Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 33.31 | 33.92 | 33.19 | 33.37 | 240,727 | +0.39(+1.19%) |
Jul 28, 2023 | 32.39 | 33.23 | 32.38 | 32.98 | 213,446 | +1.03(+3.21%) |
Jul 27, 2023 | 33.38 | 33.76 | 31.94 | 31.96 | 273,561 | -0.94(-2.86%) |
Jul 26, 2023 | 31.73 | 33.02 | 31.64 | 32.89 | 215,045 | +1.27(+4.02%) |
Jul 25, 2023 | 32.04 | 32.29 | 31.57 | 31.62 | 288,534 | -0.61(-1.88%) |
Jul 24, 2023 | 32.33 | 32.74 | 32.08 | 32.23 | 234,841 | -0.14(-0.42%) |
Jul 21, 2023 | 33.07 | 33.35 | 32.02 | 32.37 | 251,193 | -0.35(-1.08%) |
Jul 20, 2023 | 35.24 | 35.51 | 32.52 | 32.72 | 575,536 | -2.92(-8.18%) |
Jul 19, 2023 | 36.20 | 36.60 | 34.81 | 35.63 | 403,929 | -0.29(-0.82%) |
Jul 18, 2023 | 34.73 | 35.94 | 34.22 | 35.93 | 473,923 | +1.42(+4.11%) |
Jul 17, 2023 | 33.29 | 35.23 | 32.96 | 34.51 | 692,641 | +1.35(+4.07%) |
Jul 14, 2023 | 33.40 | 33.65 | 32.81 | 33.16 | 376,615 | -0.21(-0.62%) |
Jul 13, 2023 | 31.82 | 33.63 | 31.69 | 33.36 | 550,782 | +1.79(+5.67%) |
Jul 12, 2023 | 29.58 | 31.75 | 29.41 | 31.57 | 808,679 | +2.65(+9.17%) |
Jul 11, 2023 | 29.11 | 29.27 | 28.63 | 28.92 | 294,344 | +0.24(+0.85%) |
Jul 10, 2023 | 28.60 | 29.07 | 28.38 | 28.68 | 152,527 | +0.09(+0.31%) |
Jul 07, 2023 | 28.25 | 28.91 | 28.25 | 28.59 | 178,387 | +0.47(+1.67%) |
Jul 06, 2023 | 28.67 | 28.67 | 27.81 | 28.12 | 293,258 | -1.12(-3.81%) |
Jul 05, 2023 | 29.41 | 29.46 | 28.91 | 29.24 | 259,988 | -0.18(-0.60%) |
Jul 03, 2023 | 29.14 | 29.71 | 28.87 | 29.41 | 96,334 | +0.49(+1.69%) |
Jun 30, 2023 | 28.78 | 29.24 | 28.27 | 28.92 | 382,066 | +0.79(+2.82%) |
Jun 29, 2023 | 28.52 | 28.91 | 28.00 | 28.13 | 306,094 | -0.14(-0.48%) |
Jun 28, 2023 | 27.77 | 28.58 | 27.25 | 28.27 | 637,499 | +0.53(+1.90%) |
Jun 27, 2023 | 26.65 | 27.82 | 26.36 | 27.74 | 505,387 | +1.29(+4.88%) |
Jun 26, 2023 | 26.44 | 26.88 | 26.22 | 26.45 | 290,012 | -0.12(-0.44%) |
Jun 23, 2023 | 26.53 | 26.67 | 26.01 | 26.56 | 449,248 | +0.08(+0.30%) |
Jun 22, 2023 | 26.43 | 27.18 | 26.03 | 26.49 | 673,856 | +0.36(+1.39%) |
Jun 21, 2023 | 27.33 | 27.33 | 26.02 | 26.12 | 722,782 | -0.99(-3.64%) |
Jun 20, 2023 | 27.70 | 28.16 | 26.62 | 27.11 | 512,814 | -1.06(-3.75%) |
Jun 16, 2023 | 29.60 | 29.60 | 27.76 | 28.17 | 2,848,485 | -1.38(-4.67%) |
Jun 15, 2023 | 28.87 | 29.67 | 28.28 | 29.55 | 354,602 | +0.47(+1.61%) |
Jun 14, 2023 | 29.54 | 29.81 | 28.87 | 29.08 | 315,568 | -0.31(-1.07%) |
Jun 13, 2023 | 29.84 | 29.90 | 29.06 | 29.39 | 268,821 | -0.21(-0.69%) |
Jun 12, 2023 | 29.17 | 29.62 | 28.90 | 29.60 | 216,044 | +0.50(+1.71%) |
Jun 09, 2023 | 29.71 | 30.34 | 29.02 | 29.10 | 512,935 | -0.68(-2.30%) |
Jun 08, 2023 | 29.99 | 30.25 | 29.64 | 29.78 | 189,106 | -0.32(-1.07%) |
Jun 07, 2023 | 30.24 | 30.75 | 29.90 | 30.11 | 456,336 | -0.14(-0.45%) |
Jun 06, 2023 | 29.65 | 30.35 | 29.41 | 30.24 | 456,623 | +0.56(+1.88%) |
Jun 05, 2023 | 30.00 | 30.52 | 29.66 | 29.69 | 622,367 | -0.25(-0.85%) |
Jun 02, 2023 | 30.79 | 30.79 | 29.54 | 29.94 | 389,549 | -0.56(-1.83%) |
Jun 01, 2023 | 30.55 | 31.05 | 29.84 | 30.50 | 355,541 | -0.22(-0.70%) |
May 31, 2023 | 31.01 | 31.13 | 29.52 | 30.71 | 304,744 | -0.49(-1.57%) |
May 30, 2023 | 31.57 | 31.64 | 30.89 | 31.20 | 359,564 | +0.16(+0.50%) |
May 26, 2023 | 30.68 | 31.70 | 30.68 | 31.05 | 197,111 | +0.50(+1.63%) |
May 25, 2023 | 30.90 | 31.28 | 30.54 | 30.55 | 581,608 | -0.24(-0.79%) |
May 24, 2023 | 31.68 | 31.68 | 30.17 | 30.79 | 830,758 | -0.94(-2.96%) |
May 23, 2023 | 32.09 | 32.87 | 31.71 | 31.73 | 302,870 | -0.60(-1.85%) |
May 22, 2023 | 31.46 | 33.05 | 31.10 | 32.33 | 149,721 | +0.89(+2.83%) |
May 19, 2023 | 31.85 | 32.17 | 31.10 | 31.44 | 265,868 | -0.37(-1.17%) |
May 18, 2023 | 32.57 | 32.67 | 31.10 | 31.81 | 442,662 | -1.04(-3.16%) |
May 17, 2023 | 32.58 | 33.17 | 32.25 | 32.85 | 313,196 | +0.53(+1.63%) |
May 16, 2023 | 33.08 | 33.28 | 32.04 | 32.32 | 349,303 | -0.99(-2.97%) |
May 15, 2023 | 34.08 | 34.44 | 33.21 | 33.31 | 387,437 | -0.61(-1.79%) |
May 12, 2023 | 35.51 | 35.78 | 33.32 | 33.91 | 472,584 | -1.59(-4.47%) |
May 11, 2023 | 35.49 | 35.93 | 33.28 | 35.50 | 772,755 | -0.04(-0.11%) |
May 10, 2023 | 37.59 | 37.85 | 31.95 | 35.54 | 2,605,190 | -5.94(-14.32%) |
May 09, 2023 | 39.85 | 41.58 | 39.31 | 41.48 | 575,539 | +1.12(+2.76%) |
May 08, 2023 | 40.04 | 40.93 | 39.22 | 40.36 | 480,564 | +0.50(+1.25%) |
May 05, 2023 | 39.46 | 39.99 | 39.07 | 39.86 | 279,507 | +1.06(+2.74%) |
May 04, 2023 | 39.55 | 41.28 | 38.68 | 38.80 | 387,401 | -0.87(-2.18%) |
May 03, 2023 | 39.67 | 41.22 | 39.52 | 39.67 | 311,335 | -0.14(-0.34%) |
May 02, 2023 | 39.51 | 39.92 | 38.95 | 39.80 | 133,730 | +0.14(+0.35%) |
May 01, 2023 | 39.58 | 39.86 | 39.28 | 39.67 | 202,682 | -0.11(-0.27%) |
Apr 28, 2023 | 38.88 | 39.97 | 38.67 | 39.77 | 154,418 | +0.74(+1.91%) |
Apr 27, 2023 | 38.75 | 39.05 | 37.85 | 39.03 | 331,618 | +0.64(+1.66%) |
Apr 26, 2023 | 39.63 | 40.26 | 38.32 | 38.39 | 284,763 | -0.77(-1.97%) |
Apr 25, 2023 | 40.52 | 40.59 | 38.87 | 39.17 | 665,554 | -1.59(-3.91%) |
Apr 24, 2023 | 41.03 | 41.48 | 40.33 | 40.76 | 246,438 | -0.23(-0.55%) |
Apr 21, 2023 | 41.50 | 41.54 | 40.89 | 40.99 | 307,058 | -0.40(-0.97%) |
Apr 20, 2023 | 40.85 | 41.57 | 40.85 | 41.39 | 287,044 | +0.14(+0.33%) |
Apr 19, 2023 | 40.74 | 41.60 | 40.66 | 41.25 | 336,439 | +0.03(+0.07%) |
Apr 18, 2023 | 39.00 | 42.22 | 38.96 | 41.22 | 1,696,741 | -0.30(-0.73%) |
Apr 17, 2023 | 41.54 | 41.91 | 40.66 | 41.52 | 861,515 | +0.23(+0.57%) |
Apr 14, 2023 | 42.61 | 42.86 | 41.13 | 41.29 | 411,213 | -1.54(-3.59%) |
Apr 13, 2023 | 42.16 | 42.85 | 41.61 | 42.83 | 465,917 | +1.19(+2.87%) |
Apr 12, 2023 | 40.37 | 41.64 | 39.86 | 41.63 | 480,736 | +1.79(+4.49%) |
Apr 11, 2023 | 40.25 | 40.25 | 39.01 | 39.84 | 370,854 | +0.33(+0.84%) |
Apr 10, 2023 | 39.33 | 39.69 | 38.54 | 39.51 | 376,419 | -0.52(-1.30%) |
Apr 06, 2023 | 39.84 | 40.04 | 38.31 | 40.03 | 187,213 | -0.05(-0.12%) |
Apr 05, 2023 | 41.73 | 41.93 | 39.97 | 40.08 | 253,638 | -1.98(-4.70%) |
Apr 04, 2023 | 42.24 | 42.56 | 41.72 | 42.05 | 176,242 | +0.05(+0.12%) |
Apr 03, 2023 | 42.51 | 42.58 | 41.31 | 42.00 | 167,380 | -0.58(-1.37%) |
Mar 31, 2023 | 42.02 | 42.77 | 41.96 | 42.59 | 305,387 | +0.76(+1.81%) |
Mar 30, 2023 | 41.66 | 41.97 | 41.23 | 41.83 | 177,400 | +0.60(+1.45%) |
Mar 29, 2023 | 41.46 | 41.54 | 40.69 | 41.23 | 153,381 | +0.60(+1.47%) |
Mar 28, 2023 | 41.18 | 41.29 | 40.34 | 40.63 | 156,022 | -0.73(-1.77%) |
Mar 27, 2023 | 40.68 | 41.63 | 40.68 | 41.37 | 219,313 | +0.93(+2.30%) |
Mar 24, 2023 | 40.51 | 40.76 | 39.94 | 40.44 | 111,272 | -0.70(-1.71%) |
Mar 23, 2023 | 40.45 | 41.72 | 40.36 | 41.14 | 225,663 | +0.95(+2.36%) |
Mar 22, 2023 | 41.79 | 42.39 | 40.19 | 40.19 | 314,328 | -1.67(-4.00%) |
Mar 21, 2023 | 40.54 | 42.03 | 40.54 | 41.87 | 236,557 | +1.76(+4.39%) |
Mar 20, 2023 | 40.17 | 40.69 | 39.61 | 40.11 | 198,479 | -0.10(-0.24%) |
Mar 17, 2023 | 41.27 | 41.30 | 39.60 | 40.20 | 349,954 | -1.07(-2.58%) |
Mar 16, 2023 | 39.54 | 41.49 | 39.11 | 41.27 | 708,502 | +1.46(+3.66%) |
Mar 15, 2023 | 39.14 | 39.94 | 38.28 | 39.81 | 508,638 | -0.20(-0.49%) |
Mar 14, 2023 | 37.86 | 40.12 | 37.86 | 40.01 | 574,860 | +2.91(+7.83%) |
Mar 13, 2023 | 36.39 | 38.43 | 35.70 | 37.10 | 584,422 | +0.37(+1.01%) |
Mar 10, 2023 | 37.93 | 37.98 | 35.84 | 36.73 | 617,259 | -1.20(-3.17%) |
Mar 09, 2023 | 37.51 | 39.02 | 37.36 | 37.93 | 1,066,015 | +2.31(+6.48%) |
Mar 08, 2023 | 33.89 | 36.01 | 32.19 | 35.62 | 1,562,055 | +3.62(+11.31%) |
Mar 07, 2023 | 32.50 | 32.88 | 31.47 | 32.00 | 467,184 | -0.47(-1.45%) |
Mar 06, 2023 | 33.35 | 33.96 | 32.41 | 32.47 | 384,520 | -0.68(-2.04%) |
Mar 03, 2023 | 31.73 | 33.28 | 31.42 | 33.15 | 305,174 | +1.89(+6.04%) |
Mar 02, 2023 | 29.66 | 31.35 | 29.46 | 31.26 | 225,400 | +1.15(+3.84%) |
Mar 01, 2023 | 30.06 | 30.89 | 29.82 | 30.11 | 160,702 | +0.12(+0.39%) |
Feb 28, 2023 | 29.69 | 30.66 | 29.61 | 29.99 | 263,641 | +0.30(+1.02%) |
Feb 27, 2023 | 29.70 | 29.85 | 29.35 | 29.69 | 194,030 | +0.35(+1.18%) |
Feb 24, 2023 | 29.45 | 29.73 | 29.12 | 29.34 | 227,200 | -0.99(-3.27%) |
Feb 23, 2023 | 31.33 | 31.33 | 29.66 | 30.33 | 245,625 | -0.48(-1.56%) |
Feb 22, 2023 | 30.94 | 31.64 | 30.30 | 30.81 | 245,561 | -0.29(-0.94%) |
Feb 21, 2023 | 31.48 | 31.71 | 30.77 | 31.10 | 127,827 | -1.05(-3.26%) |
Feb 17, 2023 | 32.27 | 32.32 | 31.41 | 32.15 | 162,506 | -0.24(-0.76%) |
Feb 16, 2023 | 33.06 | 33.43 | 32.37 | 32.40 | 170,034 | -1.60(-4.72%) |
Feb 15, 2023 | 31.84 | 34.10 | 31.74 | 34.00 | 339,247 | +1.87(+5.82%) |
Feb 14, 2023 | 31.61 | 32.36 | 31.15 | 32.13 | 274,540 | +0.02(+0.06%) |
Feb 13, 2023 | 32.65 | 32.95 | 32.01 | 32.11 | 239,474 | -0.31(-0.97%) |
Feb 10, 2023 | 32.29 | 32.58 | 31.80 | 32.42 | 209,203 | -0.14(-0.42%) |
Feb 09, 2023 | 34.68 | 34.68 | 32.39 | 32.56 | 464,177 | -1.54(-4.50%) |
Feb 08, 2023 | 35.35 | 35.63 | 34.06 | 34.10 | 274,707 | -1.54(-4.31%) |
Feb 07, 2023 | 34.42 | 35.82 | 34.08 | 35.63 | 323,457 | +1.00(+2.88%) |
Feb 06, 2023 | 34.55 | 34.95 | 34.08 | 34.64 | 254,532 | -0.56(-1.58%) |
Feb 03, 2023 | 35.15 | 36.11 | 34.43 | 35.19 | 140,763 | -0.95(-2.63%) |
Feb 02, 2023 | 36.10 | 37.42 | 35.98 | 36.14 | 446,494 | +0.57(+1.60%) |
Feb 01, 2023 | 34.61 | 35.81 | 34.10 | 35.58 | 181,995 | +1.01(+2.92%) |
Jan 31, 2023 | 34.18 | 34.83 | 33.95 | 34.57 | 190,366 | +0.63(+1.84%) |
Jan 30, 2023 | 33.33 | 34.19 | 33.27 | 33.94 | 245,985 | -0.14(-0.40%) |
Jan 27, 2023 | 33.06 | 34.19 | 33.06 | 34.08 | 322,562 | +0.73(+2.20%) |
Jan 26, 2023 | 33.35 | 33.68 | 32.76 | 33.34 | 159,621 | +0.75(+2.31%) |
Jan 25, 2023 | 32.40 | 32.84 | 31.53 | 32.59 | 185,257 | -0.36(-1.10%) |
Jan 24, 2023 | 33.61 | 33.96 | 32.82 | 32.95 | 188,822 | -0.82(-2.43%) |
Jan 23, 2023 | 32.12 | 33.78 | 31.69 | 33.77 | 352,948 | +2.07(+6.54%) |
Jan 20, 2023 | 30.92 | 31.70 | 30.69 | 31.70 | 507,311 | +0.86(+2.79%) |
Jan 19, 2023 | 31.71 | 31.71 | 30.53 | 30.84 | 652,803 | -0.57(-1.81%) |
Jan 18, 2023 | 32.48 | 32.61 | 31.25 | 31.41 | 868,951 | -0.26(-0.83%) |
Jan 17, 2023 | 32.29 | 32.57 | 31.36 | 31.67 | 220,054 | -0.62(-1.91%) |
Jan 13, 2023 | 31.02 | 32.44 | 30.68 | 32.29 | 333,472 | +0.66(+2.07%) |
Jan 12, 2023 | 30.43 | 31.80 | 29.50 | 31.63 | 421,919 | +1.20(+3.96%) |
Jan 11, 2023 | 30.06 | 30.50 | 28.81 | 30.43 | 446,223 | +0.79(+2.67%) |
Jan 10, 2023 | 27.36 | 29.73 | 27.21 | 29.64 | 1,012,954 | +2.35(+8.61%) |
Jan 09, 2023 | 26.85 | 28.14 | 24.99 | 27.29 | 1,508,389 | +0.87(+3.30%) |
Jan 06, 2023 | 26.47 | 27.08 | 25.82 | 26.42 | 809,659 | +0.26(+1.01%) |
Jan 05, 2023 | 25.66 | 26.37 | 25.46 | 26.15 | 338,690 | +0.00(+0.00%) |
Jan 04, 2023 | 25.50 | 26.50 | 25.23 | 26.15 | 404,860 | +1.18(+4.74%) |
Jan 03, 2023 | 25.49 | 25.96 | 24.55 | 24.97 | 154,913 | +0.11(+0.43%) |
Dec 30, 2022 | 24.25 | 25.43 | 24.25 | 24.86 | 223,778 | +0.03(+0.12%) |
Dec 29, 2022 | 23.93 | 24.95 | 23.93 | 24.83 | 410,644 | +1.34(+5.71%) |
Dec 28, 2022 | 23.89 | 23.89 | 23.20 | 23.49 | 407,160 | -0.56(-2.32%) |
Dec 27, 2022 | 23.54 | 24.42 | 23.50 | 24.05 | 138,904 | +0.34(+1.44%) |
Dec 23, 2022 | 24.04 | 24.04 | 23.46 | 23.71 | 148,509 | -0.43(-1.78%) |
Dec 22, 2022 | 24.31 | 24.38 | 23.59 | 24.14 | 305,303 | -0.68(-2.72%) |
Dec 21, 2022 | 25.31 | 25.48 | 24.75 | 24.81 | 423,375 | -0.25(-1.01%) |
Dec 20, 2022 | 24.74 | 25.43 | 24.58 | 25.07 | 190,553 | +0.05(+0.20%) |
Dec 19, 2022 | 25.98 | 25.98 | 24.93 | 25.02 | 168,656 | -0.73(-2.85%) |
Dec 16, 2022 | 25.89 | 26.27 | 25.15 | 25.75 | 394,261 | -0.48(-1.83%) |
Dec 15, 2022 | 25.83 | 26.94 | 25.83 | 26.23 | 552,102 | -0.22(-0.85%) |
Dec 14, 2022 | 26.61 | 27.19 | 26.22 | 26.46 | 253,091 | -0.16(-0.59%) |
Dec 13, 2022 | 28.80 | 29.18 | 26.48 | 26.61 | 1,380,735 | -0.79(-2.89%) |
Dec 12, 2022 | 26.28 | 27.68 | 26.21 | 27.41 | 167,925 | +0.99(+3.74%) |
Dec 09, 2022 | 26.55 | 27.04 | 26.22 | 26.42 | 296,927 | -0.47(-1.75%) |
Dec 08, 2022 | 27.15 | 27.95 | 26.46 | 26.89 | 350,819 | +0.09(+0.33%) |
Dec 07, 2022 | 26.47 | 26.95 | 25.86 | 26.80 | 310,314 | -0.02(-0.07%) |
Dec 06, 2022 | 27.25 | 27.25 | 25.94 | 26.82 | 352,762 | -0.52(-1.90%) |
Dec 05, 2022 | 28.96 | 29.08 | 27.23 | 27.34 | 318,401 | -1.71(-5.89%) |
Dec 02, 2022 | 29.30 | 29.88 | 28.73 | 29.05 | 360,585 | -1.33(-4.38%) |
Dec 01, 2022 | 30.33 | 31.09 | 30.00 | 30.38 | 392,486 | +0.23(+0.78%) |
Nov 30, 2022 | 28.41 | 30.22 | 28.03 | 30.15 | 235,665 | +2.17(+7.76%) |
Nov 29, 2022 | 27.30 | 28.21 | 27.20 | 27.97 | 274,367 | +0.72(+2.66%) |
Nov 28, 2022 | 28.33 | 28.39 | 27.20 | 27.25 | 289,986 | -1.13(-3.97%) |
Nov 25, 2022 | 28.81 | 29.12 | 28.32 | 28.37 | 76,639 | -0.23(-0.82%) |
Nov 23, 2022 | 28.57 | 29.23 | 28.19 | 28.61 | 220,243 | -0.17(-0.58%) |
Nov 22, 2022 | 28.36 | 29.07 | 27.78 | 28.78 | 581,713 | +0.41(+1.45%) |
Nov 21, 2022 | 28.95 | 29.05 | 27.64 | 28.36 | 670,095 | -0.97(-3.30%) |
Nov 18, 2022 | 30.65 | 30.65 | 29.01 | 29.33 | 364,980 | -0.77(-2.57%) |
Nov 17, 2022 | 29.92 | 31.11 | 29.92 | 30.11 | 419,796 | -1.11(-3.54%) |
Nov 16, 2022 | 31.42 | 31.62 | 29.61 | 31.21 | 604,819 | -0.61(-1.91%) |
Nov 15, 2022 | 32.34 | 32.92 | 31.69 | 31.82 | 672,509 | +0.29(+0.93%) |
Nov 14, 2022 | 32.08 | 32.53 | 31.43 | 31.52 | 474,120 | -1.62(-4.90%) |
Nov 11, 2022 | 30.62 | 33.19 | 29.73 | 33.15 | 376,408 | +2.33(+7.56%) |
Nov 10, 2022 | 28.27 | 30.87 | 28.16 | 30.82 | 434,836 | +4.73(+18.11%) |
Nov 09, 2022 | 29.04 | 29.04 | 26.02 | 26.09 | 502,300 | -3.37(-11.42%) |
Nov 08, 2022 | 29.47 | 30.84 | 29.12 | 29.46 | 640,322 | +0.21(+0.70%) |
Nov 07, 2022 | 29.18 | 30.44 | 28.92 | 29.25 | 511,832 | +0.83(+2.93%) |
Nov 04, 2022 | 29.65 | 29.92 | 27.00 | 28.42 | 458,587 | -0.60(-2.06%) |
Nov 03, 2022 | 27.84 | 29.35 | 27.29 | 29.02 | 932,313 | +1.15(+4.14%) |
Nov 02, 2022 | 29.50 | 30.00 | 27.74 | 27.87 | 742,007 | -2.04(-6.84%) |
Nov 01, 2022 | 30.39 | 30.53 | 28.99 | 29.91 | 374,986 | +0.49(+1.66%) |
Oct 31, 2022 | 29.51 | 30.22 | 29.07 | 29.42 | 285,441 | -0.25(-0.86%) |
Oct 28, 2022 | 28.93 | 29.95 | 28.12 | 29.68 | 424,370 | +0.34(+1.17%) |
Oct 27, 2022 | 28.67 | 29.93 | 28.67 | 29.33 | 230,598 | +0.61(+2.11%) |
Oct 26, 2022 | 28.56 | 30.15 | 28.17 | 28.73 | 325,626 | +0.17(+0.58%) |
Oct 25, 2022 | 26.86 | 28.64 | 26.86 | 28.56 | 377,678 | +1.79(+6.69%) |
Oct 24, 2022 | 27.98 | 28.06 | 26.68 | 26.77 | 414,924 | -1.16(-4.17%) |
Oct 21, 2022 | 26.14 | 27.96 | 25.51 | 27.93 | 286,084 | +1.69(+6.45%) |
Oct 20, 2022 | 25.93 | 26.96 | 25.61 | 26.24 | 253,030 | +0.62(+2.41%) |
Oct 19, 2022 | 27.19 | 27.23 | 25.53 | 25.62 | 413,032 | -1.93(-7.00%) |
Oct 18, 2022 | 28.48 | 29.01 | 27.20 | 27.55 | 228,901 | +0.21(+0.75%) |
Oct 17, 2022 | 26.35 | 28.23 | 26.35 | 27.35 | 254,143 | +2.03(+8.00%) |
Oct 14, 2022 | 26.50 | 27.30 | 25.27 | 25.32 | 194,634 | -1.02(-3.86%) |
Oct 13, 2022 | 24.46 | 26.61 | 24.20 | 26.34 | 210,043 | +0.37(+1.43%) |
Oct 12, 2022 | 26.47 | 26.80 | 25.65 | 25.97 | 214,966 | -0.39(-1.48%) |
Oct 11, 2022 | 26.71 | 27.16 | 25.61 | 26.36 | 292,052 | -0.56(-2.07%) |
Oct 10, 2022 | 27.52 | 27.80 | 26.37 | 26.92 | 169,797 | -0.91(-3.27%) |
Oct 07, 2022 | 29.24 | 29.24 | 27.78 | 27.83 | 261,611 | -1.53(-5.20%) |
Oct 06, 2022 | 28.99 | 29.62 | 28.77 | 29.35 | 302,192 | +0.06(+0.20%) |
Oct 05, 2022 | 29.11 | 29.72 | 28.96 | 29.29 | 181,219 | -0.88(-2.92%) |
Oct 04, 2022 | 28.45 | 30.43 | 28.38 | 30.17 | 259,665 | +2.89(+10.58%) |
Oct 03, 2022 | 26.90 | 27.89 | 26.13 | 27.29 | 226,280 | +0.82(+3.11%) |
Sep 30, 2022 | 26.67 | 27.98 | 26.33 | 26.47 | 156,533 | -0.42(-1.56%) |
Sep 29, 2022 | 27.44 | 27.66 | 26.64 | 26.89 | 407,780 | -1.35(-4.78%) |
Sep 28, 2022 | 26.29 | 28.45 | 26.06 | 28.24 | 262,635 | +2.03(+7.73%) |
Sep 27, 2022 | 26.71 | 27.57 | 25.96 | 26.21 | 185,691 | -0.02(-0.07%) |
Sep 26, 2022 | 27.00 | 27.76 | 26.15 | 26.23 | 283,273 | -0.88(-3.25%) |
Sep 23, 2022 | 26.86 | 27.16 | 26.46 | 27.11 | 222,419 | -0.31(-1.14%) |
Sep 22, 2022 | 29.33 | 29.54 | 27.11 | 27.43 | 351,686 | -2.11(-7.15%) |
Sep 21, 2022 | 30.98 | 31.05 | 29.50 | 29.54 | 520,709 | -1.42(-4.58%) |
Sep 20, 2022 | 30.45 | 32.38 | 30.15 | 30.96 | 375,688 | -0.14(-0.44%) |
Sep 19, 2022 | 29.95 | 31.22 | 29.78 | 31.09 | 185,981 | +0.24(+0.79%) |
Sep 16, 2022 | 30.71 | 31.10 | 29.93 | 30.85 | 386,863 | -0.32(-1.04%) |
Sep 15, 2022 | 31.35 | 32.63 | 30.98 | 31.17 | 244,510 | -0.53(-1.67%) |
Sep 14, 2022 | 30.45 | 31.74 | 29.88 | 31.70 | 318,396 | +1.55(+5.13%) |
Sep 13, 2022 | 30.53 | 31.19 | 30.09 | 30.15 | 375,149 | -2.30(-7.08%) |
Sep 12, 2022 | 31.65 | 32.46 | 31.28 | 32.45 | 209,307 | +1.15(+3.69%) |
Sep 09, 2022 | 29.77 | 31.35 | 29.77 | 31.30 | 228,984 | +2.01(+6.85%) |
Sep 08, 2022 | 28.43 | 29.48 | 28.18 | 29.29 | 312,420 | +0.59(+2.05%) |
Sep 07, 2022 | 28.04 | 28.78 | 27.33 | 28.71 | 385,917 | +0.71(+2.55%) |
Sep 06, 2022 | 28.66 | 29.06 | 27.89 | 27.99 | 214,135 | -0.81(-2.82%) |
Sep 02, 2022 | 30.08 | 30.10 | 28.58 | 28.80 | 631,287 | -0.69(-2.35%) |
Sep 01, 2022 | 29.35 | 29.51 | 28.34 | 29.50 | 419,253 | -0.43(-1.44%) |
Aug 31, 2022 | 30.04 | 30.21 | 29.45 | 29.93 | 358,024 | +0.28(+0.96%) |
Aug 30, 2022 | 30.14 | 30.75 | 29.31 | 29.65 | 353,999 | -0.20(-0.66%) |
Aug 29, 2022 | 29.42 | 30.20 | 28.77 | 29.84 | 257,640 | -0.16(-0.52%) |
Aug 26, 2022 | 32.46 | 32.62 | 29.82 | 30.00 | 494,629 | -2.73(-8.34%) |
Aug 25, 2022 | 32.70 | 33.40 | 32.43 | 32.73 | 375,654 | +0.35(+1.09%) |
Aug 24, 2022 | 31.94 | 33.16 | 31.71 | 32.38 | 287,890 | +0.58(+1.82%) |
Aug 23, 2022 | 31.50 | 32.04 | 30.83 | 31.80 | 181,365 | +0.30(+0.96%) |
Aug 22, 2022 | 30.49 | 31.96 | 30.49 | 31.50 | 275,251 | -0.19(-0.59%) |
Aug 19, 2022 | 32.50 | 32.54 | 31.23 | 31.68 | 296,058 | -1.86(-5.54%) |
Aug 18, 2022 | 33.76 | 33.86 | 32.88 | 33.54 | 206,208 | -0.22(-0.64%) |
Aug 17, 2022 | 34.72 | 35.00 | 32.90 | 33.76 | 326,320 | -1.90(-5.32%) |
Aug 16, 2022 | 36.44 | 36.50 | 35.03 | 35.65 | 385,481 | -0.72(-1.99%) |
Aug 15, 2022 | 33.64 | 36.72 | 32.52 | 36.38 | 350,881 | +1.80(+5.21%) |
Aug 12, 2022 | 35.60 | 36.13 | 34.51 | 34.58 | 379,654 | -0.74(-2.11%) |
Aug 11, 2022 | 35.81 | 38.26 | 35.26 | 35.32 | 899,754 | +0.44(+1.26%) |
Aug 10, 2022 | 33.26 | 35.82 | 32.29 | 34.88 | 1,595,812 | +2.56(+7.93%) |
Aug 09, 2022 | 35.23 | 36.20 | 31.67 | 32.32 | 2,136,834 | -8.84(-21.47%) |
Aug 08, 2022 | 36.97 | 41.48 | 36.95 | 41.15 | 1,011,797 | +4.44(+12.10%) |
Aug 05, 2022 | 36.52 | 36.96 | 35.30 | 36.71 | 554,543 | +0.04(+0.11%) |
Aug 04, 2022 | 37.67 | 38.24 | 36.36 | 36.67 | 374,661 | -1.40(-3.68%) |
Aug 03, 2022 | 35.70 | 38.14 | 35.39 | 38.07 | 434,869 | +2.75(+7.78%) |
Aug 02, 2022 | 33.61 | 35.86 | 33.12 | 35.32 | 331,044 | +1.48(+4.37%) |