Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.54 | 33.88 | 31.46 | 31.59 | 1,997,870 | +0.54(+1.74%) |
Sep 28, 2023 | 29.69 | 31.17 | 29.43 | 31.05 | 1,195,819 | +1.60(+5.43%) |
Sep 27, 2023 | 29.02 | 29.98 | 28.94 | 29.45 | 1,549,522 | +0.53(+1.83%) |
Sep 26, 2023 | 29.38 | 29.84 | 28.86 | 28.92 | 1,519,072 | -0.66(-2.23%) |
Sep 25, 2023 | 29.78 | 29.92 | 29.45 | 29.58 | 998,738 | -0.57(-1.89%) |
Sep 22, 2023 | 31.35 | 31.37 | 30.14 | 30.15 | 1,083,551 | -1.57(-4.95%) |
Sep 21, 2023 | 31.95 | 32.52 | 31.71 | 31.72 | 776,316 | -0.48(-1.49%) |
Sep 20, 2023 | 32.00 | 33.20 | 32.00 | 32.20 | 1,076,567 | +0.37(+1.16%) |
Sep 19, 2023 | 31.09 | 31.93 | 30.92 | 31.83 | 908,163 | +0.69(+2.22%) |
Sep 18, 2023 | 31.58 | 31.60 | 31.10 | 31.14 | 1,001,600 | -0.28(-0.89%) |
Sep 15, 2023 | 32.23 | 32.30 | 31.21 | 31.42 | 1,326,275 | -0.94(-2.90%) |
Sep 14, 2023 | 31.90 | 32.48 | 31.43 | 32.36 | 954,021 | +0.69(+2.18%) |
Sep 13, 2023 | 31.15 | 31.87 | 30.87 | 31.67 | 1,295,405 | +0.46(+1.47%) |
Sep 12, 2023 | 30.41 | 31.68 | 30.18 | 31.21 | 1,115,431 | +0.67(+2.19%) |
Sep 11, 2023 | 31.30 | 31.33 | 30.14 | 30.54 | 1,345,133 | -0.59(-1.90%) |
Sep 08, 2023 | 31.21 | 31.73 | 30.90 | 31.13 | 981,455 | -0.17(-0.54%) |
Sep 07, 2023 | 30.39 | 31.41 | 30.23 | 31.30 | 1,172,247 | +0.67(+2.19%) |
Sep 06, 2023 | 31.29 | 31.45 | 30.62 | 30.63 | 1,009,343 | -0.72(-2.30%) |
Sep 05, 2023 | 32.36 | 32.36 | 31.05 | 31.35 | 1,514,259 | -1.32(-4.04%) |
Sep 01, 2023 | 32.81 | 33.10 | 32.19 | 32.67 | 944,378 | -0.06(-0.18%) |
Aug 31, 2023 | 32.74 | 33.17 | 32.25 | 32.73 | 783,317 | +0.09(+0.28%) |
Aug 30, 2023 | 32.48 | 32.84 | 32.31 | 32.64 | 1,037,561 | +0.13(+0.40%) |
Aug 29, 2023 | 32.04 | 32.73 | 32.04 | 32.51 | 987,053 | +0.14(+0.43%) |
Aug 28, 2023 | 33.00 | 33.38 | 32.30 | 32.37 | 824,933 | -0.68(-2.06%) |
Aug 25, 2023 | 34.00 | 34.05 | 32.79 | 33.05 | 932,569 | -0.72(-2.13%) |
Aug 24, 2023 | 34.32 | 34.50 | 33.74 | 33.77 | 742,833 | -0.43(-1.26%) |
Aug 23, 2023 | 34.00 | 34.56 | 33.58 | 34.20 | 723,247 | +0.23(+0.68%) |
Aug 22, 2023 | 33.71 | 34.20 | 33.07 | 33.97 | 853,903 | +0.31(+0.92%) |
Aug 21, 2023 | 34.09 | 34.60 | 33.35 | 33.66 | 1,178,471 | -0.46(-1.35%) |
Aug 18, 2023 | 33.08 | 34.39 | 32.92 | 34.12 | 1,694,368 | +0.86(+2.59%) |
Aug 17, 2023 | 34.56 | 34.85 | 33.24 | 33.26 | 1,293,572 | -1.10(-3.20%) |
Aug 16, 2023 | 35.00 | 35.28 | 33.36 | 34.36 | 3,335,295 | -2.01(-5.53%) |
Aug 15, 2023 | 36.78 | 37.06 | 35.92 | 36.37 | 1,739,738 | -0.34(-0.93%) |
Aug 14, 2023 | 37.00 | 37.28 | 36.00 | 36.71 | 2,132,811 | -0.84(-2.24%) |
Aug 11, 2023 | 38.46 | 38.54 | 37.52 | 37.55 | 1,040,801 | -1.05(-2.72%) |
Aug 10, 2023 | 38.93 | 40.15 | 38.40 | 38.60 | 991,902 | -0.06(-0.16%) |
Aug 09, 2023 | 39.11 | 39.30 | 38.58 | 38.66 | 883,246 | -0.27(-0.69%) |
Aug 08, 2023 | 39.06 | 39.44 | 38.28 | 38.93 | 790,780 | -0.61(-1.54%) |
Aug 07, 2023 | 39.22 | 40.18 | 38.99 | 39.54 | 919,886 | +0.83(+2.14%) |
Aug 04, 2023 | 39.51 | 40.16 | 38.65 | 38.71 | 930,035 | -0.32(-0.82%) |
Aug 03, 2023 | 38.81 | 39.40 | 38.51 | 39.03 | 763,984 | +0.08(+0.21%) |
Aug 02, 2023 | 38.24 | 39.29 | 37.61 | 38.95 | 735,874 | +0.08(+0.21%) |
Aug 01, 2023 | 38.85 | 39.12 | 37.84 | 38.87 | 899,691 | -0.41(-1.04%) |
Jul 31, 2023 | 38.64 | 39.65 | 38.57 | 39.28 | 660,437 | +0.71(+1.84%) |
Jul 28, 2023 | 39.12 | 39.42 | 38.43 | 38.57 | 788,965 | -0.08(-0.21%) |
Jul 27, 2023 | 39.40 | 39.92 | 38.61 | 38.65 | 724,158 | -0.56(-1.43%) |
Jul 26, 2023 | 37.75 | 39.28 | 37.75 | 39.21 | 536,512 | +1.46(+3.87%) |
Jul 25, 2023 | 38.02 | 38.33 | 37.26 | 37.75 | 784,327 | -0.43(-1.13%) |
Jul 24, 2023 | 38.89 | 39.06 | 37.78 | 38.18 | 760,339 | -0.81(-2.08%) |
Jul 21, 2023 | 39.78 | 39.88 | 38.98 | 38.99 | 580,272 | -0.41(-1.04%) |
Jul 20, 2023 | 39.33 | 39.80 | 38.95 | 39.40 | 577,061 | -0.20(-0.51%) |
Jul 19, 2023 | 38.70 | 39.73 | 38.53 | 39.60 | 586,377 | +1.11(+2.88%) |
Jul 18, 2023 | 37.02 | 38.55 | 36.75 | 38.49 | 567,414 | +1.13(+3.02%) |
Jul 17, 2023 | 37.57 | 38.34 | 37.35 | 37.36 | 527,577 | -0.60(-1.58%) |
Jul 14, 2023 | 37.93 | 38.09 | 37.33 | 37.96 | 566,058 | -0.14(-0.37%) |
Jul 13, 2023 | 38.31 | 38.57 | 37.98 | 38.10 | 584,186 | -0.16(-0.42%) |
Jul 12, 2023 | 38.79 | 39.02 | 38.00 | 38.26 | 510,088 | +0.20(+0.53%) |
Jul 11, 2023 | 38.13 | 38.83 | 37.69 | 38.06 | 780,952 | +0.19(+0.50%) |
Jul 10, 2023 | 36.34 | 38.00 | 36.27 | 37.87 | 812,678 | +1.53(+4.21%) |
Jul 07, 2023 | 35.99 | 36.95 | 35.70 | 36.34 | 569,055 | +0.67(+1.88%) |
Jul 06, 2023 | 35.42 | 35.76 | 34.85 | 35.67 | 456,044 | -0.03(-0.08%) |
Jul 05, 2023 | 36.76 | 36.76 | 35.22 | 35.70 | 1,228,321 | -1.36(-3.67%) |
Jul 03, 2023 | 36.51 | 37.17 | 36.13 | 37.06 | 632,224 | +0.46(+1.26%) |
Jun 30, 2023 | 36.89 | 37.15 | 36.51 | 36.60 | 768,936 | +0.11(+0.30%) |
Jun 29, 2023 | 36.16 | 36.99 | 36.16 | 36.49 | 1,472,638 | +0.29(+0.80%) |
Jun 28, 2023 | 35.79 | 36.24 | 35.23 | 36.20 | 1,015,172 | +0.40(+1.12%) |
Jun 27, 2023 | 34.88 | 36.01 | 34.45 | 35.80 | 935,108 | +1.33(+3.86%) |
Jun 26, 2023 | 32.31 | 34.89 | 32.31 | 34.47 | 1,204,648 | +0.42(+1.23%) |
Jun 23, 2023 | 34.70 | 35.34 | 33.77 | 34.05 | 2,231,832 | -1.23(-3.49%) |
Jun 22, 2023 | 35.81 | 35.88 | 35.05 | 35.28 | 933,519 | -0.81(-2.24%) |
Jun 21, 2023 | 36.25 | 36.60 | 35.86 | 36.09 | 599,893 | -0.48(-1.31%) |
Jun 20, 2023 | 36.12 | 37.08 | 36.06 | 36.57 | 753,883 | +0.18(+0.49%) |
Jun 16, 2023 | 36.78 | 36.78 | 35.91 | 36.39 | 980,398 | -0.08(-0.22%) |
Jun 15, 2023 | 36.40 | 37.01 | 35.93 | 36.47 | 744,317 | -0.49(-1.33%) |
May 08, 2023 | 38.18 | 38.70 | 36.74 | 36.96 | 703,251 | -1.09(-2.86%) |
May 05, 2023 | 39.69 | 40.09 | 37.51 | 38.05 | 1,065,825 | -0.95(-2.44%) |
May 04, 2023 | 39.60 | 40.68 | 38.63 | 39.00 | 1,690,033 | +0.24(+0.62%) |
May 03, 2023 | 36.72 | 39.99 | 34.23 | 38.76 | 4,030,245 | -1.51(-3.75%) |
May 02, 2023 | 39.60 | 40.66 | 38.71 | 40.27 | 1,964,845 | -0.01(-0.02%) |
May 01, 2023 | 39.77 | 40.90 | 39.63 | 40.28 | 1,661,384 | +0.36(+0.90%) |
Apr 28, 2023 | 38.91 | 39.94 | 38.83 | 39.92 | 1,176,646 | +1.01(+2.60%) |
Apr 27, 2023 | 38.36 | 39.09 | 37.82 | 38.91 | 607,824 | +0.94(+2.48%) |
Apr 26, 2023 | 38.29 | 39.10 | 37.96 | 37.97 | 697,006 | -0.20(-0.52%) |
Apr 25, 2023 | 39.13 | 39.24 | 37.88 | 38.17 | 681,401 | -1.17(-2.97%) |
Apr 24, 2023 | 38.99 | 39.38 | 38.62 | 39.34 | 777,606 | +0.17(+0.43%) |
Apr 21, 2023 | 38.33 | 39.41 | 38.23 | 39.17 | 735,977 | +0.98(+2.57%) |
Apr 20, 2023 | 38.20 | 39.07 | 37.88 | 38.19 | 718,013 | -0.31(-0.81%) |
Apr 19, 2023 | 38.01 | 38.50 | 37.84 | 38.50 | 468,943 | +0.28(+0.73%) |
Apr 18, 2023 | 37.57 | 38.46 | 37.55 | 38.22 | 764,252 | +1.04(+2.80%) |
Apr 17, 2023 | 37.47 | 37.85 | 36.55 | 37.18 | 594,641 | -0.12(-0.32%) |
Apr 14, 2023 | 37.29 | 38.16 | 36.82 | 37.30 | 742,508 | +0.37(+1.00%) |
Apr 13, 2023 | 36.35 | 37.52 | 36.16 | 36.93 | 836,192 | +0.95(+2.64%) |
Apr 12, 2023 | 38.32 | 38.40 | 35.94 | 35.98 | 875,304 | -2.05(-5.39%) |
Apr 11, 2023 | 38.29 | 38.59 | 37.91 | 38.03 | 633,835 | -0.17(-0.45%) |
Apr 10, 2023 | 37.23 | 38.70 | 36.99 | 38.20 | 913,908 | +0.77(+2.06%) |
Apr 06, 2023 | 37.85 | 37.91 | 36.88 | 37.43 | 613,545 | -0.30(-0.80%) |
Apr 05, 2023 | 37.14 | 37.76 | 36.49 | 37.73 | 834,813 | +0.41(+1.10%) |
Apr 04, 2023 | 37.81 | 38.40 | 36.53 | 37.32 | 965,485 | -0.25(-0.67%) |
Apr 03, 2023 | 38.18 | 38.31 | 36.64 | 37.57 | 793,428 | -0.43(-1.13%) |
Mar 31, 2023 | 37.55 | 38.05 | 36.97 | 38.00 | 1,276,759 | +0.78(+2.10%) |
Mar 30, 2023 | 36.12 | 37.61 | 35.97 | 37.22 | 960,584 | +1.32(+3.68%) |
Mar 29, 2023 | 36.26 | 36.29 | 35.48 | 35.90 | 710,924 | +0.02(+0.06%) |
Mar 28, 2023 | 35.13 | 36.26 | 35.01 | 35.88 | 1,060,270 | +0.62(+1.76%) |
Mar 27, 2023 | 36.07 | 36.07 | 34.76 | 35.26 | 1,227,595 | -0.52(-1.45%) |
Mar 24, 2023 | 36.09 | 36.60 | 35.50 | 35.78 | 1,379,044 | -0.44(-1.21%) |
Mar 23, 2023 | 37.53 | 37.88 | 35.20 | 36.22 | 1,421,769 | -1.11(-2.97%) |
Mar 22, 2023 | 37.18 | 38.25 | 36.71 | 37.33 | 1,152,437 | +0.11(+0.30%) |
Mar 21, 2023 | 36.99 | 38.06 | 36.93 | 37.22 | 1,361,315 | +0.88(+2.42%) |
Mar 20, 2023 | 36.07 | 37.05 | 35.68 | 36.34 | 1,286,770 | +0.58(+1.62%) |
Mar 17, 2023 | 35.80 | 36.24 | 35.22 | 35.76 | 1,538,985 | -0.38(-1.05%) |
Mar 16, 2023 | 35.79 | 37.56 | 35.33 | 36.14 | 1,115,166 | -0.07(-0.19%) |
Mar 15, 2023 | 34.44 | 36.22 | 34.11 | 36.21 | 1,074,436 | +0.99(+2.81%) |
Mar 14, 2023 | 35.53 | 36.37 | 34.76 | 35.22 | 1,082,781 | +0.73(+2.12%) |
Mar 13, 2023 | 34.00 | 34.57 | 32.62 | 34.49 | 1,810,074 | -0.32(-0.92%) |
Mar 10, 2023 | 36.40 | 36.47 | 34.47 | 34.81 | 1,498,510 | -1.61(-4.42%) |
Mar 09, 2023 | 38.38 | 38.70 | 36.24 | 36.42 | 1,525,851 | -1.89(-4.93%) |
Mar 08, 2023 | 38.01 | 38.48 | 37.45 | 38.31 | 658,583 | +0.29(+0.76%) |
Mar 07, 2023 | 38.43 | 38.97 | 37.84 | 38.02 | 1,075,171 | -0.37(-0.96%) |
Mar 06, 2023 | 38.69 | 38.94 | 37.82 | 38.39 | 809,170 | -0.30(-0.78%) |
Mar 03, 2023 | 39.67 | 39.69 | 38.26 | 38.69 | 815,319 | -1.24(-3.11%) |
Mar 02, 2023 | 38.97 | 40.02 | 38.51 | 39.93 | 533,918 | +0.87(+2.23%) |
Mar 01, 2023 | 38.01 | 39.16 | 37.73 | 39.06 | 731,099 | +1.06(+2.79%) |
Feb 28, 2023 | 38.07 | 38.47 | 37.70 | 38.00 | 1,217,094 | -0.02(-0.05%) |
Feb 27, 2023 | 38.72 | 38.86 | 37.90 | 38.02 | 639,314 | -0.41(-1.07%) |
Feb 24, 2023 | 39.13 | 39.36 | 38.27 | 38.43 | 978,413 | -1.45(-3.64%) |
Feb 23, 2023 | 40.88 | 40.94 | 38.96 | 39.88 | 1,077,740 | -0.85(-2.09%) |
Feb 22, 2023 | 39.38 | 40.76 | 38.86 | 40.73 | 987,346 | +1.99(+5.14%) |
Feb 21, 2023 | 38.88 | 39.43 | 37.72 | 38.74 | 1,264,779 | -0.66(-1.68%) |
Feb 17, 2023 | 40.18 | 40.51 | 39.06 | 39.40 | 1,191,531 | -1.35(-3.31%) |
Feb 16, 2023 | 40.45 | 42.12 | 40.36 | 40.75 | 1,082,569 | -0.31(-0.75%) |
Feb 15, 2023 | 40.52 | 41.17 | 40.41 | 41.06 | 525,801 | +0.21(+0.51%) |
Feb 14, 2023 | 40.56 | 41.29 | 39.92 | 40.85 | 628,533 | +0.18(+0.44%) |
Feb 13, 2023 | 40.19 | 40.93 | 39.82 | 40.67 | 684,954 | +0.47(+1.17%) |
Feb 10, 2023 | 40.12 | 40.35 | 39.44 | 40.20 | 895,859 | -0.47(-1.16%) |
Feb 09, 2023 | 41.29 | 41.55 | 40.38 | 40.67 | 1,021,872 | -0.07(-0.17%) |
Feb 08, 2023 | 40.51 | 40.98 | 40.16 | 40.74 | 758,166 | -0.38(-0.92%) |
Feb 07, 2023 | 40.09 | 41.16 | 39.39 | 41.12 | 1,006,870 | +0.77(+1.91%) |
Feb 06, 2023 | 40.00 | 40.93 | 39.80 | 40.35 | 934,288 | -0.74(-1.80%) |
Feb 03, 2023 | 39.86 | 41.38 | 39.56 | 41.09 | 1,558,674 | +0.62(+1.53%) |
Feb 02, 2023 | 40.39 | 41.12 | 39.20 | 40.47 | 2,064,095 | +1.19(+3.03%) |
Feb 01, 2023 | 41.27 | 41.55 | 36.62 | 39.28 | 3,685,686 | -0.18(-0.46%) |
Jan 31, 2023 | 38.58 | 39.58 | 38.51 | 39.46 | 1,238,847 | +0.91(+2.36%) |
Jan 30, 2023 | 38.57 | 38.97 | 37.98 | 38.55 | 1,021,273 | -0.51(-1.31%) |
Jan 27, 2023 | 39.09 | 39.43 | 38.78 | 39.06 | 708,192 | +0.09(+0.23%) |
Jan 26, 2023 | 38.50 | 39.05 | 37.95 | 38.97 | 777,209 | +0.88(+2.31%) |
Jan 25, 2023 | 37.09 | 38.12 | 35.85 | 38.09 | 739,190 | +0.43(+1.14%) |
Jan 24, 2023 | 38.30 | 38.66 | 36.73 | 37.66 | 796,851 | -0.76(-1.98%) |
Jan 23, 2023 | 37.78 | 38.80 | 37.68 | 38.42 | 935,149 | +0.65(+1.72%) |
Jan 20, 2023 | 36.08 | 37.94 | 35.95 | 37.77 | 1,168,876 | +2.03(+5.68%) |
Jan 19, 2023 | 36.46 | 36.81 | 35.60 | 35.74 | 923,126 | -1.08(-2.93%) |
Jan 18, 2023 | 37.63 | 38.11 | 36.74 | 36.82 | 641,431 | -0.43(-1.15%) |
Jan 17, 2023 | 37.43 | 37.69 | 36.84 | 37.25 | 717,732 | -0.31(-0.83%) |
Jan 13, 2023 | 36.46 | 37.80 | 36.15 | 37.56 | 989,345 | +0.58(+1.57%) |
Jan 12, 2023 | 37.30 | 37.95 | 36.73 | 36.98 | 771,689 | +0.19(+0.52%) |
Jan 11, 2023 | 37.82 | 38.64 | 36.37 | 36.79 | 1,078,093 | -0.95(-2.52%) |
Jan 10, 2023 | 36.50 | 37.84 | 36.50 | 37.74 | 884,828 | +1.12(+3.06%) |
Jan 09, 2023 | 35.94 | 36.93 | 35.87 | 36.62 | 864,635 | +0.92(+2.58%) |
Jan 06, 2023 | 34.86 | 36.40 | 34.79 | 35.70 | 869,350 | +1.16(+3.36%) |
Jan 05, 2023 | 33.81 | 34.62 | 33.49 | 34.54 | 907,997 | +0.52(+1.53%) |
Jan 04, 2023 | 32.95 | 34.19 | 32.60 | 34.02 | 833,593 | +1.60(+4.94%) |
Jan 03, 2023 | 32.56 | 33.05 | 31.83 | 32.42 | 932,993 | +0.51(+1.60%) |
Dec 30, 2022 | 32.97 | 33.21 | 31.58 | 31.91 | 887,617 | -1.61(-4.80%) |
Dec 29, 2022 | 32.27 | 33.72 | 32.11 | 33.52 | 858,672 | +1.42(+4.42%) |
Dec 28, 2022 | 32.95 | 33.19 | 32.04 | 32.10 | 671,945 | -0.76(-2.31%) |
Dec 27, 2022 | 33.09 | 33.09 | 32.34 | 32.86 | 577,834 | -0.08(-0.24%) |
Dec 23, 2022 | 32.96 | 33.53 | 32.34 | 32.94 | 399,100 | -0.14(-0.42%) |
Dec 22, 2022 | 32.26 | 33.10 | 31.80 | 33.08 | 625,611 | +0.28(+0.85%) |
Dec 21, 2022 | 32.12 | 32.98 | 31.86 | 32.80 | 744,232 | +0.18(+0.55%) |
Dec 20, 2022 | 32.80 | 33.66 | 32.55 | 32.62 | 834,416 | -0.48(-1.45%) |
Dec 19, 2022 | 35.25 | 35.59 | 32.67 | 33.10 | 1,328,677 | -2.33(-6.58%) |
Dec 16, 2022 | 34.48 | 35.62 | 33.78 | 35.43 | 1,674,927 | +0.37(+1.06%) |
Dec 15, 2022 | 35.02 | 35.43 | 34.14 | 35.06 | 1,092,634 | -0.62(-1.74%) |
Dec 14, 2022 | 35.66 | 36.38 | 34.83 | 35.68 | 1,268,060 | +0.14(+0.39%) |
Dec 13, 2022 | 35.51 | 36.16 | 34.73 | 35.54 | 1,666,708 | +0.97(+2.81%) |
Dec 12, 2022 | 34.11 | 35.03 | 33.08 | 34.57 | 2,350,413 | -0.68(-1.93%) |
Dec 09, 2022 | 35.79 | 36.89 | 34.78 | 35.25 | 1,426,774 | -0.66(-1.84%) |
Dec 08, 2022 | 33.30 | 36.33 | 33.18 | 35.91 | 1,650,019 | +3.09(+9.41%) |
Dec 07, 2022 | 32.68 | 33.31 | 32.52 | 32.82 | 850,795 | -0.12(-0.36%) |
Dec 06, 2022 | 32.42 | 33.47 | 32.27 | 32.94 | 1,005,828 | +0.38(+1.17%) |
Dec 05, 2022 | 31.70 | 33.11 | 30.96 | 32.56 | 1,468,779 | +0.42(+1.31%) |
Dec 02, 2022 | 32.20 | 32.88 | 31.58 | 32.14 | 837,690 | -1.01(-3.05%) |
Dec 01, 2022 | 33.53 | 33.70 | 32.76 | 33.15 | 636,054 | -0.30(-0.90%) |
Nov 30, 2022 | 33.07 | 33.77 | 32.58 | 33.45 | 865,142 | +0.36(+1.09%) |
Nov 29, 2022 | 34.37 | 34.41 | 32.90 | 33.09 | 927,966 | -1.47(-4.25%) |
Nov 28, 2022 | 34.58 | 35.37 | 34.33 | 34.56 | 822,754 | -0.25(-0.72%) |
Nov 25, 2022 | 34.76 | 34.87 | 34.25 | 34.81 | 257,003 | +0.21(+0.61%) |
Nov 23, 2022 | 34.15 | 34.73 | 34.14 | 34.60 | 621,062 | +0.38(+1.11%) |
Nov 22, 2022 | 33.30 | 34.33 | 32.52 | 34.22 | 810,196 | +1.00(+3.01%) |
Nov 21, 2022 | 33.68 | 33.90 | 32.49 | 33.22 | 583,443 | -0.65(-1.92%) |
Nov 18, 2022 | 34.50 | 34.78 | 33.53 | 33.87 | 620,075 | +0.43(+1.29%) |
Nov 17, 2022 | 33.30 | 33.53 | 32.52 | 33.44 | 649,790 | -0.32(-0.95%) |
Nov 16, 2022 | 33.74 | 33.97 | 32.39 | 33.76 | 625,566 | -0.55(-1.60%) |
Nov 15, 2022 | 34.61 | 35.44 | 34.16 | 34.31 | 804,160 | +0.23(+0.67%) |
Nov 14, 2022 | 32.79 | 34.63 | 32.59 | 34.08 | 1,110,013 | +0.79(+2.37%) |
Nov 11, 2022 | 32.49 | 33.33 | 32.20 | 33.29 | 873,712 | +1.17(+3.64%) |
Nov 10, 2022 | 29.92 | 32.20 | 29.92 | 32.12 | 1,127,713 | +3.66(+12.86%) |
Nov 09, 2022 | 28.55 | 28.87 | 27.77 | 28.46 | 888,394 | -0.43(-1.49%) |
Nov 08, 2022 | 28.73 | 29.62 | 28.31 | 28.89 | 804,919 | -0.04(-0.14%) |
Nov 07, 2022 | 30.27 | 30.45 | 28.27 | 28.93 | 870,454 | -1.37(-4.52%) |
Nov 04, 2022 | 30.18 | 30.47 | 29.14 | 30.30 | 819,369 | +0.84(+2.85%) |
Nov 03, 2022 | 29.58 | 30.56 | 29.21 | 29.46 | 742,759 | -0.63(-2.09%) |
Nov 02, 2022 | 33.06 | 34.20 | 30.01 | 30.09 | 1,605,479 | -2.38(-7.33%) |
Nov 01, 2022 | 33.63 | 33.97 | 32.27 | 32.47 | 1,250,934 | -0.92(-2.76%) |
Oct 31, 2022 | 33.48 | 34.30 | 33.26 | 33.39 | 989,436 | -0.43(-1.27%) |
Oct 28, 2022 | 32.35 | 34.15 | 31.87 | 33.82 | 934,030 | +1.75(+5.46%) |
Oct 27, 2022 | 31.72 | 33.07 | 31.33 | 32.07 | 1,219,428 | +0.97(+3.12%) |
Oct 26, 2022 | 31.14 | 33.28 | 31.08 | 31.10 | 1,571,198 | +0.08(+0.26%) |
Oct 25, 2022 | 29.43 | 31.07 | 29.25 | 31.02 | 695,500 | +1.40(+4.73%) |
Oct 24, 2022 | 29.67 | 30.71 | 29.05 | 29.62 | 799,862 | +0.09(+0.30%) |
Oct 21, 2022 | 28.26 | 29.66 | 27.95 | 29.53 | 887,433 | +1.26(+4.46%) |
Oct 20, 2022 | 28.51 | 29.39 | 27.98 | 28.27 | 670,020 | -0.39(-1.36%) |
Oct 19, 2022 | 28.44 | 29.53 | 28.32 | 28.66 | 980,355 | +0.22(+0.77%) |
Oct 18, 2022 | 28.48 | 29.03 | 27.77 | 28.44 | 673,736 | +0.81(+2.93%) |
Oct 17, 2022 | 26.83 | 27.77 | 26.71 | 27.63 | 719,508 | +1.38(+5.26%) |
Oct 14, 2022 | 27.16 | 27.53 | 26.14 | 26.25 | 664,134 | -0.46(-1.72%) |
Oct 13, 2022 | 25.30 | 27.08 | 24.83 | 26.71 | 884,686 | +0.79(+3.05%) |
Oct 12, 2022 | 25.55 | 26.09 | 25.04 | 25.92 | 1,022,794 | +0.31(+1.21%) |
Oct 11, 2022 | 25.04 | 25.81 | 23.94 | 25.61 | 785,794 | +0.54(+2.15%) |
Oct 10, 2022 | 25.44 | 25.67 | 24.32 | 25.07 | 599,449 | -0.36(-1.42%) |
Oct 07, 2022 | 25.71 | 25.89 | 24.76 | 25.43 | 632,761 | -0.92(-3.49%) |
Oct 06, 2022 | 27.43 | 28.11 | 26.26 | 26.35 | 546,751 | -1.25(-4.53%) |
Oct 05, 2022 | 26.10 | 27.68 | 26.00 | 27.60 | 692,014 | +0.84(+3.14%) |
Oct 04, 2022 | 25.32 | 27.06 | 25.12 | 26.76 | 857,034 | +2.29(+9.36%) |