Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 35.48 | 35.58 | 34.50 | 34.72 | 97,705 | -0.56(-1.58%) |
Sep 28, 2023 | 34.68 | 35.37 | 34.66 | 35.28 | 73,368 | +0.57(+1.63%) |
Sep 27, 2023 | 34.05 | 34.97 | 33.38 | 34.71 | 69,913 | +0.76(+2.23%) |
Sep 26, 2023 | 33.80 | 34.32 | 33.68 | 33.95 | 87,554 | -0.18(-0.52%) |
Sep 25, 2023 | 33.88 | 34.31 | 34.08 | 34.13 | 46,563 | +0.14(+0.41%) |
Sep 22, 2023 | 34.56 | 35.04 | 33.98 | 33.99 | 49,462 | -0.64(-1.84%) |
Sep 21, 2023 | 34.84 | 34.88 | 34.56 | 34.63 | 59,602 | -0.38(-1.08%) |
Sep 20, 2023 | 35.53 | 36.44 | 34.98 | 35.01 | 71,245 | -0.35(-0.98%) |
Sep 19, 2023 | 35.42 | 36.06 | 35.19 | 35.36 | 53,283 | +0.01(+0.03%) |
Sep 18, 2023 | 35.40 | 35.87 | 35.31 | 35.35 | 44,773 | -0.05(-0.14%) |
Sep 15, 2023 | 34.46 | 35.52 | 34.21 | 35.40 | 172,728 | +1.01(+2.95%) |
Sep 14, 2023 | 34.42 | 36.04 | 34.02 | 34.38 | 99,417 | +0.34(+0.99%) |
Sep 13, 2023 | 34.59 | 34.59 | 33.96 | 34.04 | 109,325 | -0.43(-1.24%) |
Sep 12, 2023 | 35.00 | 35.00 | 34.33 | 34.47 | 68,712 | -0.34(-0.97%) |
Sep 11, 2023 | 35.62 | 35.72 | 34.74 | 34.81 | 82,265 | -0.46(-1.30%) |
Sep 08, 2023 | 36.03 | 36.03 | 35.23 | 35.27 | 54,126 | -0.70(-1.94%) |
Sep 07, 2023 | 36.27 | 36.39 | 35.77 | 35.96 | 93,292 | -0.43(-1.18%) |
Sep 06, 2023 | 36.61 | 36.78 | 36.21 | 36.39 | 47,980 | -0.16(-0.44%) |
Sep 05, 2023 | 37.75 | 37.75 | 36.31 | 36.55 | 76,507 | -1.36(-3.59%) |
Sep 01, 2023 | 37.91 | 38.19 | 37.79 | 37.91 | 54,743 | +0.45(+1.19%) |
Aug 31, 2023 | 37.50 | 38.07 | 37.44 | 37.47 | 73,811 | +0.01(+0.03%) |
Aug 30, 2023 | 36.93 | 37.50 | 36.93 | 37.46 | 67,038 | +0.38(+1.02%) |
Aug 29, 2023 | 37.09 | 37.24 | 36.68 | 37.08 | 60,306 | +0.03(+0.08%) |
Aug 28, 2023 | 36.69 | 37.23 | 36.57 | 37.05 | 51,389 | +0.48(+1.31%) |
Aug 25, 2023 | 37.06 | 37.08 | 36.49 | 36.57 | 41,657 | -0.21(-0.57%) |
Aug 24, 2023 | 37.19 | 37.87 | 36.75 | 36.78 | 71,949 | -0.60(-1.60%) |
Aug 23, 2023 | 36.85 | 37.55 | 36.85 | 37.38 | 49,683 | +0.52(+1.40%) |
Aug 22, 2023 | 37.10 | 37.15 | 36.71 | 36.86 | 63,055 | -0.21(-0.56%) |
Aug 21, 2023 | 36.92 | 37.31 | 36.55 | 37.07 | 53,703 | +0.09(+0.24%) |
Aug 18, 2023 | 36.76 | 37.30 | 36.56 | 36.98 | 46,618 | +0.01(+0.03%) |
Aug 17, 2023 | 37.16 | 37.61 | 36.76 | 36.97 | 104,949 | +0.00(+0.00%) |
Aug 16, 2023 | 36.60 | 37.12 | 36.60 | 36.97 | 78,134 | +0.25(+0.68%) |
Aug 15, 2023 | 36.94 | 36.98 | 36.50 | 36.72 | 47,188 | -0.55(-1.47%) |
Aug 14, 2023 | 37.31 | 37.37 | 36.93 | 37.27 | 57,546 | -0.33(-0.87%) |
Aug 11, 2023 | 37.75 | 38.06 | 37.50 | 37.59 | 75,267 | -0.35(-0.92%) |
Aug 10, 2023 | 38.35 | 38.88 | 37.79 | 37.94 | 57,893 | -0.22(-0.57%) |
Aug 09, 2023 | 38.22 | 38.46 | 38.00 | 38.16 | 59,004 | -0.06(-0.16%) |
Aug 08, 2023 | 38.03 | 38.31 | 37.73 | 38.22 | 61,232 | -0.43(-1.10%) |
Aug 07, 2023 | 38.78 | 38.88 | 38.03 | 38.65 | 69,757 | -0.01(-0.03%) |
Aug 04, 2023 | 39.28 | 39.61 | 38.53 | 38.66 | 73,088 | -0.50(-1.27%) |
Aug 03, 2023 | 38.74 | 39.48 | 38.23 | 39.15 | 125,839 | +0.20(+0.51%) |
Aug 02, 2023 | 41.21 | 41.28 | 38.79 | 38.96 | 176,648 | -3.59(-8.45%) |
Aug 01, 2023 | 41.88 | 42.56 | 40.63 | 42.55 | 90,353 | +0.52(+1.23%) |
Jul 31, 2023 | 42.08 | 42.11 | 41.58 | 42.03 | 77,491 | +0.14(+0.33%) |
Jul 28, 2023 | 41.70 | 42.15 | 41.48 | 41.89 | 86,414 | +0.53(+1.27%) |
Jul 27, 2023 | 41.02 | 41.37 | 40.55 | 41.37 | 91,622 | +0.66(+1.61%) |
Jul 26, 2023 | 40.85 | 41.47 | 40.52 | 40.71 | 64,634 | -0.16(-0.39%) |
Jul 25, 2023 | 40.68 | 41.20 | 40.62 | 40.87 | 81,553 | -0.08(-0.19%) |
Jul 24, 2023 | 40.49 | 41.12 | 40.37 | 40.95 | 71,445 | +0.55(+1.35%) |
Jul 21, 2023 | 41.44 | 41.50 | 40.38 | 40.40 | 65,726 | -0.74(-1.81%) |
Jul 20, 2023 | 41.28 | 41.54 | 41.08 | 41.15 | 51,217 | -0.25(-0.60%) |
Jul 19, 2023 | 41.58 | 41.72 | 41.11 | 41.40 | 105,879 | -0.06(-0.14%) |
Jul 18, 2023 | 41.01 | 41.73 | 40.84 | 41.46 | 70,777 | +0.44(+1.06%) |
Jul 17, 2023 | 41.08 | 41.73 | 40.85 | 41.02 | 64,640 | -0.07(-0.17%) |
Jul 14, 2023 | 41.40 | 41.40 | 40.57 | 41.09 | 59,541 | -0.39(-0.93%) |
Jul 13, 2023 | 41.55 | 41.95 | 41.30 | 41.48 | 58,568 | -0.06(-0.14%) |
Jul 12, 2023 | 41.30 | 41.85 | 41.00 | 41.54 | 138,412 | +1.11(+2.75%) |
Jul 11, 2023 | 40.96 | 41.25 | 39.81 | 40.42 | 113,195 | -0.41(-1.00%) |
Jul 10, 2023 | 39.08 | 41.01 | 39.06 | 40.83 | 234,096 | +2.07(+5.35%) |
Jul 07, 2023 | 39.10 | 39.59 | 38.68 | 38.76 | 57,713 | -0.11(-0.28%) |
Jul 06, 2023 | 39.24 | 39.66 | 38.72 | 38.87 | 80,983 | -0.77(-1.95%) |
Jul 05, 2023 | 40.39 | 40.50 | 39.61 | 39.64 | 90,540 | -1.10(-2.70%) |
Jul 03, 2023 | 40.29 | 40.90 | 40.10 | 40.74 | 53,009 | +0.39(+0.96%) |
Jun 30, 2023 | 41.15 | 41.26 | 40.33 | 40.36 | 135,249 | -0.45(-1.09%) |
Jun 29, 2023 | 40.34 | 40.89 | 40.06 | 40.80 | 118,379 | +0.68(+1.68%) |
Jun 28, 2023 | 40.51 | 40.69 | 40.08 | 40.13 | 120,567 | -0.22(-0.54%) |
Jun 27, 2023 | 40.30 | 40.85 | 40.30 | 40.35 | 112,358 | +0.11(+0.27%) |
Jun 26, 2023 | 39.78 | 40.80 | 39.75 | 40.24 | 80,019 | +0.25(+0.62%) |
Jun 23, 2023 | 39.84 | 40.76 | 39.64 | 39.99 | 290,581 | -0.54(-1.32%) |
Jun 22, 2023 | 40.95 | 40.95 | 40.42 | 40.52 | 66,639 | -0.47(-1.14%) |
Jun 21, 2023 | 40.27 | 41.39 | 40.01 | 40.99 | 149,116 | +0.44(+1.08%) |
Jun 20, 2023 | 40.93 | 40.98 | 40.36 | 40.55 | 77,235 | -0.42(-1.02%) |
Jun 16, 2023 | 41.56 | 41.77 | 40.75 | 40.97 | 254,111 | -0.22(-0.53%) |
Jun 15, 2023 | 40.66 | 41.25 | 40.66 | 41.19 | 94,354 | +0.19(+0.46%) |
Jun 14, 2023 | 41.11 | 41.15 | 40.62 | 41.00 | 131,469 | -0.02(-0.05%) |
Jun 13, 2023 | 41.01 | 41.91 | 40.98 | 41.02 | 89,800 | +0.16(+0.39%) |
Jun 12, 2023 | 40.67 | 41.10 | 40.51 | 40.86 | 90,260 | +0.19(+0.46%) |
Jun 09, 2023 | 41.20 | 41.20 | 40.57 | 40.67 | 72,629 | -0.61(-1.47%) |
Jun 08, 2023 | 41.11 | 41.50 | 40.58 | 41.28 | 127,126 | -0.11(-0.26%) |
Jun 07, 2023 | 40.23 | 41.75 | 40.23 | 41.39 | 206,930 | +1.48(+3.71%) |
Jun 06, 2023 | 38.20 | 40.22 | 38.16 | 39.91 | 140,824 | +1.70(+4.44%) |
Jun 05, 2023 | 38.74 | 38.75 | 37.28 | 38.21 | 92,223 | -0.68(-1.76%) |
Jun 02, 2023 | 37.26 | 38.99 | 37.26 | 38.90 | 105,553 | +2.22(+6.06%) |
Jun 01, 2023 | 36.14 | 36.72 | 35.81 | 36.67 | 81,616 | +0.46(+1.26%) |
May 31, 2023 | 36.67 | 36.67 | 35.62 | 36.22 | 133,057 | -0.63(-1.70%) |
May 30, 2023 | 37.16 | 37.16 | 36.58 | 36.84 | 79,239 | -0.18(-0.48%) |
May 26, 2023 | 36.09 | 37.16 | 35.73 | 37.02 | 109,030 | +0.80(+2.22%) |
May 25, 2023 | 35.44 | 37.05 | 34.82 | 36.22 | 116,944 | +0.77(+2.19%) |
May 24, 2023 | 35.81 | 35.81 | 35.15 | 35.44 | 97,224 | -0.62(-1.71%) |
May 23, 2023 | 36.16 | 36.60 | 35.90 | 36.06 | 110,441 | -0.26(-0.71%) |
May 22, 2023 | 36.28 | 36.38 | 35.40 | 36.31 | 72,904 | +0.22(+0.61%) |
May 19, 2023 | 36.53 | 36.98 | 35.79 | 36.10 | 71,103 | +0.04(+0.11%) |
May 18, 2023 | 35.29 | 36.17 | 35.22 | 36.06 | 91,986 | +0.65(+1.82%) |
May 17, 2023 | 34.55 | 35.60 | 34.23 | 35.41 | 74,485 | +1.14(+3.33%) |
May 16, 2023 | 34.20 | 34.66 | 34.02 | 34.27 | 43,756 | -0.19(-0.55%) |
May 15, 2023 | 34.05 | 34.63 | 34.05 | 34.46 | 75,493 | +0.45(+1.31%) |
May 12, 2023 | 34.06 | 34.42 | 33.74 | 34.01 | 32,857 | -0.02(-0.06%) |
May 11, 2023 | 33.73 | 34.08 | 33.69 | 34.03 | 45,968 | -0.08(-0.23%) |
May 10, 2023 | 34.54 | 34.55 | 33.47 | 34.11 | 51,190 | +0.11(+0.32%) |
May 09, 2023 | 33.95 | 34.07 | 33.60 | 34.00 | 40,138 | -0.21(-0.61%) |
May 08, 2023 | 34.51 | 34.89 | 33.74 | 34.21 | 49,225 | -0.28(-0.81%) |
May 05, 2023 | 34.39 | 34.64 | 34.06 | 34.49 | 60,979 | +0.66(+1.94%) |
May 04, 2023 | 33.97 | 34.04 | 33.53 | 33.83 | 69,553 | -0.34(-0.99%) |
May 03, 2023 | 34.26 | 35.16 | 34.16 | 34.17 | 80,375 | -0.06(-0.17%) |
May 02, 2023 | 34.61 | 34.61 | 33.73 | 34.23 | 75,928 | -0.53(-1.51%) |
May 01, 2023 | 34.39 | 35.15 | 34.38 | 34.75 | 60,247 | +0.37(+1.07%) |
Apr 28, 2023 | 33.75 | 34.74 | 33.74 | 34.39 | 97,045 | +0.43(+1.25%) |
Apr 27, 2023 | 33.28 | 34.08 | 33.28 | 33.96 | 94,303 | +0.87(+2.63%) |
Apr 26, 2023 | 32.94 | 33.81 | 32.93 | 33.09 | 88,001 | +0.18(+0.54%) |
Apr 25, 2023 | 33.71 | 33.77 | 32.84 | 32.91 | 72,576 | -1.10(-3.23%) |
Apr 24, 2023 | 34.28 | 34.61 | 33.93 | 34.01 | 33,104 | -0.24(-0.69%) |
Apr 21, 2023 | 34.44 | 34.62 | 34.14 | 34.25 | 63,398 | -0.23(-0.66%) |
Apr 20, 2023 | 34.32 | 34.74 | 34.32 | 34.48 | 71,542 | -0.17(-0.49%) |
Apr 19, 2023 | 34.71 | 35.04 | 34.18 | 34.65 | 99,355 | -0.15(-0.43%) |
Apr 18, 2023 | 35.48 | 35.48 | 34.62 | 34.79 | 93,513 | -0.45(-1.27%) |
Apr 17, 2023 | 35.37 | 35.55 | 35.09 | 35.24 | 58,438 | +0.08(+0.23%) |
Apr 14, 2023 | 35.17 | 35.72 | 34.92 | 35.16 | 61,637 | +0.04(+0.11%) |
Apr 13, 2023 | 35.18 | 35.56 | 34.55 | 35.12 | 66,875 | +0.22(+0.62%) |
Apr 12, 2023 | 34.67 | 35.05 | 34.23 | 34.90 | 64,273 | +0.72(+2.12%) |
Apr 11, 2023 | 34.34 | 34.71 | 34.06 | 34.18 | 52,163 | +0.04(+0.12%) |
Apr 10, 2023 | 33.44 | 34.33 | 33.01 | 34.14 | 82,635 | +0.65(+1.95%) |
Apr 06, 2023 | 34.11 | 34.25 | 33.41 | 33.49 | 102,765 | -0.54(-1.60%) |
Apr 05, 2023 | 34.96 | 34.99 | 33.87 | 34.03 | 75,821 | -1.03(-2.94%) |
Apr 04, 2023 | 36.68 | 36.68 | 34.62 | 35.06 | 115,802 | -1.63(-4.45%) |
Apr 03, 2023 | 36.82 | 37.03 | 36.50 | 36.70 | 68,362 | -0.12(-0.32%) |
Mar 31, 2023 | 36.22 | 36.88 | 36.19 | 36.82 | 123,047 | +0.80(+2.23%) |
Mar 30, 2023 | 36.58 | 36.87 | 35.73 | 36.01 | 75,291 | -0.31(-0.85%) |
Mar 29, 2023 | 35.69 | 36.60 | 34.70 | 36.32 | 139,216 | +0.87(+2.46%) |
Mar 28, 2023 | 35.09 | 35.74 | 34.91 | 35.45 | 95,370 | +0.18(+0.51%) |
Mar 27, 2023 | 35.41 | 35.81 | 34.87 | 35.27 | 97,706 | +0.39(+1.11%) |
Mar 24, 2023 | 33.96 | 35.08 | 32.58 | 34.88 | 126,621 | +0.43(+1.24%) |
Mar 23, 2023 | 34.93 | 35.15 | 34.08 | 34.46 | 130,933 | -0.27(-0.77%) |
Mar 22, 2023 | 35.51 | 35.68 | 34.72 | 34.73 | 132,834 | -0.83(-2.34%) |
Mar 21, 2023 | 35.52 | 35.93 | 35.31 | 35.56 | 148,907 | +0.71(+2.05%) |
Mar 20, 2023 | 35.13 | 35.34 | 34.60 | 34.84 | 181,409 | +0.17(+0.49%) |
Mar 17, 2023 | 35.21 | 35.50 | 34.49 | 34.68 | 189,867 | -0.90(-2.53%) |
Mar 16, 2023 | 34.60 | 36.23 | 34.48 | 35.58 | 201,891 | +0.37(+1.04%) |
Mar 15, 2023 | 35.59 | 35.59 | 34.60 | 35.21 | 133,684 | -1.49(-4.05%) |
Mar 14, 2023 | 36.85 | 37.39 | 35.68 | 36.70 | 118,167 | +0.92(+2.58%) |
Mar 13, 2023 | 35.62 | 36.24 | 35.22 | 35.78 | 90,562 | -0.64(-1.77%) |
Mar 10, 2023 | 37.31 | 37.77 | 36.01 | 36.42 | 110,255 | -1.27(-3.37%) |
Mar 09, 2023 | 38.14 | 38.39 | 37.51 | 37.69 | 94,555 | -0.37(-0.96%) |
Mar 08, 2023 | 37.94 | 38.27 | 37.46 | 38.05 | 51,770 | +0.26(+0.68%) |
Mar 07, 2023 | 37.84 | 38.25 | 37.23 | 37.80 | 105,275 | -0.10(-0.26%) |
Mar 06, 2023 | 38.35 | 38.68 | 37.40 | 37.90 | 142,839 | -0.52(-1.34%) |
Mar 03, 2023 | 38.00 | 38.49 | 37.10 | 38.41 | 62,172 | +0.64(+1.70%) |
Mar 02, 2023 | 36.46 | 37.89 | 36.44 | 37.77 | 85,346 | +0.97(+2.64%) |
Mar 01, 2023 | 36.79 | 37.05 | 36.44 | 36.80 | 73,391 | +0.02(+0.05%) |
Feb 28, 2023 | 36.45 | 37.16 | 36.28 | 36.78 | 160,171 | +0.47(+1.28%) |
Feb 27, 2023 | 36.68 | 36.85 | 36.10 | 36.31 | 71,314 | +0.03(+0.08%) |
Feb 24, 2023 | 35.58 | 36.29 | 35.26 | 36.28 | 64,948 | +0.07(+0.19%) |
Feb 23, 2023 | 36.28 | 37.65 | 35.54 | 36.21 | 62,765 | +0.22(+0.61%) |
Feb 22, 2023 | 36.06 | 36.95 | 35.79 | 35.99 | 88,250 | +0.03(+0.08%) |
Feb 21, 2023 | 37.29 | 37.29 | 35.82 | 35.96 | 82,094 | -1.75(-4.65%) |
Feb 17, 2023 | 37.00 | 37.91 | 36.66 | 37.72 | 101,313 | +0.89(+2.42%) |
Feb 16, 2023 | 36.66 | 37.27 | 36.33 | 36.83 | 77,596 | -0.22(-0.59%) |
Feb 15, 2023 | 36.28 | 37.19 | 36.08 | 37.04 | 67,681 | +0.57(+1.58%) |
Feb 14, 2023 | 36.40 | 37.25 | 35.89 | 36.47 | 56,965 | -0.14(-0.38%) |
Feb 13, 2023 | 36.03 | 36.67 | 35.49 | 36.61 | 83,428 | +0.74(+2.07%) |
Feb 10, 2023 | 35.94 | 36.33 | 35.37 | 35.86 | 114,875 | -0.32(-0.88%) |
Feb 09, 2023 | 36.99 | 36.99 | 35.96 | 36.18 | 69,550 | -0.51(-1.38%) |
Feb 08, 2023 | 37.35 | 37.44 | 36.59 | 36.69 | 58,616 | -0.93(-2.47%) |
Feb 07, 2023 | 37.53 | 37.71 | 36.89 | 37.62 | 87,259 | -0.16(-0.42%) |
Feb 06, 2023 | 38.29 | 38.29 | 37.54 | 37.77 | 93,628 | -0.72(-1.88%) |
Feb 03, 2023 | 38.53 | 38.80 | 38.17 | 38.50 | 107,760 | -0.30(-0.76%) |
Feb 02, 2023 | 38.57 | 39.41 | 37.82 | 38.79 | 130,454 | +0.94(+2.48%) |
Feb 01, 2023 | 35.60 | 38.16 | 35.10 | 37.85 | 176,709 | +2.30(+6.48%) |
Jan 31, 2023 | 35.11 | 36.29 | 34.90 | 35.55 | 309,468 | +0.73(+2.10%) |
Jan 30, 2023 | 34.79 | 35.38 | 34.70 | 34.82 | 77,167 | -0.14(-0.40%) |
Jan 27, 2023 | 35.22 | 35.65 | 34.83 | 34.96 | 82,670 | -0.34(-0.95%) |
Jan 26, 2023 | 34.98 | 35.30 | 34.39 | 35.29 | 63,410 | +0.57(+1.65%) |
Jan 25, 2023 | 34.28 | 34.94 | 33.99 | 34.72 | 75,822 | +0.31(+0.89%) |
Jan 24, 2023 | 34.41 | 34.54 | 34.27 | 34.41 | 110,520 | -0.21(-0.60%) |
Jan 23, 2023 | 34.29 | 34.79 | 34.18 | 34.62 | 51,786 | +0.24(+0.69%) |
Jan 20, 2023 | 34.41 | 34.41 | 34.02 | 34.38 | 71,699 | +0.39(+1.13%) |
Jan 19, 2023 | 33.99 | 34.11 | 33.44 | 34.00 | 79,193 | -0.18(-0.52%) |
Jan 18, 2023 | 35.46 | 35.75 | 34.13 | 34.18 | 146,195 | -1.10(-3.11%) |
Jan 17, 2023 | 35.83 | 36.22 | 35.16 | 35.27 | 86,052 | -0.64(-1.79%) |
Jan 13, 2023 | 35.55 | 36.04 | 35.55 | 35.92 | 57,303 | +0.14(+0.39%) |
Jan 12, 2023 | 35.43 | 35.90 | 35.14 | 35.78 | 85,923 | +0.52(+1.49%) |
Jan 11, 2023 | 35.31 | 35.48 | 35.00 | 35.25 | 87,366 | +0.09(+0.25%) |
Jan 10, 2023 | 34.08 | 35.16 | 33.49 | 35.16 | 158,385 | +1.18(+3.46%) |
Jan 09, 2023 | 34.75 | 34.85 | 33.98 | 33.99 | 145,313 | -0.25(-0.72%) |
Jan 06, 2023 | 33.02 | 34.60 | 32.82 | 34.23 | 129,109 | +1.57(+4.81%) |
Jan 05, 2023 | 32.21 | 32.88 | 31.64 | 32.66 | 106,804 | +0.40(+1.23%) |
Jan 04, 2023 | 32.53 | 32.93 | 32.19 | 32.27 | 139,094 | +0.00(+0.00%) |
Jan 03, 2023 | 32.41 | 32.80 | 31.35 | 32.27 | 137,549 | +0.16(+0.49%) |
Dec 30, 2022 | 31.96 | 32.97 | 31.85 | 32.11 | 157,118 | -0.21(-0.64%) |
Dec 29, 2022 | 31.83 | 32.65 | 31.50 | 32.32 | 149,487 | +0.81(+2.57%) |
Dec 28, 2022 | 31.69 | 31.92 | 31.16 | 31.51 | 208,073 | -0.20(-0.62%) |
Dec 27, 2022 | 31.58 | 31.85 | 31.27 | 31.70 | 81,581 | +0.28(+0.88%) |
Dec 23, 2022 | 31.05 | 31.63 | 30.65 | 31.43 | 82,541 | +0.38(+1.21%) |
Dec 22, 2022 | 30.76 | 31.12 | 29.72 | 31.05 | 157,239 | +0.01(+0.03%) |
Dec 21, 2022 | 30.59 | 31.29 | 30.21 | 31.04 | 101,699 | +0.75(+2.48%) |
Dec 20, 2022 | 30.21 | 30.75 | 29.89 | 30.29 | 91,516 | -0.05(-0.16%) |
Dec 19, 2022 | 30.49 | 30.63 | 29.73 | 30.34 | 146,256 | -0.21(-0.68%) |
Dec 16, 2022 | 30.14 | 30.64 | 29.79 | 30.55 | 252,996 | -0.01(-0.03%) |
Dec 15, 2022 | 30.74 | 31.18 | 30.40 | 30.56 | 134,330 | -0.78(-2.49%) |
Dec 14, 2022 | 31.66 | 32.53 | 31.17 | 31.34 | 86,015 | -0.42(-1.31%) |
Dec 13, 2022 | 32.60 | 33.15 | 31.17 | 31.75 | 274,913 | +0.39(+1.23%) |
Dec 12, 2022 | 31.53 | 31.75 | 30.91 | 31.37 | 126,572 | -0.15(-0.47%) |
Dec 09, 2022 | 31.51 | 32.11 | 31.29 | 31.52 | 162,510 | -0.33(-1.02%) |
Dec 08, 2022 | 31.72 | 33.45 | 30.90 | 31.84 | 118,449 | +0.33(+1.04%) |
Dec 07, 2022 | 31.25 | 31.83 | 30.37 | 31.52 | 87,202 | +0.14(+0.44%) |
Dec 06, 2022 | 31.90 | 32.17 | 30.83 | 31.38 | 140,500 | -0.57(-1.79%) |
Dec 05, 2022 | 32.07 | 32.45 | 31.58 | 31.95 | 142,284 | -0.35(-1.07%) |
Dec 02, 2022 | 32.17 | 32.45 | 31.77 | 32.30 | 102,533 | -0.20(-0.61%) |
Dec 01, 2022 | 32.29 | 33.23 | 31.54 | 32.49 | 168,096 | +0.62(+1.95%) |
Nov 30, 2022 | 30.64 | 32.01 | 30.22 | 31.87 | 157,718 | +1.21(+3.93%) |
Nov 29, 2022 | 30.67 | 31.14 | 29.94 | 30.66 | 55,014 | -0.11(-0.35%) |
Nov 28, 2022 | 30.67 | 31.15 | 30.54 | 30.77 | 159,447 | -0.14(-0.45%) |
Nov 25, 2022 | 30.85 | 31.48 | 30.84 | 30.91 | 52,436 | -0.14(-0.45%) |
Nov 23, 2022 | 31.11 | 31.74 | 30.71 | 31.05 | 79,569 | +0.02(+0.06%) |
Nov 22, 2022 | 31.16 | 31.60 | 30.65 | 31.03 | 142,671 | +0.15(+0.48%) |
Nov 21, 2022 | 32.04 | 32.33 | 30.69 | 30.88 | 219,577 | -1.24(-3.85%) |
Nov 18, 2022 | 32.91 | 32.91 | 31.69 | 32.12 | 159,260 | -0.16(-0.49%) |
Nov 17, 2022 | 31.74 | 32.30 | 31.25 | 32.28 | 129,166 | -0.13(-0.40%) |
Nov 16, 2022 | 31.77 | 32.61 | 31.40 | 32.41 | 172,266 | +0.27(+0.83%) |
Nov 15, 2022 | 31.51 | 32.41 | 31.09 | 32.14 | 168,565 | +1.32(+4.27%) |
Nov 14, 2022 | 30.89 | 31.23 | 30.23 | 30.82 | 157,100 | -0.20(-0.64%) |
Nov 11, 2022 | 30.98 | 31.82 | 30.85 | 31.02 | 114,604 | +0.18(+0.58%) |
Nov 10, 2022 | 29.07 | 30.89 | 29.07 | 30.84 | 168,741 | +3.07(+11.04%) |
Nov 09, 2022 | 29.08 | 29.23 | 27.67 | 27.78 | 103,410 | -1.47(-5.04%) |
Nov 08, 2022 | 29.34 | 30.11 | 28.66 | 29.25 | 251,416 | +0.22(+0.75%) |
Nov 07, 2022 | 28.66 | 29.19 | 28.37 | 29.03 | 118,826 | +0.60(+2.12%) |
Nov 04, 2022 | 27.92 | 28.87 | 27.58 | 28.43 | 105,216 | +0.99(+3.60%) |
Nov 03, 2022 | 27.24 | 27.98 | 26.86 | 27.44 | 123,238 | -0.29(-1.03%) |
Nov 02, 2022 | 28.46 | 27.65 | 27.73 | 233,176 | -0.89(-3.10%) | |
Nov 01, 2022 | 28.34 | 28.89 | 28.19 | 28.62 | 204,104 | +0.48(+1.72%) |
Oct 31, 2022 | 27.59 | 28.66 | 27.50 | 28.13 | 204,906 | +0.38(+1.39%) |
Oct 28, 2022 | 27.15 | 28.18 | 26.70 | 27.75 | 238,235 | +0.71(+2.63%) |
Oct 27, 2022 | 27.57 | 28.41 | 26.81 | 27.04 | 156,485 | -0.42(-1.54%) |
Oct 26, 2022 | 27.40 | 28.62 | 26.95 | 27.46 | 144,819 | +0.14(+0.51%) |
Oct 25, 2022 | 25.53 | 27.66 | 25.22 | 27.32 | 328,222 | +1.76(+6.87%) |
Oct 24, 2022 | 25.28 | 26.04 | 24.93 | 25.57 | 334,673 | +0.52(+2.09%) |
Oct 21, 2022 | 25.14 | 25.56 | 24.82 | 25.04 | 442,169 | +0.17(+0.67%) |
Oct 20, 2022 | 24.94 | 25.39 | 24.61 | 24.88 | 172,424 | -0.10(-0.40%) |
Oct 19, 2022 | 25.42 | 26.15 | 24.83 | 24.98 | 195,346 | -0.79(-3.06%) |
Oct 18, 2022 | 25.92 | 26.22 | 25.20 | 25.76 | 147,317 | +0.44(+1.75%) |
Oct 17, 2022 | 25.31 | 25.94 | 25.10 | 25.32 | 178,269 | +0.61(+2.47%) |
Oct 14, 2022 | 25.03 | 26.12 | 24.65 | 24.71 | 148,499 | -0.20(-0.79%) |
Oct 13, 2022 | 23.63 | 25.18 | 23.22 | 24.91 | 215,985 | +0.73(+3.02%) |
Oct 12, 2022 | 24.41 | 24.58 | 23.87 | 24.18 | 126,394 | -0.20(-0.81%) |
Oct 11, 2022 | 24.34 | 24.74 | 24.06 | 24.37 | 146,101 | -0.11(-0.44%) |
Oct 10, 2022 | 24.70 | 24.79 | 24.17 | 24.48 | 135,435 | -0.02(-0.08%) |
Oct 07, 2022 | 25.10 | 25.59 | 23.90 | 24.50 | 193,680 | -0.82(-3.23%) |
Oct 06, 2022 | 26.22 | 26.53 | 25.28 | 25.32 | 148,220 | -0.90(-3.42%) |
Oct 05, 2022 | 26.49 | 26.65 | 25.79 | 26.22 | 118,208 | -0.87(-3.20%) |
Oct 04, 2022 | 27.06 | 27.45 | 26.95 | 27.09 | 137,945 | +0.43(+1.63%) |