 32.89 | 33.31 | 823,775 | +0.14(+0.42%) |
Feb 15, 2023 | 33.10 | 33.36 | 32.85 | 33.17 | 883,627 | -0.06(-0.18%) |
Feb 14, 2023 | 33.37 | 33.38 | 32.93 | 33.23 | 866,105 | -0.07(-0.21%) |
Feb 13, 2023 | 33.25 | 33.56 | 33.10 | 33.30 | 1,203,043 | -0.10(-0.30%) |
Feb 10, 2023 | 33.65 | 33.94 | 33.33 | 33.40 | 1,103,886 | -0.27(-0.80%) |
Feb 09, 2023 | 33.80 | 34.19 | 33.41 | 33.67 | 1,187,090 | -0.42(-1.23%) |
Feb 08, 2023 | 33.78 | 34.17 | 33.77 | 34.09 | 905,447 | +0.10(+0.29%) |
Feb 07, 2023 | 33.97 | 34.43 | 33.76 | 33.99 | 1,204,563 | -0.14(-0.41%) |
Feb 06, 2023 | 34.20 | 34.32 | 33.59 | 34.13 | 1,272,336 | -0.31(-0.90%) |
Feb 03, 2023 | 35.50 | 35.50 | 34.38 | 34.44 | 933,712 | -1.07(-3.01%) |
Feb 02, 2023 | 35.53 | 36.00 | 35.46 | 35.51 | 719,010 | +0.05(+0.14%) |
Feb 01, 2023 | 35.75 | 35.85 | 35.39 | 35.46 | 1,174,685 | -0.28(-0.78%) |
Jan 31, 2023 | 35.71 | 35.81 | 35.29 | 35.74 | 1,206,866 | +0.00(+0.00%) |
Jan 30, 2023 | 35.94 | 36.20 | 35.63 | 35.74 | 670,511 | -0.51(-1.41%) |
Jan 27, 2023 | 36.50 | 36.92 | 36.09 | 36.25 | 639,258 | -0.33(-0.90%) |
Jan 26, 2023 | 36.50 | 37.03 | 36.38 | 36.58 | 546,565 | +0.13(+0.36%) |
Jan 25, 2023 | 36.56 | 36.78 | 36.36 | 36.45 | 649,098 | -0.35(-0.95%) |
Jan 24, 2023 | 36.99 | 37.20 | 36.59 | 36.80 | 597,648 | -0.28(-0.76%) |
Jan 23, 2023 | 37.07 | 37.38 | 36.84 | 37.08 | 1,786,022 | -0.12(-0.32%) |
Jan 20, 2023 | 38.40 | 38.43 | 36.91 | 37.20 | 1,850,841 | -1.11(-2.90%) |
Jan 19, 2023 | 38.12 | 38.87 | 38.12 | 38.31 | 841,575 | -0.18(-0.47%) |
Jan 18, 2023 | 38.86 | 38.99 | 38.30 | 38.49 | 573,492 | -0.26(-0.67%) |
Jan 17, 2023 | 38.73 | 39.21 | 38.62 | 38.75 | 776,550 | +0.46(+1.20%) |
Jan 16, 2023 | 37.91 | 38.43 | 37.91 | 38.29 | 186,428 | +0.25(+0.66%) |
Jan 13, 2023 | 38.54 | 38.54 | 37.67 | 38.04 | 664,032 | -0.71(-1.83%) |
Jan 12, 2023 | 38.86 | 39.31 | 38.51 | 38.75 | 733,838 | -0.03(-0.08%) |
Jan 11, 2023 | 37.83 | 38.81 | 37.83 | 38.78 | 809,842 | +0.95(+2.51%) |
Jan 10, 2023 | 37.61 | 37.90 | 37.27 | 37.83 | 663,796 | +0.04(+0.11%) |
Jan 09, 2023 | 37.61 | 38.26 | 37.61 | 37.79 | 723,317 | +0.11(+0.29%) |
Jan 06, 2023 | 37.00 | 37.78 | 36.81 | 37.68 | 767,393 | +0.89(+2.42%) |
Jan 05, 2023 | 37.41 | 37.60 | 36.75 | 36.79 | 459,141 | -0.85(-2.26%) |
Jan 04, 2023 | 37.70 | 37.83 | 37.15 | 37.64 | 568,014 | +0.01(+0.03%) |
Jan 03, 2023 | 37.38 | 37.77 | 37.33 | 37.63 | 764,955 | +0.50(+1.35%) |
Dec 30, 2022 | 37.13 | 0 | -0.48(-1.28%) | |||
Dec 29, 2022 | 37.10 | 37.81 | 37.02 | 37.61 | 362,435 | +0.50(+1.35%) |
Dec 28, 2022 | 37.72 | 38.02 | 37.08 | 37.11 | 317,119 | -0.56(-1.49%) |
Dec 23, 2022 | 37.67 | 0 | +0.41(+1.10%) | |||
Dec 22, 2022 | 38.70 | 38.72 | 37.00 | 37.26 | 705,970 | -1.57(-4.04%) |
Dec 21, 2022 | 38.51 | 38.95 | 38.25 | 38.83 | 514,565 | +0.51(+1.33%) |
Dec 20, 2022 | 38.52 | 38.77 | 38.27 | 38.32 | 560,159 | -0.42(-1.08%) |
Dec 19, 2022 | 38.99 | 39.17 | 38.60 | 38.74 | 643,280 | -0.20(-0.51%) |
Dec 16, 2022 | 39.73 | 39.73 | 38.81 | 38.94 | 2,942,955 | -0.90(-2.26%) |
Dec 15, 2022 | 38.83 | 40.40 | 38.83 | 39.84 | 1,174,670 | +0.93(+2.39%) |
Dec 14, 2022 | 38.75 | 39.54 | 38.75 | 38.91 | 648,180 | +0.22(+0.57%) |
Dec 13, 2022 | 38.70 | 39.45 | 38.57 | 38.69 | 650,392 | +0.20(+0.52%) |
Dec 12, 2022 | 37.80 | 38.54 | 37.80 | 38.49 | 503,389 | +0.63(+1.66%) |
Dec 09, 2022 | 37.71 | 37.99 | 37.70 | 37.86 | 684,500 | +0.15(+0.40%) |
Dec 08, 2022 | 37.90 | 38.16 | 37.66 | 37.71 | 670,909 | -0.22(-0.58%) |
Dec 07, 2022 | 37.40 | 38.20 | 37.20 | 37.93 | 756,792 | +0.60(+1.61%) |
Dec 06, 2022 | 38.32 | 38.56 | 37.01 | 37.33 | 738,903 | -0.88(-2.30%) |
Dec 05, 2022 | 37.69 | 38.23 | 37.63 | 38.21 | 607,727 | +0.53(+1.41%) |
Dec 02, 2022 | 37.21 | 37.91 | 37.19 | 37.68 | 620,646 | +0.22(+0.59%) |
Dec 01, 2022 | 38.25 | 38.64 | 37.11 | 37.46 | 941,953 | -0.64(-1.68%) |
Nov 30, 2022 | 37.59 | 38.27 | 37.09 | 38.10 | 1,902,379 | +0.46(+1.22%) |
Nov 29, 2022 | 37.47 | 37.81 | 37.26 | 37.64 | 994,053 | -0.01(-0.03%) |
Nov 28, 2022 | 38.08 | 38.14 | 37.40 | 37.65 | 731,635 | -0.59(-1.54%) |
Nov 25, 2022 | 37.96 | 38.26 | 37.93 | 38.24 | 353,332 | +0.25(+0.66%) |
Nov 24, 2022 | 37.91 | 38.24 | 37.91 | 37.99 | 209,041 | +0.15(+0.40%) |
Nov 23, 2022 | 37.50 | 38.00 | 37.50 | 37.84 | 378,207 | +0.31(+0.83%) |
Nov 22, 2022 | 37.20 | 37.67 | 37.05 | 37.53 | 476,588 | +0.47(+1.27%) |
Nov 21, 2022 | 36.96 | 37.54 | 36.95 | 37.06 | 613,096 | +0.06(+0.16%) |
Nov 18, 2022 | 37.45 | 37.45 | 36.56 | 37.00 | 1,052,259 | -0.32(-0.86%) |
Nov 17, 2022 | 37.99 | 38.21 | 37.21 | 37.32 | 882,908 | -0.80(-2.10%) |
Nov 16, 2022 | 37.59 | 38.29 | 37.58 | 38.12 | 916,157 | +0.49(+1.30%) |
Nov 15, 2022 | 39.39 | 39.66 | 37.57 | 37.63 | 1,414,243 | -1.55(-3.96%) |
Nov 14, 2022 | 39.59 | 39.97 | 39.11 | 39.18 | 869,024 | -0.56(-1.41%) |
Nov 11, 2022 | 41.04 | 41.06 | 39.15 | 39.74 | 1,241,905 | -1.28(-3.12%) |
Nov 10, 2022 | 40.47 | 41.60 | 40.37 | 41.02 | 878,937 | +1.27(+3.19%) |
Nov 09, 2022 | 40.11 | 40.91 | 39.62 | 39.75 | 634,819 | -0.38(-0.95%) |
Nov 08, 2022 | 39.39 | 40.31 | 39.31 | 40.13 | 599,119 | +0.83(+2.11%) |
Nov 07, 2022 | 39.54 | 39.65 | 38.87 | 39.30 | 528,526 | -0.07(-0.18%) |
Nov 04, 2022 | 39.38 | 39.65 | 39.05 | 39.37 | 709,759 | +0.06(+0.15%) |
Nov 03, 2022 | 39.23 | 39.45 | 38.70 | 39.31 | 368,080 | -0.15(-0.38%) |
Nov 02, 2022 | 39.63 | 40.10 | 39.31 | 39.46 | 795,078 | -0.15(-0.38%) |
Nov 01, 2022 | 39.86 | 39.93 | 39.51 | 39.61 | 597,878 | -0.03(-0.08%) |
Oct 31, 2022 | 39.86 | 39.86 | 39.20 | 39.64 | 524,900 | -0.26(-0.65%) |
Oct 28, 2022 | 39.15 | 39.95 | 39.11 | 39.90 | 516,266 | +0.61(+1.55%) |
Oct 27, 2022 | 39.41 | 39.75 | 39.12 | 39.29 | 484,473 | +0.13(+0.33%) |
Oct 26, 2022 | 38.91 | 39.47 | 38.85 | 39.16 | 485,408 | +0.19(+0.49%) |
Oct 25, 2022 | 38.51 | 39.00 | 38.45 | 38.97 | 628,628 | +0.45(+1.17%) |
Oct 24, 2022 | 38.01 | 38.56 | 37.89 | 38.52 | 485,913 | +0.64(+1.69%) |
Oct 21, 2022 | 37.44 | 38.05 | 37.19 | 37.88 | 620,936 | +0.33(+0.88%) |
Oct 20, 2022 | 38.27 | 38.27 | 37.47 | 37.55 | 537,471 | -0.58(-1.52%) |
Oct 19, 2022 | 38.60 | 38.75 | 38.05 | 38.13 | 640,076 | -0.69(-1.78%) |
Oct 18, 2022 | 38.67 | 38.97 | 38.43 | 38.82 | 644,038 | +0.33(+0.86%) |
Oct 17, 2022 | 38.11 | 38.92 | 37.88 | 38.49 | 808,059 | +0.80(+2.12%) |
Oct 14, 2022 | 38.27 | 38.57 | 37.64 | 37.69 | 664,355 | -0.45(-1.18%) |
Oct 13, 2022 | 36.90 | 38.47 | 36.59 | 38.14 | 686,258 | +0.87(+2.33%) |
Oct 12, 2022 | 38.11 | 38.25 | 37.11 | 37.27 | 676,149 | -0.96(-2.51%) |
Oct 11, 2022 | 38.51 | 38.60 | 37.68 | 38.23 | 910,149 | -0.39(-1.01%) |
Oct 07, 2022 | 38.62 | 0 | -1.33(-3.33%) | |||
Oct 06, 2022 | 41.17 | 41.32 | 39.72 | 39.95 | 924,524 | -1.36(-3.29%) |
Oct 05, 2022 | 42.18 | 42.18 | 41.19 | 41.31 | 694,589 | -1.08(-2.55%) |
Oct 04, 2022 | 42.26 | 43.18 | 42.26 | 42.39 | 797,210 | +0.52(+1.24%) |
Oct 03, 2022 | 40.75 | 42.23 | 40.73 | 41.87 | 883,898 | +1.42(+3.51%) |
Sep 30, 2022 | 40.72 | 41.09 | 40.40 | 40.45 | 856,176 | -0.03(-0.07%) |
Sep 29, 2022 | 40.98 | 41.10 | 39.88 | 40.48 | 808,803 | -0.47(-1.15%) |
Sep 28, 2022 | 41.15 | 41.23 | 40.69 | 40.95 | 585,139 | -0.46(-1.11%) |
Sep 27, 2022 | 41.74 | 41.82 | 41.16 | 41.41 | 882,029 | +0.19(+0.46%) |
Sep 26, 2022 | 42.05 | 42.06 | 40.83 | 41.22 | 738,129 | -0.96(-2.28%) |
Sep 23, 2022 | 42.57 | 42.57 | 41.54 | 42.18 | 1,234,262 | -0.52(-1.22%) |
Sep 22, 2022 | 43.67 | 43.81 | 42.55 | 42.70 | 1,083,771 | -1.13(-2.58%) |
Sep 21, 2022 | 44.93 | 44.93 | 43.55 | 43.83 | 857,923 | -1.03(-2.30%) |
Sep 20, 2022 | 45.27 | 45.27 | 44.43 | 44.86 | 1,157,991 | -0.33(-0.73%) |
Sep 19, 2022 | 44.66 | 45.31 | 44.64 | 45.19 | 682,177 | +0.44(+0.98%) |
Sep 16, 2022 | 44.88 | 44.88 | 44.49 | 44.75 | 1,565,388 | -0.28(-0.62%) |
Sep 15, 2022 | 44.77 | 45.16 | 44.53 | 45.03 | 1,095,572 | +0.14(+0.31%) |
Sep 14, 2022 | 45.00 | 45.08 | 44.64 | 44.89 | 840,443 | -0.16(-0.36%) |
Sep 13, 2022 | 44.90 | 45.17 | 44.77 | 45.05 | 561,158 | -0.15(-0.33%) |
Sep 12, 2022 | 44.90 | 45.29 | 44.78 | 45.20 | 412,390 | +0.51(+1.14%) |
Sep 09, 2022 | 45.00 | 45.24 | 44.65 | 44.69 | 551,262 | -0.18(-0.40%) |
Sep 08, 2022 | 44.92 | 45.27 | 44.75 | 44.87 | 682,986 | -0.06(-0.13%) |
Sep 07, 2022 | 44.36 | 45.25 | 44.33 | 44.93 | 732,280 | +0.66(+1.49%) |
Sep 06, 2022 | 44.44 | 44.44 | 43.70 | 44.27 | 852,445 | -0.31(-0.70%) |
Sep 02, 2022 | 44.58 | 0 | -0.26(-0.58%) |