Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 41.22 | 41.33 | 40.39 | 40.42 | 135,020 | -0.45(-1.09%) |
Jun 29, 2023 | 40.40 | 40.96 | 40.13 | 40.87 | 118,179 | +0.68(+1.68%) |
Jun 28, 2023 | 40.58 | 40.76 | 40.15 | 40.19 | 120,363 | -0.22(-0.54%) |
Jun 27, 2023 | 40.36 | 40.92 | 40.36 | 40.41 | 112,168 | +0.11(+0.27%) |
Jun 26, 2023 | 39.85 | 40.87 | 39.82 | 40.30 | 79,883 | +0.25(+0.62%) |
Jun 23, 2023 | 39.91 | 40.83 | 39.71 | 40.06 | 290,089 | -0.54(-1.32%) |
Jun 22, 2023 | 41.02 | 41.02 | 40.49 | 40.59 | 66,526 | -0.47(-1.14%) |
Jun 21, 2023 | 40.33 | 41.46 | 40.08 | 41.06 | 148,863 | +0.44(+1.08%) |
Jun 20, 2023 | 41.00 | 41.05 | 40.42 | 40.62 | 77,104 | -0.42(-1.02%) |
Jun 16, 2023 | 41.63 | 41.85 | 40.82 | 41.04 | 253,681 | -0.22(-0.53%) |
Jun 15, 2023 | 40.73 | 41.32 | 40.73 | 41.26 | 94,194 | +0.19(+0.46%) |
Jun 14, 2023 | 41.18 | 41.22 | 40.69 | 41.07 | 131,246 | -0.02(-0.05%) |
Jun 13, 2023 | 41.08 | 41.98 | 41.05 | 41.09 | 89,648 | +0.16(+0.39%) |
Jun 12, 2023 | 40.74 | 41.17 | 40.58 | 40.93 | 90,107 | +0.19(+0.46%) |
Jun 09, 2023 | 41.27 | 41.27 | 40.64 | 40.74 | 72,506 | -0.61(-1.47%) |
Jun 08, 2023 | 41.18 | 41.57 | 40.65 | 41.35 | 126,911 | -0.11(-0.26%) |
Jun 07, 2023 | 40.29 | 41.82 | 40.29 | 41.46 | 206,580 | +1.48(+3.71%) |
Jun 06, 2023 | 38.27 | 40.28 | 38.22 | 39.98 | 140,585 | +1.70(+4.44%) |
Jun 05, 2023 | 38.80 | 38.81 | 37.34 | 38.28 | 92,067 | -0.69(-1.76%) |
Jun 02, 2023 | 37.32 | 39.05 | 37.32 | 38.96 | 105,374 | +2.23(+6.06%) |
Jun 01, 2023 | 36.20 | 36.78 | 35.87 | 36.73 | 81,478 | +0.46(+1.26%) |
May 31, 2023 | 36.73 | 36.73 | 35.68 | 36.28 | 132,832 | -0.63(-1.70%) |
May 30, 2023 | 37.22 | 37.22 | 36.64 | 36.90 | 79,105 | -0.18(-0.48%) |
May 26, 2023 | 36.15 | 37.23 | 35.79 | 37.08 | 108,846 | +0.81(+2.22%) |
May 25, 2023 | 35.50 | 37.11 | 34.88 | 36.28 | 116,746 | +0.78(+2.18%) |
May 24, 2023 | 35.87 | 35.87 | 35.21 | 35.50 | 97,059 | -0.62(-1.71%) |
May 23, 2023 | 36.22 | 36.66 | 35.96 | 36.12 | 110,254 | -0.26(-0.71%) |
May 22, 2023 | 36.35 | 36.45 | 35.46 | 36.38 | 72,781 | +0.22(+0.61%) |
May 19, 2023 | 36.60 | 37.04 | 35.85 | 36.16 | 70,983 | +0.04(+0.11%) |
May 18, 2023 | 35.35 | 36.23 | 35.28 | 36.12 | 91,830 | +0.65(+1.82%) |
May 17, 2023 | 34.61 | 35.67 | 34.29 | 35.47 | 74,359 | +1.14(+3.33%) |
May 16, 2023 | 34.26 | 34.72 | 34.08 | 34.33 | 43,682 | -0.19(-0.55%) |
May 15, 2023 | 34.11 | 34.69 | 34.11 | 34.52 | 75,365 | +0.45(+1.31%) |
May 12, 2023 | 34.12 | 34.48 | 33.80 | 34.07 | 32,801 | -0.02(-0.06%) |
May 11, 2023 | 33.79 | 34.14 | 33.75 | 34.09 | 45,890 | -0.08(-0.23%) |
May 10, 2023 | 34.60 | 34.61 | 33.53 | 34.17 | 51,103 | +0.11(+0.32%) |
May 09, 2023 | 34.01 | 34.13 | 33.66 | 34.06 | 40,070 | -0.21(-0.61%) |
May 08, 2023 | 34.57 | 34.94 | 33.80 | 34.27 | 49,142 | -0.28(-0.81%) |
May 05, 2023 | 34.45 | 34.70 | 34.12 | 34.55 | 60,875 | +0.66(+1.94%) |
May 04, 2023 | 34.03 | 34.10 | 33.58 | 33.89 | 69,435 | -0.34(-0.99%) |
May 03, 2023 | 34.32 | 35.22 | 34.22 | 34.23 | 80,239 | -0.06(-0.17%) |
May 02, 2023 | 34.66 | 34.66 | 33.79 | 34.29 | 75,800 | -0.53(-1.51%) |
May 01, 2023 | 34.45 | 35.21 | 34.44 | 34.81 | 60,145 | +0.37(+1.07%) |
Apr 28, 2023 | 33.81 | 34.79 | 33.80 | 34.45 | 96,881 | +0.43(+1.25%) |
Apr 27, 2023 | 33.34 | 34.14 | 33.34 | 34.02 | 94,144 | +0.87(+2.63%) |
Apr 26, 2023 | 33.00 | 33.87 | 32.99 | 33.15 | 87,852 | +0.18(+0.54%) |
Apr 25, 2023 | 33.77 | 33.83 | 32.90 | 32.97 | 72,453 | -1.10(-3.23%) |
Apr 24, 2023 | 34.34 | 34.66 | 33.99 | 34.07 | 33,048 | -0.24(-0.69%) |
Apr 21, 2023 | 34.50 | 34.67 | 34.19 | 34.31 | 63,291 | -0.23(-0.66%) |
Apr 20, 2023 | 34.38 | 34.80 | 34.38 | 34.54 | 71,421 | -0.17(-0.49%) |
Apr 19, 2023 | 34.76 | 35.10 | 34.24 | 34.70 | 99,187 | -0.15(-0.43%) |
Apr 18, 2023 | 35.54 | 35.54 | 34.68 | 34.85 | 93,355 | -0.45(-1.27%) |
Apr 17, 2023 | 35.43 | 35.61 | 35.15 | 35.30 | 58,339 | +0.08(+0.23%) |
Apr 14, 2023 | 35.23 | 35.78 | 34.98 | 35.22 | 61,532 | +0.04(+0.11%) |
Apr 13, 2023 | 35.24 | 35.62 | 34.61 | 35.18 | 66,762 | +0.22(+0.62%) |
Apr 12, 2023 | 34.72 | 35.11 | 34.29 | 34.96 | 64,164 | +0.72(+2.12%) |
Apr 11, 2023 | 34.40 | 34.76 | 34.12 | 34.24 | 52,075 | +0.04(+0.12%) |
Apr 10, 2023 | 33.49 | 34.39 | 33.07 | 34.20 | 82,495 | +0.66(+1.95%) |
Apr 06, 2023 | 34.17 | 34.31 | 33.46 | 33.54 | 102,591 | -0.55(-1.60%) |
Apr 05, 2023 | 35.02 | 35.05 | 33.93 | 34.09 | 75,693 | -1.03(-2.94%) |
Apr 04, 2023 | 36.74 | 36.74 | 34.67 | 35.12 | 115,606 | -1.64(-4.45%) |
Apr 03, 2023 | 36.88 | 37.10 | 36.56 | 36.76 | 68,246 | -0.12(-0.32%) |
Mar 31, 2023 | 36.28 | 36.95 | 36.25 | 36.88 | 122,838 | +0.80(+2.23%) |
Mar 30, 2023 | 36.64 | 36.93 | 35.79 | 36.07 | 75,164 | -0.31(-0.85%) |
Mar 29, 2023 | 35.75 | 36.66 | 34.76 | 36.38 | 138,980 | +0.87(+2.46%) |
Mar 28, 2023 | 35.15 | 35.80 | 34.97 | 35.51 | 95,209 | +0.18(+0.51%) |
Mar 27, 2023 | 35.47 | 35.88 | 34.93 | 35.33 | 97,541 | +0.39(+1.11%) |
Mar 24, 2023 | 34.02 | 35.14 | 32.63 | 34.94 | 126,407 | +0.43(+1.24%) |
Mar 23, 2023 | 34.99 | 35.21 | 34.14 | 34.52 | 130,711 | -0.27(-0.77%) |
Mar 22, 2023 | 35.57 | 35.74 | 34.77 | 34.78 | 132,610 | -0.83(-2.34%) |
Mar 21, 2023 | 35.58 | 35.99 | 35.37 | 35.62 | 148,655 | +0.71(+2.05%) |
Mar 20, 2023 | 35.19 | 35.40 | 34.66 | 34.90 | 181,101 | +0.17(+0.49%) |
Mar 17, 2023 | 35.27 | 35.56 | 34.55 | 34.73 | 189,546 | -0.90(-2.53%) |
Mar 16, 2023 | 34.66 | 36.29 | 34.54 | 35.64 | 201,550 | +0.37(+1.04%) |
Mar 15, 2023 | 35.65 | 35.65 | 34.66 | 35.27 | 133,458 | -1.49(-4.05%) |
Mar 14, 2023 | 36.91 | 37.45 | 35.74 | 36.76 | 117,966 | +0.92(+2.58%) |
Mar 13, 2023 | 35.68 | 36.30 | 35.28 | 35.84 | 90,408 | -0.65(-1.77%) |
Mar 10, 2023 | 37.37 | 37.83 | 36.07 | 36.48 | 110,069 | -1.27(-3.36%) |
Mar 09, 2023 | 38.21 | 38.46 | 37.57 | 37.75 | 94,395 | -0.37(-0.96%) |
Mar 08, 2023 | 38.00 | 38.34 | 37.53 | 38.12 | 51,683 | +0.26(+0.68%) |
Mar 07, 2023 | 37.90 | 38.32 | 37.29 | 37.86 | 105,097 | -0.10(-0.26%) |
Mar 06, 2023 | 38.42 | 38.74 | 37.46 | 37.96 | 142,597 | -0.52(-1.34%) |
Mar 03, 2023 | 38.07 | 38.56 | 37.17 | 38.48 | 62,066 | +0.65(+1.71%) |
Mar 02, 2023 | 36.52 | 37.95 | 36.50 | 37.83 | 85,202 | +0.97(+2.64%) |
Mar 01, 2023 | 36.85 | 37.11 | 36.50 | 36.86 | 73,266 | +0.02(+0.05%) |
Feb 28, 2023 | 36.51 | 37.23 | 36.34 | 36.84 | 159,900 | +0.47(+1.28%) |
Feb 27, 2023 | 36.74 | 36.91 | 36.16 | 36.37 | 71,194 | +0.03(+0.08%) |
Feb 24, 2023 | 35.64 | 36.35 | 35.32 | 36.34 | 64,838 | +0.07(+0.19%) |
Feb 23, 2023 | 36.34 | 37.71 | 35.60 | 36.27 | 62,659 | +0.22(+0.61%) |
Feb 22, 2023 | 36.12 | 37.01 | 35.85 | 36.05 | 88,101 | +0.03(+0.08%) |
Feb 21, 2023 | 37.35 | 37.35 | 35.89 | 36.02 | 81,955 | -1.76(-4.65%) |
Feb 17, 2023 | 37.07 | 37.97 | 36.72 | 37.78 | 101,142 | +0.89(+2.42%) |
Feb 16, 2023 | 36.72 | 37.33 | 36.39 | 36.89 | 77,464 | -0.22(-0.59%) |
Feb 15, 2023 | 36.34 | 37.26 | 36.14 | 37.11 | 67,566 | +0.58(+1.58%) |
Feb 14, 2023 | 36.46 | 37.31 | 35.96 | 36.53 | 56,869 | -0.14(-0.38%) |
Feb 13, 2023 | 36.09 | 36.73 | 35.55 | 36.67 | 83,286 | +0.74(+2.07%) |
Feb 10, 2023 | 36.00 | 36.39 | 35.43 | 35.93 | 114,681 | -0.32(-0.88%) |
Feb 09, 2023 | 37.06 | 37.06 | 36.02 | 36.24 | 69,432 | -0.51(-1.38%) |
Feb 08, 2023 | 37.41 | 37.50 | 36.65 | 36.75 | 58,517 | -0.93(-2.47%) |
Feb 07, 2023 | 37.59 | 37.77 | 36.96 | 37.68 | 87,112 | -0.16(-0.42%) |
Feb 06, 2023 | 38.35 | 38.35 | 37.60 | 37.84 | 93,470 | -0.72(-1.88%) |
Feb 03, 2023 | 38.59 | 38.87 | 38.23 | 38.56 | 107,577 | -0.30(-0.76%) |
Feb 02, 2023 | 38.63 | 39.47 | 37.88 | 38.86 | 130,233 | +0.94(+2.48%) |
Feb 01, 2023 | 35.66 | 38.23 | 35.16 | 37.92 | 176,410 | +2.31(+6.48%) |
Jan 31, 2023 | 35.17 | 36.35 | 34.96 | 35.61 | 308,944 | +0.73(+2.10%) |
Jan 30, 2023 | 34.85 | 35.44 | 34.76 | 34.88 | 77,036 | -0.14(-0.40%) |
Jan 27, 2023 | 35.28 | 35.71 | 34.89 | 35.02 | 82,530 | -0.34(-0.95%) |
Jan 26, 2023 | 35.04 | 35.36 | 34.45 | 35.35 | 63,302 | +0.57(+1.65%) |
Jan 25, 2023 | 34.34 | 35.00 | 34.04 | 34.78 | 75,694 | +0.31(+0.89%) |
Jan 24, 2023 | 34.47 | 34.60 | 34.33 | 34.47 | 110,333 | -0.21(-0.60%) |
Jan 23, 2023 | 34.35 | 34.85 | 34.23 | 34.68 | 51,699 | +0.24(+0.69%) |
Jan 20, 2023 | 34.47 | 34.47 | 34.07 | 34.44 | 71,578 | +0.39(+1.13%) |
Jan 19, 2023 | 34.04 | 34.16 | 33.50 | 34.05 | 79,059 | -0.18(-0.52%) |
Jan 18, 2023 | 35.52 | 35.81 | 34.18 | 34.23 | 145,947 | -1.10(-3.11%) |
Jan 17, 2023 | 35.89 | 36.28 | 35.22 | 35.33 | 85,906 | -0.64(-1.79%) |
Jan 13, 2023 | 35.61 | 36.11 | 35.61 | 35.98 | 57,206 | +0.14(+0.39%) |
Jan 12, 2023 | 35.49 | 35.96 | 35.20 | 35.84 | 85,778 | +0.52(+1.49%) |
Jan 11, 2023 | 35.37 | 35.54 | 35.06 | 35.31 | 87,219 | +0.09(+0.25%) |
Jan 10, 2023 | 34.13 | 35.22 | 33.55 | 35.22 | 158,117 | +1.18(+3.46%) |
Jan 09, 2023 | 34.81 | 34.91 | 34.04 | 34.04 | 145,067 | -0.25(-0.72%) |
Jan 06, 2023 | 33.07 | 34.66 | 32.87 | 34.29 | 128,891 | +1.57(+4.81%) |
Jan 05, 2023 | 32.26 | 32.94 | 31.70 | 32.72 | 106,623 | +0.40(+1.23%) |
Jan 04, 2023 | 32.59 | 32.98 | 32.24 | 32.32 | 138,859 | +0.00(+0.00%) |
Jan 03, 2023 | 32.46 | 32.86 | 31.41 | 32.32 | 137,316 | +0.16(+0.49%) |
Dec 30, 2022 | 32.01 | 33.02 | 31.91 | 32.16 | 156,852 | -0.21(-0.64%) |
Dec 29, 2022 | 31.89 | 32.71 | 31.55 | 32.37 | 149,234 | +0.81(+2.57%) |
Dec 28, 2022 | 31.75 | 31.97 | 31.21 | 31.56 | 207,720 | -0.20(-0.62%) |
Dec 27, 2022 | 31.64 | 31.91 | 31.33 | 31.76 | 81,443 | +0.28(+0.88%) |
Dec 23, 2022 | 31.10 | 31.68 | 30.71 | 31.48 | 82,401 | +0.38(+1.21%) |
Dec 22, 2022 | 30.82 | 31.17 | 29.77 | 31.10 | 156,972 | +0.01(+0.03%) |
Dec 21, 2022 | 30.64 | 31.34 | 30.26 | 31.09 | 101,527 | +0.75(+2.48%) |
Dec 20, 2022 | 30.26 | 30.81 | 29.94 | 30.34 | 91,361 | -0.05(-0.16%) |
Dec 19, 2022 | 30.54 | 30.68 | 29.78 | 30.39 | 146,009 | -0.21(-0.68%) |
Dec 16, 2022 | 30.19 | 30.70 | 29.84 | 30.60 | 252,568 | -0.01(-0.03%) |
Dec 15, 2022 | 30.80 | 31.23 | 30.45 | 30.61 | 134,103 | -0.78(-2.49%) |
Dec 14, 2022 | 31.72 | 32.59 | 31.22 | 31.39 | 85,870 | -0.42(-1.31%) |
Dec 13, 2022 | 32.66 | 33.20 | 31.23 | 31.81 | 274,448 | +0.39(+1.23%) |
Dec 12, 2022 | 31.59 | 31.81 | 30.96 | 31.42 | 126,358 | -0.15(-0.47%) |
Dec 09, 2022 | 31.56 | 32.16 | 31.34 | 31.57 | 162,235 | -0.33(-1.02%) |
Dec 08, 2022 | 31.78 | 33.51 | 30.95 | 31.90 | 118,248 | +0.33(+1.04%) |
Dec 07, 2022 | 31.30 | 31.89 | 30.42 | 31.57 | 87,054 | +0.14(+0.44%) |
Dec 06, 2022 | 31.95 | 32.22 | 30.89 | 31.43 | 140,262 | -0.57(-1.80%) |
Dec 05, 2022 | 32.12 | 32.51 | 31.64 | 32.00 | 142,043 | -0.35(-1.07%) |
Dec 02, 2022 | 32.22 | 32.51 | 31.83 | 32.35 | 102,360 | -0.20(-0.61%) |
Dec 01, 2022 | 32.34 | 33.28 | 31.60 | 32.55 | 167,812 | +0.62(+1.95%) |
Nov 30, 2022 | 30.69 | 32.07 | 30.27 | 31.93 | 157,451 | +1.21(+3.93%) |
Nov 29, 2022 | 30.73 | 31.19 | 29.99 | 30.72 | 54,921 | -0.11(-0.35%) |
Nov 28, 2022 | 30.73 | 31.20 | 30.59 | 30.83 | 159,177 | -0.14(-0.45%) |
Nov 25, 2022 | 30.90 | 31.53 | 30.89 | 30.96 | 52,348 | -0.14(-0.45%) |
Nov 23, 2022 | 31.16 | 31.79 | 30.77 | 31.10 | 79,434 | +0.02(+0.06%) |
Nov 22, 2022 | 31.21 | 31.66 | 30.71 | 31.08 | 142,430 | +0.15(+0.48%) |
Nov 21, 2022 | 32.09 | 32.38 | 30.75 | 30.93 | 219,205 | -1.24(-3.85%) |
Nov 18, 2022 | 32.97 | 32.97 | 31.75 | 32.17 | 158,990 | -0.16(-0.49%) |
Nov 17, 2022 | 31.80 | 32.35 | 31.30 | 32.33 | 128,947 | -0.13(-0.40%) |
Nov 16, 2022 | 31.83 | 32.67 | 31.45 | 32.46 | 171,974 | +0.27(+0.83%) |
Nov 15, 2022 | 31.56 | 32.47 | 31.14 | 32.19 | 168,279 | +1.32(+4.27%) |
Nov 14, 2022 | 30.94 | 31.28 | 30.28 | 30.88 | 156,834 | -0.20(-0.64%) |
Nov 11, 2022 | 31.03 | 31.88 | 30.90 | 31.07 | 114,410 | +0.18(+0.58%) |
Nov 10, 2022 | 29.12 | 30.94 | 29.12 | 30.89 | 168,455 | +3.07(+11.04%) |
Nov 09, 2022 | 29.13 | 29.28 | 27.72 | 27.82 | 103,235 | -1.48(-5.04%) |
Nov 08, 2022 | 29.39 | 30.16 | 28.71 | 29.30 | 250,991 | +0.22(+0.75%) |
Nov 07, 2022 | 28.71 | 29.24 | 28.42 | 29.08 | 118,625 | +0.60(+2.12%) |
Nov 04, 2022 | 27.96 | 28.92 | 27.63 | 28.48 | 105,038 | +0.99(+3.60%) |
Nov 03, 2022 | 27.29 | 28.03 | 26.91 | 27.49 | 123,029 | -0.29(-1.03%) |
Nov 02, 2022 | 28.51 | 27.70 | 27.77 | 232,782 | -0.89(-3.10%) | |
Nov 01, 2022 | 28.39 | 28.94 | 28.24 | 28.66 | 203,759 | +0.48(+1.72%) |
Oct 31, 2022 | 27.64 | 28.70 | 27.55 | 28.18 | 204,559 | +0.39(+1.39%) |
Oct 28, 2022 | 27.19 | 28.23 | 26.74 | 27.79 | 237,832 | +0.71(+2.63%) |
Oct 27, 2022 | 27.62 | 28.46 | 26.86 | 27.08 | 156,221 | -0.42(-1.54%) |
Oct 26, 2022 | 27.45 | 28.66 | 26.99 | 27.51 | 144,574 | +0.14(+0.51%) |
Oct 25, 2022 | 25.57 | 27.71 | 25.27 | 27.37 | 327,666 | +1.76(+6.87%) |
Oct 24, 2022 | 25.32 | 26.09 | 24.97 | 25.61 | 334,106 | +0.52(+2.09%) |
Oct 21, 2022 | 25.19 | 25.60 | 24.86 | 25.09 | 441,421 | +0.17(+0.67%) |
Oct 20, 2022 | 24.98 | 25.43 | 24.65 | 24.92 | 172,132 | -0.10(-0.39%) |
Oct 19, 2022 | 25.46 | 26.19 | 24.87 | 25.02 | 195,015 | -0.79(-3.06%) |
Oct 18, 2022 | 25.97 | 26.26 | 25.25 | 25.81 | 147,067 | +0.44(+1.75%) |
Oct 17, 2022 | 25.35 | 25.98 | 25.14 | 25.36 | 177,967 | +0.61(+2.48%) |
Oct 14, 2022 | 25.08 | 26.16 | 24.69 | 24.75 | 148,247 | -0.20(-0.79%) |
Oct 13, 2022 | 23.67 | 25.22 | 23.26 | 24.95 | 215,619 | +0.73(+3.02%) |
Oct 12, 2022 | 24.45 | 24.62 | 23.91 | 24.22 | 126,180 | -0.20(-0.81%) |
Oct 11, 2022 | 24.39 | 24.78 | 24.10 | 24.42 | 145,854 | -0.11(-0.44%) |
Oct 10, 2022 | 24.74 | 24.83 | 24.21 | 24.52 | 135,206 | -0.02(-0.08%) |
Oct 07, 2022 | 25.15 | 25.63 | 23.94 | 24.54 | 193,352 | -0.82(-3.23%) |
Oct 06, 2022 | 26.26 | 26.57 | 25.32 | 25.36 | 147,969 | -0.90(-3.42%) |
Oct 05, 2022 | 26.54 | 26.70 | 25.84 | 26.26 | 118,008 | -0.87(-3.20%) |
Oct 04, 2022 | 27.10 | 27.50 | 26.99 | 27.13 | 137,712 | +0.43(+1.63%) |
Oct 03, 2022 | 26.38 | 27.26 | 26.12 | 26.70 | 62,442 | +0.85(+3.29%) |
Sep 30, 2022 | 25.67 | 26.23 | 25.67 | 25.85 | 90,870 | +0.18(+0.69%) |
Sep 29, 2022 | 26.14 | 26.14 | 25.37 | 25.67 | 85,997 | -0.97(-3.63%) |
Sep 28, 2022 | 25.62 | 26.85 | 25.34 | 26.64 | 104,517 | +1.21(+4.74%) |
Sep 27, 2022 | 25.65 | 25.84 | 25.08 | 25.43 | 97,184 | +0.08(+0.31%) |
Sep 26, 2022 | 26.03 | 26.57 | 25.31 | 25.35 | 126,109 | -0.97(-3.68%) |
Sep 23, 2022 | 26.40 | 26.93 | 25.89 | 26.32 | 83,477 | -0.58(-2.17%) |
Sep 22, 2022 | 27.16 | 27.46 | 26.45 | 26.91 | 89,793 | -0.47(-1.73%) |
Sep 21, 2022 | 27.91 | 28.31 | 27.38 | 27.38 | 146,245 | -0.40(-1.42%) |
Sep 20, 2022 | 28.21 | 28.57 | 27.27 | 27.77 | 90,599 | -0.80(-2.80%) |
Sep 19, 2022 | 27.95 | 28.96 | 27.95 | 28.58 | 66,128 | +0.18(+0.63%) |
Sep 16, 2022 | 28.09 | 28.91 | 27.32 | 28.40 | 130,548 | -0.24(-0.83%) |
Sep 15, 2022 | 28.78 | 29.25 | 28.49 | 28.63 | 46,607 | -0.38(-1.29%) |
Sep 14, 2022 | 29.15 | 29.64 | 28.57 | 29.01 | 72,332 | -0.24(-0.81%) |
Sep 13, 2022 | 30.29 | 31.44 | 28.59 | 29.25 | 71,757 | -1.93(-6.18%) |
Sep 12, 2022 | 30.89 | 31.56 | 30.89 | 31.17 | 50,362 | +0.45(+1.48%) |
Sep 09, 2022 | 30.41 | 31.07 | 30.23 | 30.72 | 74,225 | +0.55(+1.83%) |
Sep 08, 2022 | 29.51 | 30.29 | 29.35 | 30.17 | 64,197 | +0.28(+0.93%) |
Sep 07, 2022 | 28.57 | 30.00 | 28.53 | 29.89 | 80,677 | +1.07(+3.70%) |
Sep 06, 2022 | 29.88 | 29.94 | 28.56 | 28.82 | 45,230 | -0.88(-2.96%) |
Sep 02, 2022 | 30.66 | 30.66 | 29.39 | 29.70 | 47,938 | -0.49(-1.64%) |
Sep 01, 2022 | 29.89 | 31.00 | 29.62 | 30.20 | 81,345 | -0.07(-0.23%) |
Aug 31, 2022 | 31.11 | 31.83 | 30.16 | 30.26 | 90,303 | -0.91(-2.92%) |
Aug 30, 2022 | 31.30 | 31.65 | 30.66 | 31.17 | 55,491 | -0.26(-0.82%) |
Aug 29, 2022 | 31.79 | 31.83 | 31.14 | 31.43 | 60,644 | -0.53(-1.67%) |
Aug 26, 2022 | 33.91 | 33.91 | 31.75 | 31.96 | 89,365 | -1.90(-5.60%) |
Aug 25, 2022 | 33.32 | 33.94 | 32.80 | 33.86 | 94,651 | +0.66(+1.99%) |
Aug 24, 2022 | 32.62 | 33.21 | 32.42 | 33.20 | 99,188 | +0.62(+1.91%) |
Aug 23, 2022 | 31.79 | 32.73 | 31.51 | 32.58 | 82,701 | +0.66(+2.07%) |
Aug 22, 2022 | 32.43 | 32.60 | 30.95 | 31.91 | 76,211 | -1.01(-3.06%) |
Aug 19, 2022 | 33.38 | 33.89 | 32.61 | 32.92 | 77,942 | -0.97(-2.86%) |
Aug 18, 2022 | 32.94 | 34.00 | 32.94 | 33.89 | 53,388 | +0.85(+2.57%) |
Aug 17, 2022 | 33.85 | 33.87 | 32.97 | 33.04 | 68,705 | -1.33(-3.88%) |
Aug 16, 2022 | 33.69 | 34.44 | 33.64 | 34.38 | 70,269 | +0.64(+1.90%) |
Aug 15, 2022 | 33.22 | 33.84 | 32.96 | 33.73 | 87,166 | +0.08(+0.23%) |
Aug 12, 2022 | 32.74 | 33.70 | 32.74 | 33.65 | 62,154 | +0.91(+2.78%) |
Aug 11, 2022 | 32.45 | 33.32 | 31.85 | 32.74 | 64,694 | +0.44(+1.38%) |
Aug 10, 2022 | 32.43 | 32.85 | 31.86 | 32.30 | 105,240 | +0.59(+1.87%) |
Aug 09, 2022 | 32.20 | 32.20 | 31.33 | 31.71 | 135,658 | -0.42(-1.32%) |
Aug 08, 2022 | 32.10 | 32.82 | 31.76 | 32.13 | 82,454 | +0.43(+1.37%) |
Aug 05, 2022 | 31.83 | 33.00 | 31.33 | 31.70 | 48,651 | -0.36(-1.11%) |
Aug 04, 2022 | 32.16 | 32.87 | 29.43 | 32.05 | 52,054 | +0.00(+0.00%) |
Aug 03, 2022 | 32.29 | 32.39 | 31.79 | 32.05 | 45,265 | -0.10(-0.31%) |
Aug 02, 2022 | 32.24 | 32.55 | 31.78 | 32.15 | 69,687 | -0.09(-0.28%) |
Aug 01, 2022 | 32.21 | 32.79 | 31.66 | 32.24 | 85,790 | -0.39(-1.21%) |
Jul 29, 2022 | 31.39 | 32.73 | 31.39 | 32.63 | 164,105 | +1.02(+3.21%) |
Jul 28, 2022 | 31.62 | 32.77 | 31.37 | 31.62 | 68,900 | +0.00(+0.00%) |
Jul 27, 2022 | 31.03 | 31.90 | 31.03 | 31.62 | 66,552 | +0.78(+2.53%) |
Jul 26, 2022 | 30.58 | 30.94 | 30.24 | 30.84 | 83,245 | +0.22(+0.71%) |
Jul 25, 2022 | 30.32 | 30.85 | 30.32 | 30.62 | 210,215 | +0.30(+0.98%) |
Jul 22, 2022 | 30.54 | 30.82 | 30.13 | 30.33 | 94,506 | -0.36(-1.16%) |
Jul 21, 2022 | 30.08 | 30.68 | 29.81 | 30.68 | 79,575 | +0.29(+0.94%) |
Jul 20, 2022 | 29.55 | 30.53 | 29.55 | 30.40 | 92,118 | +0.88(+2.97%) |
Jul 19, 2022 | 29.08 | 29.88 | 29.08 | 29.52 | 93,012 | +0.86(+2.99%) |
Jul 18, 2022 | 28.50 | 29.08 | 28.50 | 28.66 | 110,114 | +0.34(+1.18%) |
Jul 15, 2022 | 28.12 | 28.67 | 27.87 | 28.33 | 160,210 | +0.90(+3.27%) |
Jul 14, 2022 | 26.56 | 27.51 | 26.05 | 27.43 | 121,630 | +0.48(+1.79%) |
Jul 13, 2022 | 27.06 | 27.67 | 26.84 | 26.95 | 50,440 | -0.63(-2.29%) |
Jul 12, 2022 | 27.20 | 28.43 | 27.20 | 27.58 | 89,808 | +0.18(+0.65%) |
Jul 11, 2022 | 27.82 | 28.56 | 27.00 | 27.40 | 83,619 | -0.64(-2.29%) |
Jul 08, 2022 | 28.03 | 29.76 | 27.01 | 28.04 | 90,660 | -0.15(-0.52%) |
Jul 07, 2022 | 27.77 | 28.45 | 27.53 | 28.19 | 100,041 | +0.76(+2.77%) |
Jul 06, 2022 | 27.91 | 28.16 | 27.16 | 27.43 | 108,320 | -0.58(-2.08%) |
Jul 05, 2022 | 27.74 | 28.11 | 27.02 | 28.01 | 107,039 | -0.37(-1.32%) |