Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 54.80 | 55.61 | 54.75 | 55.09 | 157,098 | +0.35(+0.64%) |
Jul 28, 2023 | 55.35 | 55.87 | 54.60 | 54.74 | 167,578 | -0.08(-0.15%) |
Jul 27, 2023 | 56.49 | 56.51 | 54.33 | 54.82 | 207,339 | -1.35(-2.40%) |
Jul 26, 2023 | 57.75 | 58.64 | 56.07 | 56.17 | 191,409 | -1.02(-1.78%) |
Jul 25, 2023 | 56.96 | 57.95 | 56.77 | 57.19 | 226,556 | +0.36(+0.63%) |
Jul 24, 2023 | 55.53 | 57.72 | 55.53 | 56.83 | 202,628 | +1.14(+2.05%) |
Jul 21, 2023 | 57.14 | 57.14 | 55.58 | 55.69 | 107,431 | -1.05(-1.85%) |
Jul 20, 2023 | 56.84 | 56.99 | 56.33 | 56.74 | 93,063 | -0.30(-0.53%) |
Jul 19, 2023 | 57.44 | 57.77 | 57.00 | 57.04 | 119,550 | -0.33(-0.58%) |
Jul 18, 2023 | 56.17 | 57.42 | 56.17 | 57.37 | 123,374 | +0.98(+1.74%) |
Jul 17, 2023 | 55.02 | 56.71 | 55.02 | 56.39 | 155,653 | +1.19(+2.16%) |
Jul 14, 2023 | 55.98 | 55.98 | 54.04 | 55.20 | 155,843 | +0.21(+0.38%) |
Jul 13, 2023 | 55.46 | 55.77 | 54.73 | 54.99 | 144,858 | -0.17(-0.31%) |
Jul 12, 2023 | 54.03 | 55.16 | 53.68 | 55.16 | 140,301 | +2.11(+3.98%) |
Jul 11, 2023 | 53.16 | 54.68 | 52.93 | 53.05 | 228,772 | +0.49(+0.93%) |
Jul 10, 2023 | 52.35 | 52.95 | 52.32 | 52.56 | 245,872 | +0.05(+0.10%) |
Jul 07, 2023 | 52.26 | 53.31 | 52.26 | 52.51 | 188,795 | +0.27(+0.52%) |
Jul 06, 2023 | 52.41 | 52.41 | 51.53 | 52.24 | 318,326 | -0.70(-1.32%) |
Jul 05, 2023 | 53.99 | 54.00 | 52.57 | 52.94 | 173,836 | -1.33(-2.45%) |
Jul 03, 2023 | 52.88 | 54.25 | 52.88 | 54.27 | 80,783 | +1.15(+2.16%) |
Jun 30, 2023 | 54.10 | 54.10 | 53.11 | 53.12 | 120,507 | -0.77(-1.43%) |
Jun 29, 2023 | 52.42 | 53.89 | 52.42 | 53.89 | 127,338 | +1.85(+3.55%) |
Jun 28, 2023 | 51.58 | 52.04 | 51.04 | 52.04 | 173,404 | +0.46(+0.89%) |
Jun 27, 2023 | 51.05 | 52.20 | 50.78 | 51.58 | 210,219 | +0.43(+0.84%) |
Jun 26, 2023 | 51.92 | 52.80 | 51.08 | 51.15 | 131,510 | -0.78(-1.50%) |
Jun 23, 2023 | 51.61 | 52.58 | 51.61 | 51.93 | 293,314 | -0.59(-1.12%) |
Jun 22, 2023 | 52.71 | 52.71 | 51.86 | 52.52 | 132,130 | -0.19(-0.36%) |
Jun 21, 2023 | 52.01 | 53.05 | 51.54 | 52.71 | 102,322 | +0.38(+0.73%) |
Jun 20, 2023 | 51.93 | 52.39 | 51.69 | 52.33 | 181,029 | +0.16(+0.31%) |
Jun 16, 2023 | 52.77 | 52.77 | 51.49 | 52.17 | 443,767 | -0.09(-0.17%) |
Jun 15, 2023 | 51.12 | 52.31 | 50.82 | 52.26 | 134,157 | +0.71(+1.38%) |
Jun 14, 2023 | 52.52 | 53.10 | 50.75 | 51.55 | 182,491 | -0.94(-1.79%) |
Jun 13, 2023 | 51.44 | 52.77 | 51.44 | 52.49 | 144,888 | +1.03(+2.00%) |
Jun 12, 2023 | 51.29 | 51.75 | 50.78 | 51.46 | 148,505 | -0.02(-0.04%) |
Jun 09, 2023 | 51.88 | 51.90 | 51.33 | 51.48 | 104,620 | -0.50(-0.96%) |
Jun 08, 2023 | 51.40 | 52.59 | 51.27 | 51.98 | 142,392 | -0.13(-0.25%) |
Jun 07, 2023 | 50.80 | 52.45 | 50.80 | 52.11 | 169,356 | +1.37(+2.70%) |
Jun 06, 2023 | 47.93 | 50.94 | 47.93 | 50.74 | 190,574 | +2.45(+5.07%) |
Jun 05, 2023 | 48.33 | 48.42 | 46.74 | 48.29 | 119,530 | -0.52(-1.07%) |
Jun 02, 2023 | 47.19 | 48.82 | 47.14 | 48.81 | 157,479 | +2.10(+4.50%) |
Jun 01, 2023 | 46.67 | 47.10 | 46.26 | 46.71 | 138,368 | +0.19(+0.41%) |
May 31, 2023 | 46.74 | 47.50 | 45.89 | 46.52 | 205,286 | -0.59(-1.25%) |
May 30, 2023 | 47.06 | 47.88 | 46.60 | 47.11 | 93,049 | +0.32(+0.68%) |
May 26, 2023 | 46.40 | 47.03 | 46.20 | 46.79 | 83,634 | +0.41(+0.88%) |
May 25, 2023 | 45.45 | 46.38 | 45.30 | 46.38 | 106,575 | +0.57(+1.24%) |
May 24, 2023 | 46.09 | 46.09 | 45.00 | 45.81 | 136,244 | -0.84(-1.80%) |
May 23, 2023 | 45.50 | 46.93 | 45.50 | 46.65 | 142,479 | +0.90(+1.97%) |
May 22, 2023 | 46.23 | 46.23 | 45.53 | 45.75 | 117,761 | -0.22(-0.48%) |
May 19, 2023 | 46.75 | 46.99 | 45.26 | 45.97 | 144,645 | -0.35(-0.76%) |
May 18, 2023 | 44.90 | 46.72 | 44.60 | 46.32 | 171,027 | +1.28(+2.84%) |
May 17, 2023 | 43.74 | 45.13 | 43.50 | 45.04 | 133,551 | +1.79(+4.14%) |
May 16, 2023 | 42.97 | 43.50 | 42.83 | 43.25 | 121,505 | +0.05(+0.12%) |
May 15, 2023 | 42.38 | 43.39 | 42.17 | 43.20 | 145,916 | +0.84(+1.98%) |
May 12, 2023 | 42.89 | 42.89 | 42.15 | 42.36 | 110,056 | -0.23(-0.54%) |
May 11, 2023 | 41.91 | 42.68 | 41.77 | 42.59 | 133,916 | +0.01(+0.02%) |
May 10, 2023 | 43.28 | 43.28 | 42.01 | 42.58 | 172,903 | -0.05(-0.12%) |
May 09, 2023 | 42.64 | 43.13 | 42.17 | 42.63 | 122,364 | -0.28(-0.65%) |
May 08, 2023 | 43.49 | 44.14 | 42.82 | 42.91 | 168,419 | -0.40(-0.92%) |
May 05, 2023 | 43.23 | 43.79 | 42.81 | 43.31 | 176,904 | +1.15(+2.73%) |
May 04, 2023 | 42.41 | 42.79 | 41.78 | 42.16 | 200,771 | -0.78(-1.82%) |
May 03, 2023 | 43.68 | 44.61 | 42.86 | 42.94 | 263,006 | -0.53(-1.22%) |
May 02, 2023 | 44.35 | 44.78 | 42.55 | 43.47 | 244,461 | -1.20(-2.69%) |
May 01, 2023 | 43.86 | 45.10 | 43.76 | 44.67 | 247,792 | +0.75(+1.71%) |
Apr 28, 2023 | 43.07 | 44.75 | 43.07 | 43.92 | 243,170 | +0.48(+1.10%) |
Apr 27, 2023 | 42.18 | 44.29 | 42.04 | 43.44 | 325,938 | +1.78(+4.27%) |
Apr 26, 2023 | 48.31 | 48.31 | 40.93 | 41.66 | 774,595 | -6.02(-12.63%) |
Apr 25, 2023 | 47.95 | 48.84 | 47.33 | 47.68 | 428,475 | -0.92(-1.89%) |
Apr 24, 2023 | 48.50 | 49.09 | 48.26 | 48.60 | 125,233 | +0.05(+0.10%) |
Apr 21, 2023 | 48.31 | 48.71 | 47.49 | 48.55 | 168,225 | +0.29(+0.60%) |
Apr 20, 2023 | 47.83 | 48.29 | 47.59 | 48.26 | 178,437 | +0.06(+0.12%) |
Apr 19, 2023 | 47.17 | 48.31 | 46.78 | 48.20 | 179,060 | +0.92(+1.95%) |
Apr 18, 2023 | 46.52 | 47.35 | 46.17 | 47.28 | 138,710 | +0.84(+1.81%) |
Apr 17, 2023 | 45.71 | 46.45 | 45.22 | 46.44 | 130,574 | +0.51(+1.11%) |
Apr 14, 2023 | 46.18 | 46.42 | 45.45 | 45.93 | 140,488 | +0.17(+0.37%) |
Apr 13, 2023 | 45.80 | 46.30 | 45.24 | 45.76 | 169,748 | +0.07(+0.15%) |
Apr 12, 2023 | 45.41 | 45.83 | 44.72 | 45.69 | 145,461 | +0.71(+1.58%) |
Apr 11, 2023 | 44.40 | 45.28 | 44.02 | 44.98 | 152,021 | +0.87(+1.97%) |
Apr 10, 2023 | 43.38 | 44.35 | 43.37 | 44.11 | 307,823 | +0.60(+1.38%) |
Apr 06, 2023 | 43.36 | 43.71 | 42.83 | 43.51 | 154,126 | +0.26(+0.60%) |
Apr 05, 2023 | 43.09 | 43.31 | 42.37 | 43.25 | 163,256 | -0.18(-0.41%) |
Apr 04, 2023 | 44.34 | 44.34 | 42.93 | 43.43 | 123,465 | -0.61(-1.39%) |
Apr 03, 2023 | 44.28 | 44.79 | 43.14 | 44.04 | 192,017 | -0.39(-0.88%) |
Mar 31, 2023 | 44.04 | 44.50 | 43.73 | 44.43 | 296,169 | +0.75(+1.72%) |
Mar 30, 2023 | 44.20 | 44.55 | 43.25 | 43.68 | 130,367 | -0.16(-0.36%) |
Mar 29, 2023 | 43.40 | 44.03 | 43.16 | 43.84 | 171,587 | +0.91(+2.12%) |
Mar 28, 2023 | 43.04 | 43.54 | 42.67 | 42.93 | 198,211 | -0.44(-1.01%) |
Mar 27, 2023 | 42.86 | 43.52 | 42.18 | 43.37 | 226,603 | +1.47(+3.51%) |
Mar 24, 2023 | 41.59 | 42.20 | 41.14 | 41.90 | 179,855 | -0.41(-0.97%) |
Mar 23, 2023 | 42.87 | 43.55 | 41.80 | 42.31 | 185,133 | -0.41(-0.96%) |
Mar 22, 2023 | 43.58 | 44.28 | 42.55 | 42.72 | 154,510 | -0.77(-1.77%) |
Mar 21, 2023 | 43.53 | 44.27 | 43.13 | 43.49 | 224,309 | +1.33(+3.15%) |
Mar 20, 2023 | 42.64 | 43.28 | 41.75 | 42.16 | 275,119 | +0.32(+0.76%) |
Mar 17, 2023 | 43.02 | 43.15 | 41.72 | 41.84 | 570,665 | -1.73(-3.97%) |
Mar 16, 2023 | 42.03 | 43.95 | 41.20 | 43.57 | 237,132 | +0.76(+1.78%) |
Mar 15, 2023 | 42.00 | 43.34 | 41.30 | 42.81 | 284,306 | -0.76(-1.74%) |
Mar 14, 2023 | 45.24 | 45.89 | 43.16 | 43.57 | 408,888 | +0.19(+0.44%) |
Mar 13, 2023 | 44.13 | 44.82 | 42.96 | 43.38 | 366,452 | -2.49(-5.43%) |
Mar 10, 2023 | 47.67 | 47.67 | 45.47 | 45.87 | 291,606 | -2.41(-4.99%) |
Mar 09, 2023 | 49.80 | 49.94 | 48.25 | 48.28 | 263,706 | -1.55(-3.11%) |
Mar 08, 2023 | 49.04 | 49.89 | 48.63 | 49.83 | 166,687 | +1.01(+2.07%) |
Mar 07, 2023 | 48.42 | 49.02 | 48.22 | 48.82 | 208,925 | +0.27(+0.56%) |
Mar 06, 2023 | 50.48 | 50.68 | 48.19 | 48.55 | 312,720 | -2.02(-3.99%) |
Mar 03, 2023 | 50.14 | 50.77 | 49.69 | 50.57 | 188,591 | +0.58(+1.16%) |
Mar 02, 2023 | 49.06 | 50.00 | 48.21 | 49.99 | 297,816 | +0.20(+0.40%) |
Mar 01, 2023 | 48.55 | 49.84 | 48.55 | 49.79 | 220,626 | +1.04(+2.13%) |
Feb 28, 2023 | 48.56 | 49.80 | 48.28 | 48.75 | 218,789 | +0.16(+0.33%) |
Feb 27, 2023 | 49.47 | 49.67 | 48.54 | 48.59 | 200,924 | -0.31(-0.63%) |
Feb 24, 2023 | 48.38 | 49.05 | 48.16 | 48.90 | 129,561 | -0.31(-0.63%) |
Feb 23, 2023 | 49.62 | 49.89 | 48.66 | 49.21 | 117,544 | -0.07(-0.14%) |
Feb 22, 2023 | 48.90 | 49.69 | 48.78 | 49.28 | 229,045 | +0.44(+0.90%) |
Feb 21, 2023 | 49.44 | 49.95 | 48.70 | 48.84 | 260,608 | -1.55(-3.08%) |
Feb 17, 2023 | 50.39 | 50.90 | 49.88 | 50.39 | 142,439 | -0.16(-0.32%) |
Feb 16, 2023 | 50.26 | 50.76 | 49.95 | 50.55 | 222,001 | -0.62(-1.21%) |
Feb 15, 2023 | 50.04 | 51.34 | 49.96 | 51.17 | 219,152 | +0.59(+1.17%) |
Feb 14, 2023 | 49.84 | 51.26 | 49.50 | 50.58 | 289,672 | -0.26(-0.51%) |
Feb 13, 2023 | 49.92 | 51.42 | 49.67 | 50.84 | 236,450 | +0.63(+1.25%) |
Feb 10, 2023 | 50.23 | 50.75 | 49.84 | 50.21 | 374,205 | -0.39(-0.77%) |
Feb 09, 2023 | 52.06 | 52.06 | 50.58 | 50.60 | 235,916 | -1.13(-2.18%) |
Feb 08, 2023 | 51.72 | 51.96 | 51.14 | 51.73 | 203,773 | -0.68(-1.30%) |
Feb 07, 2023 | 51.12 | 52.52 | 50.71 | 52.41 | 286,529 | +0.79(+1.53%) |
Feb 06, 2023 | 52.66 | 53.65 | 51.24 | 51.62 | 461,748 | -1.68(-3.15%) |
Feb 03, 2023 | 51.64 | 55.53 | 51.04 | 53.30 | 623,964 | +0.86(+1.64%) |
Feb 02, 2023 | 47.17 | 54.95 | 46.85 | 52.44 | 852,161 | +6.64(+14.50%) |
Feb 01, 2023 | 45.24 | 46.60 | 44.87 | 45.80 | 411,456 | +0.15(+0.33%) |
Jan 31, 2023 | 44.57 | 46.54 | 44.33 | 45.65 | 403,526 | +1.17(+2.63%) |
Jan 30, 2023 | 43.81 | 44.93 | 43.80 | 44.48 | 187,132 | +0.18(+0.41%) |
Jan 27, 2023 | 43.64 | 44.64 | 43.58 | 44.30 | 158,303 | +0.55(+1.26%) |
Jan 26, 2023 | 42.02 | 43.88 | 41.94 | 43.75 | 294,881 | +1.86(+4.44%) |
Jan 25, 2023 | 41.12 | 42.12 | 40.89 | 41.89 | 85,685 | +0.40(+0.96%) |
Jan 24, 2023 | 40.84 | 41.86 | 40.69 | 41.49 | 107,988 | +0.28(+0.68%) |
Jan 23, 2023 | 41.00 | 41.22 | 40.66 | 41.21 | 128,548 | +0.25(+0.61%) |
Jan 20, 2023 | 40.09 | 40.96 | 39.59 | 40.96 | 147,948 | +1.24(+3.12%) |
Jan 19, 2023 | 39.74 | 40.02 | 38.86 | 39.72 | 114,896 | -0.49(-1.22%) |
Jan 18, 2023 | 40.67 | 41.18 | 40.04 | 40.21 | 95,898 | -0.46(-1.13%) |
Jan 17, 2023 | 40.97 | 41.31 | 40.48 | 40.67 | 126,312 | -0.50(-1.21%) |
Jan 13, 2023 | 40.86 | 41.43 | 40.60 | 41.17 | 108,263 | +0.39(+0.96%) |
Jan 12, 2023 | 40.54 | 41.29 | 40.15 | 40.78 | 136,347 | +0.46(+1.14%) |
Jan 11, 2023 | 39.64 | 40.34 | 39.56 | 40.32 | 90,613 | +0.75(+1.90%) |
Jan 10, 2023 | 38.22 | 39.63 | 38.08 | 39.57 | 133,505 | +1.04(+2.70%) |
Jan 09, 2023 | 39.04 | 39.24 | 38.47 | 38.53 | 106,804 | -0.31(-0.80%) |
Jan 06, 2023 | 38.02 | 39.12 | 37.99 | 38.84 | 146,405 | +1.03(+2.72%) |
Jan 05, 2023 | 38.68 | 38.78 | 37.81 | 37.81 | 150,207 | -1.23(-3.15%) |
Jan 04, 2023 | 39.10 | 39.84 | 38.90 | 39.04 | 144,586 | +0.41(+1.06%) |
Jan 03, 2023 | 38.82 | 39.43 | 38.50 | 38.63 | 141,575 | +0.26(+0.68%) |
Dec 30, 2022 | 38.16 | 38.90 | 38.12 | 38.37 | 223,539 | -0.43(-1.11%) |
Dec 29, 2022 | 38.10 | 39.09 | 37.86 | 38.80 | 107,064 | +1.04(+2.75%) |
Dec 28, 2022 | 38.20 | 38.47 | 37.55 | 37.76 | 127,387 | -0.60(-1.56%) |
Dec 27, 2022 | 38.47 | 38.78 | 37.83 | 38.36 | 85,475 | +0.04(+0.10%) |
Dec 23, 2022 | 37.66 | 38.41 | 37.48 | 38.32 | 93,575 | +0.68(+1.81%) |
Dec 22, 2022 | 38.28 | 38.28 | 37.23 | 37.64 | 110,483 | -1.18(-3.04%) |
Dec 21, 2022 | 38.31 | 39.16 | 38.31 | 38.82 | 163,497 | +0.83(+2.18%) |
Dec 20, 2022 | 37.49 | 38.11 | 37.14 | 37.99 | 171,775 | +0.56(+1.50%) |
Dec 19, 2022 | 37.60 | 37.76 | 37.07 | 37.43 | 155,853 | -0.18(-0.48%) |
Dec 16, 2022 | 37.29 | 37.79 | 36.84 | 37.61 | 1,551,091 | -0.36(-0.95%) |
Dec 15, 2022 | 38.61 | 38.71 | 37.71 | 37.97 | 167,704 | -1.36(-3.46%) |
Dec 14, 2022 | 39.14 | 39.75 | 38.79 | 39.33 | 200,487 | -0.15(-0.38%) |
Dec 13, 2022 | 40.87 | 40.88 | 39.13 | 39.48 | 272,328 | +0.00(+0.00%) |
Dec 12, 2022 | 38.86 | 39.77 | 38.64 | 39.48 | 121,508 | +0.49(+1.26%) |
Dec 09, 2022 | 39.48 | 40.14 | 38.95 | 38.99 | 109,227 | -0.78(-1.96%) |
Dec 08, 2022 | 39.21 | 40.07 | 38.61 | 39.77 | 190,726 | +0.68(+1.74%) |
Dec 07, 2022 | 39.28 | 39.81 | 38.97 | 39.09 | 132,975 | -0.35(-0.89%) |
Dec 06, 2022 | 39.50 | 40.02 | 38.90 | 39.44 | 175,081 | -0.19(-0.48%) |
Dec 05, 2022 | 39.51 | 40.02 | 39.44 | 39.63 | 163,640 | -0.15(-0.38%) |
Dec 02, 2022 | 39.59 | 40.42 | 39.17 | 39.78 | 227,725 | -0.53(-1.31%) |
Dec 01, 2022 | 40.11 | 40.58 | 39.60 | 40.31 | 126,594 | -0.03(-0.07%) |
Nov 30, 2022 | 39.46 | 40.37 | 38.66 | 40.34 | 198,322 | +0.83(+2.10%) |
Nov 29, 2022 | 39.35 | 40.00 | 39.11 | 39.51 | 163,214 | +0.16(+0.41%) |
Nov 28, 2022 | 38.97 | 39.47 | 38.74 | 39.35 | 174,882 | -0.10(-0.25%) |
Nov 25, 2022 | 38.95 | 39.78 | 38.95 | 39.45 | 63,376 | +0.35(+0.90%) |
Nov 23, 2022 | 38.86 | 39.31 | 38.59 | 39.10 | 114,767 | +0.10(+0.26%) |
Nov 22, 2022 | 38.87 | 39.35 | 38.66 | 39.00 | 137,168 | +0.19(+0.49%) |
Nov 21, 2022 | 38.21 | 39.03 | 38.21 | 38.81 | 101,087 | +0.34(+0.88%) |
Nov 18, 2022 | 39.48 | 39.67 | 38.22 | 38.47 | 155,546 | -0.14(-0.36%) |
Nov 17, 2022 | 38.37 | 39.04 | 38.16 | 38.61 | 191,461 | -0.31(-0.80%) |
Nov 16, 2022 | 39.42 | 39.50 | 38.32 | 38.92 | 257,000 | -0.48(-1.22%) |
Nov 15, 2022 | 39.15 | 40.36 | 38.60 | 39.40 | 221,937 | +0.89(+2.31%) |
Nov 14, 2022 | 40.14 | 40.14 | 38.43 | 38.51 | 177,945 | -2.14(-5.26%) |
Nov 11, 2022 | 40.44 | 41.53 | 40.42 | 40.65 | 197,753 | +0.23(+0.57%) |
Nov 10, 2022 | 39.29 | 41.25 | 39.29 | 40.42 | 240,026 | +2.16(+5.65%) |
Nov 09, 2022 | 39.64 | 39.64 | 38.23 | 38.26 | 196,865 | -1.65(-4.13%) |
Nov 08, 2022 | 38.44 | 40.74 | 37.99 | 39.91 | 330,469 | +2.50(+6.68%) |
Nov 07, 2022 | 37.29 | 37.83 | 36.75 | 37.41 | 214,239 | +0.09(+0.24%) |
Nov 04, 2022 | 37.03 | 37.80 | 36.78 | 37.32 | 137,666 | +0.58(+1.58%) |
Nov 03, 2022 | 36.63 | 37.13 | 35.66 | 36.74 | 184,768 | -0.79(-2.10%) |
Nov 02, 2022 | 37.61 | 37.45 | 37.53 | 313,745 | -0.37(-0.98%) | |
Nov 01, 2022 | 37.97 | 38.16 | 37.12 | 37.90 | 299,243 | +0.41(+1.09%) |
Oct 31, 2022 | 36.55 | 37.70 | 36.04 | 37.49 | 685,898 | +0.54(+1.46%) |
Oct 28, 2022 | 34.77 | 37.19 | 34.15 | 36.95 | 425,025 | +3.77(+11.36%) |
Oct 27, 2022 | 32.21 | 33.81 | 32.19 | 33.18 | 367,563 | +1.29(+4.05%) |
Oct 26, 2022 | 32.45 | 33.08 | 31.85 | 31.89 | 462,869 | -0.15(-0.47%) |
Oct 25, 2022 | 31.15 | 32.23 | 31.15 | 32.04 | 289,559 | +0.90(+2.89%) |
Oct 24, 2022 | 31.20 | 31.31 | 30.64 | 31.14 | 174,682 | +0.11(+0.35%) |
Oct 21, 2022 | 30.67 | 31.26 | 29.83 | 31.03 | 217,464 | +0.53(+1.74%) |
Oct 20, 2022 | 30.57 | 31.39 | 30.16 | 30.50 | 172,065 | +0.00(+0.00%) |
Oct 19, 2022 | 31.70 | 31.77 | 29.83 | 30.50 | 241,928 | -1.83(-5.66%) |
Oct 18, 2022 | 32.94 | 33.27 | 32.13 | 32.33 | 186,078 | +0.35(+1.09%) |
Oct 17, 2022 | 32.00 | 32.51 | 31.47 | 31.98 | 275,963 | +0.62(+1.98%) |
Oct 14, 2022 | 32.99 | 33.20 | 31.22 | 31.36 | 193,842 | -1.13(-3.48%) |
Oct 13, 2022 | 30.45 | 32.57 | 30.02 | 32.49 | 201,946 | +1.31(+4.20%) |
Oct 12, 2022 | 30.95 | 31.47 | 30.46 | 31.18 | 194,746 | +0.38(+1.23%) |
Oct 11, 2022 | 30.26 | 31.25 | 30.00 | 30.80 | 140,132 | +0.42(+1.38%) |
Oct 10, 2022 | 30.37 | 30.95 | 30.08 | 30.38 | 135,124 | +0.17(+0.56%) |
Oct 07, 2022 | 31.00 | 31.00 | 30.09 | 30.21 | 265,591 | -1.07(-3.42%) |
Oct 06, 2022 | 31.01 | 31.66 | 30.74 | 31.28 | 120,809 | +0.01(+0.03%) |
Oct 05, 2022 | 31.34 | 31.45 | 30.61 | 31.27 | 120,815 | -0.79(-2.46%) |
Oct 04, 2022 | 30.81 | 32.11 | 30.74 | 32.06 | 260,565 | +2.09(+6.97%) |
Oct 03, 2022 | 29.74 | 30.38 | 29.00 | 29.97 | 256,747 | +0.70(+2.39%) |
Sep 30, 2022 | 29.37 | 29.98 | 29.12 | 29.27 | 248,822 | -0.11(-0.37%) |
Sep 29, 2022 | 29.81 | 29.81 | 28.66 | 29.38 | 353,690 | -1.03(-3.39%) |
Sep 28, 2022 | 29.18 | 30.64 | 29.14 | 30.41 | 152,128 | +1.36(+4.68%) |
Sep 27, 2022 | 29.84 | 30.22 | 28.94 | 29.05 | 156,936 | -0.48(-1.63%) |
Sep 26, 2022 | 30.01 | 30.82 | 29.28 | 29.53 | 196,534 | -0.88(-2.89%) |
Sep 23, 2022 | 30.97 | 31.21 | 29.90 | 30.41 | 247,237 | -1.09(-3.46%) |
Sep 22, 2022 | 32.21 | 32.21 | 31.25 | 31.50 | 145,930 | -0.85(-2.63%) |
Sep 21, 2022 | 33.49 | 33.52 | 32.35 | 32.35 | 168,157 | -0.65(-1.97%) |
Sep 20, 2022 | 33.78 | 33.79 | 32.84 | 33.00 | 168,644 | -1.29(-3.76%) |
Sep 19, 2022 | 32.88 | 34.60 | 32.88 | 34.29 | 204,081 | +0.95(+2.85%) |
Sep 16, 2022 | 33.06 | 33.54 | 32.61 | 33.34 | 547,101 | -0.20(-0.60%) |
Sep 15, 2022 | 32.80 | 33.93 | 32.77 | 33.54 | 227,682 | +0.47(+1.42%) |
Sep 14, 2022 | 33.57 | 33.57 | 32.48 | 33.07 | 203,460 | -0.34(-1.02%) |
Sep 13, 2022 | 34.91 | 35.06 | 33.09 | 33.41 | 233,748 | -2.60(-7.22%) |
Sep 12, 2022 | 36.13 | 36.53 | 35.78 | 36.01 | 156,298 | +0.29(+0.81%) |
Sep 09, 2022 | 35.04 | 35.84 | 34.88 | 35.72 | 139,324 | +0.93(+2.67%) |
Sep 08, 2022 | 34.00 | 34.80 | 33.41 | 34.79 | 115,527 | +0.37(+1.07%) |
Sep 07, 2022 | 33.36 | 34.45 | 33.26 | 34.42 | 242,670 | +0.85(+2.53%) |
Sep 06, 2022 | 34.29 | 34.30 | 33.34 | 33.57 | 150,603 | -0.56(-1.64%) |
Sep 02, 2022 | 34.86 | 34.94 | 33.96 | 34.13 | 106,441 | -0.32(-0.93%) |
Sep 01, 2022 | 34.59 | 34.61 | 33.67 | 34.45 | 143,481 | -0.49(-1.40%) |
Aug 31, 2022 | 35.66 | 35.82 | 34.87 | 34.94 | 205,058 | -0.51(-1.44%) |
Aug 30, 2022 | 35.30 | 35.84 | 35.07 | 35.45 | 220,440 | +0.25(+0.71%) |
Aug 29, 2022 | 35.60 | 35.69 | 34.92 | 35.20 | 160,510 | -0.86(-2.38%) |
Aug 26, 2022 | 37.89 | 37.90 | 36.06 | 36.06 | 137,304 | -1.72(-4.55%) |
Aug 25, 2022 | 37.02 | 37.79 | 37.02 | 37.78 | 112,753 | +0.86(+2.33%) |
Aug 24, 2022 | 36.26 | 36.98 | 36.22 | 36.92 | 132,677 | +0.57(+1.57%) |
Aug 23, 2022 | 36.18 | 36.79 | 36.18 | 36.35 | 113,823 | +0.02(+0.06%) |
Aug 22, 2022 | 36.51 | 36.84 | 36.16 | 36.33 | 147,197 | -0.92(-2.47%) |
Aug 19, 2022 | 37.63 | 37.63 | 36.89 | 37.25 | 171,955 | -0.76(-2.00%) |
Aug 18, 2022 | 37.33 | 38.13 | 37.23 | 38.01 | 124,394 | +0.45(+1.20%) |
Aug 17, 2022 | 38.00 | 38.09 | 37.13 | 37.56 | 122,298 | -1.02(-2.64%) |
Aug 16, 2022 | 37.94 | 38.67 | 37.68 | 38.58 | 140,581 | +0.63(+1.66%) |
Aug 15, 2022 | 37.74 | 38.04 | 37.40 | 37.95 | 161,136 | -0.20(-0.52%) |
Aug 12, 2022 | 38.00 | 38.20 | 37.49 | 38.15 | 161,571 | +0.41(+1.09%) |
Aug 11, 2022 | 37.92 | 38.29 | 37.29 | 37.74 | 203,071 | +0.34(+0.91%) |
Aug 10, 2022 | 36.00 | 37.48 | 35.85 | 37.40 | 232,391 | +2.06(+5.83%) |
Aug 09, 2022 | 35.22 | 35.34 | 34.86 | 35.34 | 200,724 | +0.03(+0.08%) |
Aug 08, 2022 | 34.37 | 35.49 | 34.37 | 35.31 | 369,544 | +1.07(+3.13%) |
Aug 05, 2022 | 34.35 | 34.62 | 33.87 | 34.24 | 146,221 | -0.38(-1.10%) |
Aug 04, 2022 | 34.43 | 34.80 | 34.02 | 34.62 | 173,743 | +0.33(+0.96%) |
Aug 03, 2022 | 33.70 | 34.42 | 33.46 | 34.29 | 241,917 | +0.89(+2.66%) |
Aug 02, 2022 | 33.29 | 33.89 | 32.86 | 33.40 | 185,345 | -0.24(-0.71%) |