Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 37.59 | 37.71 | 37.35 | 37.66 | 616,160 | +0.03(+0.07%) |
Aug 30, 2023 | 37.49 | 37.87 | 37.49 | 37.64 | 353,483 | +0.20(+0.52%) |
Aug 29, 2023 | 37.36 | 37.59 | 37.30 | 37.44 | 583,242 | +0.12(+0.33%) |
Aug 28, 2023 | 37.29 | 37.52 | 37.24 | 37.32 | 263,904 | +0.19(+0.50%) |
Aug 25, 2023 | 37.23 | 37.54 | 37.13 | 37.13 | 210,233 | -0.09(-0.25%) |
Aug 24, 2023 | 37.21 | 37.41 | 37.09 | 37.23 | 215,740 | +0.05(+0.13%) |
Aug 23, 2023 | 37.04 | 37.42 | 37.04 | 37.18 | 341,966 | +0.20(+0.53%) |
Aug 22, 2023 | 37.49 | 37.61 | 36.97 | 36.98 | 333,800 | -0.51(-1.37%) |
Aug 21, 2023 | 37.91 | 37.91 | 37.35 | 37.50 | 514,408 | -0.32(-0.84%) |
Aug 18, 2023 | 37.16 | 37.88 | 37.09 | 37.81 | 348,809 | +0.63(+1.71%) |
Aug 17, 2023 | 37.67 | 37.76 | 37.17 | 37.18 | 309,701 | -0.52(-1.39%) |
Aug 16, 2023 | 37.58 | 37.94 | 37.58 | 37.70 | 265,995 | +0.06(+0.15%) |
Aug 15, 2023 | 37.87 | 38.03 | 37.61 | 37.65 | 574,927 | -0.31(-0.81%) |
Aug 14, 2023 | 37.96 | 37.99 | 37.81 | 37.95 | 316,921 | -0.02(-0.05%) |
Aug 11, 2023 | 38.07 | 38.22 | 37.93 | 37.97 | 383,284 | -0.12(-0.32%) |
Aug 10, 2023 | 38.71 | 38.91 | 38.08 | 38.09 | 333,914 | -0.47(-1.21%) |
Aug 09, 2023 | 38.98 | 39.21 | 38.56 | 38.56 | 308,291 | -0.45(-1.15%) |
Aug 08, 2023 | 39.31 | 39.31 | 38.84 | 39.01 | 375,774 | -0.52(-1.32%) |
Aug 07, 2023 | 39.61 | 39.96 | 39.53 | 39.53 | 383,235 | +0.14(+0.36%) |
Aug 04, 2023 | 39.83 | 40.07 | 39.19 | 39.39 | 549,806 | -0.29(-0.73%) |
Aug 03, 2023 | 39.28 | 39.77 | 39.23 | 39.68 | 445,749 | +0.22(+0.56%) |
Aug 02, 2023 | 39.13 | 39.51 | 39.06 | 39.46 | 368,853 | +0.23(+0.59%) |
Aug 01, 2023 | 39.19 | 39.39 | 39.11 | 39.22 | 283,052 | -0.03(-0.07%) |
Jul 31, 2023 | 39.29 | 39.57 | 39.15 | 39.25 | 351,019 | +0.00(+0.00%) |
Jul 28, 2023 | 39.42 | 39.47 | 39.06 | 39.25 | 293,236 | +0.02(+0.05%) |
Jul 27, 2023 | 39.26 | 39.47 | 39.15 | 39.23 | 356,497 | +0.13(+0.33%) |
Jul 26, 2023 | 38.84 | 39.15 | 38.84 | 39.10 | 235,472 | +0.26(+0.67%) |
Jul 25, 2023 | 38.91 | 39.05 | 38.74 | 38.84 | 347,691 | +0.02(+0.05%) |
Jul 24, 2023 | 38.52 | 38.91 | 38.50 | 38.83 | 299,567 | +0.29(+0.75%) |
Jul 21, 2023 | 38.29 | 38.58 | 38.18 | 38.54 | 262,116 | +0.29(+0.75%) |
Jul 20, 2023 | 38.68 | 38.70 | 38.12 | 38.25 | 349,555 | -0.45(-1.15%) |
Jul 19, 2023 | 38.69 | 38.93 | 38.63 | 38.70 | 326,357 | +0.14(+0.36%) |
Jul 18, 2023 | 38.44 | 38.74 | 38.26 | 38.56 | 368,168 | +0.33(+0.87%) |
Jul 17, 2023 | 37.98 | 38.37 | 37.66 | 38.22 | 329,504 | +0.33(+0.88%) |
Jul 14, 2023 | 37.70 | 37.96 | 37.37 | 37.89 | 392,069 | +0.33(+0.89%) |
Jul 13, 2023 | 37.50 | 37.64 | 37.34 | 37.55 | 343,072 | +0.11(+0.30%) |
Jul 12, 2023 | 37.62 | 37.79 | 37.37 | 37.44 | 592,705 | +0.15(+0.40%) |
Jul 11, 2023 | 37.37 | 37.60 | 37.27 | 37.29 | 573,896 | +0.12(+0.32%) |
Jul 10, 2023 | 37.04 | 37.43 | 36.95 | 37.17 | 1,517,923 | +0.13(+0.35%) |
Jul 07, 2023 | 36.91 | 37.16 | 36.88 | 37.04 | 381,102 | +0.05(+0.13%) |
Jul 06, 2023 | 36.71 | 37.06 | 36.62 | 37.00 | 456,827 | +0.02(+0.05%) |
Jul 05, 2023 | 37.11 | 37.33 | 36.93 | 36.98 | 1,099,794 | -0.23(-0.62%) |
Jul 03, 2023 | 36.93 | 37.29 | 36.70 | 37.21 | 383,096 | +0.25(+0.67%) |
Jun 30, 2023 | 37.27 | 37.67 | 36.93 | 36.96 | 1,306,154 | +0.25(+0.68%) |
Jun 29, 2023 | 36.27 | 36.75 | 36.24 | 36.71 | 410,359 | +0.51(+1.40%) |
Jun 28, 2023 | 35.89 | 36.20 | 35.67 | 36.20 | 457,417 | +0.33(+0.93%) |
Jun 27, 2023 | 35.81 | 35.92 | 35.64 | 35.87 | 711,053 | +0.08(+0.23%) |
Jun 26, 2023 | 35.36 | 35.87 | 35.34 | 35.79 | 358,488 | +0.52(+1.47%) |
Jun 23, 2023 | 35.08 | 35.34 | 35.01 | 35.27 | 400,294 | +0.09(+0.26%) |
Jun 22, 2023 | 35.32 | 35.54 | 35.12 | 35.18 | 384,881 | -0.21(-0.60%) |
Jun 21, 2023 | 35.72 | 35.77 | 35.32 | 35.39 | 500,720 | -0.38(-1.06%) |
Jun 20, 2023 | 36.06 | 36.13 | 35.76 | 35.77 | 550,427 | -0.22(-0.60%) |
Jun 16, 2023 | 36.30 | 36.36 | 35.97 | 35.98 | 428,277 | -0.15(-0.41%) |
Jun 15, 2023 | 35.98 | 36.32 | 35.92 | 36.13 | 587,802 | -1.45(-3.87%) |
May 08, 2023 | 36.87 | 37.84 | 36.82 | 37.59 | 404,419 | +0.77(+2.08%) |
May 05, 2023 | 36.35 | 37.48 | 36.15 | 36.82 | 445,376 | +0.76(+2.11%) |
May 04, 2023 | 36.69 | 36.77 | 35.70 | 36.06 | 543,006 | -0.82(-2.22%) |
May 03, 2023 | 36.70 | 37.17 | 36.70 | 36.87 | 381,641 | +0.24(+0.64%) |
May 02, 2023 | 36.68 | 36.91 | 36.12 | 36.64 | 489,356 | -0.15(-0.42%) |
May 01, 2023 | 36.99 | 37.17 | 36.68 | 36.79 | 253,634 | +0.01(+0.02%) |
Apr 28, 2023 | 36.54 | 36.89 | 36.41 | 36.78 | 215,352 | +0.29(+0.80%) |
Apr 27, 2023 | 35.97 | 36.61 | 35.90 | 36.49 | 289,767 | +0.64(+1.77%) |
Apr 26, 2023 | 36.13 | 36.38 | 35.73 | 35.86 | 273,705 | -0.37(-1.03%) |
Apr 25, 2023 | 36.39 | 36.58 | 36.18 | 36.23 | 228,868 | -0.28(-0.77%) |
Apr 24, 2023 | 36.43 | 36.68 | 36.29 | 36.51 | 262,516 | +0.15(+0.42%) |
Apr 21, 2023 | 36.30 | 36.45 | 36.04 | 36.36 | 253,790 | +0.12(+0.33%) |
Apr 20, 2023 | 36.48 | 36.57 | 36.13 | 36.24 | 314,710 | -0.41(-1.11%) |
Apr 19, 2023 | 36.25 | 36.72 | 36.20 | 36.65 | 341,265 | +0.35(+0.98%) |
Apr 18, 2023 | 36.14 | 36.49 | 35.92 | 36.29 | 309,850 | +0.05(+0.15%) |
Apr 17, 2023 | 35.87 | 36.29 | 35.64 | 36.24 | 332,207 | +0.33(+0.91%) |
Apr 14, 2023 | 36.08 | 36.31 | 35.62 | 35.91 | 411,705 | -0.08(-0.23%) |
Apr 13, 2023 | 35.52 | 36.08 | 35.47 | 35.99 | 301,524 | +0.44(+1.23%) |
Apr 12, 2023 | 35.76 | 35.90 | 35.54 | 35.56 | 335,507 | -0.05(-0.13%) |
Apr 11, 2023 | 35.77 | 35.82 | 35.57 | 35.60 | 343,546 | -0.02(-0.05%) |
Apr 10, 2023 | 35.68 | 35.82 | 35.12 | 35.62 | 369,195 | -0.06(-0.18%) |
Apr 06, 2023 | 35.31 | 35.71 | 35.31 | 35.69 | 290,853 | +0.36(+1.03%) |
Apr 05, 2023 | 35.66 | 35.74 | 35.29 | 35.32 | 297,158 | -0.49(-1.36%) |
Apr 04, 2023 | 35.84 | 36.00 | 35.34 | 35.81 | 356,520 | -0.07(-0.20%) |
Apr 03, 2023 | 35.56 | 36.02 | 35.50 | 35.88 | 462,475 | +0.26(+0.73%) |
Mar 31, 2023 | 35.65 | 35.70 | 35.37 | 35.62 | 392,875 | +0.19(+0.54%) |
Mar 30, 2023 | 35.71 | 35.75 | 35.34 | 35.43 | 329,505 | -0.14(-0.38%) |
Mar 29, 2023 | 35.84 | 35.84 | 35.47 | 35.56 | 270,540 | -0.05(-0.13%) |
Mar 28, 2023 | 35.54 | 35.74 | 35.43 | 35.61 | 293,421 | +0.06(+0.18%) |
Mar 27, 2023 | 35.77 | 35.79 | 35.43 | 35.55 | 297,731 | +0.09(+0.25%) |
Mar 24, 2023 | 34.59 | 35.47 | 34.41 | 35.46 | 255,099 | +0.56(+1.60%) |
Mar 23, 2023 | 34.83 | 35.56 | 34.72 | 34.90 | 220,803 | +0.10(+0.29%) |
Mar 22, 2023 | 35.51 | 35.71 | 34.80 | 34.80 | 245,756 | -0.65(-1.83%) |
Mar 21, 2023 | 35.13 | 35.56 | 35.05 | 35.45 | 278,918 | +0.75(+2.16%) |
Mar 20, 2023 | 34.72 | 35.14 | 34.49 | 34.70 | 302,724 | +0.12(+0.35%) |
Mar 17, 2023 | 34.69 | 34.88 | 34.23 | 34.58 | 693,355 | -0.37(-1.05%) |
Mar 16, 2023 | 34.32 | 35.33 | 34.10 | 34.94 | 385,329 | +0.31(+0.91%) |
Mar 15, 2023 | 34.32 | 34.85 | 34.07 | 34.63 | 480,475 | -0.31(-0.90%) |
Mar 14, 2023 | 35.04 | 35.65 | 34.72 | 34.94 | 421,027 | +0.72(+2.10%) |
Mar 13, 2023 | 33.70 | 34.76 | 32.78 | 34.23 | 735,220 | +0.10(+0.29%) |
Mar 10, 2023 | 35.37 | 35.37 | 33.76 | 34.13 | 894,527 | -1.31(-3.70%) |
Mar 09, 2023 | 37.64 | 37.74 | 35.39 | 35.44 | 606,739 | -2.23(-5.92%) |
Mar 08, 2023 | 37.34 | 37.67 | 37.33 | 37.67 | 215,623 | +0.33(+0.89%) |
Mar 07, 2023 | 37.95 | 37.95 | 37.23 | 37.33 | 376,519 | -0.62(-1.65%) |
Mar 06, 2023 | 37.99 | 38.29 | 37.82 | 37.96 | 389,323 | +0.18(+0.47%) |
Mar 03, 2023 | 37.78 | 37.94 | 37.69 | 37.78 | 291,103 | +0.12(+0.31%) |
Mar 02, 2023 | 37.47 | 37.76 | 37.18 | 37.66 | 317,222 | +0.20(+0.52%) |
Mar 01, 2023 | 37.94 | 38.07 | 37.37 | 37.47 | 333,983 | -0.51(-1.34%) |
Feb 28, 2023 | 37.91 | 38.30 | 37.67 | 37.98 | 344,068 | +0.00(+0.00%) |
Feb 27, 2023 | 37.10 | 38.18 | 37.07 | 37.98 | 648,968 | +1.34(+3.66%) |
Feb 24, 2023 | 35.93 | 37.40 | 35.71 | 36.64 | 643,803 | +0.72(+1.99%) |
Feb 23, 2023 | 35.77 | 36.05 | 35.55 | 35.92 | 342,285 | +0.34(+0.95%) |
Feb 22, 2023 | 35.21 | 35.68 | 35.21 | 35.58 | 271,537 | +0.40(+1.14%) |
Feb 21, 2023 | 35.85 | 35.95 | 34.97 | 35.18 | 396,133 | -0.82(-2.28%) |
Feb 17, 2023 | 35.57 | 36.13 | 35.50 | 36.00 | 436,025 | +0.55(+1.54%) |
Feb 16, 2023 | 35.35 | 35.89 | 35.30 | 35.46 | 386,519 | -0.08(-0.23%) |
Feb 15, 2023 | 35.38 | 35.58 | 35.30 | 35.54 | 263,145 | +0.08(+0.23%) |
Feb 14, 2023 | 35.21 | 35.51 | 35.12 | 35.46 | 268,731 | +0.24(+0.69%) |
Feb 13, 2023 | 35.00 | 35.27 | 35.00 | 35.21 | 233,398 | +0.26(+0.74%) |
Feb 10, 2023 | 34.55 | 35.21 | 34.50 | 34.96 | 322,592 | +0.33(+0.96%) |
Feb 09, 2023 | 35.31 | 35.34 | 34.49 | 34.62 | 329,381 | -0.42(-1.20%) |
Feb 08, 2023 | 35.23 | 35.37 | 34.96 | 35.05 | 314,310 | -0.34(-0.96%) |
Feb 07, 2023 | 35.32 | 35.47 | 35.05 | 35.38 | 343,983 | -0.12(-0.34%) |
Feb 06, 2023 | 35.59 | 35.68 | 35.12 | 35.51 | 523,378 | -0.14(-0.40%) |
Feb 03, 2023 | 35.47 | 35.99 | 35.38 | 35.65 | 396,097 | +0.13(+0.38%) |
Feb 02, 2023 | 35.31 | 35.64 | 35.29 | 35.51 | 405,819 | +0.22(+0.63%) |
Feb 01, 2023 | 34.99 | 35.54 | 34.97 | 35.29 | 293,809 | +0.16(+0.46%) |
Jan 31, 2023 | 34.78 | 35.13 | 34.73 | 35.13 | 236,362 | +0.54(+1.57%) |
Jan 30, 2023 | 34.99 | 35.26 | 34.57 | 34.59 | 396,561 | -0.59(-1.67%) |
Jan 27, 2023 | 34.94 | 35.37 | 34.88 | 35.18 | 273,073 | +0.25(+0.71%) |
Jan 26, 2023 | 34.80 | 35.11 | 34.80 | 34.93 | 226,737 | +0.09(+0.26%) |
Jan 25, 2023 | 34.71 | 34.97 | 34.67 | 34.84 | 238,410 | -0.27(-0.76%) |
Jan 24, 2023 | 36.33 | 40.37 | 29.81 | 35.11 | 627,087 | -0.07(-0.20%) |
Jan 23, 2023 | 34.88 | 35.24 | 34.72 | 35.18 | 358,830 | +0.38(+1.10%) |
Jan 20, 2023 | 34.39 | 34.79 | 34.26 | 34.79 | 263,397 | +0.51(+1.48%) |
Jan 19, 2023 | 34.40 | 34.60 | 34.08 | 34.29 | 280,278 | -0.35(-1.00%) |
Jan 18, 2023 | 34.86 | 35.13 | 34.40 | 34.63 | 405,598 | -0.20(-0.56%) |
Jan 17, 2023 | 34.30 | 35.26 | 34.30 | 34.83 | 463,673 | +0.60(+1.77%) |
Jan 13, 2023 | 34.23 | 34.40 | 33.92 | 34.23 | 315,908 | -0.27(-0.77%) |
Jan 12, 2023 | 34.16 | 34.50 | 33.95 | 34.49 | 383,999 | +0.52(+1.54%) |
Jan 11, 2023 | 33.42 | 34.01 | 33.42 | 33.97 | 385,480 | +0.64(+1.92%) |
Jan 10, 2023 | 33.11 | 33.55 | 33.05 | 33.33 | 289,861 | +0.31(+0.94%) |
Jan 09, 2023 | 32.82 | 33.17 | 32.82 | 33.02 | 291,429 | +0.25(+0.76%) |
Jan 06, 2023 | 32.94 | 33.09 | 32.76 | 32.77 | 272,541 | -0.05(-0.16%) |
Jan 05, 2023 | 33.11 | 33.20 | 32.65 | 32.82 | 330,898 | -0.29(-0.87%) |
Jan 04, 2023 | 32.77 | 33.30 | 32.73 | 33.11 | 502,595 | +0.50(+1.54%) |
Jan 03, 2023 | 33.00 | 33.17 | 32.52 | 32.61 | 418,496 | -0.04(-0.11%) |
Dec 30, 2022 | 32.69 | 32.95 | 32.42 | 32.64 | 364,057 | -0.12(-0.38%) |
Dec 29, 2022 | 32.36 | 32.77 | 32.36 | 32.77 | 348,121 | +0.51(+1.59%) |
Dec 28, 2022 | 32.45 | 32.60 | 32.22 | 32.25 | 288,280 | -0.18(-0.54%) |
Dec 27, 2022 | 32.24 | 32.62 | 32.09 | 32.43 | 311,825 | -0.07(-0.22%) |
Dec 23, 2022 | 31.92 | 32.54 | 31.87 | 32.50 | 193,406 | +0.63(+1.97%) |
Dec 22, 2022 | 31.88 | 31.94 | 31.28 | 31.87 | 299,621 | -0.14(-0.44%) |
Dec 21, 2022 | 32.09 | 32.46 | 31.96 | 32.01 | 250,264 | +0.23(+0.72%) |
Dec 20, 2022 | 31.68 | 31.95 | 31.45 | 31.79 | 247,116 | +0.07(+0.22%) |
Dec 19, 2022 | 32.60 | 32.60 | 31.64 | 31.71 | 360,642 | -0.88(-2.71%) |
Dec 16, 2022 | 32.65 | 32.79 | 32.23 | 32.60 | 444,881 | -0.17(-0.51%) |
Dec 15, 2022 | 32.59 | 32.89 | 32.48 | 32.77 | 378,886 | -0.12(-0.38%) |
Dec 14, 2022 | 32.82 | 33.16 | 32.62 | 32.89 | 334,847 | -0.06(-0.19%) |
Dec 13, 2022 | 33.60 | 33.75 | 32.91 | 32.95 | 446,600 | +0.00(+0.00%) |
Dec 12, 2022 | 32.35 | 32.96 | 32.34 | 32.95 | 362,089 | +0.60(+1.85%) |
Dec 09, 2022 | 32.25 | 32.55 | 32.25 | 32.35 | 245,355 | +0.01(+0.03%) |
Dec 08, 2022 | 32.28 | 32.57 | 32.12 | 32.34 | 296,244 | +0.06(+0.19%) |
Dec 07, 2022 | 32.20 | 32.59 | 32.18 | 32.28 | 305,432 | +0.00(+0.00%) |
Dec 06, 2022 | 32.85 | 33.00 | 32.06 | 32.28 | 516,621 | -0.55(-1.68%) |
Dec 05, 2022 | 33.44 | 33.63 | 32.71 | 32.83 | 447,980 | -0.50(-1.50%) |
Dec 02, 2022 | 33.18 | 33.51 | 32.89 | 33.33 | 306,834 | -0.18(-0.55%) |
Dec 01, 2022 | 33.55 | 33.84 | 33.36 | 33.52 | 291,068 | +0.03(+0.08%) |
Nov 30, 2022 | 33.31 | 33.51 | 32.80 | 33.49 | 317,299 | +0.27(+0.82%) |
Nov 29, 2022 | 33.19 | 33.40 | 32.85 | 33.22 | 250,093 | +0.14(+0.42%) |
Nov 28, 2022 | 33.72 | 33.92 | 33.00 | 33.08 | 364,929 | -0.76(-2.25%) |
Nov 25, 2022 | 33.80 | 33.96 | 33.63 | 33.84 | 171,742 | +0.15(+0.44%) |
Nov 23, 2022 | 33.52 | 33.72 | 33.38 | 33.69 | 223,678 | +0.10(+0.29%) |
Nov 22, 2022 | 33.31 | 33.69 | 33.20 | 33.59 | 240,563 | +0.32(+0.97%) |
Nov 21, 2022 | 33.17 | 33.31 | 32.94 | 33.27 | 223,546 | +0.18(+0.53%) |
Nov 18, 2022 | 33.48 | 33.64 | 32.95 | 33.10 | 257,640 | -0.11(-0.32%) |
Nov 17, 2022 | 32.73 | 33.29 | 32.51 | 33.20 | 341,749 | +0.22(+0.66%) |
Nov 16, 2022 | 33.17 | 33.43 | 32.98 | 32.98 | 281,222 | -0.43(-1.28%) |
Nov 15, 2022 | 33.44 | 33.87 | 33.09 | 33.41 | 387,937 | +0.37(+1.11%) |
Nov 14, 2022 | 33.22 | 33.38 | 32.67 | 33.04 | 385,033 | -0.27(-0.81%) |
Nov 11, 2022 | 33.32 | 33.74 | 32.91 | 33.31 | 338,856 | -0.03(-0.08%) |
Nov 10, 2022 | 34.11 | 34.28 | 33.03 | 33.34 | 469,917 | +0.18(+0.55%) |
Nov 09, 2022 | 33.96 | 34.16 | 33.13 | 33.16 | 349,266 | -1.03(-3.02%) |
Nov 08, 2022 | 34.63 | 35.02 | 33.95 | 34.19 | 392,248 | -0.40(-1.16%) |
Nov 07, 2022 | 33.99 | 34.69 | 33.72 | 34.59 | 386,892 | +0.63(+1.86%) |
Nov 04, 2022 | 33.02 | 34.73 | 33.00 | 33.96 | 615,622 | +1.40(+4.31%) |
Nov 03, 2022 | 32.21 | 32.71 | 31.99 | 32.56 | 389,838 | +0.08(+0.24%) |
Nov 02, 2022 | 32.45 | 32.48 | 408,796 | +0.04(+0.13%) | ||
Nov 01, 2022 | 32.52 | 32.70 | 32.18 | 32.44 | 250,506 | +0.27(+0.84%) |
Oct 31, 2022 | 32.12 | 32.58 | 31.92 | 32.17 | 264,777 | +0.03(+0.11%) |
Oct 28, 2022 | 31.53 | 32.17 | 31.53 | 32.13 | 310,441 | +0.61(+1.93%) |
Oct 27, 2022 | 31.79 | 32.14 | 31.47 | 31.52 | 312,787 | -0.03(-0.11%) |
Oct 26, 2022 | 31.70 | 32.10 | 31.54 | 31.56 | 337,267 | -0.10(-0.33%) |
Oct 25, 2022 | 30.64 | 31.86 | 30.54 | 31.66 | 361,031 | +1.10(+3.59%) |
Oct 24, 2022 | 30.43 | 30.75 | 30.12 | 30.57 | 312,444 | +0.38(+1.27%) |
Oct 21, 2022 | 30.08 | 30.32 | 29.76 | 30.18 | 386,030 | -0.01(-0.03%) |
Oct 20, 2022 | 30.36 | 30.62 | 30.00 | 30.19 | 280,126 | -0.16(-0.52%) |
Oct 19, 2022 | 30.07 | 30.43 | 29.86 | 30.35 | 405,074 | +0.09(+0.29%) |
Oct 18, 2022 | 30.38 | 30.74 | 30.06 | 30.26 | 639,517 | +0.57(+1.91%) |
Oct 17, 2022 | 29.43 | 29.87 | 29.17 | 29.70 | 358,947 | +0.84(+2.90%) |
Oct 14, 2022 | 29.29 | 29.47 | 28.69 | 28.86 | 345,130 | -0.16(-0.54%) |
Oct 13, 2022 | 28.13 | 29.17 | 27.57 | 29.02 | 564,581 | +0.56(+1.96%) |
Oct 12, 2022 | 28.41 | 28.74 | 28.07 | 28.46 | 279,953 | +0.07(+0.25%) |
Oct 11, 2022 | 28.26 | 28.62 | 27.69 | 28.39 | 560,480 | +0.03(+0.09%) |
Oct 10, 2022 | 29.12 | 29.12 | 28.16 | 28.36 | 400,839 | -0.57(-1.99%) |
Oct 07, 2022 | 29.21 | 29.47 | 28.70 | 28.94 | 437,657 | -0.57(-1.95%) |
Oct 06, 2022 | 30.14 | 30.43 | 29.40 | 29.51 | 403,502 | -0.85(-2.81%) |
Oct 05, 2022 | 30.39 | 30.58 | 29.62 | 30.37 | 483,320 | -0.49(-1.60%) |
Oct 04, 2022 | 30.28 | 31.21 | 30.16 | 30.86 | 622,055 | +1.32(+4.45%) |
Oct 03, 2022 | 29.32 | 29.89 | 28.28 | 29.54 | 596,549 | +0.43(+1.49%) |
Sep 30, 2022 | 28.64 | 29.57 | 28.64 | 29.11 | 582,489 | +0.35(+1.23%) |
Sep 29, 2022 | 30.38 | 30.38 | 28.51 | 28.76 | 994,910 | -1.94(-6.32%) |
Sep 28, 2022 | 30.16 | 30.92 | 29.92 | 30.69 | 557,567 | +0.62(+2.07%) |
Sep 27, 2022 | 30.27 | 31.30 | 29.79 | 30.07 | 749,654 | +0.16(+0.55%) |
Sep 26, 2022 | 31.18 | 31.46 | 29.89 | 29.91 | 709,897 | -1.61(-5.11%) |
Sep 23, 2022 | 31.97 | 32.01 | 31.26 | 31.52 | 707,566 | -0.85(-2.62%) |
Sep 22, 2022 | 33.53 | 33.63 | 32.36 | 32.36 | 526,216 | -1.19(-3.56%) |
Sep 21, 2022 | 33.62 | 34.23 | 33.53 | 33.56 | 289,474 | +0.01(+0.03%) |
Sep 20, 2022 | 34.06 | 34.24 | 33.55 | 33.55 | 290,758 | -0.74(-2.17%) |
Sep 19, 2022 | 34.09 | 34.56 | 34.02 | 34.29 | 308,667 | +0.01(+0.03%) |
Sep 16, 2022 | 33.94 | 34.32 | 33.76 | 34.29 | 551,669 | -0.03(-0.10%) |
Sep 15, 2022 | 34.38 | 34.83 | 34.25 | 34.32 | 374,804 | -0.05(-0.15%) |
Sep 14, 2022 | 34.36 | 34.56 | 34.14 | 34.37 | 252,559 | +0.01(+0.03%) |
Sep 13, 2022 | 34.62 | 34.80 | 34.24 | 34.36 | 345,769 | -0.82(-2.33%) |
Sep 12, 2022 | 35.32 | 35.48 | 35.07 | 35.18 | 301,356 | +0.05(+0.15%) |
Sep 09, 2022 | 35.11 | 35.35 | 35.02 | 35.13 | 207,278 | +0.21(+0.59%) |
Sep 08, 2022 | 34.61 | 34.97 | 34.44 | 34.92 | 171,055 | +0.18(+0.52%) |
Sep 07, 2022 | 34.47 | 34.82 | 34.39 | 34.74 | 254,715 | +0.15(+0.42%) |
Sep 06, 2022 | 34.87 | 34.98 | 34.29 | 34.60 | 381,698 | -0.28(-0.79%) |
Sep 02, 2022 | 35.34 | 35.50 | 34.79 | 34.87 | 272,233 | -0.23(-0.66%) |