Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.87 | 21.00 | 20.34 | 20.53 | 570,631 | -0.32(-1.53%) |
Sep 28, 2023 | 20.38 | 21.00 | 20.36 | 20.85 | 668,038 | +0.50(+2.47%) |
Sep 27, 2023 | 21.01 | 21.28 | 20.31 | 20.35 | 805,223 | -0.53(-2.55%) |
Sep 26, 2023 | 21.81 | 21.86 | 20.86 | 20.88 | 500,252 | -1.16(-5.27%) |
Sep 25, 2023 | 22.29 | 22.09 | 21.92 | 22.04 | 456,019 | -0.49(-2.19%) |
Sep 22, 2023 | 23.23 | 23.31 | 22.53 | 22.54 | 448,815 | -0.55(-2.39%) |
Sep 21, 2023 | 22.95 | 23.16 | 22.79 | 23.09 | 405,546 | -0.01(-0.04%) |
Sep 20, 2023 | 23.11 | 23.39 | 22.97 | 23.10 | 421,474 | +0.13(+0.55%) |
Sep 19, 2023 | 22.89 | 23.33 | 22.78 | 22.97 | 474,478 | +0.06(+0.25%) |
Sep 18, 2023 | 23.21 | 23.21 | 22.67 | 22.91 | 463,803 | -0.33(-1.42%) |
Sep 15, 2023 | 23.21 | 23.60 | 23.08 | 23.24 | 2,835,745 | +0.06(+0.25%) |
Sep 14, 2023 | 22.54 | 23.28 | 22.53 | 23.19 | 469,645 | +0.77(+3.46%) |
Sep 13, 2023 | 22.21 | 22.49 | 22.02 | 22.41 | 611,523 | +0.37(+1.67%) |
Sep 12, 2023 | 22.33 | 22.46 | 21.91 | 22.04 | 482,342 | -0.24(-1.09%) |
Sep 11, 2023 | 22.74 | 22.80 | 22.28 | 22.29 | 519,757 | -0.17(-0.78%) |
Sep 08, 2023 | 22.31 | 22.53 | 21.97 | 22.46 | 360,334 | +0.24(+1.09%) |
Sep 07, 2023 | 22.48 | 22.52 | 21.94 | 22.22 | 516,702 | -0.25(-1.12%) |
Sep 06, 2023 | 22.53 | 22.71 | 22.24 | 22.47 | 480,296 | -0.14(-0.60%) |
Sep 05, 2023 | 23.05 | 23.19 | 22.49 | 22.61 | 450,801 | -0.62(-2.67%) |
Sep 01, 2023 | 23.37 | 23.62 | 23.20 | 23.22 | 340,940 | +0.10(+0.42%) |
Aug 31, 2023 | 23.52 | 23.70 | 23.11 | 23.13 | 389,168 | -0.41(-1.73%) |
Aug 30, 2023 | 23.00 | 23.70 | 22.96 | 23.53 | 441,564 | +0.47(+2.06%) |
Aug 29, 2023 | 23.04 | 23.21 | 22.84 | 23.06 | 374,303 | +0.09(+0.38%) |
Aug 28, 2023 | 23.10 | 23.36 | 22.85 | 22.97 | 452,588 | -0.03(-0.13%) |
Aug 25, 2023 | 22.59 | 23.24 | 22.59 | 23.00 | 500,279 | +0.43(+1.89%) |
Aug 24, 2023 | 22.39 | 22.80 | 22.27 | 22.58 | 827,004 | +0.11(+0.47%) |
Aug 23, 2023 | 22.97 | 22.97 | 22.37 | 22.47 | 456,981 | -0.40(-1.75%) |
Aug 22, 2023 | 22.97 | 23.06 | 22.64 | 22.87 | 388,595 | -0.12(-0.54%) |
Aug 21, 2023 | 23.08 | 23.28 | 22.75 | 22.99 | 482,135 | -0.18(-0.78%) |
Aug 18, 2023 | 22.86 | 23.45 | 22.68 | 23.17 | 505,582 | +0.13(+0.58%) |
Aug 17, 2023 | 23.25 | 23.36 | 22.94 | 23.04 | 676,005 | -0.10(-0.41%) |
Aug 16, 2023 | 23.60 | 23.69 | 23.10 | 23.14 | 353,919 | -0.51(-2.17%) |
Aug 15, 2023 | 24.02 | 24.02 | 23.46 | 23.65 | 345,084 | -0.45(-1.86%) |
Aug 14, 2023 | 23.87 | 24.15 | 23.38 | 24.10 | 605,090 | +0.11(+0.48%) |
Aug 11, 2023 | 24.15 | 24.29 | 23.87 | 23.98 | 466,924 | -0.17(-0.71%) |
Aug 10, 2023 | 24.09 | 24.29 | 23.92 | 24.15 | 450,617 | +0.10(+0.44%) |
Aug 09, 2023 | 24.49 | 24.54 | 23.96 | 24.05 | 550,021 | -0.44(-1.79%) |
Aug 08, 2023 | 25.14 | 25.13 | 24.36 | 24.49 | 561,238 | -0.87(-3.42%) |
Aug 07, 2023 | 24.90 | 25.38 | 24.64 | 25.35 | 595,872 | +0.37(+1.49%) |
Aug 04, 2023 | 25.57 | 25.79 | 24.94 | 24.98 | 923,524 | -0.59(-2.31%) |
Aug 03, 2023 | 26.26 | 26.50 | 25.56 | 25.57 | 766,272 | -0.58(-2.22%) |
Aug 02, 2023 | 27.73 | 28.09 | 26.03 | 26.15 | 1,074,285 | -2.16(-7.63%) |
Aug 01, 2023 | 28.08 | 28.45 | 27.91 | 28.32 | 1,121,869 | +0.33(+1.19%) |
Jul 31, 2023 | 28.48 | 28.77 | 27.87 | 27.98 | 8,516,382 | -0.50(-1.77%) |
Jul 28, 2023 | 28.56 | 28.75 | 28.03 | 28.49 | 1,031,833 | +0.28(+0.98%) |
Jul 27, 2023 | 28.67 | 28.80 | 28.05 | 28.21 | 814,353 | -0.37(-1.30%) |
Jul 26, 2023 | 28.45 | 28.84 | 28.26 | 28.58 | 955,770 | +0.12(+0.44%) |
Jul 25, 2023 | 27.60 | 28.52 | 27.36 | 28.46 | 912,416 | +0.94(+3.43%) |
Jul 24, 2023 | 27.13 | 27.61 | 26.79 | 27.52 | 830,028 | +0.25(+0.91%) |
Jul 21, 2023 | 27.78 | 27.78 | 27.26 | 27.27 | 697,350 | -0.38(-1.38%) |
Jul 20, 2023 | 28.05 | 28.21 | 27.11 | 27.65 | 734,012 | -0.42(-1.49%) |
Jul 19, 2023 | 27.87 | 28.08 | 27.56 | 28.07 | 830,912 | +0.34(+1.24%) |
Jul 18, 2023 | 27.25 | 27.98 | 27.22 | 27.73 | 841,195 | +0.35(+1.29%) |
Jul 17, 2023 | 28.00 | 28.04 | 27.30 | 27.37 | 959,053 | -0.64(-2.28%) |
Jul 14, 2023 | 28.58 | 28.62 | 27.79 | 28.01 | 808,148 | -0.61(-2.13%) |
Jul 13, 2023 | 28.48 | 28.69 | 28.19 | 28.62 | 787,310 | +0.37(+1.31%) |
Jul 12, 2023 | 28.83 | 28.97 | 28.12 | 28.25 | 935,850 | -0.11(-0.40%) |
Jul 11, 2023 | 28.64 | 28.89 | 28.10 | 28.36 | 699,846 | -0.12(-0.43%) |
Jul 10, 2023 | 29.24 | 29.88 | 28.40 | 28.49 | 942,788 | -0.73(-2.51%) |
Jul 07, 2023 | 30.62 | 30.86 | 29.12 | 29.22 | 1,624,094 | -1.69(-5.45%) |
Jul 06, 2023 | 31.30 | 31.42 | 30.38 | 30.91 | 580,731 | -0.68(-2.14%) |
Jul 05, 2023 | 31.79 | 32.67 | 31.53 | 31.58 | 1,152,009 | -0.35(-1.10%) |
Jul 03, 2023 | 31.55 | 32.25 | 31.42 | 31.93 | 1,733,283 | +0.32(+1.02%) |
Jun 30, 2023 | 31.70 | 31.80 | 31.24 | 31.61 | 1,280,431 | +0.15(+0.48%) |
Jun 29, 2023 | 31.05 | 31.50 | 30.90 | 31.46 | 456,736 | +0.37(+1.19%) |
Jun 28, 2023 | 31.03 | 31.10 | 30.37 | 31.09 | 478,522 | -0.13(-0.43%) |
Jun 27, 2023 | 31.02 | 31.26 | 30.75 | 31.22 | 357,568 | +0.12(+0.40%) |
Jun 26, 2023 | 30.58 | 31.34 | 30.57 | 31.10 | 529,240 | +0.52(+1.71%) |
Jun 23, 2023 | 30.67 | 31.18 | 30.38 | 30.57 | 1,343,494 | -0.38(-1.23%) |
Jun 22, 2023 | 31.27 | 31.27 | 30.72 | 30.95 | 827,903 | -0.28(-0.88%) |
Jun 21, 2023 | 31.14 | 31.27 | 30.67 | 31.23 | 621,935 | +0.13(+0.43%) |
Jun 20, 2023 | 31.84 | 31.84 | 31.05 | 31.10 | 925,880 | -0.82(-2.57%) |
Jun 16, 2023 | 32.16 | 32.19 | 31.65 | 31.91 | 2,049,937 | +0.09(+0.27%) |
Jun 15, 2023 | 31.72 | 31.91 | 31.15 | 31.83 | 638,966 | -4.16(-11.56%) |
May 08, 2023 | 36.75 | 36.86 | 35.63 | 35.99 | 211,663 | -0.64(-1.75%) |
May 05, 2023 | 36.71 | 37.10 | 36.33 | 36.63 | 290,286 | +0.44(+1.22%) |
May 04, 2023 | 36.66 | 37.11 | 35.24 | 36.19 | 521,131 | -1.24(-3.32%) |
May 03, 2023 | 36.87 | 38.34 | 36.87 | 37.43 | 516,620 | -0.13(-0.35%) |
May 02, 2023 | 37.55 | 37.67 | 36.52 | 37.56 | 457,963 | -0.17(-0.45%) |
May 01, 2023 | 37.31 | 38.17 | 37.31 | 37.73 | 279,673 | +0.55(+1.47%) |
Apr 28, 2023 | 37.03 | 37.62 | 36.90 | 37.19 | 1,710,357 | -0.03(-0.08%) |
Apr 27, 2023 | 37.50 | 37.50 | 36.82 | 37.21 | 372,880 | -0.04(-0.10%) |
Apr 26, 2023 | 37.34 | 37.91 | 37.04 | 37.25 | 315,750 | -0.28(-0.75%) |
Apr 25, 2023 | 38.40 | 38.57 | 37.53 | 37.53 | 232,749 | -1.12(-2.90%) |
Apr 24, 2023 | 38.89 | 39.11 | 38.50 | 38.66 | 222,069 | -0.33(-0.85%) |
Apr 21, 2023 | 39.01 | 39.08 | 38.43 | 38.99 | 266,116 | +0.20(+0.51%) |
Apr 20, 2023 | 38.24 | 38.86 | 38.18 | 38.79 | 229,337 | +0.28(+0.73%) |
Apr 19, 2023 | 38.51 | 38.61 | 38.09 | 38.51 | 252,868 | -0.06(-0.15%) |
Apr 18, 2023 | 38.45 | 38.62 | 37.97 | 38.56 | 307,630 | +0.25(+0.66%) |
Apr 17, 2023 | 38.53 | 38.53 | 37.78 | 38.31 | 263,793 | +0.15(+0.40%) |
Apr 14, 2023 | 38.21 | 38.64 | 37.73 | 38.16 | 251,082 | -0.18(-0.47%) |
Apr 13, 2023 | 38.57 | 38.64 | 38.25 | 38.34 | 292,834 | +0.18(+0.47%) |
Apr 12, 2023 | 39.01 | 39.01 | 37.91 | 38.16 | 357,739 | -0.57(-1.48%) |
Apr 11, 2023 | 38.80 | 38.95 | 38.54 | 38.73 | 328,555 | +0.18(+0.46%) |
Apr 10, 2023 | 37.67 | 38.59 | 37.67 | 38.55 | 438,272 | +0.54(+1.41%) |
Apr 06, 2023 | 37.84 | 38.04 | 37.17 | 38.02 | 305,640 | +0.32(+0.85%) |
Apr 05, 2023 | 37.22 | 37.70 | 37.04 | 37.69 | 267,989 | +0.24(+0.65%) |
Apr 04, 2023 | 38.34 | 38.42 | 36.74 | 37.45 | 367,139 | -0.64(-1.68%) |
Apr 03, 2023 | 37.19 | 38.09 | 37.07 | 38.09 | 414,827 | +1.05(+2.82%) |
Mar 31, 2023 | 36.29 | 37.20 | 36.29 | 37.04 | 375,140 | +0.10(+0.28%) |
Mar 30, 2023 | 37.39 | 37.53 | 36.84 | 36.94 | 222,222 | -0.28(-0.76%) |
Mar 29, 2023 | 37.70 | 37.77 | 37.06 | 37.22 | 193,847 | -0.15(-0.40%) |
Mar 28, 2023 | 37.42 | 37.80 | 36.89 | 37.37 | 253,116 | -0.03(-0.08%) |
Mar 27, 2023 | 37.03 | 37.55 | 36.88 | 37.40 | 282,870 | +0.71(+1.93%) |
Mar 24, 2023 | 36.07 | 36.83 | 35.97 | 36.70 | 288,386 | +0.50(+1.38%) |
Mar 23, 2023 | 36.10 | 36.92 | 35.96 | 36.20 | 223,273 | +0.23(+0.63%) |
Mar 22, 2023 | 36.86 | 37.26 | 35.95 | 35.97 | 392,955 | -0.72(-1.95%) |
Mar 21, 2023 | 37.51 | 37.90 | 36.20 | 36.69 | 564,133 | -0.42(-1.14%) |
Mar 20, 2023 | 36.33 | 37.52 | 36.22 | 37.11 | 645,402 | +1.11(+3.09%) |
Mar 17, 2023 | 37.03 | 37.06 | 35.90 | 36.00 | 1,766,674 | -1.22(-3.27%) |
Mar 16, 2023 | 36.36 | 37.38 | 36.16 | 37.21 | 377,510 | +0.60(+1.65%) |
Mar 15, 2023 | 37.11 | 37.23 | 35.86 | 36.61 | 545,561 | -1.55(-4.05%) |
Mar 14, 2023 | 38.09 | 38.32 | 37.69 | 38.16 | 476,057 | +0.90(+2.40%) |
Mar 13, 2023 | 36.48 | 37.93 | 36.39 | 37.26 | 465,877 | +0.28(+0.76%) |
Mar 10, 2023 | 37.12 | 37.45 | 36.51 | 36.98 | 324,647 | -0.33(-0.88%) |
Mar 09, 2023 | 37.45 | 37.78 | 37.24 | 37.31 | 355,590 | -0.14(-0.38%) |
Mar 08, 2023 | 37.34 | 37.53 | 37.06 | 37.45 | 230,640 | +0.05(+0.13%) |
Mar 07, 2023 | 37.96 | 38.54 | 37.37 | 37.40 | 302,774 | -0.30(-0.80%) |
Mar 06, 2023 | 39.33 | 39.41 | 37.48 | 37.70 | 357,454 | -1.76(-4.47%) |
Mar 03, 2023 | 39.11 | 39.54 | 38.56 | 39.47 | 385,492 | +0.71(+1.82%) |
Mar 02, 2023 | 38.15 | 38.84 | 37.95 | 38.76 | 389,960 | +0.41(+1.06%) |
Mar 01, 2023 | 37.53 | 38.45 | 37.43 | 38.35 | 587,056 | +0.81(+2.16%) |
Feb 28, 2023 | 38.77 | 39.00 | 37.54 | 37.54 | 1,208,173 | -1.56(-4.00%) |
Feb 27, 2023 | 38.79 | 39.25 | 38.40 | 39.11 | 590,967 | +0.59(+1.54%) |
Feb 24, 2023 | 38.08 | 38.58 | 37.69 | 38.51 | 397,379 | -0.06(-0.15%) |
Feb 23, 2023 | 38.93 | 39.02 | 38.27 | 38.57 | 546,312 | -0.13(-0.34%) |
Feb 22, 2023 | 38.66 | 39.52 | 38.66 | 38.70 | 647,941 | -0.07(-0.17%) |
Feb 21, 2023 | 40.19 | 40.56 | 38.76 | 38.77 | 509,731 | -2.07(-5.07%) |
Feb 17, 2023 | 40.68 | 40.85 | 39.73 | 40.84 | 707,803 | +0.26(+0.64%) |
Feb 16, 2023 | 38.05 | 41.59 | 37.81 | 40.58 | 1,174,945 | -1.78(-4.21%) |
Feb 15, 2023 | 40.35 | 42.52 | 40.27 | 42.36 | 787,526 | +1.92(+4.76%) |
Feb 14, 2023 | 40.71 | 41.14 | 40.24 | 40.44 | 338,142 | -0.39(-0.96%) |
Feb 13, 2023 | 40.02 | 40.98 | 39.84 | 40.83 | 293,711 | +1.12(+2.82%) |
Feb 10, 2023 | 40.19 | 40.29 | 39.53 | 39.71 | 298,989 | -0.46(-1.14%) |
Feb 09, 2023 | 41.54 | 41.59 | 40.05 | 40.17 | 372,696 | -0.81(-1.98%) |
Feb 08, 2023 | 40.84 | 41.29 | 40.44 | 40.98 | 333,163 | -0.39(-0.95%) |
Feb 07, 2023 | 40.20 | 41.41 | 40.17 | 41.37 | 453,467 | +0.85(+2.10%) |
Feb 06, 2023 | 40.94 | 40.96 | 40.27 | 40.52 | 309,998 | -0.77(-1.85%) |
Feb 03, 2023 | 40.48 | 41.32 | 40.19 | 41.29 | 584,782 | +0.28(+0.68%) |
Feb 02, 2023 | 41.17 | 41.75 | 40.71 | 41.01 | 477,530 | -0.33(-0.79%) |
Feb 01, 2023 | 39.94 | 41.54 | 39.39 | 41.33 | 510,787 | +1.31(+3.26%) |
Jan 31, 2023 | 38.83 | 40.03 | 38.24 | 40.03 | 4,836,089 | +0.55(+1.40%) |
Jan 30, 2023 | 39.37 | 40.11 | 39.37 | 39.48 | 649,195 | -0.25(-0.63%) |
Jan 27, 2023 | 40.04 | 40.15 | 39.38 | 39.73 | 419,208 | -0.33(-0.82%) |
Jan 26, 2023 | 40.91 | 41.26 | 39.65 | 40.06 | 667,895 | -0.80(-1.96%) |
Jan 25, 2023 | 40.45 | 40.86 | 39.91 | 40.86 | 752,032 | -0.01(-0.02%) |
Jan 24, 2023 | 39.13 | 41.05 | 39.08 | 40.87 | 496,368 | +1.53(+3.89%) |
Jan 23, 2023 | 39.46 | 39.62 | 39.07 | 39.34 | 451,667 | +0.02(+0.05%) |
Jan 20, 2023 | 38.19 | 39.39 | 37.95 | 39.32 | 513,271 | +1.37(+3.62%) |
Jan 19, 2023 | 38.37 | 38.41 | 37.68 | 37.95 | 653,804 | -0.52(-1.36%) |
Jan 18, 2023 | 39.20 | 39.67 | 38.36 | 38.47 | 448,405 | -0.62(-1.58%) |
Jan 17, 2023 | 39.08 | 39.49 | 38.90 | 39.08 | 305,027 | +0.11(+0.29%) |
Jan 13, 2023 | 39.43 | 39.61 | 38.70 | 38.97 | 425,042 | -0.81(-2.04%) |
Jan 12, 2023 | 40.06 | 40.36 | 39.59 | 39.78 | 490,386 | -0.02(-0.05%) |
Jan 11, 2023 | 41.08 | 41.54 | 39.71 | 39.80 | 477,597 | -1.28(-3.11%) |
Jan 10, 2023 | 40.66 | 41.22 | 40.46 | 41.08 | 425,597 | +0.38(+0.94%) |
Jan 09, 2023 | 40.61 | 41.25 | 40.38 | 40.70 | 442,254 | +0.30(+0.74%) |
Jan 06, 2023 | 40.14 | 40.73 | 39.92 | 40.40 | 356,649 | +0.32(+0.79%) |
Jan 05, 2023 | 39.52 | 40.11 | 39.10 | 40.08 | 344,820 | +0.37(+0.94%) |
Jan 04, 2023 | 39.54 | 40.13 | 39.43 | 39.71 | 544,175 | +0.27(+0.69%) |
Jan 03, 2023 | 39.46 | 40.03 | 39.08 | 39.44 | 556,971 | +0.08(+0.21%) |
Dec 30, 2022 | 39.22 | 39.71 | 38.96 | 39.36 | 431,381 | -0.17(-0.43%) |
Dec 29, 2022 | 39.19 | 39.91 | 39.19 | 39.52 | 475,841 | +0.68(+1.75%) |
Dec 28, 2022 | 39.80 | 39.84 | 38.72 | 38.84 | 480,849 | -0.85(-2.14%) |
Dec 27, 2022 | 38.72 | 39.78 | 38.65 | 39.69 | 390,997 | +0.89(+2.29%) |
Dec 23, 2022 | 38.41 | 39.16 | 38.26 | 38.80 | 446,751 | +0.08(+0.22%) |
Dec 22, 2022 | 38.04 | 38.90 | 37.70 | 38.72 | 642,528 | +0.18(+0.46%) |
Dec 21, 2022 | 38.03 | 38.60 | 38.00 | 38.54 | 474,171 | +0.80(+2.13%) |
Dec 20, 2022 | 37.09 | 37.93 | 37.09 | 37.74 | 515,799 | +0.77(+2.07%) |
Dec 19, 2022 | 37.57 | 37.96 | 36.60 | 36.98 | 448,086 | -0.67(-1.79%) |
Dec 16, 2022 | 36.77 | 37.68 | 36.52 | 37.65 | 1,492,607 | +0.63(+1.69%) |
Dec 15, 2022 | 37.97 | 38.26 | 36.95 | 37.02 | 431,448 | -1.70(-4.39%) |
Dec 14, 2022 | 38.68 | 39.24 | 38.14 | 38.72 | 411,827 | +0.14(+0.36%) |
Dec 13, 2022 | 39.21 | 39.59 | 37.87 | 38.58 | 636,226 | +0.65(+1.72%) |
Dec 12, 2022 | 37.11 | 37.94 | 36.80 | 37.93 | 529,294 | +0.91(+2.47%) |
Dec 09, 2022 | 37.61 | 38.18 | 36.89 | 37.01 | 587,259 | -0.81(-2.15%) |
Dec 08, 2022 | 38.46 | 38.91 | 37.76 | 37.82 | 493,302 | -0.43(-1.12%) |
Dec 07, 2022 | 38.66 | 38.72 | 37.92 | 38.25 | 491,936 | -0.35(-0.89%) |
Dec 06, 2022 | 38.65 | 38.89 | 38.24 | 38.60 | 323,644 | -0.25(-0.65%) |
Dec 05, 2022 | 38.81 | 39.04 | 38.45 | 38.85 | 437,388 | -0.53(-1.35%) |
Dec 02, 2022 | 37.73 | 39.43 | 37.73 | 39.38 | 519,413 | +1.26(+3.31%) |
Dec 01, 2022 | 38.81 | 39.53 | 37.99 | 38.12 | 693,929 | -0.81(-2.09%) |
Nov 30, 2022 | 39.28 | 39.66 | 37.55 | 38.94 | 12,114,522 | -0.69(-1.74%) |
Nov 29, 2022 | 38.37 | 40.10 | 38.09 | 39.63 | 1,617,732 | +2.29(+6.13%) |
Nov 28, 2022 | 36.23 | 37.37 | 36.03 | 37.34 | 590,290 | +1.08(+2.99%) |
Nov 25, 2022 | 36.09 | 36.30 | 35.49 | 36.26 | 198,919 | +0.28(+0.78%) |
Nov 23, 2022 | 35.75 | 36.48 | 35.49 | 35.98 | 489,221 | -0.41(-1.12%) |
Nov 22, 2022 | 35.27 | 36.38 | 35.15 | 36.38 | 479,932 | +1.45(+4.15%) |
Nov 21, 2022 | 35.46 | 35.46 | 34.74 | 34.93 | 361,309 | -0.55(-1.54%) |
Nov 18, 2022 | 36.00 | 36.10 | 35.05 | 35.48 | 449,655 | +0.53(+1.51%) |
Nov 17, 2022 | 34.26 | 34.96 | 33.88 | 34.95 | 434,931 | +0.30(+0.85%) |
Nov 16, 2022 | 35.38 | 35.45 | 34.54 | 34.65 | 374,620 | -0.55(-1.58%) |
Nov 15, 2022 | 35.72 | 36.68 | 35.13 | 35.21 | 568,852 | +0.29(+0.82%) |
Nov 14, 2022 | 35.56 | 35.84 | 34.92 | 34.92 | 679,980 | -0.95(-2.65%) |
Nov 11, 2022 | 35.13 | 36.21 | 34.81 | 35.87 | 482,503 | +0.92(+2.62%) |
Nov 10, 2022 | 34.23 | 35.09 | 33.88 | 34.96 | 700,153 | +2.14(+6.51%) |
Nov 09, 2022 | 32.40 | 33.08 | 31.95 | 32.82 | 599,257 | +0.19(+0.59%) |
Nov 08, 2022 | 32.86 | 33.31 | 32.24 | 32.63 | 727,085 | -0.18(-0.54%) |
Nov 07, 2022 | 31.70 | 33.33 | 31.66 | 32.81 | 1,001,386 | +1.24(+3.92%) |
Nov 04, 2022 | 29.86 | 31.86 | 29.68 | 31.57 | 1,413,393 | +2.18(+7.42%) |
Nov 03, 2022 | 32.00 | 32.42 | 27.69 | 29.39 | 1,834,468 | -4.55(-13.40%) |
Nov 02, 2022 | 35.81 | 36.05 | 33.93 | 33.93 | 483,878 | -2.27(-6.28%) |
Nov 01, 2022 | 35.89 | 36.68 | 35.65 | 36.21 | 663,457 | +0.91(+2.57%) |
Oct 31, 2022 | 37.02 | 37.02 | 35.22 | 35.30 | 4,492,534 | -1.82(-4.91%) |
Oct 28, 2022 | 36.26 | 37.36 | 35.86 | 37.12 | 581,381 | +1.04(+2.87%) |
Oct 27, 2022 | 35.84 | 36.65 | 35.41 | 36.09 | 612,105 | +0.64(+1.80%) |
Oct 26, 2022 | 34.78 | 35.92 | 34.64 | 35.45 | 623,246 | +0.23(+0.66%) |
Oct 25, 2022 | 33.66 | 35.25 | 33.66 | 35.22 | 671,182 | +1.38(+4.07%) |
Oct 24, 2022 | 33.85 | 34.03 | 33.26 | 33.84 | 501,600 | -0.09(-0.27%) |
Oct 21, 2022 | 33.20 | 34.06 | 33.04 | 33.93 | 490,990 | +0.90(+2.71%) |
Oct 20, 2022 | 33.57 | 34.20 | 32.75 | 33.04 | 357,143 | -0.46(-1.38%) |
Oct 19, 2022 | 34.04 | 34.30 | 33.09 | 33.50 | 441,055 | -0.65(-1.89%) |
Oct 18, 2022 | 33.67 | 34.24 | 33.67 | 34.15 | 398,027 | +1.00(+3.01%) |
Oct 17, 2022 | 32.63 | 33.19 | 32.58 | 33.15 | 550,585 | +1.01(+3.13%) |
Oct 14, 2022 | 33.07 | 33.07 | 32.05 | 32.14 | 431,497 | -0.80(-2.44%) |
Oct 13, 2022 | 32.59 | 33.54 | 31.98 | 32.94 | 453,222 | -0.05(-0.14%) |
Oct 12, 2022 | 33.48 | 33.48 | 32.81 | 32.99 | 419,879 | -0.39(-1.16%) |
Oct 11, 2022 | 32.59 | 33.83 | 32.07 | 33.38 | 448,112 | +0.85(+2.61%) |
Oct 10, 2022 | 32.85 | 32.90 | 32.29 | 32.53 | 303,019 | -0.31(-0.96%) |
Oct 07, 2022 | 33.29 | 33.34 | 32.62 | 32.84 | 410,089 | -0.62(-1.85%) |
Oct 06, 2022 | 33.20 | 33.56 | 33.00 | 33.46 | 404,997 | +0.14(+0.42%) |
Oct 05, 2022 | 32.55 | 33.59 | 32.55 | 33.32 | 532,933 | +0.18(+0.53%) |
Oct 04, 2022 | 31.95 | 33.15 | 31.87 | 33.15 | 625,385 | +1.57(+4.98%) |