Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.65 | 28.00 | 27.37 | 27.54 | 975,110 | +0.25(+0.90%) |
Sep 28, 2023 | 26.99 | 27.90 | 26.99 | 27.29 | 1,660,672 | +0.31(+1.16%) |
Sep 27, 2023 | 28.39 | 28.61 | 26.78 | 26.98 | 2,202,117 | -1.12(-3.98%) |
Sep 26, 2023 | 28.76 | 28.95 | 27.63 | 28.10 | 2,368,214 | -1.10(-3.77%) |
Sep 25, 2023 | 29.38 | 30.02 | 28.89 | 29.20 | 1,356,029 | -0.37(-1.26%) |
Sep 22, 2023 | 29.94 | 30.13 | 29.55 | 29.57 | 567,901 | -0.30(-1.02%) |
Sep 21, 2023 | 30.01 | 30.44 | 29.77 | 29.87 | 875,214 | -0.48(-1.58%) |
Sep 20, 2023 | 30.75 | 31.22 | 30.33 | 30.35 | 739,302 | -0.17(-0.55%) |
Sep 19, 2023 | 30.88 | 31.24 | 30.45 | 30.52 | 1,137,027 | -0.44(-1.43%) |
Sep 18, 2023 | 31.28 | 31.28 | 30.82 | 30.96 | 918,130 | -0.30(-0.97%) |
Sep 15, 2023 | 31.53 | 31.88 | 31.11 | 31.27 | 2,106,349 | -0.47(-1.48%) |
Sep 14, 2023 | 31.46 | 31.77 | 31.23 | 31.74 | 826,209 | +0.77(+2.47%) |
Sep 13, 2023 | 31.25 | 31.44 | 30.84 | 30.97 | 764,203 | -0.31(-1.00%) |
Sep 12, 2023 | 30.92 | 31.47 | 30.92 | 31.29 | 630,966 | +0.13(+0.41%) |
Sep 11, 2023 | 31.72 | 31.80 | 31.08 | 31.16 | 579,481 | -0.23(-0.72%) |
Sep 08, 2023 | 31.41 | 31.62 | 30.94 | 31.38 | 1,091,348 | +0.08(+0.25%) |
Sep 07, 2023 | 32.29 | 32.56 | 31.12 | 31.31 | 2,048,215 | -1.39(-4.26%) |
Sep 06, 2023 | 32.72 | 33.12 | 32.29 | 32.70 | 610,390 | -0.02(-0.06%) |
Sep 05, 2023 | 33.84 | 33.87 | 32.62 | 32.72 | 1,108,633 | -1.63(-4.74%) |
Sep 01, 2023 | 33.86 | 34.51 | 33.76 | 34.35 | 872,386 | +0.95(+2.85%) |
Aug 31, 2023 | 33.50 | 33.76 | 33.17 | 33.40 | 775,428 | +0.02(+0.06%) |
Aug 30, 2023 | 33.58 | 33.69 | 33.19 | 33.38 | 575,466 | -0.22(-0.64%) |
Aug 29, 2023 | 32.87 | 33.68 | 32.82 | 33.59 | 977,253 | +0.79(+2.39%) |
Aug 28, 2023 | 32.40 | 32.94 | 32.39 | 32.81 | 705,006 | +0.67(+2.08%) |
Aug 25, 2023 | 31.89 | 32.34 | 31.51 | 32.14 | 713,711 | +0.49(+1.55%) |
Aug 24, 2023 | 31.32 | 32.44 | 31.18 | 31.65 | 984,555 | +0.23(+0.72%) |
Aug 23, 2023 | 31.34 | 31.87 | 31.13 | 31.42 | 900,175 | -0.02(-0.06%) |
Aug 22, 2023 | 31.45 | 31.62 | 31.12 | 31.44 | 799,689 | +0.13(+0.41%) |
Aug 21, 2023 | 31.93 | 32.04 | 31.17 | 31.32 | 721,719 | -0.47(-1.48%) |
Aug 18, 2023 | 31.42 | 31.95 | 31.38 | 31.79 | 1,081,471 | -0.06(-0.18%) |
Aug 17, 2023 | 32.18 | 32.28 | 31.73 | 31.85 | 949,109 | -0.10(-0.31%) |
Aug 16, 2023 | 32.42 | 32.71 | 31.80 | 31.94 | 1,117,473 | -0.57(-1.75%) |
Aug 15, 2023 | 33.32 | 33.32 | 32.46 | 32.51 | 1,283,375 | -1.27(-3.75%) |
Aug 14, 2023 | 33.31 | 33.81 | 32.98 | 33.78 | 1,289,144 | +0.35(+1.06%) |
Aug 11, 2023 | 33.73 | 33.82 | 33.28 | 33.43 | 1,941,258 | -0.43(-1.27%) |
Aug 10, 2023 | 34.90 | 35.13 | 33.66 | 33.86 | 1,493,349 | -0.84(-2.42%) |
Aug 09, 2023 | 36.14 | 36.19 | 34.63 | 34.69 | 1,513,144 | -1.24(-3.44%) |
Aug 08, 2023 | 35.68 | 36.10 | 35.33 | 35.93 | 1,272,651 | -0.45(-1.23%) |
Aug 07, 2023 | 36.44 | 36.54 | 35.85 | 36.38 | 977,220 | +0.12(+0.32%) |
Aug 04, 2023 | 35.81 | 36.86 | 35.81 | 36.26 | 1,631,431 | +0.62(+1.75%) |
Aug 03, 2023 | 35.34 | 36.19 | 34.82 | 35.64 | 1,564,651 | -0.06(-0.16%) |
Aug 02, 2023 | 35.21 | 35.76 | 35.01 | 35.70 | 1,500,970 | -0.22(-0.62%) |
Aug 01, 2023 | 35.47 | 36.01 | 35.19 | 35.92 | 1,397,677 | -0.12(-0.32%) |
Jul 31, 2023 | 35.60 | 36.10 | 34.63 | 36.04 | 1,911,113 | +0.40(+1.12%) |
Jul 28, 2023 | 36.47 | 37.46 | 35.56 | 35.64 | 3,336,940 | -1.34(-3.64%) |
Jul 27, 2023 | 37.28 | 37.60 | 36.10 | 36.98 | 1,838,031 | -0.45(-1.20%) |
Jul 26, 2023 | 37.32 | 37.81 | 37.10 | 37.43 | 957,067 | -0.10(-0.26%) |
Jul 25, 2023 | 36.86 | 37.72 | 36.80 | 37.53 | 1,297,866 | +0.94(+2.56%) |
Jul 24, 2023 | 37.33 | 37.51 | 36.49 | 36.59 | 1,035,028 | -0.87(-2.32%) |
Jul 21, 2023 | 37.33 | 37.68 | 36.90 | 37.46 | 1,101,840 | +0.11(+0.29%) |
Jul 20, 2023 | 37.91 | 38.06 | 37.13 | 37.35 | 654,076 | -0.23(-0.62%) |
Jul 19, 2023 | 37.45 | 37.62 | 37.03 | 37.59 | 990,497 | +0.00(+0.00%) |
Jul 18, 2023 | 37.33 | 37.94 | 37.20 | 37.59 | 1,063,952 | +0.30(+0.81%) |
Jul 17, 2023 | 37.22 | 37.34 | 36.61 | 37.29 | 611,002 | -0.04(-0.10%) |
Jul 14, 2023 | 37.77 | 37.77 | 36.63 | 37.33 | 995,092 | -0.49(-1.29%) |
Jul 13, 2023 | 37.47 | 37.92 | 37.22 | 37.81 | 729,100 | +0.47(+1.25%) |
Jul 12, 2023 | 37.07 | 37.85 | 37.03 | 37.34 | 1,138,531 | +0.59(+1.62%) |
Jul 11, 2023 | 36.58 | 36.90 | 36.35 | 36.75 | 882,409 | +0.47(+1.29%) |
Jul 10, 2023 | 35.85 | 36.52 | 35.59 | 36.28 | 797,704 | +0.20(+0.57%) |
Jul 07, 2023 | 35.10 | 36.85 | 35.10 | 36.08 | 1,452,426 | +1.02(+2.92%) |
Jul 06, 2023 | 34.69 | 35.27 | 34.40 | 35.05 | 1,527,470 | -0.19(-0.55%) |
Jul 05, 2023 | 35.92 | 36.09 | 35.24 | 35.25 | 1,937,379 | -1.03(-2.85%) |
Jul 03, 2023 | 35.95 | 36.49 | 35.87 | 36.28 | 668,778 | +0.33(+0.92%) |
Jun 30, 2023 | 35.31 | 36.39 | 35.12 | 35.95 | 2,564,916 | +0.97(+2.79%) |
Jun 29, 2023 | 34.45 | 35.24 | 34.14 | 34.98 | 2,665,488 | +0.52(+1.50%) |
Jun 28, 2023 | 33.96 | 34.51 | 33.51 | 34.46 | 1,581,117 | +0.44(+1.29%) |
Jun 27, 2023 | 33.30 | 34.37 | 33.18 | 34.02 | 1,483,722 | +0.74(+2.23%) |
Jun 26, 2023 | 32.66 | 33.60 | 32.43 | 33.28 | 1,797,797 | +0.65(+2.00%) |
Jun 23, 2023 | 31.96 | 32.73 | 31.63 | 32.63 | 4,125,373 | +0.05(+0.15%) |
Jun 22, 2023 | 32.31 | 32.71 | 31.89 | 32.58 | 2,603,033 | -0.51(-1.53%) |
Jun 21, 2023 | 32.68 | 33.25 | 32.41 | 33.09 | 1,510,644 | +0.10(+0.30%) |
Jun 20, 2023 | 32.30 | 33.06 | 32.19 | 32.99 | 1,677,788 | -0.05(-0.15%) |
Jun 16, 2023 | 33.49 | 33.49 | 32.63 | 33.04 | 2,718,091 | -0.37(-1.11%) |
Jun 15, 2023 | 31.96 | 33.48 | 31.48 | 33.41 | 2,838,976 | +1.15(+3.56%) |
Jun 14, 2023 | 31.55 | 32.29 | 31.35 | 32.26 | 1,981,700 | +0.86(+2.73%) |
Jun 13, 2023 | 31.02 | 31.63 | 30.80 | 31.40 | 2,124,851 | +0.75(+2.45%) |
Jun 12, 2023 | 31.64 | 31.88 | 30.37 | 30.65 | 2,716,639 | -0.59(-1.90%) |
Jun 09, 2023 | 31.87 | 31.98 | 30.96 | 31.24 | 2,372,378 | -0.92(-2.85%) |
Jun 08, 2023 | 33.33 | 33.38 | 31.78 | 32.16 | 1,852,662 | -1.13(-3.40%) |
Jun 07, 2023 | 33.85 | 34.00 | 32.98 | 33.29 | 1,897,743 | -0.55(-1.61%) |
Jun 06, 2023 | 33.01 | 34.11 | 32.77 | 33.84 | 2,429,237 | -0.03(-0.09%) |
Jun 05, 2023 | 32.91 | 34.94 | 32.91 | 33.87 | 4,098,313 | +1.08(+3.30%) |
Jun 02, 2023 | 29.91 | 33.40 | 29.59 | 32.78 | 5,854,877 | +6.36(+24.09%) |
Jun 01, 2023 | 26.01 | 26.69 | 25.82 | 26.42 | 1,254,087 | +0.60(+2.34%) |
May 31, 2023 | 26.73 | 26.84 | 25.72 | 25.82 | 1,271,181 | -1.20(-4.44%) |
May 30, 2023 | 27.85 | 28.17 | 26.86 | 27.01 | 1,216,747 | -0.78(-2.81%) |
May 26, 2023 | 27.40 | 27.83 | 26.87 | 27.79 | 1,613,099 | +0.50(+1.82%) |
May 25, 2023 | 27.58 | 27.96 | 27.16 | 27.30 | 755,944 | -0.38(-1.37%) |
May 24, 2023 | 28.00 | 28.08 | 27.58 | 27.68 | 706,244 | -0.58(-2.07%) |
May 23, 2023 | 28.20 | 28.66 | 28.01 | 28.26 | 1,090,984 | -0.14(-0.48%) |
May 22, 2023 | 29.01 | 29.16 | 28.34 | 28.40 | 1,027,124 | -0.53(-1.82%) |
May 19, 2023 | 29.48 | 29.58 | 28.63 | 28.92 | 1,289,810 | -0.30(-1.03%) |
May 18, 2023 | 27.77 | 29.43 | 27.73 | 29.23 | 2,082,887 | +1.33(+4.75%) |
May 17, 2023 | 27.30 | 28.09 | 27.22 | 27.90 | 1,147,017 | +0.74(+2.73%) |
May 16, 2023 | 28.05 | 28.28 | 27.14 | 27.16 | 1,093,821 | -1.08(-3.83%) |
May 15, 2023 | 27.81 | 28.34 | 27.51 | 28.24 | 863,835 | +0.66(+2.40%) |
May 12, 2023 | 27.39 | 27.60 | 27.25 | 27.58 | 813,258 | +0.37(+1.36%) |
May 11, 2023 | 27.46 | 27.82 | 27.20 | 27.21 | 912,231 | -0.66(-2.36%) |
May 10, 2023 | 28.61 | 28.68 | 27.52 | 27.87 | 874,281 | -0.16(-0.59%) |
May 09, 2023 | 28.00 | 28.21 | 27.69 | 28.03 | 634,988 | -0.33(-1.16%) |
May 08, 2023 | 28.91 | 29.03 | 28.08 | 28.36 | 722,913 | -0.14(-0.51%) |
May 05, 2023 | 28.19 | 28.54 | 27.95 | 28.50 | 1,040,346 | +0.98(+3.54%) |
May 04, 2023 | 28.20 | 28.38 | 26.81 | 27.53 | 1,486,066 | -0.67(-2.36%) |
May 03, 2023 | 29.36 | 29.81 | 28.10 | 28.19 | 2,114,921 | -1.12(-3.82%) |
May 02, 2023 | 28.31 | 29.44 | 27.45 | 29.31 | 2,118,309 | +0.57(+1.98%) |
May 01, 2023 | 28.39 | 29.14 | 28.22 | 28.75 | 1,259,106 | +0.67(+2.37%) |
Apr 28, 2023 | 26.69 | 28.35 | 26.69 | 28.08 | 2,300,040 | +1.08(+4.01%) |
Apr 27, 2023 | 26.66 | 27.09 | 26.04 | 27.00 | 1,578,674 | +0.62(+2.34%) |
Apr 26, 2023 | 26.39 | 26.74 | 26.19 | 26.38 | 851,312 | -0.25(-0.94%) |
Apr 25, 2023 | 27.40 | 27.66 | 26.60 | 26.63 | 956,211 | -1.30(-4.67%) |
Apr 24, 2023 | 27.33 | 27.96 | 27.28 | 27.93 | 773,194 | +0.68(+2.48%) |
Apr 21, 2023 | 27.55 | 27.62 | 27.11 | 27.26 | 778,686 | -0.49(-1.78%) |
Apr 20, 2023 | 27.90 | 28.12 | 27.57 | 27.75 | 937,133 | -0.52(-1.84%) |
Apr 19, 2023 | 28.28 | 28.40 | 28.06 | 28.27 | 822,684 | -0.24(-0.85%) |
Apr 18, 2023 | 28.68 | 28.76 | 28.27 | 28.51 | 506,427 | -0.10(-0.34%) |
Apr 17, 2023 | 28.92 | 28.92 | 28.40 | 28.61 | 744,718 | -0.17(-0.60%) |
Apr 14, 2023 | 29.26 | 29.43 | 28.29 | 28.78 | 1,027,740 | -0.41(-1.39%) |
Apr 13, 2023 | 28.72 | 29.26 | 28.34 | 29.19 | 809,677 | +0.62(+2.16%) |
Apr 12, 2023 | 29.64 | 29.64 | 28.44 | 28.57 | 906,255 | -0.58(-1.99%) |
Apr 11, 2023 | 28.85 | 29.31 | 28.76 | 29.15 | 794,789 | +0.36(+1.24%) |
Apr 10, 2023 | 27.56 | 28.89 | 27.55 | 28.79 | 1,194,294 | +1.27(+4.63%) |
Apr 06, 2023 | 27.66 | 27.67 | 27.27 | 27.52 | 930,445 | -0.24(-0.87%) |
Apr 05, 2023 | 27.88 | 27.99 | 27.43 | 27.76 | 1,312,062 | -0.62(-2.18%) |
Apr 04, 2023 | 29.26 | 29.26 | 28.04 | 28.38 | 834,206 | -0.87(-2.97%) |
Apr 03, 2023 | 29.11 | 29.66 | 29.02 | 29.25 | 915,964 | +0.33(+1.14%) |
Mar 31, 2023 | 28.83 | 29.03 | 28.44 | 28.92 | 1,384,737 | +0.30(+1.05%) |
Mar 30, 2023 | 29.28 | 29.32 | 28.52 | 28.62 | 635,722 | -0.14(-0.50%) |
Mar 29, 2023 | 28.83 | 29.05 | 28.47 | 28.76 | 1,082,840 | +0.44(+1.57%) |
Mar 28, 2023 | 28.16 | 28.48 | 28.16 | 28.32 | 775,114 | +0.15(+0.55%) |
Mar 27, 2023 | 28.34 | 28.73 | 28.08 | 28.17 | 936,546 | +0.35(+1.25%) |
Mar 24, 2023 | 27.02 | 27.83 | 26.80 | 27.82 | 647,364 | +0.41(+1.48%) |
Mar 23, 2023 | 28.32 | 28.89 | 27.16 | 27.41 | 1,104,607 | -0.77(-2.74%) |
Mar 22, 2023 | 28.72 | 29.26 | 28.17 | 28.18 | 839,438 | -0.71(-2.47%) |
Mar 21, 2023 | 28.84 | 29.31 | 28.69 | 28.90 | 1,030,183 | +0.77(+2.75%) |
Mar 20, 2023 | 28.13 | 28.51 | 27.73 | 28.13 | 1,528,550 | +0.43(+1.57%) |
Mar 17, 2023 | 28.15 | 28.15 | 27.25 | 27.69 | 4,990,369 | -0.70(-2.45%) |
Mar 16, 2023 | 27.04 | 28.44 | 26.80 | 28.39 | 1,417,301 | +0.79(+2.87%) |
Mar 15, 2023 | 28.88 | 29.19 | 27.31 | 27.60 | 2,385,183 | -2.43(-8.11%) |
Mar 14, 2023 | 30.09 | 30.41 | 29.43 | 30.03 | 1,282,887 | +0.89(+3.05%) |
Mar 13, 2023 | 29.36 | 29.88 | 29.03 | 29.14 | 1,042,419 | -1.00(-3.33%) |
Mar 10, 2023 | 31.44 | 31.47 | 29.97 | 30.15 | 1,045,811 | -1.46(-4.61%) |
Mar 09, 2023 | 32.99 | 33.16 | 31.58 | 31.60 | 942,703 | -1.36(-4.13%) |
Mar 08, 2023 | 32.97 | 33.33 | 32.49 | 32.97 | 809,845 | -0.08(-0.23%) |
Mar 07, 2023 | 34.31 | 34.56 | 32.57 | 33.04 | 1,356,089 | -1.32(-3.85%) |
Mar 06, 2023 | 35.22 | 35.38 | 34.00 | 34.37 | 1,659,499 | -1.11(-3.13%) |
Mar 03, 2023 | 35.01 | 35.68 | 34.69 | 35.48 | 1,468,430 | +0.59(+1.69%) |
Mar 02, 2023 | 33.32 | 34.98 | 33.18 | 34.89 | 1,898,182 | +1.24(+3.67%) |
Mar 01, 2023 | 33.05 | 34.05 | 32.78 | 33.65 | 875,111 | +0.64(+1.93%) |
Feb 28, 2023 | 32.60 | 33.40 | 32.60 | 33.01 | 1,047,819 | +0.13(+0.38%) |
Feb 27, 2023 | 33.15 | 33.47 | 32.82 | 32.89 | 1,159,108 | +0.29(+0.89%) |
Feb 24, 2023 | 32.01 | 32.69 | 31.82 | 32.60 | 1,029,885 | -0.18(-0.56%) |
Feb 23, 2023 | 32.65 | 32.87 | 32.23 | 32.78 | 1,010,213 | +0.39(+1.19%) |
Feb 22, 2023 | 32.09 | 32.54 | 31.93 | 32.40 | 871,349 | +0.33(+1.02%) |
Feb 21, 2023 | 33.26 | 33.47 | 31.48 | 32.07 | 1,221,368 | -1.56(-4.65%) |
Feb 17, 2023 | 33.20 | 33.64 | 32.85 | 33.63 | 1,264,406 | +0.22(+0.66%) |
Feb 16, 2023 | 32.19 | 34.12 | 32.09 | 33.41 | 1,318,468 | +0.36(+1.10%) |
Feb 15, 2023 | 32.74 | 33.35 | 32.56 | 33.05 | 1,175,347 | -0.19(-0.58%) |
Feb 14, 2023 | 33.25 | 33.73 | 32.92 | 33.24 | 914,389 | -0.37(-1.11%) |
Feb 13, 2023 | 33.15 | 33.77 | 32.71 | 33.61 | 1,184,117 | +0.68(+2.07%) |
Feb 10, 2023 | 32.54 | 33.12 | 31.36 | 32.93 | 2,356,775 | +0.81(+2.54%) |
Feb 09, 2023 | 33.91 | 34.04 | 31.79 | 32.12 | 2,252,261 | -1.38(-4.12%) |
Feb 08, 2023 | 34.02 | 34.40 | 33.50 | 33.50 | 933,975 | -0.91(-2.65%) |
Feb 07, 2023 | 33.81 | 34.48 | 33.55 | 34.41 | 731,828 | +0.51(+1.50%) |
Feb 06, 2023 | 34.00 | 34.09 | 33.37 | 33.90 | 793,949 | -0.51(-1.48%) |
Feb 03, 2023 | 34.07 | 34.70 | 33.88 | 34.41 | 865,035 | -0.08(-0.22%) |
Feb 02, 2023 | 34.89 | 35.01 | 34.28 | 34.49 | 942,276 | -0.35(-0.99%) |
Feb 01, 2023 | 34.61 | 35.18 | 33.81 | 34.83 | 968,579 | -0.06(-0.16%) |
Jan 31, 2023 | 33.91 | 34.95 | 33.73 | 34.89 | 1,020,034 | +1.21(+3.59%) |
Jan 30, 2023 | 33.33 | 33.77 | 32.89 | 33.68 | 745,762 | +0.03(+0.09%) |
Jan 27, 2023 | 33.24 | 34.17 | 33.24 | 33.65 | 950,538 | +0.12(+0.34%) |
Jan 26, 2023 | 32.55 | 33.57 | 32.26 | 33.54 | 649,701 | +0.89(+2.73%) |
Jan 25, 2023 | 32.45 | 32.82 | 32.25 | 32.65 | 569,355 | -0.39(-1.19%) |
Jan 24, 2023 | 33.32 | 33.94 | 32.76 | 33.04 | 1,519,038 | +0.52(+1.59%) |
Jan 23, 2023 | 32.19 | 32.70 | 31.96 | 32.52 | 723,219 | +0.19(+0.59%) |
Jan 20, 2023 | 31.42 | 32.43 | 31.16 | 32.33 | 761,188 | +1.05(+3.37%) |
Jan 19, 2023 | 31.32 | 31.45 | 30.24 | 31.27 | 722,143 | -0.45(-1.42%) |
Jan 18, 2023 | 32.23 | 32.72 | 31.71 | 31.73 | 821,125 | +0.00(+0.00%) |
Jan 17, 2023 | 32.06 | 32.21 | 31.65 | 31.73 | 598,189 | -0.47(-1.46%) |
Jan 13, 2023 | 31.61 | 32.34 | 31.37 | 32.19 | 781,429 | +0.30(+0.93%) |
Jan 12, 2023 | 31.65 | 32.05 | 31.38 | 31.90 | 816,409 | +0.30(+0.94%) |
Jan 11, 2023 | 31.32 | 31.89 | 31.26 | 31.60 | 901,342 | +0.93(+3.03%) |
Jan 10, 2023 | 30.33 | 30.70 | 29.65 | 30.67 | 1,109,528 | -0.54(-1.72%) |
Jan 09, 2023 | 31.48 | 31.70 | 31.15 | 31.21 | 650,330 | +0.14(+0.46%) |
Jan 06, 2023 | 29.92 | 31.17 | 29.71 | 31.06 | 872,401 | +1.63(+5.54%) |
Jan 05, 2023 | 29.76 | 30.08 | 29.22 | 29.43 | 1,095,914 | -0.81(-2.69%) |
Jan 04, 2023 | 29.72 | 30.59 | 29.59 | 30.25 | 805,132 | +0.89(+3.04%) |
Jan 03, 2023 | 29.38 | 29.73 | 28.90 | 29.36 | 802,979 | +0.00(+0.00%) |
Dec 30, 2022 | 29.26 | 29.50 | 29.05 | 29.36 | 808,152 | -0.25(-0.84%) |
Dec 29, 2022 | 28.86 | 29.88 | 28.73 | 29.61 | 680,337 | +0.84(+2.93%) |
Dec 28, 2022 | 29.77 | 29.77 | 28.73 | 28.76 | 610,303 | -0.88(-2.98%) |
Dec 27, 2022 | 29.67 | 29.93 | 29.40 | 29.64 | 671,288 | +0.14(+0.49%) |
Dec 23, 2022 | 28.27 | 29.52 | 28.23 | 29.50 | 1,010,053 | +1.09(+3.85%) |
Dec 22, 2022 | 29.29 | 29.33 | 27.88 | 28.41 | 1,350,340 | -1.27(-4.27%) |
Dec 21, 2022 | 29.96 | 30.13 | 29.53 | 29.67 | 1,008,988 | +0.02(+0.06%) |
Dec 20, 2022 | 29.13 | 29.86 | 28.96 | 29.65 | 1,344,998 | +0.63(+2.18%) |
Dec 19, 2022 | 29.47 | 29.81 | 28.72 | 29.02 | 938,830 | -0.48(-1.63%) |
Dec 16, 2022 | 28.83 | 29.68 | 28.70 | 29.50 | 4,516,421 | +0.47(+1.62%) |
Dec 15, 2022 | 29.84 | 29.84 | 28.94 | 29.03 | 1,157,740 | -1.45(-4.75%) |
Dec 14, 2022 | 30.03 | 30.77 | 30.00 | 30.48 | 1,556,212 | +0.27(+0.89%) |
Dec 13, 2022 | 30.40 | 30.96 | 30.00 | 30.21 | 1,590,890 | +0.95(+3.24%) |
Dec 12, 2022 | 28.42 | 29.35 | 27.95 | 29.26 | 1,557,002 | +0.94(+3.32%) |
Dec 09, 2022 | 28.48 | 28.94 | 28.19 | 28.32 | 1,108,999 | -0.29(-1.01%) |
Dec 08, 2022 | 29.42 | 29.72 | 28.53 | 28.61 | 1,074,005 | -0.48(-1.65%) |
Dec 07, 2022 | 29.17 | 29.82 | 28.92 | 29.09 | 746,986 | -0.53(-1.78%) |
Dec 06, 2022 | 29.60 | 29.99 | 29.15 | 29.62 | 1,215,218 | +0.13(+0.46%) |
Dec 05, 2022 | 29.60 | 29.90 | 29.31 | 29.48 | 786,788 | -0.59(-1.98%) |
Dec 02, 2022 | 29.59 | 30.45 | 29.25 | 30.08 | 847,631 | +0.12(+0.38%) |
Dec 01, 2022 | 29.86 | 30.51 | 29.72 | 29.96 | 1,302,815 | +0.19(+0.64%) |
Nov 30, 2022 | 30.10 | 30.20 | 28.41 | 29.77 | 2,024,248 | +0.04(+0.13%) |
Nov 29, 2022 | 29.58 | 29.99 | 28.93 | 29.73 | 2,116,699 | -0.40(-1.34%) |
Nov 28, 2022 | 30.80 | 30.80 | 30.10 | 30.13 | 1,126,708 | -1.29(-4.12%) |
Nov 25, 2022 | 31.29 | 31.49 | 30.94 | 31.43 | 634,347 | -0.06(-0.18%) |
Nov 23, 2022 | 31.45 | 31.61 | 31.00 | 31.49 | 927,073 | -0.02(-0.06%) |
Nov 22, 2022 | 31.41 | 31.79 | 31.25 | 31.50 | 839,747 | +0.66(+2.15%) |
Nov 21, 2022 | 31.08 | 31.30 | 30.47 | 30.84 | 973,607 | -0.86(-2.72%) |
Nov 18, 2022 | 32.14 | 32.19 | 31.41 | 31.71 | 832,667 | -0.01(-0.03%) |
Nov 17, 2022 | 30.26 | 31.73 | 30.19 | 31.72 | 960,231 | +0.66(+2.13%) |
Nov 16, 2022 | 31.75 | 32.02 | 30.91 | 31.05 | 1,606,060 | -1.01(-3.14%) |
Nov 15, 2022 | 32.44 | 33.00 | 31.82 | 32.06 | 1,612,787 | +0.04(+0.12%) |
Nov 14, 2022 | 31.50 | 32.35 | 31.31 | 32.02 | 1,062,518 | -0.03(-0.09%) |
Nov 11, 2022 | 31.39 | 32.70 | 31.23 | 32.05 | 1,998,435 | +1.17(+3.79%) |
Nov 10, 2022 | 29.46 | 30.92 | 29.46 | 30.88 | 1,532,875 | +2.63(+9.30%) |
Nov 09, 2022 | 28.50 | 28.85 | 28.18 | 28.25 | 619,464 | -0.64(-2.21%) |
Nov 08, 2022 | 29.15 | 29.59 | 28.69 | 28.89 | 834,506 | +0.07(+0.23%) |
Nov 07, 2022 | 28.92 | 29.29 | 28.34 | 28.82 | 1,067,637 | +0.04(+0.13%) |
Nov 04, 2022 | 27.48 | 29.49 | 27.48 | 28.79 | 1,935,820 | +2.25(+8.46%) |
Nov 03, 2022 | 25.86 | 26.86 | 25.62 | 26.54 | 1,183,189 | +0.06(+0.22%) |
Nov 02, 2022 | 27.38 | 26.46 | 26.48 | 1,536,571 | -0.84(-3.07%) | |
Nov 01, 2022 | 27.54 | 27.74 | 27.08 | 27.32 | 1,350,582 | +0.08(+0.28%) |
Oct 31, 2022 | 27.19 | 27.70 | 27.04 | 27.25 | 1,212,144 | -0.04(-0.14%) |
Oct 28, 2022 | 27.39 | 27.83 | 26.76 | 27.28 | 1,188,222 | -0.23(-0.83%) |
Oct 27, 2022 | 27.97 | 28.48 | 27.42 | 27.51 | 1,629,372 | -0.29(-1.06%) |
Oct 26, 2022 | 26.40 | 28.33 | 26.40 | 27.81 | 2,591,090 | +0.16(+0.59%) |
Oct 25, 2022 | 27.01 | 28.28 | 26.96 | 27.64 | 2,718,382 | +0.11(+0.41%) |
Oct 24, 2022 | 28.01 | 28.38 | 27.23 | 27.53 | 1,626,443 | -0.55(-1.97%) |
Oct 21, 2022 | 27.20 | 28.24 | 27.20 | 28.08 | 2,183,590 | +0.88(+3.22%) |
Oct 20, 2022 | 27.43 | 28.34 | 27.16 | 27.21 | 1,991,583 | -0.17(-0.63%) |
Oct 19, 2022 | 27.42 | 27.99 | 27.01 | 27.38 | 2,662,104 | -0.37(-1.34%) |
Oct 18, 2022 | 27.64 | 28.06 | 27.37 | 27.75 | 3,734,966 | +0.83(+3.08%) |
Oct 17, 2022 | 25.86 | 26.98 | 25.77 | 26.92 | 3,133,034 | +1.81(+7.20%) |
Oct 14, 2022 | 26.33 | 26.50 | 25.06 | 25.11 | 1,615,609 | -0.97(-3.72%) |
Oct 13, 2022 | 24.41 | 26.32 | 24.37 | 26.08 | 2,345,856 | +0.90(+3.59%) |
Oct 12, 2022 | 25.33 | 25.65 | 25.02 | 25.18 | 1,529,832 | -0.07(-0.26%) |
Oct 11, 2022 | 25.26 | 25.64 | 24.89 | 25.25 | 2,036,472 | -0.35(-1.38%) |
Oct 10, 2022 | 25.54 | 25.91 | 25.33 | 25.60 | 1,552,468 | +0.50(+2.01%) |
Oct 07, 2022 | 25.26 | 25.62 | 24.74 | 25.09 | 2,247,704 | -0.53(-2.08%) |
Oct 06, 2022 | 26.22 | 26.59 | 25.44 | 25.63 | 2,129,729 | -0.93(-3.51%) |
Oct 05, 2022 | 24.98 | 26.82 | 24.81 | 26.56 | 3,178,677 | +0.58(+2.23%) |
Oct 04, 2022 | 25.15 | 26.01 | 25.15 | 25.98 | 2,092,544 | +1.22(+4.92%) |