Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 49.42 | 52.45 | 49.18 | 52.31 | 1,048,300 | +3.19(+6.49%) |
Jul 28, 2023 | 48.61 | 49.40 | 48.35 | 49.12 | 698,756 | +1.39(+2.91%) |
Jul 27, 2023 | 49.77 | 49.89 | 47.34 | 47.73 | 710,627 | -0.82(-1.69%) |
Jul 26, 2023 | 48.37 | 49.85 | 48.01 | 48.55 | 874,060 | -0.44(-0.90%) |
Jul 25, 2023 | 49.69 | 50.53 | 48.78 | 48.99 | 830,694 | -0.60(-1.21%) |
Jul 24, 2023 | 53.55 | 53.75 | 49.14 | 49.59 | 1,322,341 | -4.20(-7.81%) |
Jul 21, 2023 | 53.15 | 54.94 | 52.64 | 53.79 | 1,371,321 | +1.79(+3.44%) |
Jul 20, 2023 | 55.04 | 55.88 | 51.65 | 52.00 | 1,046,947 | -3.37(-6.09%) |
Jul 19, 2023 | 55.89 | 56.47 | 53.84 | 55.37 | 928,073 | +0.36(+0.65%) |
Jul 18, 2023 | 54.95 | 55.85 | 53.99 | 55.01 | 663,039 | +0.48(+0.88%) |
Jul 17, 2023 | 53.08 | 55.34 | 52.26 | 54.53 | 864,877 | +1.18(+2.21%) |
Jul 14, 2023 | 54.05 | 55.61 | 53.29 | 53.35 | 974,305 | -0.66(-1.22%) |
Jul 13, 2023 | 54.58 | 55.14 | 52.65 | 54.01 | 1,810,869 | -0.54(-0.99%) |
Jul 12, 2023 | 56.55 | 59.24 | 54.38 | 54.55 | 3,994,170 | +1.91(+3.63%) |
Jul 11, 2023 | 51.70 | 52.98 | 50.66 | 52.64 | 993,401 | +1.06(+2.06%) |
Jul 10, 2023 | 49.00 | 52.00 | 49.00 | 51.58 | 1,244,519 | +2.61(+5.33%) |
Jul 07, 2023 | 47.46 | 49.40 | 46.98 | 48.97 | 880,524 | +1.85(+3.93%) |
Jul 06, 2023 | 48.21 | 48.29 | 46.61 | 47.12 | 1,498,319 | -2.19(-4.44%) |
Jul 05, 2023 | 48.50 | 50.33 | 47.61 | 49.31 | 1,222,354 | +0.66(+1.36%) |
Jul 03, 2023 | 50.94 | 50.94 | 48.64 | 48.65 | 585,844 | -1.27(-2.54%) |
Jun 30, 2023 | 48.15 | 51.45 | 47.20 | 49.92 | 1,820,285 | +2.32(+4.87%) |
Jun 29, 2023 | 45.50 | 48.73 | 45.34 | 47.60 | 1,690,695 | +2.81(+6.27%) |
Jun 28, 2023 | 42.00 | 44.81 | 41.81 | 44.79 | 936,601 | +2.71(+6.44%) |
Jun 27, 2023 | 42.05 | 43.39 | 40.42 | 42.08 | 1,108,276 | +0.29(+0.69%) |
Jun 26, 2023 | 42.18 | 42.62 | 41.65 | 41.79 | 1,011,577 | -0.58(-1.37%) |
Jun 23, 2023 | 43.00 | 43.50 | 41.64 | 42.37 | 1,499,181 | -1.31(-3.00%) |
Jun 22, 2023 | 46.51 | 46.86 | 43.44 | 43.68 | 1,836,940 | -3.40(-7.22%) |
Jun 21, 2023 | 47.99 | 48.03 | 45.29 | 47.08 | 1,766,930 | -0.91(-1.90%) |
Jun 20, 2023 | 45.26 | 48.76 | 45.25 | 47.99 | 2,710,533 | +2.01(+4.37%) |
Jun 16, 2023 | 47.00 | 47.92 | 45.01 | 45.98 | 13,271,056 | +0.72(+1.59%) |
Jun 15, 2023 | 39.87 | 45.62 | 39.54 | 45.26 | 3,071,267 | +5.39(+13.52%) |
Jun 14, 2023 | 40.74 | 42.24 | 39.16 | 39.87 | 2,226,803 | -0.87(-2.14%) |
Jun 13, 2023 | 38.53 | 40.83 | 38.53 | 40.74 | 2,427,784 | +2.52(+6.59%) |
Jun 12, 2023 | 36.75 | 39.02 | 36.75 | 38.22 | 1,394,994 | +1.58(+4.31%) |
Jun 09, 2023 | 38.43 | 39.28 | 36.60 | 36.64 | 1,026,937 | -1.64(-4.28%) |
Jun 08, 2023 | 36.80 | 38.87 | 36.02 | 38.28 | 1,049,197 | +1.29(+3.49%) |
Jun 07, 2023 | 38.62 | 39.98 | 36.73 | 36.99 | 1,115,280 | -1.15(-3.02%) |
Jun 06, 2023 | 38.10 | 38.58 | 36.77 | 38.14 | 1,074,957 | +0.00(+0.00%) |
Jun 05, 2023 | 36.71 | 38.78 | 36.24 | 38.14 | 2,086,662 | +2.49(+6.98%) |
Jun 02, 2023 | 35.57 | 36.17 | 34.12 | 35.65 | 787,206 | +0.56(+1.60%) |
Jun 01, 2023 | 33.50 | 35.35 | 33.35 | 35.09 | 861,379 | +1.64(+4.90%) |
May 31, 2023 | 34.46 | 35.05 | 33.16 | 33.45 | 1,102,589 | -1.02(-2.96%) |
May 30, 2023 | 36.94 | 37.12 | 34.04 | 34.47 | 1,455,413 | -1.53(-4.25%) |
May 26, 2023 | 36.00 | 36.23 | 34.95 | 36.00 | 795,636 | +0.38(+1.07%) |
May 25, 2023 | 37.77 | 38.22 | 33.06 | 35.62 | 1,475,726 | -1.51(-4.07%) |
May 24, 2023 | 38.13 | 38.13 | 36.52 | 37.13 | 1,279,774 | -1.39(-3.61%) |
May 23, 2023 | 38.67 | 40.69 | 37.12 | 38.52 | 2,356,246 | -0.43(-1.10%) |
May 22, 2023 | 33.26 | 39.31 | 33.11 | 38.95 | 3,608,909 | +5.84(+17.64%) |
May 19, 2023 | 31.00 | 33.50 | 30.85 | 33.11 | 1,310,024 | +2.30(+7.47%) |
May 18, 2023 | 28.41 | 30.98 | 28.20 | 30.81 | 829,987 | +2.45(+8.64%) |
May 17, 2023 | 27.07 | 28.52 | 26.48 | 28.36 | 509,686 | +1.35(+5.00%) |
May 16, 2023 | 27.52 | 27.52 | 26.91 | 27.01 | 307,190 | -0.67(-2.42%) |
May 15, 2023 | 26.11 | 27.69 | 25.77 | 27.68 | 435,970 | +1.58(+6.05%) |
May 12, 2023 | 26.50 | 26.70 | 26.03 | 26.10 | 320,948 | -0.43(-1.62%) |
May 11, 2023 | 27.73 | 27.82 | 26.39 | 26.53 | 496,012 | -1.40(-5.01%) |
May 10, 2023 | 27.74 | 28.26 | 27.20 | 27.93 | 665,812 | +0.65(+2.38%) |
May 09, 2023 | 27.41 | 27.66 | 26.76 | 27.28 | 595,740 | -0.46(-1.66%) |
May 08, 2023 | 27.54 | 27.89 | 26.15 | 27.74 | 928,028 | +0.07(+0.25%) |
May 05, 2023 | 29.29 | 29.29 | 25.16 | 27.67 | 2,174,017 | -2.45(-8.13%) |
May 04, 2023 | 29.15 | 30.75 | 28.38 | 30.12 | 2,653,248 | +0.97(+3.33%) |
May 03, 2023 | 28.48 | 30.09 | 28.31 | 29.15 | 740,021 | +0.77(+2.71%) |
May 02, 2023 | 30.71 | 30.76 | 28.36 | 28.38 | 574,250 | -2.50(-8.10%) |
May 01, 2023 | 29.36 | 31.00 | 29.14 | 30.88 | 628,905 | +1.36(+4.61%) |
Apr 28, 2023 | 28.12 | 29.91 | 28.12 | 29.52 | 411,353 | +1.23(+4.35%) |
Apr 27, 2023 | 28.54 | 28.55 | 27.76 | 28.29 | 607,832 | -0.14(-0.49%) |
Apr 26, 2023 | 28.97 | 29.00 | 28.22 | 28.43 | 294,834 | -0.53(-1.83%) |
Apr 25, 2023 | 29.19 | 29.45 | 28.88 | 28.96 | 349,211 | -0.42(-1.43%) |
Apr 24, 2023 | 29.94 | 30.01 | 28.85 | 29.38 | 363,491 | -0.22(-0.74%) |
Apr 21, 2023 | 28.39 | 29.64 | 28.39 | 29.60 | 341,058 | +1.30(+4.59%) |
Apr 20, 2023 | 29.31 | 29.47 | 28.02 | 28.30 | 364,442 | -1.41(-4.75%) |
Apr 19, 2023 | 29.25 | 30.02 | 29.25 | 29.71 | 574,646 | +0.11(+0.37%) |
Apr 18, 2023 | 29.28 | 29.62 | 28.74 | 29.60 | 733,537 | +0.51(+1.75%) |
Apr 17, 2023 | 27.54 | 29.50 | 27.50 | 29.09 | 612,960 | +1.60(+5.82%) |
Apr 14, 2023 | 28.08 | 28.52 | 27.46 | 27.49 | 374,934 | -0.69(-2.45%) |
Apr 13, 2023 | 26.91 | 28.60 | 26.70 | 28.18 | 521,796 | +1.59(+5.98%) |
Apr 12, 2023 | 28.24 | 28.53 | 26.51 | 26.59 | 402,459 | -1.13(-4.08%) |
Apr 11, 2023 | 27.48 | 27.81 | 26.88 | 27.72 | 375,318 | +0.36(+1.32%) |
Apr 10, 2023 | 27.00 | 27.39 | 26.66 | 27.36 | 513,518 | +0.06(+0.22%) |
Apr 06, 2023 | 26.70 | 27.54 | 26.48 | 27.30 | 372,209 | +0.52(+1.94%) |
Apr 05, 2023 | 26.75 | 26.87 | 26.25 | 26.78 | 296,997 | -0.10(-0.37%) |
Apr 04, 2023 | 26.51 | 26.96 | 25.69 | 26.88 | 410,975 | +0.47(+1.78%) |
Apr 03, 2023 | 26.33 | 26.62 | 25.62 | 26.41 | 601,907 | +0.08(+0.30%) |
Mar 31, 2023 | 25.43 | 26.85 | 25.27 | 26.33 | 555,252 | +1.22(+4.86%) |
Mar 30, 2023 | 24.91 | 25.29 | 24.42 | 25.11 | 413,519 | +0.48(+1.95%) |
Mar 29, 2023 | 24.59 | 25.17 | 24.38 | 24.63 | 338,895 | +0.35(+1.44%) |
Mar 28, 2023 | 25.58 | 25.63 | 24.21 | 24.28 | 292,624 | -1.34(-5.23%) |
Mar 27, 2023 | 25.80 | 26.02 | 25.31 | 25.62 | 490,063 | +0.05(+0.20%) |
Mar 24, 2023 | 25.55 | 25.80 | 25.13 | 25.57 | 336,689 | -0.06(-0.23%) |
Mar 23, 2023 | 26.37 | 26.88 | 25.26 | 25.63 | 525,083 | -0.40(-1.54%) |
Mar 22, 2023 | 26.73 | 27.30 | 25.99 | 26.03 | 609,276 | -0.73(-2.73%) |
Mar 21, 2023 | 25.71 | 27.09 | 25.59 | 26.76 | 437,334 | +1.37(+5.40%) |
Mar 20, 2023 | 25.71 | 25.76 | 24.80 | 25.39 | 509,808 | -0.23(-0.90%) |
Mar 17, 2023 | 26.60 | 26.65 | 25.58 | 25.62 | 680,207 | -1.01(-3.79%) |
Mar 16, 2023 | 25.63 | 26.77 | 25.44 | 26.63 | 474,573 | +0.89(+3.46%) |
Mar 15, 2023 | 25.12 | 25.80 | 24.77 | 25.74 | 476,004 | +0.13(+0.51%) |
Mar 14, 2023 | 24.86 | 25.70 | 24.72 | 25.61 | 446,754 | +1.29(+5.30%) |
Mar 13, 2023 | 22.91 | 24.48 | 22.87 | 24.32 | 856,269 | +0.85(+3.62%) |
Mar 10, 2023 | 24.68 | 24.94 | 22.69 | 23.47 | 1,052,223 | -1.34(-5.40%) |
Mar 09, 2023 | 25.58 | 25.75 | 24.60 | 24.81 | 336,707 | -0.60(-2.36%) |
Mar 08, 2023 | 25.29 | 25.70 | 24.90 | 25.41 | 337,458 | +0.11(+0.43%) |
Mar 07, 2023 | 25.04 | 25.94 | 24.86 | 25.30 | 475,333 | +0.18(+0.72%) |
Mar 06, 2023 | 26.43 | 26.51 | 25.03 | 25.12 | 496,089 | -1.04(-3.98%) |
Mar 03, 2023 | 24.50 | 26.25 | 24.13 | 26.16 | 703,262 | +1.79(+7.35%) |
Mar 02, 2023 | 24.50 | 25.74 | 23.82 | 24.37 | 734,730 | -0.23(-0.93%) |
Mar 01, 2023 | 26.67 | 28.26 | 24.52 | 24.60 | 2,096,582 | +2.87(+13.21%) |
Feb 28, 2023 | 21.44 | 22.24 | 21.26 | 21.73 | 592,317 | +0.24(+1.12%) |
Feb 27, 2023 | 21.96 | 22.00 | 21.25 | 21.49 | 412,125 | -0.15(-0.69%) |
Feb 24, 2023 | 21.75 | 22.15 | 21.30 | 21.64 | 343,374 | -0.79(-3.52%) |
Feb 23, 2023 | 22.83 | 22.87 | 21.98 | 22.43 | 313,182 | -0.13(-0.58%) |
Feb 22, 2023 | 23.03 | 23.27 | 22.25 | 22.56 | 328,392 | -0.41(-1.78%) |
Feb 21, 2023 | 23.31 | 23.70 | 22.93 | 22.97 | 601,155 | -0.83(-3.49%) |
Feb 17, 2023 | 23.97 | 23.97 | 23.27 | 23.80 | 431,783 | -0.14(-0.58%) |
Feb 16, 2023 | 23.85 | 24.47 | 23.53 | 23.94 | 391,394 | -0.45(-1.85%) |
Feb 15, 2023 | 23.96 | 24.70 | 23.94 | 24.39 | 364,106 | +0.21(+0.87%) |
Feb 14, 2023 | 22.54 | 24.37 | 22.31 | 24.18 | 550,132 | +1.26(+5.50%) |
Feb 13, 2023 | 23.41 | 23.41 | 22.75 | 22.92 | 453,453 | -0.36(-1.55%) |
Feb 10, 2023 | 22.98 | 23.43 | 22.71 | 23.28 | 343,711 | -0.01(-0.04%) |
Feb 09, 2023 | 24.54 | 25.19 | 23.19 | 23.29 | 447,253 | -0.98(-4.04%) |
Feb 08, 2023 | 26.38 | 26.40 | 24.07 | 24.27 | 537,815 | -2.34(-8.79%) |
Feb 07, 2023 | 25.46 | 26.61 | 25.05 | 26.61 | 568,150 | +1.17(+4.60%) |
Feb 06, 2023 | 25.86 | 26.21 | 25.19 | 25.44 | 503,121 | -0.69(-2.64%) |
Feb 03, 2023 | 26.83 | 27.51 | 25.87 | 26.13 | 801,851 | -1.48(-5.36%) |
Feb 02, 2023 | 25.58 | 28.05 | 25.58 | 27.61 | 1,129,051 | +2.47(+9.82%) |
Feb 01, 2023 | 24.37 | 25.27 | 23.70 | 25.14 | 764,848 | +0.96(+3.97%) |
Jan 31, 2023 | 22.48 | 24.38 | 22.48 | 24.18 | 684,963 | +2.13(+9.66%) |
Jan 30, 2023 | 22.71 | 22.71 | 21.97 | 22.05 | 416,555 | -0.92(-4.01%) |
Jan 27, 2023 | 22.63 | 23.28 | 22.63 | 22.97 | 292,831 | +0.08(+0.35%) |
Jan 26, 2023 | 23.42 | 23.55 | 22.31 | 22.89 | 259,253 | -0.09(-0.39%) |
Jan 25, 2023 | 22.33 | 23.01 | 21.67 | 22.98 | 347,096 | +0.30(+1.32%) |
Jan 24, 2023 | 23.70 | 23.91 | 22.19 | 22.68 | 426,967 | -1.12(-4.71%) |
Jan 23, 2023 | 23.21 | 23.88 | 23.03 | 23.80 | 653,804 | +0.70(+3.03%) |
Jan 20, 2023 | 24.27 | 24.27 | 22.81 | 23.10 | 638,047 | -0.67(-2.82%) |
Jan 19, 2023 | 23.12 | 23.84 | 22.42 | 23.77 | 579,879 | -0.04(-0.17%) |
Jan 18, 2023 | 23.99 | 24.74 | 23.57 | 23.81 | 703,998 | +0.20(+0.85%) |
Jan 17, 2023 | 23.76 | 24.02 | 23.38 | 23.61 | 469,846 | -0.22(-0.92%) |
Jan 13, 2023 | 23.11 | 24.00 | 22.86 | 23.83 | 856,618 | +0.50(+2.14%) |
Jan 12, 2023 | 21.88 | 23.47 | 20.98 | 23.33 | 1,189,316 | +1.55(+7.12%) |
Jan 11, 2023 | 20.39 | 22.10 | 20.22 | 21.78 | 1,030,961 | +1.54(+7.61%) |
Jan 10, 2023 | 18.56 | 20.38 | 18.56 | 20.24 | 867,452 | +1.58(+8.47%) |
Jan 09, 2023 | 18.47 | 18.77 | 18.02 | 18.66 | 589,556 | +0.57(+3.15%) |
Jan 06, 2023 | 18.42 | 18.42 | 17.37 | 18.09 | 573,620 | -0.35(-1.90%) |
Jan 05, 2023 | 18.07 | 18.58 | 17.74 | 18.44 | 460,881 | +0.22(+1.21%) |
Jan 04, 2023 | 18.64 | 18.64 | 18.01 | 18.22 | 667,088 | -0.09(-0.49%) |
Jan 03, 2023 | 19.12 | 19.49 | 18.30 | 18.31 | 446,715 | -0.38(-2.03%) |
Dec 30, 2022 | 18.61 | 18.85 | 18.26 | 18.69 | 453,522 | -0.18(-0.95%) |
Dec 29, 2022 | 17.95 | 19.02 | 17.76 | 18.87 | 604,737 | +1.16(+6.55%) |
Dec 28, 2022 | 17.60 | 18.30 | 17.33 | 17.71 | 598,153 | +0.07(+0.40%) |
Dec 27, 2022 | 18.69 | 18.69 | 17.41 | 17.64 | 471,770 | -1.22(-6.47%) |
Dec 23, 2022 | 19.45 | 19.46 | 18.39 | 18.86 | 596,918 | -0.66(-3.38%) |
Dec 22, 2022 | 18.99 | 19.54 | 18.82 | 19.52 | 696,021 | +0.24(+1.24%) |
Dec 21, 2022 | 19.77 | 20.03 | 19.23 | 19.28 | 662,851 | -0.33(-1.68%) |
Dec 20, 2022 | 18.89 | 19.61 | 18.52 | 19.61 | 691,976 | +0.59(+3.10%) |
Dec 19, 2022 | 20.65 | 20.65 | 18.89 | 19.02 | 1,095,859 | -1.52(-7.40%) |
Dec 16, 2022 | 19.51 | 20.71 | 19.51 | 20.54 | 925,606 | +0.65(+3.27%) |
Dec 15, 2022 | 20.03 | 20.49 | 19.75 | 19.89 | 757,758 | -0.63(-3.07%) |
Dec 14, 2022 | 20.55 | 21.59 | 19.96 | 20.52 | 991,637 | -0.02(-0.10%) |
Dec 13, 2022 | 20.23 | 21.30 | 19.38 | 20.54 | 2,945,801 | +3.51(+20.61%) |
Dec 12, 2022 | 16.60 | 17.07 | 16.41 | 17.03 | 891,316 | +0.54(+3.27%) |
Dec 09, 2022 | 16.33 | 16.60 | 16.07 | 16.49 | 632,888 | +0.06(+0.37%) |
Dec 08, 2022 | 16.74 | 16.87 | 16.07 | 16.43 | 657,968 | -0.20(-1.20%) |
Dec 07, 2022 | 16.29 | 16.79 | 15.96 | 16.63 | 897,578 | +0.39(+2.40%) |
Dec 06, 2022 | 16.48 | 16.51 | 15.85 | 16.24 | 705,804 | -0.24(-1.46%) |
Dec 05, 2022 | 17.29 | 17.67 | 16.23 | 16.48 | 697,888 | -0.87(-5.01%) |
Dec 02, 2022 | 17.45 | 17.55 | 16.72 | 17.35 | 787,149 | -0.28(-1.59%) |
Dec 01, 2022 | 18.10 | 18.62 | 17.25 | 17.63 | 587,820 | -0.37(-2.06%) |
Nov 30, 2022 | 17.56 | 18.07 | 16.90 | 18.00 | 752,849 | +0.58(+3.33%) |
Nov 29, 2022 | 17.46 | 17.77 | 17.15 | 17.42 | 434,890 | -0.07(-0.40%) |
Nov 28, 2022 | 18.10 | 18.38 | 17.31 | 17.49 | 586,662 | -0.74(-4.06%) |
Nov 25, 2022 | 18.32 | 18.59 | 18.15 | 18.23 | 156,886 | -0.23(-1.25%) |
Nov 23, 2022 | 18.11 | 18.67 | 18.11 | 18.46 | 281,634 | +0.42(+2.33%) |
Nov 22, 2022 | 18.48 | 18.51 | 17.73 | 18.04 | 463,950 | -0.37(-2.01%) |
Nov 21, 2022 | 18.65 | 18.69 | 18.23 | 18.41 | 351,178 | -0.25(-1.34%) |
Nov 18, 2022 | 19.73 | 19.73 | 18.62 | 18.66 | 565,161 | -0.43(-2.25%) |
Nov 17, 2022 | 20.58 | 20.65 | 19.05 | 19.09 | 889,442 | -1.96(-9.31%) |
Nov 16, 2022 | 22.30 | 22.30 | 20.87 | 21.05 | 407,187 | -1.22(-5.48%) |
Nov 15, 2022 | 22.35 | 22.74 | 21.99 | 22.27 | 595,944 | +0.68(+3.15%) |
Nov 14, 2022 | 21.99 | 22.16 | 21.04 | 21.59 | 704,765 | -0.38(-1.73%) |
Nov 11, 2022 | 21.68 | 24.30 | 21.68 | 21.97 | 1,022,539 | +0.27(+1.24%) |
Nov 10, 2022 | 21.25 | 22.01 | 21.11 | 21.70 | 596,224 | +1.67(+8.34%) |
Nov 09, 2022 | 20.31 | 20.73 | 19.90 | 20.03 | 540,916 | -0.64(-3.10%) |
Nov 08, 2022 | 20.82 | 21.65 | 20.52 | 20.67 | 561,462 | +0.06(+0.29%) |
Nov 07, 2022 | 21.06 | 21.18 | 20.05 | 20.61 | 679,290 | -0.31(-1.48%) |
Nov 04, 2022 | 24.08 | 24.62 | 20.04 | 20.92 | 1,772,793 | -3.74(-15.17%) |
Nov 03, 2022 | 24.11 | 25.61 | 23.90 | 24.66 | 483,123 | +0.16(+0.65%) |
Nov 02, 2022 | 24.47 | 24.50 | 942,895 | -0.19(-0.77%) | ||
Nov 01, 2022 | 24.49 | 24.98 | 24.27 | 24.69 | 327,543 | +0.72(+3.00%) |
Oct 31, 2022 | 24.26 | 24.37 | 23.72 | 23.97 | 762,230 | -0.41(-1.68%) |
Oct 28, 2022 | 23.36 | 24.44 | 23.26 | 24.38 | 427,600 | +0.98(+4.19%) |
Oct 27, 2022 | 23.50 | 23.79 | 22.81 | 23.40 | 460,199 | +0.18(+0.78%) |
Oct 26, 2022 | 22.63 | 24.06 | 22.50 | 23.22 | 424,773 | +0.54(+2.38%) |
Oct 25, 2022 | 22.00 | 23.42 | 22.00 | 22.68 | 392,414 | +0.82(+3.75%) |
Oct 24, 2022 | 21.90 | 22.05 | 21.11 | 21.86 | 357,237 | +0.15(+0.69%) |
Oct 21, 2022 | 21.46 | 21.81 | 21.01 | 21.71 | 290,584 | +0.38(+1.78%) |
Oct 20, 2022 | 21.41 | 22.22 | 21.19 | 21.33 | 320,004 | -0.10(-0.47%) |
Oct 19, 2022 | 22.51 | 22.51 | 21.26 | 21.43 | 302,785 | -1.48(-6.46%) |
Oct 18, 2022 | 23.21 | 23.81 | 22.72 | 22.91 | 326,872 | +0.51(+2.28%) |
Oct 17, 2022 | 22.54 | 23.20 | 22.15 | 22.40 | 418,707 | +0.49(+2.24%) |
Oct 14, 2022 | 23.31 | 23.59 | 21.86 | 21.91 | 362,538 | -1.09(-4.74%) |
Oct 13, 2022 | 22.26 | 23.45 | 22.15 | 23.00 | 393,597 | -0.17(-0.73%) |
Oct 12, 2022 | 23.48 | 23.57 | 22.47 | 23.17 | 289,629 | -0.28(-1.19%) |
Oct 11, 2022 | 23.75 | 23.86 | 22.93 | 23.45 | 337,510 | -0.38(-1.59%) |
Oct 10, 2022 | 24.49 | 24.49 | 23.32 | 23.83 | 435,612 | -0.70(-2.85%) |
Oct 07, 2022 | 25.18 | 25.83 | 24.41 | 24.53 | 594,517 | -0.93(-3.65%) |
Oct 06, 2022 | 26.38 | 27.00 | 25.08 | 25.46 | 470,443 | -0.81(-3.08%) |
Oct 05, 2022 | 25.87 | 26.36 | 24.88 | 26.27 | 451,760 | -0.11(-0.42%) |
Oct 04, 2022 | 25.78 | 27.00 | 25.78 | 26.38 | 480,283 | +1.20(+4.77%) |
Oct 03, 2022 | 25.03 | 25.60 | 24.76 | 25.18 | 323,700 | +0.20(+0.80%) |
Sep 30, 2022 | 25.19 | 25.86 | 24.91 | 24.98 | 740,630 | -0.24(-0.95%) |
Sep 29, 2022 | 25.23 | 25.29 | 24.56 | 25.22 | 358,225 | -0.47(-1.83%) |
Sep 28, 2022 | 24.30 | 25.78 | 24.27 | 25.69 | 392,344 | +1.57(+6.51%) |
Sep 27, 2022 | 24.31 | 24.83 | 23.94 | 24.12 | 423,336 | +0.17(+0.71%) |
Sep 26, 2022 | 24.02 | 24.74 | 23.70 | 23.95 | 570,653 | -0.17(-0.70%) |
Sep 23, 2022 | 24.60 | 24.93 | 23.71 | 24.12 | 664,286 | -0.86(-3.44%) |
Sep 22, 2022 | 25.91 | 25.91 | 24.56 | 24.98 | 488,625 | -1.16(-4.44%) |
Sep 21, 2022 | 26.96 | 27.02 | 25.98 | 26.14 | 451,733 | -0.67(-2.50%) |
Sep 20, 2022 | 27.09 | 27.39 | 26.69 | 26.81 | 360,045 | -0.58(-2.12%) |
Sep 19, 2022 | 27.24 | 27.61 | 26.64 | 27.39 | 461,875 | -0.31(-1.12%) |
Sep 16, 2022 | 28.26 | 28.36 | 27.33 | 27.70 | 910,462 | -1.24(-4.28%) |
Sep 15, 2022 | 28.59 | 30.09 | 28.45 | 28.94 | 461,509 | -0.02(-0.07%) |
Sep 14, 2022 | 28.28 | 29.04 | 28.02 | 28.96 | 646,662 | +0.78(+2.77%) |
Sep 13, 2022 | 27.65 | 28.25 | 27.28 | 28.18 | 562,451 | -0.61(-2.12%) |
Sep 12, 2022 | 28.30 | 28.81 | 28.03 | 28.79 | 295,695 | +0.74(+2.64%) |
Sep 09, 2022 | 28.93 | 28.93 | 27.92 | 28.05 | 563,263 | -0.34(-1.20%) |
Sep 08, 2022 | 26.72 | 28.41 | 26.72 | 28.39 | 480,451 | +1.27(+4.68%) |
Sep 07, 2022 | 25.83 | 27.34 | 25.83 | 27.12 | 330,001 | +1.21(+4.67%) |
Sep 06, 2022 | 26.88 | 26.88 | 25.88 | 25.91 | 343,443 | -0.86(-3.21%) |
Sep 02, 2022 | 28.06 | 28.06 | 26.10 | 26.77 | 729,239 | -0.81(-2.94%) |
Sep 01, 2022 | 27.04 | 27.60 | 26.48 | 27.58 | 514,429 | +0.14(+0.51%) |
Aug 31, 2022 | 27.47 | 27.66 | 27.04 | 27.44 | 325,998 | +0.49(+1.82%) |
Aug 30, 2022 | 27.50 | 27.87 | 26.73 | 26.95 | 397,812 | -0.15(-0.55%) |
Aug 29, 2022 | 27.21 | 27.74 | 26.97 | 27.10 | 479,129 | -0.59(-2.13%) |
Aug 26, 2022 | 28.96 | 29.05 | 27.63 | 27.69 | 474,597 | -1.19(-4.12%) |
Aug 25, 2022 | 28.97 | 29.03 | 28.33 | 28.88 | 299,238 | +0.40(+1.40%) |
Aug 24, 2022 | 28.06 | 28.82 | 27.83 | 28.48 | 375,424 | +0.29(+1.03%) |
Aug 23, 2022 | 27.95 | 28.83 | 27.78 | 28.19 | 340,974 | +0.34(+1.22%) |
Aug 22, 2022 | 27.61 | 28.24 | 27.41 | 27.85 | 706,159 | -0.03(-0.11%) |
Aug 19, 2022 | 28.08 | 28.35 | 27.53 | 27.88 | 1,169,446 | -0.67(-2.35%) |
Aug 18, 2022 | 28.61 | 28.70 | 27.50 | 28.55 | 713,244 | -0.05(-0.17%) |
Aug 17, 2022 | 29.64 | 29.65 | 28.33 | 28.60 | 538,645 | -1.44(-4.79%) |
Aug 16, 2022 | 31.33 | 31.33 | 29.51 | 30.04 | 773,468 | -1.54(-4.88%) |
Aug 15, 2022 | 31.34 | 31.85 | 30.58 | 31.58 | 532,081 | +0.03(+0.10%) |
Aug 12, 2022 | 31.28 | 31.77 | 30.91 | 31.55 | 553,571 | +0.36(+1.15%) |
Aug 11, 2022 | 33.45 | 35.24 | 31.05 | 31.19 | 927,317 | -1.88(-5.68%) |
Aug 10, 2022 | 32.49 | 33.24 | 31.84 | 33.07 | 687,532 | +1.63(+5.18%) |
Aug 09, 2022 | 32.68 | 32.68 | 31.03 | 31.44 | 637,206 | -1.37(-4.18%) |
Aug 08, 2022 | 34.34 | 34.43 | 32.72 | 32.81 | 1,175,262 | -0.77(-2.29%) |
Aug 05, 2022 | 33.41 | 33.79 | 29.90 | 33.58 | 1,612,383 | -1.13(-3.26%) |
Aug 04, 2022 | 33.27 | 34.72 | 33.20 | 34.71 | 668,741 | +1.64(+4.96%) |
Aug 03, 2022 | 32.00 | 33.19 | 31.61 | 33.07 | 510,396 | +1.62(+5.15%) |
Aug 02, 2022 | 30.48 | 31.90 | 30.32 | 31.45 | 349,348 | +0.58(+1.88%) |