Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.23 | 32.56 | 32.07 | 32.47 | 253,237 | +0.27(+0.82%) |
Aug 30, 2023 | 32.20 | 32.60 | 32.16 | 32.20 | 101,206 | -0.19(-0.58%) |
Aug 29, 2023 | 32.40 | 32.76 | 32.30 | 32.39 | 132,689 | +0.03(+0.09%) |
Aug 28, 2023 | 32.30 | 32.72 | 32.20 | 32.36 | 129,094 | +0.13(+0.40%) |
Aug 25, 2023 | 32.03 | 32.44 | 31.94 | 32.23 | 87,366 | +0.36(+1.14%) |
Aug 24, 2023 | 31.68 | 32.33 | 31.68 | 31.87 | 122,056 | +0.02(+0.06%) |
Aug 23, 2023 | 32.47 | 32.47 | 31.73 | 31.85 | 123,067 | -0.64(-1.96%) |
Aug 22, 2023 | 33.29 | 33.66 | 32.46 | 32.49 | 164,952 | -0.69(-2.07%) |
Aug 21, 2023 | 33.88 | 34.22 | 33.14 | 33.17 | 229,869 | -0.78(-2.28%) |
Aug 18, 2023 | 33.14 | 33.97 | 33.14 | 33.95 | 214,322 | +0.48(+1.44%) |
Aug 17, 2023 | 33.56 | 33.83 | 33.29 | 33.47 | 168,391 | +0.11(+0.32%) |
Aug 16, 2023 | 33.96 | 34.11 | 33.31 | 33.36 | 134,251 | -0.70(-2.05%) |
Aug 15, 2023 | 35.59 | 35.74 | 34.02 | 34.06 | 165,859 | -1.94(-5.40%) |
Aug 14, 2023 | 36.57 | 36.60 | 35.91 | 36.00 | 113,792 | -0.87(-2.37%) |
Aug 11, 2023 | 36.49 | 37.00 | 36.17 | 36.87 | 102,569 | +0.23(+0.64%) |
Aug 10, 2023 | 36.69 | 36.79 | 36.06 | 36.64 | 116,019 | +0.21(+0.56%) |
Aug 09, 2023 | 35.15 | 36.54 | 35.04 | 36.43 | 327,117 | +1.28(+3.64%) |
Aug 08, 2023 | 34.66 | 35.65 | 34.60 | 35.15 | 189,309 | -0.22(-0.64%) |
Aug 07, 2023 | 38.63 | 38.80 | 35.20 | 35.38 | 283,660 | -3.44(-8.86%) |
Aug 04, 2023 | 38.46 | 39.93 | 37.10 | 38.82 | 249,378 | +0.33(+0.86%) |
Aug 03, 2023 | 38.60 | 39.11 | 38.16 | 38.49 | 180,570 | -0.36(-0.93%) |
Aug 02, 2023 | 38.90 | 39.02 | 38.46 | 38.85 | 105,291 | -0.51(-1.29%) |
Aug 01, 2023 | 38.82 | 39.37 | 38.68 | 39.36 | 102,167 | +0.16(+0.40%) |
Jul 31, 2023 | 38.41 | 39.29 | 38.33 | 39.20 | 98,221 | +0.81(+2.11%) |
Jul 28, 2023 | 39.30 | 39.41 | 38.32 | 38.39 | 98,339 | -0.62(-1.58%) |
Jul 27, 2023 | 38.87 | 39.36 | 38.74 | 39.00 | 122,352 | +0.30(+0.78%) |
Jul 26, 2023 | 38.36 | 38.81 | 38.24 | 38.70 | 108,867 | +0.34(+0.89%) |
Jul 25, 2023 | 37.35 | 38.43 | 37.35 | 38.36 | 94,142 | +0.92(+2.45%) |
Jul 24, 2023 | 36.61 | 37.53 | 36.61 | 37.44 | 90,996 | +0.66(+1.81%) |
Jul 21, 2023 | 37.23 | 37.23 | 36.68 | 36.78 | 87,879 | -0.36(-0.97%) |
Jul 20, 2023 | 37.05 | 37.24 | 36.66 | 37.14 | 106,632 | +0.34(+0.93%) |
Jul 19, 2023 | 36.80 | 37.07 | 36.58 | 36.80 | 118,228 | -0.17(-0.45%) |
Jul 18, 2023 | 36.43 | 37.35 | 36.43 | 36.96 | 77,582 | +0.35(+0.96%) |
Jul 17, 2023 | 36.21 | 36.77 | 36.11 | 36.61 | 88,339 | +0.10(+0.27%) |
Jul 14, 2023 | 36.67 | 36.67 | 35.88 | 36.51 | 101,961 | -0.42(-1.14%) |
Jul 13, 2023 | 36.31 | 37.00 | 36.28 | 36.93 | 135,936 | +0.65(+1.78%) |
Jul 12, 2023 | 36.31 | 36.60 | 36.01 | 36.29 | 194,699 | +0.77(+2.17%) |
Jul 11, 2023 | 35.66 | 35.92 | 35.18 | 35.52 | 138,585 | +0.08(+0.22%) |
Jul 10, 2023 | 34.84 | 35.52 | 34.84 | 35.44 | 123,070 | +0.34(+0.97%) |
Jul 07, 2023 | 33.93 | 35.29 | 33.93 | 35.09 | 153,682 | +1.19(+3.52%) |
Jul 06, 2023 | 33.50 | 33.91 | 32.66 | 33.90 | 155,677 | -0.18(-0.52%) |
Jul 05, 2023 | 35.03 | 35.03 | 34.00 | 34.08 | 183,187 | -1.08(-3.06%) |
Jul 03, 2023 | 33.91 | 35.33 | 33.91 | 35.15 | 79,890 | +0.97(+2.83%) |
Jun 30, 2023 | 34.75 | 34.75 | 34.18 | 34.19 | 172,775 | -0.29(-0.85%) |
Jun 29, 2023 | 33.79 | 34.84 | 33.79 | 34.48 | 139,161 | +0.68(+2.02%) |
Jun 28, 2023 | 33.70 | 33.82 | 33.29 | 33.80 | 93,354 | +0.08(+0.23%) |
Jun 27, 2023 | 33.33 | 33.85 | 32.98 | 33.72 | 138,038 | +0.37(+1.11%) |
Jun 26, 2023 | 32.89 | 33.79 | 32.89 | 33.35 | 136,841 | +0.21(+0.62%) |
Jun 23, 2023 | 33.67 | 34.24 | 33.09 | 33.14 | 499,916 | -1.08(-3.17%) |
Jun 22, 2023 | 34.43 | 34.54 | 33.90 | 34.23 | 107,435 | -0.45(-1.30%) |
Jun 21, 2023 | 34.14 | 35.08 | 34.05 | 34.67 | 122,649 | +0.24(+0.71%) |
Jun 20, 2023 | 34.40 | 34.47 | 33.85 | 34.43 | 127,394 | -0.41(-1.18%) |
Jun 16, 2023 | 35.15 | 35.31 | 34.17 | 34.84 | 954,874 | +0.03(+0.08%) |
Jun 15, 2023 | 34.16 | 34.97 | 34.00 | 34.81 | 147,018 | +0.39(+1.14%) |
Jun 14, 2023 | 35.23 | 35.40 | 34.31 | 34.42 | 160,751 | -0.48(-1.37%) |
Jun 13, 2023 | 34.57 | 35.49 | 34.57 | 34.90 | 160,974 | +0.36(+1.05%) |
Jun 12, 2023 | 34.47 | 35.15 | 34.38 | 34.54 | 184,398 | -0.17(-0.48%) |
Jun 09, 2023 | 35.42 | 35.46 | 34.46 | 34.70 | 125,305 | -0.93(-2.61%) |
Jun 08, 2023 | 36.73 | 36.73 | 35.30 | 35.63 | 111,821 | -1.17(-3.19%) |
Jun 07, 2023 | 35.79 | 37.37 | 35.79 | 36.81 | 285,554 | +1.23(+3.46%) |
Jun 06, 2023 | 34.19 | 35.73 | 34.19 | 35.57 | 151,092 | +1.15(+3.35%) |
Jun 05, 2023 | 34.31 | 34.62 | 33.59 | 34.42 | 182,581 | -0.22(-0.62%) |
Jun 02, 2023 | 33.34 | 34.64 | 33.29 | 34.64 | 264,141 | +2.04(+6.27%) |
Jun 01, 2023 | 32.20 | 32.70 | 32.06 | 32.59 | 159,691 | +0.44(+1.37%) |
May 31, 2023 | 33.03 | 33.21 | 32.09 | 32.15 | 192,799 | -0.92(-2.78%) |
May 30, 2023 | 33.53 | 33.63 | 32.82 | 33.07 | 130,741 | -0.37(-1.11%) |
May 26, 2023 | 33.77 | 33.94 | 33.41 | 33.44 | 129,903 | -0.31(-0.93%) |
May 25, 2023 | 34.56 | 34.90 | 33.68 | 33.76 | 97,451 | -1.09(-3.14%) |
May 24, 2023 | 34.73 | 35.33 | 34.58 | 34.85 | 149,083 | -0.12(-0.34%) |
May 23, 2023 | 34.49 | 35.39 | 34.06 | 34.97 | 144,150 | +0.45(+1.30%) |
May 22, 2023 | 34.43 | 34.74 | 33.89 | 34.52 | 129,752 | +0.09(+0.26%) |
May 19, 2023 | 34.29 | 34.43 | 33.67 | 34.43 | 132,660 | +0.51(+1.50%) |
May 18, 2023 | 32.99 | 34.09 | 32.79 | 33.92 | 121,087 | +0.70(+2.12%) |
May 17, 2023 | 32.90 | 33.30 | 32.59 | 33.22 | 110,080 | +0.59(+1.80%) |
May 16, 2023 | 32.77 | 33.07 | 32.34 | 32.63 | 154,108 | -0.58(-1.74%) |
May 15, 2023 | 32.78 | 33.27 | 32.55 | 33.21 | 115,840 | +0.59(+1.81%) |
May 12, 2023 | 33.08 | 33.28 | 32.39 | 32.62 | 88,559 | -0.44(-1.32%) |
May 11, 2023 | 33.10 | 33.47 | 32.78 | 33.06 | 133,511 | -0.65(-1.93%) |
May 10, 2023 | 33.53 | 33.84 | 33.08 | 33.71 | 177,755 | +0.69(+2.09%) |
May 09, 2023 | 33.47 | 33.78 | 32.91 | 33.02 | 113,423 | -0.86(-2.53%) |
May 08, 2023 | 36.27 | 36.60 | 33.69 | 33.87 | 271,662 | -2.36(-6.53%) |
May 05, 2023 | 35.38 | 36.53 | 34.74 | 36.24 | 170,138 | +2.13(+6.25%) |
May 04, 2023 | 34.97 | 35.19 | 34.05 | 34.11 | 149,868 | -1.28(-3.63%) |
May 03, 2023 | 36.05 | 36.49 | 35.33 | 35.39 | 187,290 | -0.61(-1.70%) |
May 02, 2023 | 36.08 | 36.28 | 35.23 | 36.00 | 109,848 | -0.43(-1.18%) |
May 01, 2023 | 36.52 | 36.90 | 36.18 | 36.43 | 133,892 | -0.23(-0.64%) |
Apr 28, 2023 | 35.97 | 37.14 | 35.97 | 36.67 | 116,968 | +0.60(+1.67%) |
Apr 27, 2023 | 36.10 | 36.34 | 34.86 | 36.06 | 282,433 | +0.14(+0.38%) |
Apr 26, 2023 | 36.17 | 36.56 | 35.70 | 35.93 | 148,641 | -0.75(-2.04%) |
Apr 25, 2023 | 37.47 | 37.68 | 36.50 | 36.68 | 282,913 | -1.47(-3.85%) |
Apr 24, 2023 | 37.75 | 38.21 | 37.55 | 38.14 | 85,274 | +0.43(+1.14%) |
Apr 21, 2023 | 38.57 | 38.57 | 37.51 | 37.72 | 127,254 | -0.90(-2.32%) |
Apr 20, 2023 | 38.33 | 38.74 | 38.23 | 38.61 | 130,478 | -0.10(-0.25%) |
Apr 19, 2023 | 38.19 | 38.86 | 37.50 | 38.71 | 137,872 | +0.45(+1.17%) |
Apr 18, 2023 | 38.83 | 38.83 | 38.26 | 38.26 | 200,958 | -0.41(-1.06%) |
Apr 17, 2023 | 38.67 | 38.88 | 38.40 | 38.67 | 82,375 | -0.08(-0.20%) |
Apr 14, 2023 | 39.36 | 39.90 | 38.44 | 38.75 | 88,131 | -0.66(-1.68%) |
Apr 13, 2023 | 39.07 | 39.43 | 38.69 | 39.41 | 129,343 | +0.36(+0.92%) |
Apr 12, 2023 | 38.92 | 40.00 | 38.44 | 39.05 | 201,941 | +1.36(+3.61%) |
Apr 11, 2023 | 37.48 | 38.28 | 37.44 | 37.69 | 169,050 | +0.16(+0.41%) |
Apr 10, 2023 | 37.46 | 38.53 | 37.04 | 37.53 | 463,306 | -0.12(-0.31%) |
Apr 06, 2023 | 38.46 | 38.51 | 37.35 | 37.65 | 97,582 | -0.97(-2.52%) |
Apr 05, 2023 | 37.41 | 38.66 | 37.41 | 38.62 | 186,187 | +0.77(+2.03%) |
Apr 04, 2023 | 37.59 | 37.85 | 37.02 | 37.85 | 190,546 | +0.22(+0.59%) |
Apr 03, 2023 | 37.53 | 37.95 | 36.79 | 37.63 | 162,468 | +0.39(+1.05%) |
Mar 31, 2023 | 36.77 | 37.28 | 36.49 | 37.24 | 241,923 | +0.74(+2.03%) |
Mar 30, 2023 | 36.52 | 36.59 | 36.16 | 36.50 | 139,148 | +0.29(+0.81%) |
Mar 29, 2023 | 36.19 | 36.47 | 36.05 | 36.21 | 139,409 | +0.48(+1.33%) |
Mar 28, 2023 | 35.24 | 35.98 | 35.24 | 35.73 | 91,041 | +0.40(+1.13%) |
Mar 27, 2023 | 35.52 | 35.70 | 34.95 | 35.33 | 150,678 | +0.22(+0.64%) |
Mar 24, 2023 | 33.94 | 35.13 | 33.41 | 35.11 | 154,532 | +0.89(+2.59%) |
Mar 23, 2023 | 34.08 | 34.76 | 33.63 | 34.22 | 328,684 | +0.27(+0.80%) |
Mar 22, 2023 | 34.51 | 34.97 | 33.88 | 33.95 | 121,829 | -0.50(-1.44%) |
Mar 21, 2023 | 34.73 | 35.36 | 34.42 | 34.45 | 170,434 | +0.41(+1.20%) |
Mar 20, 2023 | 33.96 | 34.51 | 33.91 | 34.04 | 123,748 | +0.50(+1.48%) |
Mar 17, 2023 | 34.16 | 34.29 | 32.98 | 33.54 | 622,383 | -0.88(-2.54%) |
Mar 16, 2023 | 33.15 | 34.82 | 32.91 | 34.42 | 168,371 | +0.59(+1.75%) |
Mar 15, 2023 | 33.97 | 34.26 | 33.08 | 33.82 | 174,310 | -1.42(-4.03%) |
Mar 14, 2023 | 35.42 | 36.14 | 34.85 | 35.24 | 229,632 | +1.00(+2.93%) |
Mar 13, 2023 | 34.65 | 35.19 | 34.13 | 34.24 | 158,210 | -1.27(-3.59%) |
Mar 10, 2023 | 36.71 | 36.71 | 35.19 | 35.52 | 114,127 | -1.43(-3.87%) |
Mar 09, 2023 | 37.84 | 38.00 | 36.73 | 36.95 | 119,662 | -0.89(-2.34%) |
Mar 08, 2023 | 36.74 | 37.84 | 36.43 | 37.83 | 153,836 | +1.27(+3.46%) |
Mar 07, 2023 | 37.75 | 37.75 | 36.32 | 36.57 | 385,851 | -1.28(-3.39%) |
Mar 06, 2023 | 40.40 | 40.40 | 37.23 | 37.85 | 187,277 | -2.75(-6.78%) |
Mar 03, 2023 | 40.43 | 40.99 | 39.81 | 40.61 | 112,811 | +0.40(+0.99%) |
Mar 02, 2023 | 39.56 | 40.29 | 39.22 | 40.21 | 148,829 | +0.25(+0.62%) |
Mar 01, 2023 | 40.02 | 40.36 | 39.67 | 39.96 | 101,595 | +0.06(+0.15%) |
Feb 28, 2023 | 39.89 | 40.31 | 39.58 | 39.90 | 188,145 | -0.01(-0.02%) |
Feb 27, 2023 | 40.66 | 40.76 | 39.89 | 39.91 | 82,947 | -0.39(-0.96%) |
Feb 24, 2023 | 39.87 | 40.41 | 39.29 | 40.30 | 129,283 | -0.41(-1.00%) |
Feb 23, 2023 | 40.52 | 41.16 | 40.08 | 40.71 | 128,191 | +0.46(+1.13%) |
Feb 22, 2023 | 39.18 | 40.71 | 39.08 | 40.25 | 215,453 | +0.95(+2.42%) |
Feb 21, 2023 | 40.36 | 40.73 | 38.93 | 39.30 | 189,096 | -1.66(-4.05%) |
Feb 17, 2023 | 42.65 | 42.65 | 39.57 | 40.96 | 275,715 | +0.33(+0.81%) |
Feb 16, 2023 | 40.16 | 40.94 | 40.16 | 40.63 | 116,553 | -0.14(-0.33%) |
Feb 15, 2023 | 40.04 | 41.11 | 39.71 | 40.76 | 91,126 | +0.13(+0.31%) |
Feb 14, 2023 | 40.94 | 41.21 | 40.25 | 40.64 | 85,146 | -0.58(-1.41%) |
Feb 13, 2023 | 41.10 | 41.55 | 40.97 | 41.22 | 80,559 | +0.09(+0.21%) |
Feb 10, 2023 | 40.02 | 41.22 | 39.98 | 41.13 | 103,523 | +0.87(+2.17%) |
Feb 09, 2023 | 41.91 | 41.91 | 40.11 | 40.26 | 70,930 | -1.16(-2.81%) |
Feb 08, 2023 | 41.83 | 41.99 | 41.22 | 41.42 | 77,895 | -0.82(-1.95%) |
Feb 07, 2023 | 41.50 | 42.28 | 41.21 | 42.25 | 133,401 | +0.53(+1.28%) |
Feb 06, 2023 | 42.06 | 42.78 | 41.57 | 41.71 | 163,628 | -0.81(-1.92%) |
Feb 03, 2023 | 41.98 | 43.22 | 41.98 | 42.53 | 165,823 | +0.13(+0.30%) |
Feb 02, 2023 | 42.26 | 42.94 | 41.87 | 42.40 | 130,267 | +0.09(+0.21%) |
Feb 01, 2023 | 41.90 | 42.86 | 41.60 | 42.32 | 606,811 | +0.39(+0.93%) |
Jan 31, 2023 | 41.39 | 42.02 | 40.98 | 41.93 | 125,634 | +0.43(+1.03%) |
Jan 30, 2023 | 41.41 | 42.07 | 41.22 | 41.50 | 59,488 | -0.47(-1.11%) |
Jan 27, 2023 | 41.70 | 42.44 | 41.70 | 41.97 | 67,643 | +0.03(+0.07%) |
Jan 26, 2023 | 41.37 | 41.94 | 40.65 | 41.94 | 75,516 | +0.57(+1.38%) |
Jan 25, 2023 | 41.10 | 41.43 | 40.48 | 41.37 | 84,106 | -0.11(-0.26%) |
Jan 24, 2023 | 40.88 | 41.82 | 40.86 | 41.47 | 44,131 | -0.06(-0.14%) |
Jan 23, 2023 | 41.09 | 41.66 | 41.02 | 41.53 | 55,248 | +0.43(+1.04%) |
Jan 20, 2023 | 40.45 | 41.21 | 39.88 | 41.10 | 79,194 | +0.80(+2.00%) |
Jan 19, 2023 | 40.05 | 40.32 | 39.33 | 40.30 | 81,680 | -0.23(-0.57%) |
Jan 18, 2023 | 41.44 | 42.26 | 40.53 | 40.53 | 79,931 | -0.78(-1.88%) |
Jan 17, 2023 | 42.05 | 42.25 | 41.12 | 41.31 | 67,633 | -0.55(-1.32%) |
Jan 13, 2023 | 41.48 | 42.53 | 41.25 | 41.86 | 110,340 | +0.08(+0.19%) |
Jan 12, 2023 | 40.73 | 41.78 | 40.67 | 41.78 | 128,776 | +1.36(+3.36%) |
Jan 11, 2023 | 39.61 | 40.48 | 39.61 | 40.42 | 99,041 | +1.16(+2.96%) |
Jan 10, 2023 | 38.08 | 39.43 | 37.97 | 39.26 | 113,275 | +0.93(+2.43%) |
Jan 09, 2023 | 38.12 | 38.78 | 37.88 | 38.33 | 72,431 | +0.63(+1.67%) |
Jan 06, 2023 | 36.33 | 37.70 | 36.33 | 37.70 | 103,695 | +1.98(+5.54%) |
Jan 05, 2023 | 35.32 | 35.73 | 34.75 | 35.72 | 115,483 | +0.12(+0.33%) |
Jan 04, 2023 | 36.08 | 36.53 | 35.53 | 35.61 | 107,530 | -0.28(-0.78%) |
Jan 03, 2023 | 37.00 | 37.32 | 35.85 | 35.89 | 136,051 | -0.98(-2.66%) |
Dec 30, 2022 | 36.89 | 37.41 | 36.54 | 36.87 | 130,230 | -0.34(-0.91%) |
Dec 29, 2022 | 36.63 | 37.52 | 36.54 | 37.21 | 92,095 | +0.76(+2.07%) |
Dec 28, 2022 | 37.51 | 37.57 | 36.38 | 36.45 | 91,104 | -0.96(-2.57%) |
Dec 27, 2022 | 37.52 | 37.70 | 37.07 | 37.41 | 76,622 | -0.09(-0.23%) |
Dec 23, 2022 | 36.78 | 37.70 | 36.78 | 37.50 | 84,088 | +0.64(+1.74%) |
Dec 22, 2022 | 36.98 | 37.30 | 36.25 | 36.86 | 129,576 | -0.43(-1.14%) |
Dec 21, 2022 | 37.83 | 37.96 | 37.20 | 37.28 | 153,803 | -0.16(-0.41%) |
Dec 20, 2022 | 37.15 | 37.70 | 36.98 | 37.44 | 90,088 | +0.30(+0.81%) |
Dec 19, 2022 | 37.82 | 38.84 | 36.89 | 37.14 | 141,350 | -0.94(-2.47%) |
Dec 16, 2022 | 37.01 | 38.13 | 37.01 | 38.08 | 1,079,960 | +0.48(+1.26%) |
Dec 15, 2022 | 39.08 | 39.08 | 37.26 | 37.60 | 315,148 | -2.11(-5.32%) |
Dec 14, 2022 | 40.80 | 41.67 | 39.62 | 39.72 | 305,282 | -1.33(-3.24%) |
Dec 13, 2022 | 41.14 | 41.69 | 40.62 | 41.05 | 329,544 | +1.23(+3.09%) |
Dec 12, 2022 | 39.30 | 40.26 | 38.93 | 39.81 | 270,573 | +0.58(+1.48%) |
Dec 09, 2022 | 38.85 | 39.64 | 38.85 | 39.23 | 224,400 | +0.11(+0.27%) |
Dec 08, 2022 | 39.87 | 40.29 | 39.05 | 39.13 | 194,253 | -0.29(-0.74%) |
Dec 07, 2022 | 39.52 | 39.84 | 39.36 | 39.42 | 99,357 | -0.18(-0.47%) |
Dec 06, 2022 | 39.01 | 39.63 | 38.73 | 39.60 | 156,968 | +0.38(+0.96%) |
Dec 05, 2022 | 39.46 | 39.85 | 39.02 | 39.22 | 146,256 | -0.53(-1.34%) |
Dec 02, 2022 | 39.20 | 40.07 | 39.04 | 39.76 | 97,323 | -0.03(-0.07%) |
Dec 01, 2022 | 40.10 | 40.34 | 39.54 | 39.78 | 83,529 | -0.13(-0.32%) |
Nov 30, 2022 | 39.36 | 40.00 | 38.55 | 39.91 | 152,853 | +0.68(+1.73%) |
Nov 29, 2022 | 39.47 | 39.79 | 39.05 | 39.23 | 88,214 | -0.12(-0.30%) |
Nov 28, 2022 | 39.21 | 39.40 | 38.78 | 39.35 | 106,139 | -0.29(-0.73%) |
Nov 25, 2022 | 39.96 | 40.09 | 39.21 | 39.64 | 48,832 | -0.07(-0.17%) |
Nov 23, 2022 | 39.53 | 39.99 | 39.09 | 39.71 | 77,670 | -0.08(-0.20%) |
Nov 22, 2022 | 38.99 | 39.89 | 38.99 | 39.78 | 103,083 | +1.25(+3.25%) |
Nov 21, 2022 | 37.72 | 38.70 | 37.19 | 38.53 | 110,871 | +0.54(+1.43%) |
Nov 18, 2022 | 38.45 | 38.45 | 37.75 | 37.99 | 123,903 | +0.39(+1.03%) |
Nov 17, 2022 | 37.68 | 38.10 | 37.08 | 37.60 | 85,012 | -0.87(-2.27%) |
Nov 16, 2022 | 38.42 | 38.94 | 37.95 | 38.48 | 147,682 | -0.16(-0.40%) |
Nov 15, 2022 | 38.79 | 39.26 | 38.03 | 38.63 | 161,296 | +0.49(+1.30%) |
Nov 14, 2022 | 37.96 | 38.95 | 37.18 | 38.14 | 139,690 | -0.18(-0.47%) |
Nov 11, 2022 | 38.37 | 38.82 | 37.74 | 38.32 | 156,828 | +0.43(+1.15%) |
Nov 10, 2022 | 36.71 | 38.00 | 36.32 | 37.88 | 162,975 | +2.82(+8.05%) |
Nov 09, 2022 | 36.15 | 36.40 | 35.01 | 35.06 | 114,907 | -1.41(-3.87%) |
Nov 08, 2022 | 35.75 | 37.05 | 35.67 | 36.47 | 160,700 | +0.73(+2.05%) |
Nov 07, 2022 | 35.56 | 36.30 | 35.16 | 35.74 | 193,035 | +0.03(+0.08%) |
Nov 04, 2022 | 36.09 | 37.67 | 35.46 | 35.71 | 241,107 | +1.24(+3.59%) |
Nov 03, 2022 | 34.14 | 34.91 | 33.07 | 34.47 | 89,542 | -0.26(-0.75%) |
Nov 02, 2022 | 35.36 | 36.72 | 34.67 | 34.73 | 159,829 | -0.82(-2.31%) |
Nov 01, 2022 | 35.79 | 35.79 | 34.77 | 35.55 | 121,067 | +0.41(+1.15%) |
Oct 31, 2022 | 35.48 | 35.65 | 34.95 | 35.15 | 159,356 | -0.53(-1.49%) |
Oct 28, 2022 | 34.88 | 36.05 | 34.81 | 35.68 | 121,606 | +0.79(+2.27%) |
Oct 27, 2022 | 34.95 | 35.75 | 34.70 | 34.89 | 108,114 | +0.18(+0.53%) |
Oct 26, 2022 | 34.68 | 35.24 | 34.11 | 34.70 | 105,808 | +0.32(+0.93%) |
Oct 25, 2022 | 33.10 | 34.73 | 33.10 | 34.38 | 142,745 | +1.30(+3.94%) |
Oct 24, 2022 | 33.19 | 33.63 | 32.68 | 33.08 | 122,311 | +0.06(+0.18%) |
Oct 21, 2022 | 32.00 | 33.45 | 31.78 | 33.02 | 124,884 | +1.33(+4.21%) |
Oct 20, 2022 | 32.04 | 32.87 | 31.59 | 31.69 | 92,159 | -0.40(-1.23%) |
Oct 19, 2022 | 31.94 | 32.90 | 31.78 | 32.08 | 89,533 | -0.46(-1.42%) |
Oct 18, 2022 | 32.44 | 33.13 | 31.99 | 32.55 | 108,995 | +0.74(+2.34%) |
Oct 17, 2022 | 31.45 | 32.09 | 31.31 | 31.80 | 125,300 | +0.96(+3.10%) |
Oct 14, 2022 | 32.43 | 32.43 | 30.79 | 30.85 | 119,321 | -1.39(-4.32%) |
Oct 13, 2022 | 29.79 | 32.49 | 29.79 | 32.24 | 156,925 | +1.75(+5.74%) |
Oct 12, 2022 | 30.34 | 30.70 | 29.65 | 30.49 | 157,944 | +0.10(+0.32%) |
Oct 11, 2022 | 30.65 | 31.01 | 30.18 | 30.39 | 212,037 | -0.39(-1.26%) |
Oct 10, 2022 | 31.42 | 31.54 | 30.65 | 30.78 | 162,505 | -0.85(-2.69%) |
Oct 07, 2022 | 32.85 | 33.00 | 31.51 | 31.63 | 166,544 | -1.51(-4.55%) |
Oct 06, 2022 | 32.98 | 33.61 | 32.72 | 33.14 | 90,787 | -0.23(-0.69%) |
Oct 05, 2022 | 33.21 | 33.60 | 32.80 | 33.37 | 117,999 | -0.63(-1.85%) |
Oct 04, 2022 | 33.09 | 34.03 | 33.09 | 34.00 | 112,773 | +1.68(+5.20%) |
Oct 03, 2022 | 31.82 | 32.71 | 31.81 | 32.32 | 97,273 | +1.30(+4.21%) |
Sep 30, 2022 | 31.13 | 31.86 | 30.72 | 31.01 | 163,011 | -0.03(-0.09%) |
Sep 29, 2022 | 31.03 | 31.21 | 30.32 | 31.04 | 117,548 | -0.43(-1.38%) |
Sep 28, 2022 | 30.77 | 31.64 | 30.52 | 31.48 | 141,585 | +1.19(+3.92%) |
Sep 27, 2022 | 30.99 | 31.23 | 30.06 | 30.29 | 164,716 | -0.18(-0.60%) |
Sep 26, 2022 | 30.52 | 31.50 | 30.39 | 30.47 | 140,521 | -0.39(-1.25%) |
Sep 23, 2022 | 31.35 | 31.45 | 30.64 | 30.86 | 153,522 | -1.17(-3.65%) |
Sep 22, 2022 | 32.68 | 32.68 | 31.90 | 32.03 | 90,992 | -0.46(-1.43%) |
Sep 21, 2022 | 33.43 | 33.68 | 32.45 | 32.49 | 135,217 | -0.43(-1.29%) |
Sep 20, 2022 | 33.38 | 33.38 | 32.43 | 32.92 | 129,409 | -0.89(-2.63%) |
Sep 19, 2022 | 31.92 | 33.95 | 31.88 | 33.80 | 154,651 | +1.27(+3.89%) |
Sep 16, 2022 | 32.78 | 32.94 | 31.89 | 32.54 | 431,001 | -0.47(-1.43%) |
Sep 15, 2022 | 33.06 | 33.84 | 32.87 | 33.01 | 162,073 | -0.47(-1.41%) |
Sep 14, 2022 | 33.68 | 33.68 | 32.69 | 33.49 | 159,281 | -0.20(-0.60%) |
Sep 13, 2022 | 34.12 | 35.17 | 33.51 | 33.69 | 146,021 | -1.51(-4.28%) |
Sep 12, 2022 | 35.57 | 35.66 | 34.78 | 35.20 | 104,745 | +0.14(+0.39%) |
Sep 09, 2022 | 34.46 | 35.51 | 34.46 | 35.06 | 134,322 | +1.14(+3.36%) |
Sep 08, 2022 | 33.64 | 34.12 | 33.23 | 33.92 | 106,483 | -0.03(-0.09%) |
Sep 07, 2022 | 33.51 | 34.07 | 33.06 | 33.95 | 202,405 | +0.08(+0.23%) |
Sep 06, 2022 | 34.08 | 34.21 | 33.14 | 33.87 | 155,364 | -0.07(-0.20%) |
Sep 02, 2022 | 34.77 | 35.15 | 33.72 | 33.94 | 260,903 | -0.48(-1.40%) |