Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.75 | 22.77 | 22.18 | 22.25 | 415,392 | -0.20(-0.89%) |
Sep 28, 2023 | 22.20 | 22.80 | 22.06 | 22.45 | 529,667 | +0.32(+1.45%) |
Sep 27, 2023 | 22.04 | 22.61 | 21.95 | 22.13 | 701,831 | +0.33(+1.51%) |
Sep 26, 2023 | 21.79 | 22.00 | 21.68 | 21.80 | 486,359 | -0.07(-0.32%) |
Sep 25, 2023 | 21.36 | 21.91 | 21.72 | 21.87 | 434,202 | +0.29(+1.34%) |
Sep 22, 2023 | 21.57 | 21.79 | 21.46 | 21.58 | 533,907 | +0.17(+0.79%) |
Sep 21, 2023 | 21.54 | 21.73 | 21.33 | 21.41 | 731,069 | -0.30(-1.38%) |
Sep 20, 2023 | 21.83 | 22.09 | 21.66 | 21.71 | 559,114 | +0.08(+0.37%) |
Sep 19, 2023 | 21.62 | 21.70 | 21.16 | 21.63 | 705,543 | -0.07(-0.32%) |
Sep 18, 2023 | 21.50 | 22.03 | 21.42 | 21.70 | 757,169 | +0.17(+0.79%) |
Sep 15, 2023 | 22.79 | 22.79 | 21.40 | 21.53 | 2,890,634 | -1.30(-5.69%) |
Sep 14, 2023 | 22.74 | 22.90 | 22.44 | 22.83 | 507,830 | +0.36(+1.60%) |
Sep 13, 2023 | 22.81 | 22.91 | 22.42 | 22.47 | 546,153 | -0.20(-0.88%) |
Sep 12, 2023 | 22.50 | 23.01 | 22.42 | 22.67 | 429,904 | +0.02(+0.09%) |
Sep 11, 2023 | 23.09 | 23.50 | 22.50 | 22.65 | 431,165 | -0.33(-1.44%) |
Sep 08, 2023 | 23.18 | 23.28 | 22.82 | 22.98 | 457,453 | -0.13(-0.56%) |
Sep 07, 2023 | 23.55 | 23.55 | 22.91 | 23.11 | 786,212 | -0.92(-3.83%) |
Sep 06, 2023 | 24.05 | 24.36 | 23.73 | 24.03 | 720,815 | +0.09(+0.38%) |
Sep 05, 2023 | 23.85 | 24.10 | 23.47 | 23.94 | 775,378 | -0.15(-0.62%) |
Sep 01, 2023 | 23.73 | 24.16 | 23.61 | 24.09 | 831,153 | +0.59(+2.51%) |
Aug 31, 2023 | 22.93 | 23.69 | 22.93 | 23.50 | 1,300,734 | +0.48(+2.09%) |
Aug 30, 2023 | 22.87 | 23.24 | 22.57 | 23.02 | 728,900 | +0.12(+0.52%) |
Aug 29, 2023 | 22.00 | 22.90 | 21.86 | 22.90 | 1,513,937 | +0.71(+3.20%) |
Aug 28, 2023 | 22.16 | 22.54 | 22.07 | 22.19 | 508,562 | +0.17(+0.77%) |
Aug 25, 2023 | 22.33 | 22.52 | 21.65 | 22.02 | 931,599 | -0.21(-0.94%) |
Aug 24, 2023 | 23.30 | 23.30 | 22.21 | 22.23 | 735,661 | -0.96(-4.14%) |
Aug 23, 2023 | 22.52 | 23.30 | 22.52 | 23.19 | 1,200,657 | +0.72(+3.20%) |
Aug 22, 2023 | 22.98 | 23.16 | 22.41 | 22.47 | 935,204 | -0.26(-1.14%) |
Aug 21, 2023 | 22.50 | 22.89 | 22.32 | 22.73 | 806,000 | +0.12(+0.53%) |
Aug 18, 2023 | 22.70 | 22.93 | 22.32 | 22.61 | 847,452 | -0.32(-1.40%) |
Aug 17, 2023 | 23.38 | 23.38 | 22.50 | 22.93 | 1,959,256 | -0.45(-1.92%) |
Aug 16, 2023 | 22.40 | 23.81 | 22.29 | 23.38 | 2,422,469 | +1.41(+6.42%) |
Aug 15, 2023 | 22.02 | 22.16 | 21.82 | 21.97 | 1,020,550 | -0.16(-0.72%) |
Aug 14, 2023 | 22.23 | 22.42 | 22.07 | 22.13 | 980,772 | -0.31(-1.38%) |
Aug 11, 2023 | 22.46 | 22.72 | 22.21 | 22.44 | 1,085,330 | -0.23(-1.01%) |
Aug 10, 2023 | 23.08 | 23.18 | 22.45 | 22.67 | 1,163,798 | -0.21(-0.92%) |
Aug 09, 2023 | 23.15 | 23.17 | 22.74 | 22.88 | 872,160 | -0.28(-1.21%) |
Aug 08, 2023 | 22.54 | 23.33 | 22.14 | 23.16 | 1,692,831 | +0.20(+0.87%) |
Aug 07, 2023 | 23.80 | 23.90 | 22.68 | 22.96 | 1,731,653 | -0.79(-3.33%) |
Aug 04, 2023 | 24.00 | 24.11 | 23.36 | 23.75 | 895,478 | -0.41(-1.70%) |
Aug 03, 2023 | 24.09 | 24.66 | 23.86 | 24.16 | 959,387 | -0.11(-0.45%) |
Aug 02, 2023 | 24.15 | 24.63 | 23.76 | 24.27 | 1,143,955 | -0.24(-0.98%) |
Aug 01, 2023 | 24.00 | 24.79 | 23.83 | 24.51 | 1,523,451 | -0.16(-0.65%) |
Jul 31, 2023 | 24.84 | 25.27 | 24.46 | 24.67 | 1,439,656 | -0.21(-0.84%) |
Jul 28, 2023 | 23.01 | 24.94 | 22.96 | 24.88 | 3,996,496 | +2.33(+10.33%) |
Jul 27, 2023 | 26.29 | 26.29 | 22.25 | 22.55 | 9,762,353 | -7.06(-23.84%) |
Jul 26, 2023 | 24.33 | 35.00 | 24.01 | 29.61 | 16,681,537 | -4.39(-12.91%) |
Jul 25, 2023 | 33.70 | 34.27 | 33.70 | 34.00 | 827,054 | +0.40(+1.19%) |
Jul 24, 2023 | 33.98 | 34.65 | 33.48 | 33.60 | 863,411 | -0.38(-1.12%) |
Jul 21, 2023 | 34.26 | 34.57 | 33.73 | 33.98 | 786,348 | +0.15(+0.44%) |
Jul 20, 2023 | 34.30 | 34.59 | 33.70 | 33.83 | 1,433,536 | -0.84(-2.42%) |
Jul 19, 2023 | 33.59 | 35.09 | 33.42 | 34.67 | 1,466,230 | +1.16(+3.46%) |
Jul 18, 2023 | 32.74 | 33.55 | 32.52 | 33.51 | 729,648 | +0.66(+2.01%) |
Jul 17, 2023 | 32.36 | 33.05 | 32.00 | 32.85 | 493,649 | +0.55(+1.70%) |
Jul 14, 2023 | 33.40 | 33.48 | 32.19 | 32.30 | 463,377 | -1.26(-3.75%) |
Jul 13, 2023 | 33.47 | 33.75 | 33.25 | 33.56 | 640,096 | +0.29(+0.87%) |
Jul 12, 2023 | 32.47 | 33.41 | 32.34 | 33.27 | 673,671 | +1.43(+4.49%) |
Jul 11, 2023 | 31.66 | 31.90 | 31.12 | 31.84 | 511,296 | +0.41(+1.30%) |
Jul 10, 2023 | 30.68 | 31.46 | 30.68 | 31.43 | 431,027 | +0.79(+2.58%) |
Jul 07, 2023 | 30.08 | 30.84 | 29.98 | 30.64 | 475,143 | +0.67(+2.24%) |
Jul 06, 2023 | 30.25 | 30.46 | 29.31 | 29.97 | 472,220 | -0.86(-2.79%) |
Jul 05, 2023 | 31.88 | 31.88 | 30.83 | 30.83 | 755,846 | -1.20(-3.75%) |
Jul 03, 2023 | 31.68 | 32.22 | 31.15 | 32.03 | 471,444 | +0.47(+1.49%) |
Jun 30, 2023 | 31.55 | 32.23 | 31.46 | 31.56 | 825,460 | +0.29(+0.93%) |
Jun 29, 2023 | 29.40 | 31.31 | 29.38 | 31.27 | 1,033,057 | +1.89(+6.43%) |
Jun 28, 2023 | 29.19 | 29.77 | 29.07 | 29.38 | 1,054,972 | -0.37(-1.24%) |
Jun 27, 2023 | 28.50 | 29.76 | 27.73 | 29.75 | 993,203 | +1.30(+4.57%) |
Jun 26, 2023 | 29.02 | 29.39 | 28.35 | 28.45 | 1,022,187 | -0.49(-1.69%) |
Jun 23, 2023 | 29.13 | 29.30 | 28.63 | 28.94 | 879,480 | -0.82(-2.76%) |
Jun 22, 2023 | 30.13 | 30.40 | 29.66 | 29.76 | 673,011 | -0.69(-2.27%) |
Jun 21, 2023 | 31.07 | 31.34 | 29.74 | 30.45 | 966,427 | -0.97(-3.09%) |
Jun 20, 2023 | 30.43 | 31.55 | 30.12 | 31.42 | 657,069 | +0.78(+2.55%) |
Jun 16, 2023 | 30.98 | 30.98 | 30.13 | 30.64 | 1,542,374 | +0.25(+0.82%) |
Jun 15, 2023 | 29.69 | 30.50 | 29.64 | 30.39 | 456,812 | +6.54(+27.42%) |
May 08, 2023 | 23.88 | 24.33 | 23.45 | 23.85 | 435,087 | +0.02(+0.08%) |
May 05, 2023 | 23.54 | 24.03 | 23.20 | 23.83 | 507,127 | +0.44(+1.88%) |
May 04, 2023 | 23.88 | 23.96 | 23.05 | 23.39 | 695,512 | -0.75(-3.11%) |
May 03, 2023 | 23.94 | 24.80 | 23.94 | 24.14 | 629,067 | +0.16(+0.67%) |
May 02, 2023 | 24.50 | 24.82 | 23.79 | 23.98 | 676,793 | -0.55(-2.24%) |
May 01, 2023 | 24.12 | 24.76 | 24.11 | 24.53 | 939,468 | +0.40(+1.66%) |
Apr 28, 2023 | 24.33 | 25.23 | 23.86 | 24.13 | 1,426,689 | -0.07(-0.29%) |
Apr 27, 2023 | 26.11 | 27.13 | 23.85 | 24.20 | 2,734,785 | -5.16(-17.57%) |
Apr 26, 2023 | 29.36 | 29.67 | 28.99 | 29.36 | 804,699 | +0.12(+0.41%) |
Apr 25, 2023 | 30.35 | 30.35 | 29.21 | 29.24 | 657,876 | -1.54(-5.00%) |
Apr 24, 2023 | 31.19 | 31.64 | 30.45 | 30.78 | 372,685 | -0.56(-1.79%) |
Apr 21, 2023 | 31.44 | 31.57 | 30.90 | 31.34 | 509,715 | -0.36(-1.14%) |
Apr 20, 2023 | 31.00 | 32.36 | 30.87 | 31.70 | 978,819 | +0.30(+0.96%) |
Apr 19, 2023 | 31.47 | 31.58 | 30.89 | 31.40 | 468,690 | -0.19(-0.60%) |
Apr 18, 2023 | 32.09 | 32.59 | 31.19 | 31.59 | 336,840 | -0.31(-0.97%) |
Apr 17, 2023 | 31.30 | 32.05 | 31.15 | 31.90 | 466,456 | +0.39(+1.24%) |
Apr 14, 2023 | 31.91 | 32.22 | 31.00 | 31.51 | 618,860 | -0.46(-1.44%) |
Apr 13, 2023 | 31.52 | 32.11 | 30.74 | 31.97 | 981,654 | +0.65(+2.08%) |
Apr 12, 2023 | 34.02 | 34.27 | 31.26 | 31.32 | 689,677 | -2.38(-7.06%) |
Apr 11, 2023 | 34.59 | 34.80 | 33.34 | 33.70 | 539,109 | -0.79(-2.29%) |
Apr 10, 2023 | 33.41 | 34.51 | 33.26 | 34.49 | 354,716 | +0.80(+2.37%) |
Apr 06, 2023 | 33.93 | 34.21 | 33.35 | 33.69 | 365,867 | -0.62(-1.81%) |
Apr 05, 2023 | 34.01 | 34.42 | 33.54 | 34.31 | 542,949 | -0.17(-0.49%) |
Apr 04, 2023 | 35.05 | 35.05 | 33.78 | 34.48 | 565,590 | -0.57(-1.63%) |
Apr 03, 2023 | 35.09 | 35.11 | 34.05 | 35.05 | 443,849 | -0.16(-0.45%) |
Mar 31, 2023 | 34.66 | 35.40 | 34.52 | 35.21 | 339,521 | +0.41(+1.18%) |
Mar 30, 2023 | 35.03 | 35.22 | 34.60 | 34.80 | 238,804 | +0.18(+0.52%) |
Mar 29, 2023 | 34.51 | 35.00 | 34.05 | 34.62 | 247,278 | +0.70(+2.06%) |
Mar 28, 2023 | 34.20 | 34.45 | 33.10 | 33.92 | 259,144 | -0.45(-1.31%) |
Mar 27, 2023 | 35.31 | 35.44 | 34.12 | 34.37 | 219,959 | -0.65(-1.86%) |
Mar 24, 2023 | 34.91 | 35.27 | 34.58 | 35.02 | 292,190 | -0.29(-0.82%) |
Mar 23, 2023 | 34.88 | 36.02 | 34.74 | 35.31 | 403,641 | +0.98(+2.85%) |
Mar 22, 2023 | 35.56 | 35.88 | 34.29 | 34.33 | 323,043 | -1.23(-3.46%) |
Mar 21, 2023 | 35.48 | 36.04 | 34.75 | 35.56 | 296,524 | +0.52(+1.48%) |
Mar 20, 2023 | 34.37 | 35.10 | 34.01 | 35.04 | 310,323 | +0.99(+2.91%) |
Mar 17, 2023 | 34.45 | 34.81 | 33.88 | 34.05 | 1,166,763 | -0.17(-0.50%) |
Mar 16, 2023 | 32.74 | 34.48 | 32.28 | 34.22 | 601,551 | +1.35(+4.11%) |
Mar 15, 2023 | 33.20 | 33.34 | 32.00 | 32.87 | 408,919 | -1.10(-3.24%) |
Mar 14, 2023 | 33.85 | 34.37 | 33.17 | 33.97 | 475,910 | +1.14(+3.47%) |
Mar 13, 2023 | 32.56 | 33.24 | 32.05 | 32.83 | 336,973 | -0.24(-0.73%) |
Mar 10, 2023 | 34.46 | 34.60 | 32.88 | 33.07 | 377,662 | -1.45(-4.20%) |
Mar 09, 2023 | 35.34 | 35.98 | 34.49 | 34.52 | 398,849 | -0.85(-2.40%) |
Mar 08, 2023 | 34.72 | 35.44 | 34.53 | 35.37 | 321,028 | +0.86(+2.49%) |
Mar 07, 2023 | 34.74 | 35.06 | 34.25 | 34.51 | 300,489 | -0.30(-0.86%) |
Mar 06, 2023 | 34.89 | 35.91 | 34.73 | 34.81 | 609,424 | -0.15(-0.43%) |
Mar 03, 2023 | 34.63 | 34.98 | 34.29 | 34.96 | 406,646 | +0.47(+1.36%) |
Mar 02, 2023 | 34.09 | 34.65 | 33.64 | 34.49 | 482,808 | -0.18(-0.52%) |
Mar 01, 2023 | 34.61 | 35.66 | 34.27 | 34.67 | 489,810 | +0.46(+1.34%) |
Feb 28, 2023 | 34.16 | 34.94 | 34.16 | 34.21 | 1,128,384 | -0.28(-0.81%) |
Feb 27, 2023 | 35.15 | 35.15 | 34.34 | 34.49 | 424,210 | +0.10(+0.29%) |
Feb 24, 2023 | 34.06 | 34.46 | 33.69 | 34.39 | 363,373 | -0.40(-1.15%) |
Feb 23, 2023 | 35.00 | 35.05 | 33.68 | 34.79 | 489,987 | +0.89(+2.63%) |
Feb 22, 2023 | 33.90 | 34.32 | 33.28 | 33.90 | 777,271 | -0.12(-0.35%) |
Feb 21, 2023 | 35.96 | 36.43 | 33.93 | 34.02 | 538,587 | -2.72(-7.40%) |
Feb 17, 2023 | 36.84 | 37.17 | 36.28 | 36.74 | 1,103,058 | -0.18(-0.49%) |
Feb 16, 2023 | 36.46 | 37.38 | 36.30 | 36.92 | 447,026 | -0.36(-0.97%) |
Feb 15, 2023 | 36.78 | 37.46 | 36.74 | 37.28 | 436,612 | +0.06(+0.16%) |
Feb 14, 2023 | 37.00 | 38.26 | 36.77 | 37.22 | 508,713 | -0.25(-0.67%) |
Feb 13, 2023 | 37.69 | 37.92 | 37.13 | 37.47 | 303,156 | +0.09(+0.24%) |
Feb 10, 2023 | 38.00 | 38.07 | 36.99 | 37.38 | 470,792 | -0.97(-2.53%) |
Feb 09, 2023 | 39.98 | 40.15 | 38.01 | 38.35 | 607,338 | -0.79(-2.02%) |
Feb 08, 2023 | 39.93 | 40.68 | 38.64 | 39.14 | 856,118 | -1.14(-2.83%) |
Feb 07, 2023 | 38.82 | 40.54 | 38.60 | 40.28 | 778,456 | +1.41(+3.63%) |
Feb 06, 2023 | 39.61 | 40.46 | 38.60 | 38.87 | 725,019 | -1.80(-4.43%) |
Feb 03, 2023 | 40.01 | 41.94 | 39.54 | 40.67 | 844,516 | -0.50(-1.21%) |
Feb 02, 2023 | 40.30 | 42.47 | 39.54 | 41.17 | 1,429,740 | -2.07(-4.79%) |
Feb 01, 2023 | 41.15 | 43.66 | 40.98 | 43.24 | 785,106 | +2.04(+4.95%) |
Jan 31, 2023 | 40.34 | 41.58 | 40.34 | 41.20 | 534,308 | +0.70(+1.73%) |
Jan 30, 2023 | 40.34 | 41.50 | 40.22 | 40.50 | 796,315 | -0.80(-1.94%) |
Jan 27, 2023 | 40.05 | 41.36 | 39.90 | 41.30 | 360,971 | +0.72(+1.77%) |
Jan 26, 2023 | 40.40 | 40.84 | 39.76 | 40.58 | 364,946 | +0.72(+1.81%) |
Jan 25, 2023 | 38.16 | 40.03 | 37.95 | 39.86 | 387,513 | +0.84(+2.15%) |
Jan 24, 2023 | 39.33 | 40.11 | 38.67 | 39.02 | 466,882 | -0.79(-1.98%) |
Jan 23, 2023 | 37.67 | 39.81 | 37.28 | 39.81 | 560,410 | +2.84(+7.68%) |
Jan 20, 2023 | 36.92 | 37.01 | 36.16 | 36.97 | 386,017 | +0.71(+1.96%) |
Jan 19, 2023 | 36.70 | 36.70 | 35.67 | 36.26 | 283,049 | -0.51(-1.39%) |
Jan 18, 2023 | 37.40 | 38.05 | 36.59 | 36.77 | 489,581 | -0.24(-0.65%) |
Jan 17, 2023 | 36.93 | 37.59 | 36.91 | 37.01 | 315,588 | +0.05(+0.14%) |
Jan 13, 2023 | 36.54 | 37.04 | 36.41 | 36.96 | 379,758 | -0.09(-0.24%) |
Jan 12, 2023 | 36.85 | 37.35 | 35.74 | 37.05 | 346,081 | +0.62(+1.70%) |
Jan 11, 2023 | 35.80 | 36.44 | 35.45 | 36.43 | 448,671 | +0.69(+1.93%) |
Jan 10, 2023 | 34.83 | 35.77 | 34.52 | 35.74 | 464,872 | +0.93(+2.67%) |
Jan 09, 2023 | 34.77 | 35.54 | 34.34 | 34.81 | 344,992 | +0.85(+2.50%) |
Jan 06, 2023 | 33.64 | 34.51 | 33.04 | 33.96 | 462,735 | +0.96(+2.91%) |
Jan 05, 2023 | 32.74 | 33.66 | 32.51 | 33.00 | 294,381 | -0.22(-0.66%) |
Jan 04, 2023 | 33.54 | 34.30 | 32.95 | 33.22 | 507,043 | +0.56(+1.71%) |
Jan 03, 2023 | 34.88 | 34.88 | 32.28 | 32.66 | 483,033 | -1.29(-3.80%) |
Dec 30, 2022 | 33.33 | 34.30 | 33.33 | 33.95 | 475,622 | -0.09(-0.26%) |
Dec 29, 2022 | 33.02 | 34.14 | 32.65 | 34.04 | 421,007 | +1.74(+5.39%) |
Dec 28, 2022 | 33.10 | 33.54 | 32.29 | 32.30 | 320,507 | -0.90(-2.71%) |
Dec 27, 2022 | 34.02 | 34.02 | 33.07 | 33.20 | 260,064 | -0.74(-2.18%) |
Dec 23, 2022 | 33.90 | 34.09 | 33.30 | 33.94 | 270,361 | -0.12(-0.35%) |
Dec 22, 2022 | 34.12 | 34.27 | 33.09 | 34.06 | 326,656 | -0.91(-2.60%) |
Dec 21, 2022 | 33.86 | 35.31 | 33.54 | 34.97 | 662,131 | +1.38(+4.11%) |
Dec 20, 2022 | 32.99 | 33.80 | 32.88 | 33.59 | 352,139 | +0.05(+0.15%) |
Dec 19, 2022 | 34.87 | 34.87 | 33.27 | 33.54 | 302,226 | -1.23(-3.54%) |
Dec 16, 2022 | 35.61 | 36.00 | 34.29 | 34.77 | 999,837 | -1.14(-3.17%) |
Dec 15, 2022 | 36.52 | 36.71 | 35.59 | 35.91 | 400,714 | -1.44(-3.86%) |
Dec 14, 2022 | 39.07 | 39.22 | 36.87 | 37.35 | 694,646 | -1.75(-4.48%) |
Dec 13, 2022 | 37.46 | 39.25 | 36.88 | 39.10 | 1,317,545 | +3.66(+10.33%) |
Dec 12, 2022 | 34.81 | 35.66 | 34.38 | 35.44 | 570,491 | +0.38(+1.08%) |
Dec 09, 2022 | 34.98 | 35.51 | 34.44 | 35.06 | 318,373 | -0.29(-0.82%) |
Dec 08, 2022 | 34.87 | 35.62 | 34.52 | 35.35 | 574,931 | +0.68(+1.96%) |
Dec 07, 2022 | 34.37 | 35.00 | 34.27 | 34.67 | 330,956 | -0.07(-0.20%) |
Dec 06, 2022 | 35.33 | 35.33 | 34.29 | 34.74 | 270,623 | -0.67(-1.89%) |
Dec 05, 2022 | 36.33 | 36.33 | 35.06 | 35.41 | 253,521 | -1.14(-3.12%) |
Dec 02, 2022 | 35.76 | 36.80 | 35.65 | 36.55 | 320,514 | -0.09(-0.25%) |
Dec 01, 2022 | 36.75 | 37.10 | 36.03 | 36.64 | 422,981 | +0.04(+0.11%) |
Nov 30, 2022 | 34.15 | 36.68 | 33.57 | 36.60 | 545,085 | +2.40(+7.02%) |
Nov 29, 2022 | 34.94 | 35.44 | 34.07 | 34.20 | 238,700 | -0.74(-2.12%) |
Nov 28, 2022 | 35.05 | 35.79 | 34.83 | 34.94 | 552,884 | -0.82(-2.29%) |
Nov 25, 2022 | 35.76 | 36.12 | 35.45 | 35.76 | 281,976 | -0.40(-1.11%) |
Nov 23, 2022 | 35.30 | 36.39 | 34.84 | 36.16 | 541,290 | +0.85(+2.41%) |
Nov 22, 2022 | 34.59 | 35.32 | 34.26 | 35.31 | 316,432 | +1.07(+3.13%) |
Nov 21, 2022 | 34.91 | 35.22 | 33.98 | 34.24 | 494,994 | -1.36(-3.82%) |
Nov 18, 2022 | 36.13 | 36.28 | 35.13 | 35.60 | 293,458 | +0.35(+0.99%) |
Nov 17, 2022 | 34.08 | 35.62 | 34.02 | 35.25 | 352,302 | +0.22(+0.63%) |
Nov 16, 2022 | 35.98 | 36.41 | 34.67 | 35.03 | 388,450 | -1.96(-5.30%) |
Nov 15, 2022 | 36.99 | 37.62 | 36.27 | 36.99 | 680,774 | +1.72(+4.88%) |
Nov 14, 2022 | 35.94 | 36.59 | 35.21 | 35.27 | 480,360 | -1.14(-3.13%) |
Nov 11, 2022 | 35.54 | 36.99 | 35.09 | 36.41 | 646,472 | +1.08(+3.06%) |
Nov 10, 2022 | 33.73 | 35.48 | 33.05 | 35.33 | 789,233 | +3.82(+12.12%) |
Nov 09, 2022 | 32.12 | 32.60 | 31.48 | 31.51 | 314,255 | -1.34(-4.08%) |
Nov 08, 2022 | 33.34 | 33.96 | 32.47 | 32.85 | 798,121 | +0.11(+0.34%) |
Nov 07, 2022 | 32.49 | 32.91 | 31.68 | 32.74 | 506,753 | +0.57(+1.77%) |
Nov 04, 2022 | 32.24 | 32.86 | 31.02 | 32.17 | 599,626 | +1.18(+3.81%) |
Nov 03, 2022 | 30.41 | 31.28 | 30.15 | 30.99 | 536,645 | -0.15(-0.48%) |
Nov 02, 2022 | 31.81 | 32.89 | 31.11 | 31.14 | 624,607 | -0.33(-1.05%) |
Nov 01, 2022 | 31.81 | 32.00 | 31.23 | 31.47 | 534,204 | +0.59(+1.91%) |
Oct 31, 2022 | 31.41 | 31.68 | 30.74 | 30.88 | 657,277 | -0.94(-2.95%) |
Oct 28, 2022 | 30.42 | 32.34 | 30.18 | 31.82 | 637,759 | +1.55(+5.12%) |
Oct 27, 2022 | 31.55 | 31.78 | 30.20 | 30.27 | 672,250 | -0.99(-3.17%) |
Oct 26, 2022 | 32.91 | 32.91 | 30.79 | 31.26 | 1,267,625 | -1.30(-3.99%) |
Oct 25, 2022 | 32.09 | 33.28 | 31.94 | 32.56 | 1,519,326 | +0.74(+2.33%) |
Oct 24, 2022 | 31.50 | 32.19 | 30.87 | 31.82 | 725,271 | +0.42(+1.34%) |
Oct 21, 2022 | 30.73 | 31.65 | 30.27 | 31.40 | 779,887 | +0.77(+2.51%) |
Oct 20, 2022 | 30.69 | 31.74 | 30.00 | 30.63 | 518,126 | +0.18(+0.59%) |
Oct 19, 2022 | 30.19 | 30.75 | 29.77 | 30.45 | 807,336 | -0.02(-0.07%) |
Oct 18, 2022 | 31.82 | 32.46 | 30.06 | 30.47 | 642,867 | -0.65(-2.09%) |
Oct 17, 2022 | 30.69 | 31.65 | 30.69 | 31.12 | 605,329 | +1.10(+3.66%) |
Oct 14, 2022 | 32.61 | 32.61 | 29.94 | 30.02 | 555,307 | -2.03(-6.33%) |
Oct 13, 2022 | 29.87 | 33.32 | 29.27 | 32.05 | 1,629,836 | +0.95(+3.05%) |
Oct 12, 2022 | 32.75 | 32.75 | 31.04 | 31.10 | 1,045,386 | -1.61(-4.92%) |
Oct 11, 2022 | 32.34 | 33.51 | 31.71 | 32.71 | 606,807 | -0.33(-1.00%) |
Oct 10, 2022 | 34.21 | 34.21 | 32.32 | 33.04 | 456,130 | -1.18(-3.45%) |
Oct 07, 2022 | 35.01 | 35.34 | 33.98 | 34.22 | 389,786 | -2.35(-6.43%) |
Oct 06, 2022 | 36.30 | 36.99 | 36.18 | 36.57 | 308,721 | -0.04(-0.11%) |
Oct 05, 2022 | 35.15 | 36.90 | 35.11 | 36.61 | 591,452 | +0.64(+1.78%) |
Oct 04, 2022 | 36.21 | 36.60 | 35.36 | 35.97 | 676,934 | +1.01(+2.89%) |