Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 28.78 | 28.95 | 27.94 | 28.08 | 1,057,754 | -0.94(-3.25%) |
Jun 29, 2023 | 28.67 | 29.25 | 28.57 | 29.02 | 2,012,263 | +1.52(+5.53%) |
Jun 28, 2023 | 27.66 | 28.14 | 27.34 | 27.50 | 1,486,883 | -0.35(-1.27%) |
Jun 27, 2023 | 27.50 | 28.18 | 27.23 | 27.86 | 794,965 | +0.23(+0.82%) |
Jun 26, 2023 | 27.44 | 27.84 | 27.35 | 27.63 | 422,146 | -0.06(-0.20%) |
Jun 23, 2023 | 27.29 | 27.97 | 27.18 | 27.69 | 1,184,227 | -0.72(-2.53%) |
Jun 22, 2023 | 28.15 | 28.60 | 27.77 | 28.40 | 605,633 | +0.92(+3.34%) |
Jun 21, 2023 | 28.08 | 28.47 | 27.41 | 27.49 | 768,387 | -0.15(-0.56%) |
Jun 20, 2023 | 27.85 | 27.85 | 27.41 | 27.64 | 398,574 | -0.56(-1.98%) |
Jun 16, 2023 | 28.33 | 28.72 | 28.07 | 28.20 | 596,027 | +0.24(+0.86%) |
Jun 15, 2023 | 27.84 | 28.22 | 27.38 | 27.96 | 1,192,705 | -0.66(-2.29%) |
Jun 14, 2023 | 28.97 | 29.15 | 28.43 | 28.62 | 2,606,561 | -0.73(-2.49%) |
Jun 13, 2023 | 28.55 | 29.58 | 28.44 | 29.35 | 1,142,369 | +0.85(+2.97%) |
Jun 12, 2023 | 28.50 | 29.42 | 28.47 | 28.50 | 558,319 | -0.22(-0.78%) |
Jun 09, 2023 | 29.01 | 29.22 | 28.47 | 28.72 | 462,755 | +0.11(+0.38%) |
Jun 08, 2023 | 29.62 | 29.71 | 28.54 | 28.61 | 805,342 | -1.00(-3.39%) |
Jun 07, 2023 | 28.58 | 29.67 | 28.35 | 29.62 | 835,503 | +1.28(+4.50%) |
Jun 06, 2023 | 28.78 | 29.19 | 28.30 | 28.34 | 537,947 | -0.49(-1.69%) |
Jun 05, 2023 | 29.10 | 29.32 | 28.31 | 28.83 | 785,400 | +0.19(+0.65%) |
Jun 02, 2023 | 27.83 | 28.70 | 27.81 | 28.64 | 1,293,328 | +0.85(+3.06%) |
Jun 01, 2023 | 27.55 | 28.12 | 27.32 | 27.79 | 820,866 | -0.22(-0.80%) |
May 31, 2023 | 28.84 | 28.89 | 27.86 | 28.01 | 1,289,773 | -0.79(-2.75%) |
May 30, 2023 | 29.36 | 29.49 | 28.64 | 28.81 | 1,233,956 | -0.82(-2.75%) |
May 26, 2023 | 30.55 | 30.61 | 29.60 | 29.62 | 1,435,310 | -0.71(-2.33%) |
May 25, 2023 | 29.96 | 30.56 | 29.85 | 30.33 | 1,854,093 | +0.30(+1.00%) |
May 24, 2023 | 29.39 | 30.03 | 29.31 | 30.03 | 1,218,607 | +0.37(+1.26%) |
May 23, 2023 | 30.15 | 30.27 | 29.41 | 29.65 | 2,458,781 | -0.18(-0.60%) |
May 22, 2023 | 29.37 | 29.90 | 29.06 | 29.83 | 1,231,435 | +0.36(+1.21%) |
May 19, 2023 | 29.36 | 29.64 | 28.86 | 29.47 | 4,877,433 | +0.64(+2.23%) |
May 18, 2023 | 28.51 | 28.88 | 28.51 | 28.83 | 7,367,956 | +0.68(+2.42%) |
May 17, 2023 | 27.76 | 28.44 | 27.75 | 28.15 | 441,771 | +0.18(+0.64%) |
May 16, 2023 | 28.31 | 28.56 | 27.96 | 27.97 | 1,095,516 | +0.29(+1.06%) |
May 15, 2023 | 27.52 | 27.73 | 27.46 | 27.68 | 658,350 | +0.81(+3.03%) |
May 12, 2023 | 26.23 | 26.86 | 26.15 | 26.86 | 387,913 | +0.66(+2.52%) |
May 11, 2023 | 26.02 | 26.46 | 25.86 | 26.20 | 1,191,609 | -0.79(-2.92%) |
May 10, 2023 | 27.26 | 27.31 | 26.84 | 26.99 | 2,107,776 | -0.79(-2.85%) |
May 09, 2023 | 27.40 | 27.81 | 27.31 | 27.78 | 644,892 | +0.37(+1.36%) |
May 08, 2023 | 27.39 | 27.56 | 27.14 | 27.41 | 1,559,447 | +1.05(+3.97%) |
May 05, 2023 | 26.74 | 26.92 | 26.34 | 26.37 | 696,629 | +0.28(+1.06%) |
May 04, 2023 | 26.09 | 26.12 | 25.20 | 26.09 | 1,920,429 | +0.77(+3.03%) |
May 03, 2023 | 25.52 | 26.02 | 25.07 | 25.32 | 1,230,764 | -0.42(-1.65%) |
May 02, 2023 | 27.10 | 27.15 | 25.73 | 25.75 | 812,581 | -2.00(-7.20%) |
May 01, 2023 | 26.19 | 27.98 | 26.13 | 27.74 | 1,440,437 | +2.20(+8.61%) |
Apr 28, 2023 | 25.72 | 26.00 | 25.33 | 25.54 | 637,866 | -1.25(-4.68%) |
Apr 27, 2023 | 26.46 | 26.96 | 26.45 | 26.80 | 1,206,379 | +0.75(+2.89%) |
Apr 26, 2023 | 25.34 | 26.13 | 25.03 | 26.05 | 1,291,252 | +0.80(+3.18%) |
Apr 25, 2023 | 25.67 | 25.68 | 25.09 | 25.24 | 1,158,968 | -1.12(-4.24%) |
Apr 24, 2023 | 26.69 | 26.77 | 26.32 | 26.36 | 584,233 | -0.78(-2.87%) |
Apr 21, 2023 | 26.42 | 27.20 | 26.37 | 27.14 | 966,462 | +0.48(+1.79%) |
Apr 20, 2023 | 26.76 | 26.81 | 26.41 | 26.66 | 769,321 | -0.67(-2.45%) |
Apr 19, 2023 | 27.46 | 27.80 | 27.22 | 27.33 | 518,364 | +0.10(+0.35%) |
Apr 18, 2023 | 27.55 | 27.55 | 26.95 | 27.24 | 401,791 | -0.30(-1.10%) |
Apr 17, 2023 | 27.06 | 27.60 | 26.95 | 27.54 | 599,078 | +0.92(+3.46%) |
Apr 14, 2023 | 26.32 | 26.77 | 26.23 | 26.62 | 1,013,998 | +0.78(+3.02%) |
Apr 13, 2023 | 25.05 | 25.93 | 24.88 | 25.84 | 1,203,966 | +0.64(+2.52%) |
Apr 12, 2023 | 25.06 | 25.90 | 25.06 | 25.20 | 959,248 | +0.07(+0.27%) |
Apr 11, 2023 | 25.12 | 25.44 | 25.07 | 25.13 | 315,867 | -0.10(-0.40%) |
Apr 10, 2023 | 24.67 | 25.40 | 24.60 | 25.23 | 919,659 | +1.14(+4.73%) |
Apr 06, 2023 | 24.16 | 24.17 | 23.87 | 24.10 | 912,574 | -0.17(-0.68%) |
Apr 05, 2023 | 24.56 | 24.82 | 24.16 | 24.26 | 3,501,711 | -0.72(-2.88%) |
Apr 04, 2023 | 25.93 | 25.98 | 24.51 | 24.98 | 1,226,288 | -0.40(-1.59%) |
Apr 03, 2023 | 25.84 | 26.01 | 25.01 | 25.38 | 949,433 | -0.34(-1.32%) |
Mar 31, 2023 | 26.49 | 26.67 | 25.59 | 25.72 | 681,263 | -1.20(-4.47%) |
Mar 30, 2023 | 27.17 | 27.30 | 26.72 | 26.93 | 800,732 | -0.33(-1.21%) |
Mar 29, 2023 | 27.69 | 27.79 | 27.14 | 27.26 | 529,512 | +0.20(+0.75%) |
Mar 28, 2023 | 27.28 | 27.45 | 26.95 | 27.06 | 627,197 | -0.11(-0.39%) |
Mar 27, 2023 | 26.65 | 27.20 | 26.20 | 27.16 | 1,139,280 | +1.72(+6.74%) |
Mar 24, 2023 | 25.22 | 25.80 | 24.99 | 25.45 | 1,406,462 | -0.34(-1.30%) |
Mar 23, 2023 | 26.45 | 26.83 | 25.61 | 25.78 | 2,559,150 | +0.06(+0.23%) |
Mar 22, 2023 | 26.99 | 27.14 | 25.63 | 25.72 | 1,503,755 | -1.07(-3.98%) |
Mar 21, 2023 | 26.71 | 27.08 | 26.43 | 26.79 | 932,116 | +0.71(+2.73%) |
Mar 20, 2023 | 25.33 | 26.22 | 25.30 | 26.08 | 1,712,253 | +0.83(+3.28%) |
Mar 17, 2023 | 25.51 | 25.65 | 24.71 | 25.25 | 3,193,625 | -1.25(-4.72%) |
Mar 16, 2023 | 24.95 | 26.71 | 24.54 | 26.50 | 3,931,556 | +0.57(+2.20%) |
Mar 15, 2023 | 25.35 | 26.47 | 24.64 | 25.93 | 2,183,590 | -1.64(-5.96%) |
Mar 14, 2023 | 26.70 | 27.73 | 26.38 | 27.57 | 2,504,022 | +1.49(+5.72%) |
Mar 13, 2023 | 24.39 | 26.76 | 23.75 | 26.08 | 3,192,454 | -0.32(-1.21%) |
Mar 10, 2023 | 27.69 | 27.71 | 26.29 | 26.40 | 2,584,514 | -2.98(-10.15%) |
Mar 09, 2023 | 29.80 | 30.01 | 29.00 | 29.38 | 3,114,089 | -0.20(-0.67%) |
Mar 08, 2023 | 29.07 | 29.86 | 28.56 | 29.58 | 1,329,817 | -0.07(-0.23%) |
Mar 07, 2023 | 29.86 | 30.38 | 29.08 | 29.65 | 1,010,789 | -0.52(-1.72%) |
Mar 06, 2023 | 29.17 | 30.25 | 29.11 | 30.17 | 1,654,812 | +0.66(+2.22%) |
Mar 03, 2023 | 30.40 | 30.74 | 29.48 | 29.51 | 1,868,206 | -2.25(-7.07%) |
Mar 02, 2023 | 32.13 | 32.29 | 31.66 | 31.76 | 2,460,809 | +0.88(+2.84%) |
Mar 01, 2023 | 30.51 | 31.25 | 30.33 | 30.88 | 744,356 | +0.95(+3.16%) |
Feb 28, 2023 | 30.94 | 31.19 | 29.94 | 29.94 | 691,604 | -0.46(-1.51%) |
Feb 27, 2023 | 30.32 | 30.62 | 29.93 | 30.40 | 407,648 | -0.19(-0.63%) |
Feb 24, 2023 | 30.15 | 30.92 | 29.86 | 30.59 | 772,585 | +1.16(+3.94%) |
Feb 23, 2023 | 30.04 | 30.11 | 29.12 | 29.43 | 1,359,323 | -0.83(-2.73%) |
Feb 22, 2023 | 30.56 | 30.56 | 29.89 | 30.25 | 597,625 | -0.86(-2.76%) |
Feb 21, 2023 | 30.55 | 31.16 | 30.44 | 31.11 | 1,465,007 | +1.74(+5.91%) |
Feb 17, 2023 | 30.52 | 30.60 | 29.37 | 29.38 | 1,782,266 | -0.64(-2.13%) |
Feb 16, 2023 | 29.65 | 30.24 | 29.49 | 30.02 | 1,908,596 | +1.26(+4.37%) |
Feb 15, 2023 | 28.35 | 29.19 | 28.11 | 28.76 | 875,358 | +0.76(+2.70%) |
Feb 14, 2023 | 27.81 | 28.68 | 27.32 | 28.00 | 1,351,086 | +0.21(+0.75%) |
Feb 13, 2023 | 28.24 | 28.32 | 27.65 | 27.79 | 1,154,726 | -0.72(-2.53%) |
Feb 10, 2023 | 27.68 | 28.69 | 27.65 | 28.52 | 1,254,444 | +1.01(+3.68%) |
Feb 09, 2023 | 26.08 | 27.66 | 25.96 | 27.51 | 2,928,115 | +0.75(+2.79%) |
Feb 08, 2023 | 27.17 | 27.63 | 26.73 | 26.76 | 1,063,687 | -0.37(-1.36%) |
Feb 07, 2023 | 26.89 | 27.16 | 26.18 | 27.13 | 1,174,276 | +0.64(+2.42%) |
Feb 06, 2023 | 26.62 | 26.66 | 26.20 | 26.49 | 1,093,126 | +0.63(+2.43%) |
Feb 03, 2023 | 25.80 | 26.30 | 25.63 | 25.86 | 1,852,832 | +1.09(+4.41%) |
Feb 02, 2023 | 24.36 | 24.91 | 24.04 | 24.77 | 1,563,798 | -0.08(-0.32%) |
Feb 01, 2023 | 25.26 | 26.07 | 24.55 | 24.84 | 1,608,014 | -0.87(-3.40%) |
Jan 31, 2023 | 25.89 | 26.70 | 25.66 | 25.72 | 786,422 | -0.67(-2.53%) |
Jan 30, 2023 | 26.30 | 26.45 | 25.75 | 26.39 | 485,027 | +0.33(+1.25%) |
Jan 27, 2023 | 26.43 | 26.51 | 25.90 | 26.06 | 846,703 | +0.18(+0.71%) |
Jan 26, 2023 | 25.71 | 26.19 | 25.37 | 25.88 | 2,235,162 | +0.40(+1.58%) |
Jan 25, 2023 | 25.56 | 26.07 | 25.17 | 25.47 | 1,671,686 | -0.19(-0.73%) |
Jan 24, 2023 | 26.51 | 27.02 | 25.49 | 25.66 | 1,124,929 | -1.15(-4.29%) |
Jan 23, 2023 | 26.86 | 26.91 | 26.42 | 26.81 | 1,067,370 | +0.42(+1.58%) |
Jan 20, 2023 | 25.87 | 26.46 | 25.68 | 26.39 | 1,709,371 | +1.22(+4.87%) |
Jan 19, 2023 | 25.05 | 25.51 | 24.88 | 25.17 | 1,262,727 | +0.46(+1.86%) |
Jan 18, 2023 | 24.79 | 25.82 | 24.58 | 24.71 | 5,224,806 | -1.86(-6.99%) |
Jan 17, 2023 | 26.88 | 26.92 | 26.19 | 26.57 | 1,331,507 | +0.49(+1.87%) |
Jan 13, 2023 | 25.85 | 26.34 | 25.36 | 26.08 | 2,543,767 | +0.76(+2.99%) |
Jan 12, 2023 | 26.83 | 27.78 | 25.32 | 25.32 | 2,864,190 | -1.62(-6.02%) |
Jan 11, 2023 | 27.50 | 27.70 | 26.91 | 26.95 | 581,458 | -1.36(-4.79%) |
Jan 10, 2023 | 27.82 | 28.64 | 27.65 | 28.30 | 1,550,075 | +1.37(+5.08%) |
Jan 09, 2023 | 27.96 | 28.05 | 26.82 | 26.93 | 977,722 | -0.43(-1.59%) |
Jan 06, 2023 | 29.42 | 29.48 | 27.25 | 27.37 | 1,944,658 | -1.61(-5.55%) |
Jan 05, 2023 | 30.13 | 30.19 | 28.93 | 28.97 | 1,262,854 | -0.31(-1.05%) |
Jan 04, 2023 | 28.95 | 29.85 | 28.75 | 29.28 | 1,248,099 | -1.23(-4.03%) |
Jan 03, 2023 | 29.82 | 31.12 | 29.64 | 30.51 | 1,164,493 | -1.83(-5.64%) |
Dec 30, 2022 | 32.02 | 32.49 | 31.51 | 32.34 | 1,706,152 | +1.08(+3.45%) |
Dec 29, 2022 | 32.04 | 32.11 | 30.99 | 31.26 | 1,184,102 | -1.10(-3.40%) |
Dec 28, 2022 | 31.38 | 32.52 | 31.16 | 32.36 | 1,615,543 | +0.61(+1.91%) |
Dec 27, 2022 | 31.54 | 31.85 | 30.94 | 31.76 | 1,297,264 | +1.82(+6.08%) |
Dec 23, 2022 | 29.65 | 30.08 | 29.43 | 29.94 | 1,960,690 | +1.26(+4.40%) |
Dec 22, 2022 | 28.64 | 28.91 | 28.32 | 28.67 | 1,339,251 | -0.02(-0.06%) |
Dec 21, 2022 | 28.13 | 29.24 | 28.02 | 28.69 | 1,471,804 | -0.15(-0.51%) |
Dec 20, 2022 | 28.89 | 29.07 | 28.55 | 28.84 | 3,399,592 | +1.50(+5.47%) |
Dec 19, 2022 | 26.95 | 27.60 | 26.95 | 27.34 | 1,188,505 | +1.34(+5.15%) |
Dec 16, 2022 | 26.36 | 26.61 | 25.53 | 26.00 | 1,756,712 | +0.84(+3.36%) |
Dec 15, 2022 | 25.10 | 25.28 | 24.60 | 25.16 | 3,633,872 | -0.28(-1.10%) |
Dec 14, 2022 | 25.81 | 26.35 | 25.35 | 25.44 | 1,455,911 | -0.36(-1.41%) |
Dec 13, 2022 | 24.78 | 25.96 | 24.75 | 25.80 | 2,056,768 | -0.71(-2.69%) |
Dec 12, 2022 | 25.68 | 26.86 | 25.47 | 26.52 | 1,889,012 | -0.28(-1.04%) |
Dec 09, 2022 | 25.72 | 26.80 | 25.57 | 26.80 | 2,265,473 | +1.97(+7.95%) |
Dec 08, 2022 | 25.13 | 25.29 | 24.66 | 24.82 | 1,937,972 | +0.19(+0.76%) |
Dec 07, 2022 | 25.41 | 25.54 | 24.48 | 24.64 | 2,791,020 | -1.84(-6.96%) |
Dec 06, 2022 | 26.81 | 27.06 | 26.13 | 26.48 | 1,403,463 | -1.00(-3.63%) |
Dec 05, 2022 | 27.37 | 28.03 | 27.25 | 27.47 | 2,200,023 | +1.01(+3.81%) |
Dec 02, 2022 | 27.81 | 28.33 | 26.41 | 26.47 | 2,980,660 | -0.96(-3.50%) |
Dec 01, 2022 | 29.76 | 29.79 | 27.39 | 27.42 | 2,856,016 | -2.95(-9.70%) |
Nov 30, 2022 | 31.35 | 31.54 | 30.37 | 30.37 | 1,380,348 | -0.60(-1.94%) |
Nov 29, 2022 | 30.85 | 31.04 | 30.09 | 30.97 | 2,942,828 | +1.07(+3.59%) |
Nov 28, 2022 | 29.55 | 30.34 | 29.37 | 29.90 | 1,094,041 | -0.29(-0.95%) |
Nov 25, 2022 | 30.44 | 30.56 | 30.14 | 30.18 | 321,004 | +0.33(+1.09%) |
Nov 23, 2022 | 30.87 | 30.93 | 29.81 | 29.86 | 2,006,136 | -1.62(-5.15%) |
Nov 22, 2022 | 32.26 | 32.41 | 31.27 | 31.48 | 1,253,909 | -1.34(-4.07%) |
Nov 21, 2022 | 32.28 | 33.10 | 32.08 | 32.82 | 893,648 | -0.37(-1.12%) |
Nov 18, 2022 | 32.35 | 33.34 | 32.04 | 33.19 | 1,527,129 | +0.56(+1.72%) |
Nov 17, 2022 | 32.68 | 33.06 | 32.34 | 32.62 | 1,256,770 | +1.04(+3.31%) |
Nov 16, 2022 | 32.93 | 33.20 | 31.50 | 31.58 | 2,200,132 | -2.19(-6.48%) |
Nov 15, 2022 | 34.77 | 34.94 | 33.64 | 33.77 | 2,147,145 | -1.70(-4.80%) |
Nov 14, 2022 | 35.18 | 36.03 | 35.10 | 35.47 | 900,765 | +0.24(+0.67%) |
Nov 11, 2022 | 35.53 | 35.53 | 34.68 | 35.23 | 755,867 | +0.43(+1.23%) |
Nov 10, 2022 | 36.58 | 36.65 | 34.54 | 34.81 | 2,881,574 | -4.52(-11.49%) |
Nov 09, 2022 | 40.23 | 40.43 | 38.81 | 39.32 | 1,476,780 | -0.34(-0.86%) |
Nov 08, 2022 | 40.37 | 40.37 | 38.79 | 39.66 | 1,489,390 | -1.23(-3.02%) |
Nov 07, 2022 | 39.11 | 41.01 | 38.98 | 40.90 | 1,196,893 | +1.21(+3.04%) |
Nov 04, 2022 | 38.78 | 39.90 | 38.06 | 39.69 | 1,681,845 | +1.83(+4.83%) |
Nov 03, 2022 | 38.62 | 38.69 | 37.21 | 37.87 | 2,974,909 | +0.61(+1.65%) |
Nov 02, 2022 | 36.58 | 37.65 | 37.25 | 1,765,518 | +0.47(+1.27%) | |
Nov 01, 2022 | 35.98 | 37.38 | 35.96 | 36.78 | 2,425,160 | -1.18(-3.11%) |
Oct 31, 2022 | 37.51 | 39.02 | 37.23 | 37.96 | 2,387,514 | +0.95(+2.56%) |
Oct 28, 2022 | 36.91 | 37.41 | 36.05 | 37.02 | 1,436,942 | +0.80(+2.22%) |
Oct 27, 2022 | 36.81 | 37.67 | 35.69 | 36.21 | 2,431,767 | -1.24(-3.32%) |
Oct 26, 2022 | 38.20 | 38.24 | 37.06 | 37.46 | 2,678,039 | -1.68(-4.30%) |
Oct 25, 2022 | 39.86 | 39.93 | 38.86 | 39.14 | 2,602,025 | -3.68(-8.60%) |
Oct 24, 2022 | 42.23 | 43.46 | 41.25 | 42.82 | 2,747,829 | +1.13(+2.70%) |
Oct 21, 2022 | 41.94 | 42.53 | 40.79 | 41.69 | 3,972,333 | +2.12(+5.37%) |
Oct 20, 2022 | 38.40 | 39.71 | 37.87 | 39.57 | 2,137,041 | +1.92(+5.11%) |
Oct 19, 2022 | 36.93 | 37.79 | 36.69 | 37.65 | 1,660,613 | +1.92(+5.37%) |
Oct 18, 2022 | 36.08 | 37.23 | 35.59 | 35.73 | 1,446,806 | -0.23(-0.63%) |
Oct 17, 2022 | 34.61 | 36.04 | 34.20 | 35.95 | 1,256,365 | +0.62(+1.75%) |
Oct 14, 2022 | 33.68 | 35.67 | 33.60 | 35.34 | 2,543,885 | +0.91(+2.64%) |
Oct 13, 2022 | 35.55 | 35.55 | 33.51 | 34.43 | 1,727,218 | +0.90(+2.69%) |
Oct 12, 2022 | 34.63 | 34.70 | 33.34 | 33.53 | 1,292,158 | -0.49(-1.45%) |
Oct 11, 2022 | 34.16 | 34.89 | 32.91 | 34.02 | 1,214,354 | -0.36(-1.06%) |
Oct 10, 2022 | 33.44 | 35.03 | 33.39 | 34.38 | 1,876,368 | +1.49(+4.53%) |
Oct 07, 2022 | 33.07 | 33.39 | 32.30 | 32.89 | 1,154,566 | +0.89(+2.77%) |
Oct 06, 2022 | 31.44 | 32.37 | 31.21 | 32.01 | 1,051,802 | +0.53(+1.67%) |
Oct 05, 2022 | 31.31 | 32.24 | 31.16 | 31.48 | 1,656,328 | +0.97(+3.18%) |
Oct 04, 2022 | 29.96 | 30.74 | 29.57 | 30.51 | 1,680,703 | +0.19(+0.61%) |
Oct 03, 2022 | 30.24 | 30.88 | 29.48 | 30.32 | 1,813,344 | -1.40(-4.41%) |
Sep 30, 2022 | 30.13 | 31.93 | 29.65 | 31.72 | 2,810,082 | +1.15(+3.77%) |
Sep 29, 2022 | 31.32 | 31.40 | 30.19 | 30.57 | 2,118,536 | +0.55(+1.82%) |
Sep 28, 2022 | 31.42 | 31.90 | 29.98 | 30.02 | 2,798,339 | -3.35(-10.04%) |
Sep 27, 2022 | 31.94 | 33.46 | 31.63 | 33.37 | 3,002,595 | +2.44(+7.88%) |
Sep 26, 2022 | 29.62 | 31.33 | 29.54 | 30.94 | 1,999,693 | +1.66(+5.68%) |
Sep 23, 2022 | 29.66 | 30.25 | 28.70 | 29.27 | 1,521,134 | -0.37(-1.25%) |
Sep 22, 2022 | 29.20 | 30.03 | 29.11 | 29.64 | 2,177,595 | +2.10(+7.61%) |
Sep 21, 2022 | 28.65 | 29.19 | 27.53 | 27.55 | 1,407,145 | -1.45(-5.00%) |
Sep 20, 2022 | 29.34 | 29.62 | 28.50 | 29.00 | 1,067,446 | +0.88(+3.14%) |
Sep 19, 2022 | 28.40 | 28.53 | 27.75 | 28.12 | 734,817 | -0.16(-0.55%) |
Sep 16, 2022 | 28.38 | 28.54 | 27.57 | 28.27 | 1,431,153 | +0.62(+2.23%) |
Sep 15, 2022 | 27.74 | 27.91 | 27.46 | 27.65 | 749,454 | +0.10(+0.34%) |
Sep 14, 2022 | 28.09 | 28.27 | 27.42 | 27.56 | 1,065,701 | -0.28(-1.02%) |
Sep 13, 2022 | 28.70 | 28.94 | 27.79 | 27.84 | 1,184,257 | -0.17(-0.61%) |
Sep 12, 2022 | 27.14 | 28.38 | 26.93 | 28.02 | 877,140 | +0.67(+2.46%) |
Sep 09, 2022 | 27.36 | 27.84 | 26.96 | 27.34 | 674,043 | -0.18(-0.65%) |
Sep 08, 2022 | 26.98 | 27.52 | 26.48 | 27.52 | 823,146 | +0.83(+3.09%) |
Sep 07, 2022 | 27.41 | 27.44 | 26.46 | 26.70 | 1,193,632 | -1.33(-4.73%) |
Sep 06, 2022 | 27.03 | 28.02 | 27.00 | 28.02 | 1,502,696 | +1.99(+7.65%) |
Sep 02, 2022 | 26.58 | 26.60 | 25.85 | 26.03 | 1,012,697 | -0.48(-1.81%) |
Sep 01, 2022 | 26.30 | 26.94 | 26.07 | 26.51 | 2,147,667 | +1.41(+5.64%) |
Aug 31, 2022 | 24.61 | 25.30 | 24.18 | 25.10 | 1,101,368 | +0.73(+3.01%) |
Aug 30, 2022 | 24.65 | 24.90 | 24.07 | 24.36 | 594,199 | -0.25(-1.02%) |
Aug 29, 2022 | 24.46 | 24.93 | 24.40 | 24.61 | 526,111 | +0.61(+2.54%) |
Aug 26, 2022 | 24.85 | 25.02 | 23.80 | 24.00 | 2,006,468 | -0.55(-2.25%) |
Aug 25, 2022 | 25.54 | 25.77 | 24.33 | 24.56 | 1,305,666 | -1.08(-4.19%) |
Aug 24, 2022 | 25.40 | 25.82 | 25.15 | 25.63 | 1,402,586 | +0.60(+2.38%) |
Aug 23, 2022 | 24.97 | 25.23 | 24.11 | 25.04 | 1,452,334 | +0.39(+1.57%) |
Aug 22, 2022 | 24.48 | 24.96 | 24.43 | 24.65 | 1,703,809 | +0.27(+1.11%) |
Aug 19, 2022 | 24.23 | 24.54 | 24.22 | 24.38 | 1,794,485 | +1.12(+4.83%) |
Aug 18, 2022 | 23.18 | 23.42 | 22.79 | 23.26 | 935,319 | -0.11(-0.49%) |
Aug 17, 2022 | 23.14 | 23.57 | 23.12 | 23.37 | 1,134,493 | +0.78(+3.45%) |
Aug 16, 2022 | 23.04 | 23.63 | 22.58 | 22.59 | 831,122 | -0.32(-1.38%) |
Aug 15, 2022 | 22.40 | 22.91 | 22.13 | 22.91 | 502,335 | +0.05(+0.21%) |
Aug 12, 2022 | 23.12 | 23.51 | 22.82 | 22.86 | 1,337,346 | -0.72(-3.04%) |
Aug 11, 2022 | 22.14 | 23.71 | 22.07 | 23.58 | 1,629,182 | +1.57(+7.13%) |
Aug 10, 2022 | 21.66 | 22.21 | 21.03 | 22.01 | 1,661,738 | +0.41(+1.90%) |
Aug 09, 2022 | 21.66 | 21.79 | 21.34 | 21.60 | 826,917 | +0.24(+1.13%) |
Aug 08, 2022 | 21.71 | 21.77 | 21.23 | 21.36 | 1,092,465 | -1.02(-4.57%) |
Aug 05, 2022 | 22.06 | 22.71 | 22.05 | 22.38 | 3,030,454 | +1.42(+6.76%) |
Aug 04, 2022 | 21.06 | 21.30 | 20.77 | 20.96 | 1,375,924 | +0.12(+0.57%) |
Aug 03, 2022 | 22.07 | 22.56 | 20.83 | 20.84 | 2,999,637 | -1.04(-4.76%) |
Aug 02, 2022 | 20.53 | 22.01 | 20.28 | 21.89 | 5,021,358 | +1.28(+6.21%) |
Aug 01, 2022 | 21.63 | 21.68 | 20.56 | 20.61 | 2,652,901 | -1.55(-6.98%) |
Jul 29, 2022 | 22.03 | 22.25 | 21.15 | 22.15 | 2,566,949 | +0.14(+0.64%) |
Jul 28, 2022 | 21.79 | 22.25 | 21.33 | 22.01 | 4,276,547 | -0.48(-2.13%) |
Jul 27, 2022 | 21.89 | 22.59 | 21.60 | 22.49 | 2,521,545 | +0.33(+1.50%) |
Jul 26, 2022 | 21.37 | 22.21 | 21.19 | 22.16 | 2,010,290 | -0.09(-0.39%) |
Jul 25, 2022 | 22.58 | 22.72 | 22.13 | 22.25 | 2,336,207 | +0.68(+3.14%) |
Jul 22, 2022 | 21.73 | 21.91 | 21.17 | 21.57 | 4,223,775 | -1.17(-5.15%) |
Jul 21, 2022 | 23.62 | 23.66 | 22.66 | 22.74 | 2,618,824 | -1.21(-5.05%) |
Jul 20, 2022 | 23.39 | 24.31 | 23.38 | 23.95 | 1,711,153 | -0.19(-0.77%) |
Jul 19, 2022 | 23.72 | 24.55 | 23.63 | 24.14 | 1,859,636 | +0.38(+1.62%) |
Jul 18, 2022 | 23.56 | 24.19 | 23.54 | 23.75 | 2,057,008 | +0.74(+3.20%) |
Jul 15, 2022 | 23.20 | 23.35 | 22.63 | 23.01 | 2,659,377 | -0.39(-1.68%) |
Jul 14, 2022 | 23.71 | 24.00 | 23.04 | 23.41 | 2,241,941 | +0.56(+2.45%) |
Jul 13, 2022 | 24.50 | 24.70 | 22.74 | 22.85 | 3,767,908 | -0.88(-3.69%) |
Jul 12, 2022 | 23.42 | 23.78 | 22.98 | 23.72 | 1,553,134 | -0.41(-1.70%) |
Jul 11, 2022 | 24.54 | 24.60 | 23.87 | 24.14 | 1,773,098 | -1.28(-5.03%) |
Jul 08, 2022 | 24.80 | 25.70 | 24.76 | 25.41 | 2,071,683 | +0.86(+3.50%) |
Jul 07, 2022 | 23.76 | 24.73 | 23.71 | 24.56 | 1,950,544 | +0.62(+2.61%) |
Jul 06, 2022 | 22.40 | 23.94 | 22.33 | 23.93 | 2,400,845 | +1.15(+5.03%) |
Jul 05, 2022 | 22.71 | 23.14 | 22.19 | 22.78 | 2,279,719 | -0.56(-2.42%) |