Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 29.03 | 29.09 | 28.75 | 28.94 | 654,616 | +0.01(+0.03%) |
Aug 30, 2023 | 29.09 | 29.11 | 28.79 | 28.93 | 455,882 | -0.10(-0.33%) |
Aug 29, 2023 | 29.04 | 29.13 | 28.83 | 29.03 | 451,748 | -0.19(-0.66%) |
Aug 28, 2023 | 29.09 | 29.80 | 29.09 | 29.22 | 311,991 | +0.18(+0.63%) |
Aug 25, 2023 | 29.22 | 29.22 | 28.92 | 29.04 | 590,004 | -0.01(-0.03%) |
Aug 24, 2023 | 29.72 | 29.96 | 29.01 | 29.05 | 673,167 | -0.72(-2.41%) |
Aug 23, 2023 | 29.32 | 29.79 | 29.32 | 29.76 | 268,825 | +0.63(+2.16%) |
Aug 22, 2023 | 29.36 | 29.37 | 29.07 | 29.14 | 301,703 | -0.03(-0.10%) |
Aug 21, 2023 | 29.12 | 29.31 | 28.94 | 29.16 | 505,750 | -0.04(-0.13%) |
Aug 18, 2023 | 29.10 | 29.53 | 29.04 | 29.20 | 362,239 | -0.16(-0.56%) |
Aug 17, 2023 | 29.63 | 29.75 | 29.28 | 29.37 | 322,318 | -0.25(-0.85%) |
Aug 16, 2023 | 29.63 | 29.95 | 29.60 | 29.62 | 324,415 | -0.10(-0.33%) |
Aug 15, 2023 | 30.02 | 30.14 | 29.65 | 29.72 | 410,078 | -0.58(-1.92%) |
Aug 14, 2023 | 30.45 | 30.62 | 30.21 | 30.30 | 323,503 | -0.28(-0.92%) |
Aug 11, 2023 | 30.56 | 30.92 | 30.40 | 30.58 | 329,860 | -0.05(-0.16%) |
Aug 10, 2023 | 31.01 | 31.05 | 30.39 | 30.63 | 270,477 | -0.31(-1.00%) |
Aug 09, 2023 | 30.83 | 31.24 | 29.95 | 30.94 | 467,032 | +0.06(+0.19%) |
Aug 08, 2023 | 30.43 | 30.92 | 30.42 | 30.88 | 457,377 | +0.11(+0.35%) |
Aug 07, 2023 | 31.20 | 31.57 | 30.69 | 30.77 | 600,651 | -0.32(-1.03%) |
Aug 04, 2023 | 31.57 | 31.74 | 30.94 | 31.09 | 803,616 | -0.39(-1.23%) |
Aug 03, 2023 | 31.04 | 31.71 | 30.14 | 31.48 | 722,352 | +0.29(+0.93%) |
Aug 02, 2023 | 31.54 | 31.72 | 31.16 | 31.19 | 575,386 | -0.70(-2.19%) |
Aug 01, 2023 | 31.82 | 32.10 | 31.68 | 31.88 | 715,526 | -0.17(-0.54%) |
Jul 31, 2023 | 31.63 | 32.25 | 31.63 | 32.06 | 563,927 | +0.43(+1.35%) |
Jul 28, 2023 | 31.70 | 31.84 | 31.33 | 31.63 | 639,277 | +0.15(+0.46%) |
Jul 27, 2023 | 32.03 | 32.08 | 31.45 | 31.49 | 434,189 | -0.40(-1.24%) |
Jul 26, 2023 | 31.76 | 31.99 | 31.48 | 31.88 | 476,812 | +0.11(+0.34%) |
Jul 25, 2023 | 31.58 | 31.91 | 31.54 | 31.78 | 327,735 | +0.16(+0.52%) |
Jul 24, 2023 | 31.39 | 31.71 | 31.31 | 31.61 | 469,225 | +0.18(+0.59%) |
Jul 21, 2023 | 31.36 | 31.62 | 31.10 | 31.43 | 296,417 | +0.15(+0.46%) |
Jul 20, 2023 | 31.38 | 31.58 | 31.06 | 31.28 | 471,041 | +0.08(+0.25%) |
Jul 19, 2023 | 31.33 | 31.36 | 30.83 | 31.21 | 352,293 | +0.01(+0.03%) |
Jul 18, 2023 | 30.54 | 31.23 | 30.43 | 31.20 | 503,345 | +0.58(+1.90%) |
Jul 17, 2023 | 30.56 | 30.77 | 30.39 | 30.62 | 311,989 | -0.15(-0.50%) |
Jul 14, 2023 | 30.57 | 30.89 | 30.45 | 30.77 | 308,274 | +0.04(+0.13%) |
Jul 13, 2023 | 30.73 | 30.90 | 30.62 | 30.73 | 363,826 | +0.10(+0.32%) |
Jul 12, 2023 | 30.91 | 30.96 | 30.56 | 30.64 | 509,667 | +0.13(+0.41%) |
Jul 11, 2023 | 29.84 | 30.53 | 29.84 | 30.51 | 582,205 | +0.73(+2.44%) |
Jul 10, 2023 | 30.06 | 30.36 | 29.76 | 29.78 | 458,329 | -0.24(-0.81%) |
Jul 07, 2023 | 29.62 | 30.12 | 29.46 | 30.03 | 441,338 | +0.20(+0.68%) |
Jul 06, 2023 | 29.26 | 29.94 | 29.05 | 29.82 | 600,175 | +0.17(+0.59%) |
Jul 05, 2023 | 30.18 | 30.28 | 29.64 | 29.65 | 659,749 | -0.68(-2.23%) |
Jul 03, 2023 | 30.36 | 30.60 | 30.23 | 30.33 | 207,484 | -0.07(-0.22%) |
Jun 30, 2023 | 30.37 | 30.44 | 29.94 | 30.39 | 1,085,198 | +0.27(+0.90%) |
Jun 29, 2023 | 29.74 | 30.19 | 29.40 | 30.12 | 672,655 | +0.29(+0.97%) |
Jun 28, 2023 | 28.80 | 29.85 | 28.63 | 29.83 | 1,097,896 | +1.16(+4.05%) |
Jun 27, 2023 | 27.98 | 28.70 | 27.95 | 28.67 | 486,428 | +0.70(+2.49%) |
Jun 26, 2023 | 27.54 | 28.02 | 27.50 | 27.97 | 444,205 | +0.46(+1.69%) |
Jun 23, 2023 | 27.94 | 28.18 | 27.44 | 27.51 | 512,432 | -0.68(-2.40%) |
Jun 22, 2023 | 28.37 | 28.41 | 28.03 | 28.19 | 450,421 | -0.29(-1.02%) |
Jun 21, 2023 | 29.03 | 29.10 | 28.47 | 28.48 | 454,638 | -0.77(-2.65%) |
Jun 20, 2023 | 29.59 | 29.59 | 28.92 | 29.25 | 463,672 | -0.54(-1.82%) |
Jun 16, 2023 | 29.94 | 30.06 | 29.28 | 29.79 | 1,639,989 | -0.05(-0.16%) |
Jun 15, 2023 | 29.24 | 29.92 | 29.06 | 29.84 | 471,368 | +0.46(+1.56%) |
Jun 14, 2023 | 29.32 | 29.70 | 29.21 | 29.38 | 473,028 | +0.00(+0.00%) |
Jun 13, 2023 | 29.16 | 29.64 | 29.16 | 29.38 | 311,379 | +0.15(+0.52%) |
Jun 12, 2023 | 28.96 | 29.42 | 28.72 | 29.23 | 484,898 | +0.41(+1.43%) |
Jun 09, 2023 | 29.16 | 29.20 | 28.73 | 28.82 | 325,416 | -0.23(-0.79%) |
Jun 08, 2023 | 29.20 | 29.32 | 28.77 | 29.05 | 356,109 | -0.14(-0.49%) |
Jun 07, 2023 | 29.03 | 29.38 | 28.95 | 29.19 | 345,350 | +0.32(+1.10%) |
Jun 06, 2023 | 28.62 | 29.02 | 28.62 | 28.87 | 413,160 | +0.35(+1.21%) |
Jun 05, 2023 | 28.56 | 28.81 | 28.37 | 28.53 | 403,676 | -0.22(-0.77%) |
Jun 02, 2023 | 28.88 | 29.10 | 28.73 | 28.75 | 425,163 | +0.24(+0.84%) |
Jun 01, 2023 | 28.26 | 28.55 | 27.89 | 28.51 | 459,633 | +0.39(+1.40%) |
May 31, 2023 | 28.23 | 28.31 | 27.91 | 28.12 | 1,182,689 | -0.12(-0.41%) |
May 30, 2023 | 28.15 | 28.30 | 27.91 | 28.23 | 848,433 | +0.22(+0.79%) |
May 26, 2023 | 27.81 | 28.02 | 27.48 | 28.01 | 656,341 | +0.20(+0.72%) |
May 25, 2023 | 27.75 | 27.92 | 27.42 | 27.81 | 347,378 | -0.01(-0.03%) |
May 24, 2023 | 28.17 | 28.28 | 27.69 | 27.82 | 360,627 | -0.52(-1.83%) |
May 23, 2023 | 28.52 | 28.67 | 28.23 | 28.34 | 416,980 | -0.34(-1.17%) |
May 22, 2023 | 28.72 | 28.81 | 28.30 | 28.67 | 288,361 | -0.07(-0.23%) |
May 19, 2023 | 28.60 | 28.88 | 28.53 | 28.74 | 420,136 | +0.40(+1.42%) |
May 18, 2023 | 28.14 | 28.37 | 27.99 | 28.34 | 398,305 | +0.09(+0.31%) |
May 17, 2023 | 28.08 | 28.35 | 27.78 | 28.25 | 456,456 | +0.24(+0.86%) |
May 16, 2023 | 28.40 | 28.65 | 27.94 | 28.01 | 488,622 | -0.67(-2.34%) |
May 15, 2023 | 28.58 | 28.71 | 28.29 | 28.68 | 371,403 | +0.22(+0.78%) |
May 12, 2023 | 28.86 | 28.92 | 28.10 | 28.46 | 488,830 | -0.32(-1.10%) |
May 11, 2023 | 28.86 | 28.91 | 28.65 | 28.78 | 392,777 | -0.38(-1.32%) |
May 10, 2023 | 29.29 | 29.41 | 28.87 | 29.16 | 479,025 | +0.18(+0.63%) |
May 09, 2023 | 28.57 | 29.06 | 28.38 | 28.98 | 614,051 | +0.24(+0.83%) |
May 08, 2023 | 28.61 | 28.95 | 28.57 | 28.74 | 472,621 | +0.02(+0.07%) |
May 05, 2023 | 28.88 | 29.33 | 28.58 | 28.72 | 620,220 | +0.04(+0.13%) |
May 04, 2023 | 28.15 | 28.77 | 26.67 | 28.68 | 1,938,093 | -0.98(-3.30%) |
May 03, 2023 | 29.68 | 30.29 | 29.64 | 29.66 | 565,819 | +0.13(+0.45%) |
May 02, 2023 | 29.79 | 29.91 | 29.20 | 29.53 | 387,194 | -0.50(-1.66%) |
May 01, 2023 | 30.10 | 30.36 | 30.00 | 30.02 | 390,468 | -0.05(-0.16%) |
Apr 28, 2023 | 29.86 | 30.20 | 29.79 | 30.07 | 410,891 | +0.22(+0.74%) |
Apr 27, 2023 | 29.65 | 30.02 | 29.55 | 29.85 | 297,582 | +0.30(+1.01%) |
Apr 26, 2023 | 30.13 | 30.24 | 29.43 | 29.56 | 497,726 | -0.67(-2.22%) |
Apr 25, 2023 | 30.45 | 30.52 | 30.23 | 30.23 | 282,937 | -0.31(-1.01%) |
Apr 24, 2023 | 30.84 | 30.84 | 30.16 | 30.53 | 319,331 | -0.37(-1.21%) |
Apr 21, 2023 | 31.19 | 31.20 | 30.57 | 30.91 | 242,117 | -0.18(-0.59%) |
Apr 20, 2023 | 31.58 | 31.73 | 30.99 | 31.09 | 276,171 | -0.56(-1.76%) |
Apr 19, 2023 | 31.10 | 31.67 | 30.90 | 31.65 | 383,743 | +0.36(+1.16%) |
Apr 18, 2023 | 31.34 | 31.52 | 31.14 | 31.28 | 301,804 | -0.04(-0.12%) |
Apr 17, 2023 | 31.09 | 31.38 | 30.86 | 31.32 | 523,933 | +0.35(+1.11%) |
Apr 14, 2023 | 31.89 | 31.98 | 30.85 | 30.97 | 460,992 | -0.85(-2.68%) |
Apr 13, 2023 | 31.51 | 31.88 | 31.43 | 31.83 | 443,255 | +0.32(+1.00%) |
Apr 12, 2023 | 32.26 | 32.26 | 31.46 | 31.51 | 611,878 | -0.39(-1.23%) |
Apr 11, 2023 | 31.66 | 32.18 | 31.60 | 31.90 | 327,402 | +0.20(+0.64%) |
Apr 10, 2023 | 31.39 | 31.96 | 31.39 | 31.70 | 374,316 | +0.10(+0.30%) |
Apr 06, 2023 | 31.96 | 31.96 | 31.51 | 31.61 | 280,900 | -0.27(-0.84%) |
Apr 05, 2023 | 31.63 | 31.96 | 31.47 | 31.88 | 382,274 | +0.27(+0.85%) |
Apr 04, 2023 | 31.76 | 31.77 | 31.39 | 31.61 | 811,757 | -0.18(-0.57%) |
Apr 03, 2023 | 31.80 | 32.06 | 31.49 | 31.79 | 389,160 | -0.11(-0.33%) |
Mar 31, 2023 | 31.58 | 31.90 | 31.50 | 31.89 | 604,066 | +0.56(+1.77%) |
Mar 30, 2023 | 31.62 | 31.71 | 31.31 | 31.34 | 328,938 | +0.04(+0.12%) |
Mar 29, 2023 | 31.19 | 31.40 | 30.96 | 31.30 | 349,720 | +0.44(+1.43%) |
Mar 28, 2023 | 30.80 | 31.02 | 30.68 | 30.86 | 374,444 | -0.10(-0.31%) |
Mar 27, 2023 | 30.96 | 31.25 | 30.64 | 30.96 | 409,502 | +0.20(+0.65%) |
Mar 24, 2023 | 29.85 | 30.77 | 29.54 | 30.75 | 416,369 | +0.71(+2.36%) |
Mar 23, 2023 | 30.57 | 30.88 | 29.95 | 30.04 | 774,158 | -0.49(-1.60%) |
Mar 22, 2023 | 31.00 | 31.53 | 30.50 | 30.53 | 742,068 | -0.62(-2.00%) |
Mar 21, 2023 | 31.54 | 31.60 | 30.73 | 31.16 | 510,799 | -0.11(-0.34%) |
Mar 20, 2023 | 30.68 | 31.27 | 30.68 | 31.26 | 420,869 | +0.82(+2.71%) |
Mar 17, 2023 | 31.17 | 31.22 | 30.39 | 30.44 | 1,174,662 | -0.81(-2.58%) |
Mar 16, 2023 | 30.79 | 31.31 | 30.61 | 31.24 | 447,700 | +0.25(+0.82%) |
Mar 15, 2023 | 30.73 | 31.23 | 30.68 | 30.99 | 412,102 | -0.29(-0.91%) |
Mar 14, 2023 | 31.58 | 31.97 | 30.75 | 31.27 | 633,927 | +0.27(+0.86%) |
Mar 13, 2023 | 30.51 | 31.13 | 30.43 | 31.01 | 380,141 | +0.26(+0.83%) |
Mar 10, 2023 | 31.06 | 31.13 | 30.17 | 30.75 | 689,007 | -0.49(-1.58%) |
Mar 09, 2023 | 31.67 | 32.16 | 31.16 | 31.25 | 462,040 | -0.33(-1.05%) |
Mar 08, 2023 | 30.82 | 31.64 | 30.73 | 31.58 | 554,087 | +0.75(+2.44%) |
Mar 07, 2023 | 31.38 | 31.38 | 30.79 | 30.83 | 305,045 | -0.56(-1.79%) |
Mar 06, 2023 | 32.14 | 32.14 | 31.32 | 31.39 | 392,117 | -0.78(-2.42%) |
Mar 03, 2023 | 32.31 | 32.37 | 32.09 | 32.17 | 277,850 | +0.01(+0.03%) |
Mar 02, 2023 | 32.03 | 32.19 | 31.61 | 32.16 | 361,272 | -0.06(-0.18%) |
Mar 01, 2023 | 31.83 | 32.22 | 31.69 | 32.22 | 403,784 | +0.29(+0.92%) |
Feb 28, 2023 | 32.08 | 32.31 | 31.91 | 31.92 | 544,921 | -0.16(-0.50%) |
Feb 27, 2023 | 32.79 | 32.84 | 31.96 | 32.08 | 287,778 | -0.22(-0.68%) |
Feb 24, 2023 | 32.21 | 32.34 | 31.95 | 32.30 | 238,030 | -0.32(-0.99%) |
Feb 23, 2023 | 32.65 | 32.84 | 32.29 | 32.62 | 296,820 | +0.25(+0.76%) |
Feb 22, 2023 | 32.27 | 32.61 | 32.10 | 32.38 | 366,069 | +0.35(+1.10%) |
Feb 21, 2023 | 32.51 | 32.82 | 31.84 | 32.02 | 428,602 | -0.86(-2.60%) |
Feb 17, 2023 | 32.93 | 32.93 | 32.41 | 32.88 | 450,674 | +0.06(+0.17%) |
Feb 16, 2023 | 32.55 | 33.30 | 32.45 | 32.82 | 386,185 | -0.21(-0.63%) |
Feb 15, 2023 | 32.88 | 33.11 | 32.80 | 33.03 | 355,874 | -0.09(-0.26%) |
Feb 14, 2023 | 33.65 | 33.75 | 33.11 | 33.12 | 335,503 | -0.73(-2.16%) |
Feb 13, 2023 | 33.89 | 33.95 | 33.39 | 33.85 | 345,369 | +0.13(+0.39%) |
Feb 10, 2023 | 33.00 | 33.72 | 32.95 | 33.72 | 289,372 | +0.67(+2.01%) |
Feb 09, 2023 | 34.23 | 34.39 | 32.98 | 33.05 | 370,620 | -0.77(-2.28%) |
Feb 08, 2023 | 33.40 | 34.22 | 33.40 | 33.82 | 391,835 | +0.19(+0.57%) |
Feb 07, 2023 | 33.22 | 33.66 | 32.80 | 33.63 | 507,960 | +0.38(+1.14%) |
Feb 06, 2023 | 33.79 | 33.93 | 33.16 | 33.25 | 605,718 | -0.97(-2.83%) |
Feb 03, 2023 | 35.16 | 35.16 | 34.03 | 34.22 | 706,832 | -1.21(-3.41%) |
Feb 02, 2023 | 35.43 | 35.92 | 34.93 | 35.43 | 904,941 | +0.35(+1.00%) |
Feb 01, 2023 | 34.36 | 35.32 | 34.15 | 35.08 | 762,247 | +0.48(+1.40%) |
Jan 31, 2023 | 33.73 | 34.61 | 33.73 | 34.59 | 415,536 | +0.94(+2.80%) |
Jan 30, 2023 | 33.89 | 33.94 | 33.53 | 33.65 | 586,061 | -0.39(-1.14%) |
Jan 27, 2023 | 33.63 | 34.33 | 33.63 | 34.04 | 549,919 | +0.23(+0.67%) |
Jan 26, 2023 | 33.38 | 33.84 | 33.29 | 33.81 | 248,976 | +0.58(+1.74%) |
Jan 25, 2023 | 32.72 | 33.28 | 32.50 | 33.23 | 290,181 | +0.35(+1.07%) |
Jan 24, 2023 | 33.15 | 33.46 | 32.84 | 32.88 | 402,817 | -0.51(-1.54%) |
Jan 23, 2023 | 33.23 | 33.52 | 33.02 | 33.39 | 413,476 | +0.27(+0.80%) |
Jan 20, 2023 | 32.27 | 33.22 | 32.17 | 33.13 | 375,078 | +0.81(+2.50%) |
Jan 19, 2023 | 32.23 | 32.48 | 32.06 | 32.32 | 246,417 | -0.03(-0.09%) |
Jan 18, 2023 | 32.65 | 33.00 | 32.22 | 32.35 | 320,107 | -0.36(-1.10%) |
Jan 17, 2023 | 33.34 | 33.40 | 32.68 | 32.71 | 321,425 | -0.52(-1.57%) |
Jan 13, 2023 | 33.39 | 33.53 | 33.15 | 33.23 | 363,660 | -0.31(-0.94%) |
Jan 12, 2023 | 33.41 | 33.63 | 32.95 | 33.55 | 292,602 | +0.29(+0.86%) |
Jan 11, 2023 | 32.20 | 33.33 | 32.20 | 33.26 | 298,777 | +1.06(+3.31%) |
Jan 10, 2023 | 32.22 | 32.24 | 29.06 | 32.20 | 425,566 | -0.19(-0.59%) |
Jan 09, 2023 | 32.92 | 32.99 | 32.38 | 32.39 | 208,900 | -0.37(-1.13%) |
Jan 06, 2023 | 31.85 | 32.81 | 31.81 | 32.76 | 374,570 | +1.19(+3.76%) |
Jan 05, 2023 | 31.85 | 31.85 | 31.41 | 31.57 | 342,776 | -0.50(-1.57%) |
Jan 04, 2023 | 31.80 | 32.27 | 31.64 | 32.07 | 331,121 | +0.52(+1.66%) |
Jan 03, 2023 | 31.61 | 31.70 | 30.99 | 31.55 | 400,430 | +0.22(+0.70%) |
Dec 30, 2022 | 31.53 | 31.67 | 31.03 | 31.33 | 435,159 | -0.44(-1.38%) |
Dec 29, 2022 | 30.99 | 31.83 | 30.82 | 31.77 | 298,539 | +0.89(+2.89%) |
Dec 28, 2022 | 32.14 | 32.20 | 30.75 | 30.87 | 370,858 | -1.27(-3.96%) |
Dec 27, 2022 | 31.94 | 32.25 | 31.83 | 32.15 | 345,473 | +0.11(+0.36%) |
Dec 23, 2022 | 31.87 | 32.29 | 31.65 | 32.03 | 229,577 | +0.23(+0.72%) |
Dec 22, 2022 | 31.86 | 31.95 | 31.14 | 31.81 | 245,496 | -0.25(-0.77%) |
Dec 21, 2022 | 31.93 | 32.39 | 31.82 | 32.05 | 489,557 | +0.23(+0.72%) |
Dec 20, 2022 | 31.45 | 32.17 | 31.30 | 31.83 | 375,617 | +0.16(+0.51%) |
Dec 19, 2022 | 31.83 | 32.21 | 31.44 | 31.66 | 323,551 | -0.24(-0.74%) |
Dec 16, 2022 | 31.81 | 32.13 | 31.36 | 31.90 | 947,156 | -0.35(-1.09%) |
Dec 15, 2022 | 32.99 | 32.99 | 32.06 | 32.25 | 385,680 | -1.16(-3.46%) |
Dec 14, 2022 | 33.46 | 33.84 | 33.16 | 33.41 | 508,061 | +0.04(+0.11%) |
Dec 13, 2022 | 34.12 | 34.25 | 33.21 | 33.37 | 490,775 | +0.33(+1.00%) |
Dec 12, 2022 | 32.85 | 33.09 | 32.51 | 33.04 | 312,489 | +0.37(+1.13%) |
Dec 09, 2022 | 32.88 | 33.17 | 32.65 | 32.67 | 265,567 | -0.32(-0.97%) |
Dec 08, 2022 | 32.64 | 33.16 | 32.64 | 32.99 | 305,277 | +0.34(+1.04%) |
Dec 07, 2022 | 32.19 | 33.13 | 32.19 | 32.65 | 300,667 | +0.46(+1.44%) |
Dec 06, 2022 | 33.03 | 33.13 | 32.04 | 32.19 | 553,994 | -0.99(-2.98%) |
Dec 05, 2022 | 33.43 | 33.43 | 32.86 | 33.18 | 365,630 | -0.49(-1.46%) |
Dec 02, 2022 | 33.29 | 33.90 | 33.13 | 33.67 | 492,258 | -0.12(-0.36%) |
Dec 01, 2022 | 34.01 | 34.22 | 33.64 | 33.79 | 350,927 | -0.04(-0.11%) |
Nov 30, 2022 | 33.32 | 33.85 | 32.56 | 33.83 | 653,917 | +0.44(+1.33%) |
Nov 29, 2022 | 32.79 | 33.44 | 32.79 | 33.39 | 314,326 | +0.52(+1.58%) |
Nov 28, 2022 | 33.74 | 33.94 | 32.80 | 32.87 | 455,934 | -1.24(-3.62%) |
Nov 25, 2022 | 34.04 | 34.18 | 33.91 | 34.11 | 219,368 | +0.40(+1.17%) |
Nov 23, 2022 | 33.97 | 34.21 | 33.63 | 33.71 | 348,770 | -0.31(-0.91%) |
Nov 22, 2022 | 33.95 | 34.13 | 33.72 | 34.02 | 440,042 | +0.36(+1.06%) |
Nov 21, 2022 | 33.45 | 33.77 | 33.31 | 33.66 | 389,248 | +0.18(+0.54%) |
Nov 18, 2022 | 33.62 | 33.64 | 33.24 | 33.48 | 465,030 | +0.28(+0.85%) |
Nov 17, 2022 | 32.74 | 33.25 | 32.51 | 33.20 | 431,648 | -0.06(-0.17%) |
Nov 16, 2022 | 33.40 | 33.63 | 33.00 | 33.26 | 294,837 | -0.41(-1.20%) |
Nov 15, 2022 | 33.89 | 34.11 | 33.36 | 33.66 | 407,425 | +0.26(+0.79%) |
Nov 14, 2022 | 33.60 | 33.88 | 33.27 | 33.40 | 385,108 | -0.22(-0.65%) |
Nov 11, 2022 | 33.83 | 34.04 | 33.51 | 33.62 | 451,046 | -0.08(-0.22%) |
Nov 10, 2022 | 32.95 | 34.40 | 32.95 | 33.69 | 746,937 | +1.84(+5.77%) |
Nov 09, 2022 | 32.16 | 32.63 | 31.80 | 31.85 | 430,136 | -0.53(-1.63%) |
Nov 08, 2022 | 32.16 | 32.72 | 31.98 | 32.38 | 714,407 | +0.21(+0.64%) |
Nov 07, 2022 | 31.09 | 32.24 | 31.00 | 32.17 | 509,976 | +1.17(+3.77%) |
Nov 04, 2022 | 30.24 | 31.05 | 29.91 | 31.00 | 578,901 | +1.20(+4.02%) |
Nov 03, 2022 | 30.42 | 30.70 | 29.46 | 29.81 | 749,862 | -0.31(-1.03%) |
Nov 02, 2022 | 31.24 | 30.10 | 30.12 | 881,002 | -1.34(-4.26%) | |
Nov 01, 2022 | 32.18 | 32.43 | 31.40 | 31.46 | 648,215 | -0.32(-1.01%) |
Oct 31, 2022 | 31.85 | 31.95 | 31.28 | 31.78 | 598,141 | -0.39(-1.20%) |
Oct 28, 2022 | 31.85 | 32.25 | 31.57 | 32.16 | 454,003 | +0.41(+1.31%) |
Oct 27, 2022 | 31.95 | 32.15 | 31.70 | 31.75 | 627,106 | +0.02(+0.06%) |
Oct 26, 2022 | 31.84 | 32.08 | 31.56 | 31.73 | 373,703 | -0.02(-0.06%) |
Oct 25, 2022 | 30.84 | 31.92 | 30.77 | 31.75 | 523,437 | +0.84(+2.72%) |
Oct 24, 2022 | 31.27 | 31.55 | 30.82 | 30.91 | 324,918 | -0.06(-0.18%) |
Oct 21, 2022 | 30.16 | 31.05 | 29.90 | 30.97 | 593,262 | +0.82(+2.72%) |
Oct 20, 2022 | 30.55 | 31.06 | 29.98 | 30.15 | 758,499 | -0.38(-1.24%) |
Oct 19, 2022 | 30.85 | 31.01 | 30.25 | 30.52 | 422,855 | -0.55(-1.76%) |
Oct 18, 2022 | 31.33 | 31.85 | 30.73 | 31.07 | 692,185 | +0.34(+1.10%) |
Oct 17, 2022 | 30.91 | 31.34 | 30.41 | 30.73 | 749,116 | +0.25(+0.80%) |
Oct 14, 2022 | 31.91 | 31.91 | 30.43 | 30.48 | 870,243 | -1.13(-3.58%) |
Oct 13, 2022 | 30.10 | 31.64 | 30.07 | 31.62 | 723,912 | +0.97(+3.17%) |
Oct 12, 2022 | 30.59 | 30.81 | 30.20 | 30.65 | 538,099 | +0.14(+0.46%) |
Oct 11, 2022 | 29.95 | 30.77 | 29.83 | 30.50 | 564,850 | +0.58(+1.92%) |
Oct 10, 2022 | 29.95 | 30.14 | 29.80 | 29.93 | 298,153 | +0.25(+0.83%) |
Oct 07, 2022 | 29.66 | 29.97 | 29.52 | 29.68 | 735,602 | -0.13(-0.44%) |
Oct 06, 2022 | 30.07 | 30.30 | 29.59 | 29.82 | 706,429 | -0.39(-1.28%) |
Oct 05, 2022 | 29.64 | 30.46 | 29.64 | 30.20 | 649,788 | +0.21(+0.69%) |
Oct 04, 2022 | 29.42 | 30.09 | 29.42 | 29.99 | 493,204 | +0.93(+3.21%) |
Oct 03, 2022 | 28.78 | 29.45 | 28.52 | 29.06 | 599,753 | +0.80(+2.84%) |
Sep 30, 2022 | 28.23 | 28.95 | 28.15 | 28.26 | 1,388,579 | +0.18(+0.64%) |
Sep 29, 2022 | 28.55 | 28.61 | 27.83 | 28.08 | 1,141,997 | -0.84(-2.90%) |
Sep 28, 2022 | 29.03 | 29.25 | 28.50 | 28.92 | 739,664 | +0.15(+0.52%) |
Sep 27, 2022 | 29.03 | 29.30 | 28.59 | 28.77 | 783,088 | +0.02(+0.07%) |
Sep 26, 2022 | 29.33 | 29.33 | 28.29 | 28.75 | 797,067 | -0.92(-3.11%) |
Sep 23, 2022 | 29.65 | 29.78 | 29.06 | 29.67 | 693,788 | -0.25(-0.82%) |
Sep 22, 2022 | 29.94 | 30.17 | 29.51 | 29.92 | 646,653 | -0.01(-0.03%) |
Sep 21, 2022 | 30.50 | 30.75 | 29.93 | 29.93 | 538,727 | -0.31(-1.03%) |
Sep 20, 2022 | 31.31 | 31.31 | 29.93 | 30.24 | 731,412 | -1.40(-4.41%) |
Sep 19, 2022 | 30.65 | 31.67 | 30.61 | 31.64 | 491,289 | +0.74(+2.38%) |
Sep 16, 2022 | 30.98 | 30.98 | 30.54 | 30.90 | 1,397,990 | -0.27(-0.88%) |
Sep 15, 2022 | 32.40 | 32.57 | 31.14 | 31.17 | 528,828 | -1.16(-3.57%) |
Sep 14, 2022 | 32.31 | 32.52 | 31.55 | 32.33 | 716,008 | -0.24(-0.75%) |
Sep 13, 2022 | 33.18 | 33.31 | 32.48 | 32.57 | 564,367 | -1.30(-3.84%) |
Sep 12, 2022 | 33.62 | 34.45 | 33.62 | 33.87 | 552,017 | +0.34(+1.00%) |
Sep 09, 2022 | 32.77 | 33.62 | 32.45 | 33.53 | 782,568 | +0.81(+2.49%) |
Sep 08, 2022 | 32.69 | 32.92 | 32.04 | 32.72 | 959,919 | -0.19(-0.57%) |
Sep 07, 2022 | 32.75 | 33.10 | 32.64 | 32.91 | 553,903 | +0.06(+0.17%) |
Sep 06, 2022 | 32.97 | 33.20 | 32.54 | 32.85 | 368,254 | +0.01(+0.03%) |
Sep 02, 2022 | 33.53 | 33.68 | 32.75 | 32.84 | 465,504 | -0.43(-1.29%) |