Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.36 | 19.56 | 19.36 | 19.37 | 85,659 | -0.10(-0.51%) |
Jul 28, 2023 | 19.25 | 19.54 | 19.24 | 19.47 | 353,948 | -0.28(-1.42%) |
Jul 27, 2023 | 19.30 | 19.95 | 19.23 | 19.75 | 56,103 | +0.42(+2.17%) |
Jul 26, 2023 | 19.74 | 19.74 | 19.33 | 19.33 | 48,001 | -0.27(-1.38%) |
Jul 25, 2023 | 19.85 | 19.85 | 19.44 | 19.60 | 45,685 | -0.07(-0.36%) |
Jul 24, 2023 | 19.84 | 19.85 | 19.58 | 19.67 | 68,150 | -0.22(-1.12%) |
Jul 21, 2023 | 20.10 | 20.10 | 19.71 | 19.89 | 35,215 | -0.20(-0.98%) |
Jul 20, 2023 | 19.95 | 20.14 | 19.81 | 20.09 | 73,154 | +0.08(+0.40%) |
Jul 19, 2023 | 19.75 | 20.05 | 19.67 | 20.01 | 81,665 | +0.26(+1.32%) |
Jul 18, 2023 | 19.90 | 19.90 | 19.63 | 19.75 | 74,594 | -0.02(-0.10%) |
Jul 17, 2023 | 19.90 | 19.90 | 19.48 | 19.77 | 80,900 | +0.06(+0.30%) |
Jul 14, 2023 | 19.89 | 19.96 | 19.58 | 19.71 | 118,974 | -0.12(-0.60%) |
Jul 13, 2023 | 19.57 | 19.84 | 19.47 | 19.83 | 68,744 | +0.03(+0.15%) |
Jul 12, 2023 | 19.95 | 19.95 | 19.66 | 19.80 | 173,483 | -0.45(-2.22%) |
Jul 11, 2023 | 20.25 | 20.44 | 20.12 | 20.25 | 42,652 | -0.09(-0.44%) |
Jul 10, 2023 | 20.56 | 20.63 | 20.33 | 20.34 | 14,475 | -0.34(-1.64%) |
Jul 07, 2023 | 21.12 | 21.12 | 20.48 | 20.68 | 98,482 | -0.27(-1.29%) |
Jul 06, 2023 | 20.72 | 21.73 | 20.72 | 20.95 | 265,964 | +0.45(+2.20%) |
Jul 05, 2023 | 20.72 | 20.72 | 20.50 | 20.50 | 130,412 | -0.02(-0.09%) |
Jul 03, 2023 | 20.48 | 20.52 | 20.36 | 20.52 | 52,515 | +0.04(+0.21%) |
Jun 30, 2023 | 20.75 | 20.78 | 20.44 | 20.48 | 87,271 | -0.43(-2.08%) |
Jun 29, 2023 | 20.66 | 20.92 | 20.64 | 20.91 | 121,037 | +0.33(+1.60%) |
Jun 28, 2023 | 21.00 | 21.03 | 20.58 | 20.58 | 148,536 | -0.54(-2.56%) |
Jun 27, 2023 | 21.52 | 21.52 | 21.04 | 21.12 | 149,461 | -0.53(-2.45%) |
Jun 26, 2023 | 21.78 | 21.80 | 21.48 | 21.65 | 76,191 | -0.28(-1.28%) |
Jun 23, 2023 | 21.94 | 22.09 | 21.73 | 21.93 | 91,945 | +0.17(+0.78%) |
Jun 22, 2023 | 22.07 | 22.08 | 21.70 | 21.76 | 31,924 | -0.15(-0.66%) |
Jun 21, 2023 | 21.96 | 21.98 | 21.84 | 21.91 | 62,154 | -0.21(-0.97%) |
Jun 20, 2023 | 21.92 | 22.16 | 21.90 | 22.12 | 292,749 | +0.31(+1.42%) |
Jun 16, 2023 | 22.15 | 22.28 | 21.72 | 21.81 | 68,873 | -0.37(-1.67%) |
Jun 15, 2023 | 21.93 | 22.18 | 21.89 | 22.18 | 60,390 | -4.58(-17.12%) |
May 08, 2023 | 26.95 | 27.09 | 26.74 | 26.76 | 38,421 | -0.19(-0.71%) |
May 05, 2023 | 27.22 | 27.29 | 26.80 | 26.95 | 235,773 | -0.82(-2.95%) |
May 04, 2023 | 27.50 | 27.96 | 27.35 | 27.77 | 225,367 | +0.56(+2.06%) |
May 03, 2023 | 26.89 | 27.24 | 26.71 | 27.21 | 78,137 | +0.36(+1.34%) |
May 02, 2023 | 26.48 | 27.54 | 26.48 | 26.85 | 112,021 | +0.44(+1.67%) |
May 01, 2023 | 26.87 | 26.87 | 26.23 | 26.41 | 56,592 | -0.37(-1.38%) |
Apr 28, 2023 | 26.88 | 27.03 | 26.78 | 26.78 | 73,910 | -0.09(-0.33%) |
Apr 27, 2023 | 26.86 | 26.87 | 26.67 | 26.87 | 37,912 | -0.23(-0.85%) |
Apr 26, 2023 | 27.25 | 27.30 | 26.81 | 27.10 | 115,083 | -0.39(-1.42%) |
Apr 25, 2023 | 26.58 | 27.51 | 26.54 | 27.49 | 142,039 | +0.98(+3.70%) |
Apr 24, 2023 | 26.55 | 26.73 | 26.46 | 26.51 | 81,739 | -0.01(-0.04%) |
Apr 21, 2023 | 26.50 | 26.65 | 26.39 | 26.52 | 61,341 | -0.01(-0.04%) |
Apr 20, 2023 | 26.61 | 26.63 | 26.21 | 26.53 | 98,523 | +0.34(+1.30%) |
Apr 19, 2023 | 26.34 | 26.37 | 26.01 | 26.19 | 48,713 | +0.12(+0.46%) |
Apr 18, 2023 | 26.05 | 26.23 | 26.00 | 26.07 | 35,245 | +0.11(+0.42%) |
Apr 17, 2023 | 26.24 | 26.24 | 25.83 | 25.96 | 105,665 | -0.38(-1.44%) |
Apr 14, 2023 | 26.45 | 26.49 | 26.23 | 26.34 | 34,086 | +0.20(+0.77%) |
Apr 13, 2023 | 26.29 | 26.29 | 25.96 | 26.14 | 52,715 | -0.34(-1.28%) |
Apr 12, 2023 | 26.24 | 26.57 | 26.18 | 26.48 | 112,734 | -0.11(-0.41%) |
Apr 11, 2023 | 26.50 | 26.66 | 26.36 | 26.59 | 42,939 | -0.04(-0.15%) |
Apr 10, 2023 | 27.25 | 27.32 | 26.57 | 26.63 | 55,273 | -0.32(-1.19%) |
Apr 06, 2023 | 27.27 | 27.37 | 26.86 | 26.95 | 28,187 | -0.21(-0.77%) |
Apr 05, 2023 | 27.10 | 27.49 | 27.11 | 27.16 | 78,039 | +0.09(+0.33%) |
Apr 04, 2023 | 26.70 | 27.25 | 26.70 | 27.07 | 127,814 | +0.60(+2.27%) |
Apr 03, 2023 | 26.94 | 27.06 | 26.43 | 26.47 | 103,033 | -0.35(-1.30%) |
Mar 31, 2023 | 26.84 | 26.84 | 26.64 | 26.82 | 61,528 | +0.03(+0.11%) |
Mar 30, 2023 | 26.53 | 27.13 | 26.53 | 26.79 | 77,385 | +0.10(+0.37%) |
Mar 29, 2023 | 26.62 | 26.87 | 26.58 | 26.69 | 48,967 | -0.38(-1.40%) |
Mar 28, 2023 | 27.25 | 27.49 | 27.02 | 27.07 | 48,439 | -0.15(-0.55%) |
Mar 27, 2023 | 27.81 | 27.82 | 27.16 | 27.22 | 39,039 | -0.66(-2.37%) |
Mar 24, 2023 | 28.42 | 29.26 | 27.88 | 27.88 | 60,883 | -0.17(-0.61%) |
Mar 23, 2023 | 27.13 | 28.25 | 26.66 | 28.05 | 91,082 | +0.46(+1.67%) |
Mar 22, 2023 | 27.48 | 27.62 | 26.67 | 27.59 | 66,834 | +0.22(+0.80%) |
Mar 21, 2023 | 28.10 | 28.10 | 27.29 | 27.37 | 144,325 | -1.41(-4.90%) |
Mar 20, 2023 | 29.18 | 29.37 | 28.58 | 28.78 | 63,070 | -0.04(-0.14%) |
Mar 17, 2023 | 27.90 | 29.16 | 27.77 | 28.82 | 130,887 | +1.48(+5.41%) |
Mar 16, 2023 | 29.27 | 29.27 | 27.32 | 27.34 | 138,994 | -1.44(-5.00%) |
Mar 15, 2023 | 28.75 | 29.84 | 28.38 | 28.78 | 161,646 | +1.48(+5.42%) |
Mar 14, 2023 | 26.80 | 27.60 | 26.49 | 27.30 | 58,776 | -0.76(-2.71%) |
Mar 13, 2023 | 28.70 | 28.88 | 27.74 | 28.06 | 100,802 | +0.50(+1.81%) |
Mar 10, 2023 | 26.12 | 28.79 | 26.12 | 27.56 | 104,498 | +1.48(+5.67%) |
Mar 09, 2023 | 24.66 | 26.12 | 24.59 | 26.08 | 75,190 | +1.15(+4.61%) |
Mar 08, 2023 | 25.13 | 25.13 | 24.82 | 24.93 | 16,452 | -0.22(-0.87%) |
Mar 07, 2023 | 24.85 | 25.18 | 24.69 | 25.15 | 37,897 | +0.37(+1.49%) |
Mar 06, 2023 | 25.14 | 25.14 | 24.78 | 24.78 | 42,517 | -0.46(-1.82%) |
Mar 03, 2023 | 25.46 | 25.53 | 25.16 | 25.24 | 53,011 | -0.36(-1.41%) |
Mar 02, 2023 | 26.45 | 26.45 | 25.55 | 25.60 | 104,780 | -0.58(-2.22%) |
Mar 01, 2023 | 25.96 | 26.25 | 25.86 | 26.18 | 124,277 | +0.27(+1.04%) |
Feb 28, 2023 | 26.20 | 26.20 | 25.81 | 25.91 | 42,180 | -0.32(-1.22%) |
Feb 27, 2023 | 26.22 | 26.35 | 26.12 | 26.23 | 27,881 | -0.48(-1.80%) |
Feb 24, 2023 | 26.72 | 26.89 | 26.49 | 26.71 | 52,763 | +0.66(+2.53%) |
Feb 23, 2023 | 26.20 | 26.62 | 26.01 | 26.05 | 39,631 | -0.40(-1.51%) |
Feb 22, 2023 | 26.78 | 27.07 | 26.45 | 26.45 | 42,612 | -0.40(-1.49%) |
Feb 21, 2023 | 26.53 | 27.00 | 26.44 | 26.85 | 83,864 | +0.86(+3.31%) |
Feb 17, 2023 | 26.10 | 26.41 | 25.94 | 25.99 | 52,833 | +0.07(+0.27%) |
Feb 16, 2023 | 25.76 | 25.93 | 25.36 | 25.92 | 30,658 | +0.57(+2.25%) |
Feb 15, 2023 | 25.76 | 25.76 | 25.35 | 25.35 | 24,398 | -0.13(-0.51%) |
Feb 14, 2023 | 25.91 | 26.00 | 25.40 | 25.48 | 74,826 | -0.52(-2.00%) |
Feb 13, 2023 | 26.47 | 26.47 | 25.96 | 26.00 | 30,933 | -0.62(-2.33%) |
Feb 10, 2023 | 26.50 | 26.76 | 26.34 | 26.62 | 37,090 | +0.42(+1.60%) |
Feb 09, 2023 | 25.53 | 26.32 | 25.36 | 26.20 | 28,770 | +0.35(+1.35%) |
Feb 08, 2023 | 25.46 | 25.89 | 25.27 | 25.85 | 32,301 | +0.58(+2.30%) |
Feb 07, 2023 | 25.71 | 25.71 | 25.00 | 25.27 | 106,786 | -0.29(-1.13%) |
Feb 06, 2023 | 25.48 | 25.68 | 25.36 | 25.56 | 57,461 | +0.13(+0.51%) |
Feb 03, 2023 | 25.38 | 25.65 | 25.12 | 25.43 | 76,424 | +0.35(+1.40%) |
Feb 02, 2023 | 24.60 | 25.33 | 24.50 | 25.08 | 202,596 | +0.27(+1.09%) |
Feb 01, 2023 | 25.17 | 25.40 | 24.65 | 24.81 | 187,683 | -0.32(-1.27%) |
Jan 31, 2023 | 25.35 | 25.37 | 25.03 | 25.13 | 97,442 | -0.27(-1.06%) |
Jan 30, 2023 | 25.56 | 25.72 | 25.35 | 25.40 | 89,409 | +0.12(+0.47%) |
Jan 27, 2023 | 25.64 | 25.64 | 25.14 | 25.28 | 59,850 | -0.33(-1.31%) |
Jan 26, 2023 | 25.73 | 25.83 | 25.49 | 25.61 | 44,292 | -0.25(-0.95%) |
Jan 25, 2023 | 26.37 | 26.54 | 25.82 | 25.86 | 319,844 | -0.15(-0.58%) |
Jan 24, 2023 | 26.57 | 26.67 | 26.00 | 26.01 | 60,304 | -0.49(-1.85%) |
Jan 23, 2023 | 26.94 | 26.97 | 26.50 | 26.50 | 110,359 | -0.45(-1.67%) |
Jan 20, 2023 | 27.62 | 27.62 | 26.95 | 26.95 | 143,119 | -0.62(-2.25%) |
Jan 19, 2023 | 27.88 | 27.98 | 27.43 | 27.57 | 61,194 | -0.02(-0.07%) |
Jan 18, 2023 | 26.94 | 27.67 | 26.91 | 27.59 | 125,671 | +0.66(+2.45%) |
Jan 17, 2023 | 26.91 | 27.22 | 26.88 | 26.93 | 121,871 | +0.08(+0.30%) |
Jan 13, 2023 | 27.58 | 27.58 | 26.76 | 26.85 | 191,151 | -0.55(-2.01%) |
Jan 12, 2023 | 27.71 | 27.83 | 27.34 | 27.40 | 219,442 | -0.59(-2.11%) |
Jan 11, 2023 | 27.91 | 28.09 | 27.77 | 27.99 | 202,582 | +0.04(+0.14%) |
Jan 10, 2023 | 28.58 | 28.59 | 27.88 | 27.95 | 121,120 | -0.72(-2.51%) |
Jan 09, 2023 | 28.52 | 28.76 | 28.25 | 28.67 | 130,645 | -0.06(-0.21%) |
Jan 06, 2023 | 28.98 | 28.99 | 28.50 | 28.73 | 224,885 | -0.62(-2.11%) |
Jan 05, 2023 | 29.49 | 29.59 | 29.29 | 29.35 | 133,319 | +0.07(+0.24%) |
Jan 04, 2023 | 29.70 | 29.75 | 29.28 | 29.28 | 163,088 | -0.59(-1.98%) |
Jan 03, 2023 | 30.08 | 30.44 | 29.82 | 29.87 | 220,269 | -0.49(-1.61%) |
Dec 30, 2022 | 30.53 | 30.70 | 30.36 | 30.36 | 151,359 | -0.07(-0.23%) |
Dec 29, 2022 | 30.29 | 30.43 | 30.17 | 30.43 | 33,661 | -0.19(-0.62%) |
Dec 28, 2022 | 30.37 | 30.66 | 30.17 | 30.62 | 49,582 | +0.02(+0.07%) |
Dec 27, 2022 | 30.54 | 30.84 | 30.48 | 30.60 | 85,869 | -0.02(-0.07%) |
Dec 23, 2022 | 30.82 | 30.92 | 30.44 | 30.62 | 33,073 | -0.35(-1.13%) |
Dec 22, 2022 | 30.25 | 31.23 | 30.19 | 30.97 | 93,097 | +0.72(+2.38%) |
Dec 21, 2022 | 30.40 | 30.50 | 30.07 | 30.25 | 112,387 | -0.40(-1.31%) |
Dec 20, 2022 | 30.70 | 31.01 | 30.54 | 30.65 | 121,067 | -0.23(-0.74%) |
Dec 19, 2022 | 31.03 | 31.08 | 30.59 | 30.88 | 144,353 | -0.13(-0.42%) |
Dec 16, 2022 | 31.14 | 31.47 | 30.76 | 31.01 | 107,795 | +0.34(+1.11%) |
Dec 15, 2022 | 30.24 | 30.99 | 30.24 | 30.67 | 169,680 | +0.83(+2.78%) |
Dec 14, 2022 | 30.11 | 30.40 | 29.77 | 29.84 | 78,156 | -0.33(-1.09%) |
Dec 13, 2022 | 29.76 | 30.57 | 29.72 | 30.17 | 59,479 | -0.33(-1.08%) |
Dec 12, 2022 | 30.90 | 30.90 | 30.50 | 30.50 | 66,352 | -0.36(-1.17%) |
Dec 09, 2022 | 30.54 | 30.87 | 30.39 | 30.86 | 44,802 | +0.37(+1.21%) |
Dec 08, 2022 | 30.79 | 30.91 | 30.49 | 30.49 | 68,719 | -0.34(-1.10%) |
Dec 07, 2022 | 30.78 | 31.00 | 30.70 | 30.83 | 102,441 | +0.10(+0.33%) |
Dec 06, 2022 | 30.36 | 30.86 | 30.32 | 30.73 | 186,032 | +0.13(+0.42%) |
Dec 05, 2022 | 30.59 | 30.72 | 30.45 | 30.60 | 107,328 | +0.30(+0.99%) |
Dec 02, 2022 | 30.95 | 30.95 | 30.28 | 30.30 | 75,017 | -0.31(-1.01%) |
Dec 01, 2022 | 30.75 | 31.06 | 30.60 | 30.61 | 122,037 | -0.31(-1.00%) |
Nov 30, 2022 | 31.58 | 31.78 | 30.87 | 30.92 | 93,362 | -0.63(-2.00%) |
Nov 29, 2022 | 31.89 | 31.90 | 31.55 | 31.55 | 61,252 | -0.26(-0.82%) |
Nov 28, 2022 | 31.43 | 31.92 | 31.37 | 31.81 | 190,059 | +0.56(+1.79%) |
Nov 25, 2022 | 31.02 | 31.25 | 30.99 | 31.25 | 26,806 | +0.21(+0.68%) |
Nov 23, 2022 | 31.25 | 31.39 | 31.00 | 31.04 | 157,490 | -0.28(-0.89%) |
Nov 22, 2022 | 31.81 | 31.81 | 31.31 | 31.32 | 60,944 | -0.61(-1.91%) |
Nov 21, 2022 | 32.30 | 32.30 | 31.87 | 31.93 | 50,443 | -0.40(-1.24%) |
Nov 18, 2022 | 32.31 | 32.64 | 32.30 | 32.33 | 24,338 | -0.30(-0.92%) |
Nov 17, 2022 | 33.05 | 33.11 | 32.53 | 32.63 | 32,280 | -0.04(-0.12%) |
Nov 16, 2022 | 32.98 | 32.98 | 32.56 | 32.67 | 122,051 | -0.16(-0.49%) |
Nov 15, 2022 | 32.45 | 33.03 | 32.41 | 32.83 | 39,008 | +0.04(+0.12%) |
Nov 14, 2022 | 32.62 | 32.79 | 32.28 | 32.79 | 100,709 | +0.13(+0.40%) |
Nov 11, 2022 | 32.40 | 32.71 | 32.32 | 32.66 | 62,649 | +0.24(+0.74%) |
Nov 10, 2022 | 32.14 | 32.51 | 32.03 | 32.42 | 107,285 | -0.85(-2.55%) |
Nov 09, 2022 | 32.49 | 33.30 | 32.48 | 33.27 | 58,394 | +0.80(+2.46%) |
Nov 08, 2022 | 32.00 | 32.62 | 31.94 | 32.47 | 63,236 | +0.34(+1.06%) |
Nov 07, 2022 | 32.05 | 32.32 | 31.94 | 32.13 | 67,246 | -0.15(-0.46%) |
Nov 04, 2022 | 32.30 | 32.73 | 31.92 | 32.28 | 158,272 | -0.40(-1.22%) |
Nov 03, 2022 | 33.26 | 33.41 | 32.50 | 32.68 | 71,363 | -0.40(-1.21%) |
Nov 02, 2022 | 32.80 | 33.21 | 32.35 | 33.08 | 174,821 | +0.32(+0.98%) |
Nov 01, 2022 | 32.86 | 33.02 | 32.70 | 32.76 | 143,703 | -0.37(-1.12%) |
Oct 31, 2022 | 33.32 | 33.45 | 33.09 | 33.13 | 27,693 | -0.06(-0.18%) |
Oct 28, 2022 | 33.71 | 33.71 | 33.03 | 33.19 | 42,249 | -0.58(-1.72%) |
Oct 27, 2022 | 34.30 | 34.30 | 33.57 | 33.77 | 59,377 | -0.15(-0.44%) |
Oct 26, 2022 | 34.48 | 34.48 | 33.77 | 33.92 | 90,980 | -0.41(-1.19%) |
Oct 25, 2022 | 34.99 | 35.42 | 34.28 | 34.33 | 48,237 | -0.70(-2.00%) |
Oct 24, 2022 | 35.17 | 35.54 | 34.98 | 35.03 | 99,646 | -0.21(-0.60%) |
Oct 21, 2022 | 35.17 | 35.33 | 34.98 | 35.24 | 75,809 | -0.23(-0.65%) |
Oct 20, 2022 | 35.45 | 35.66 | 35.00 | 35.47 | 37,388 | +0.02(+0.06%) |
Oct 19, 2022 | 35.53 | 35.80 | 35.27 | 35.45 | 84,278 | +0.09(+0.25%) |
Oct 18, 2022 | 35.32 | 35.60 | 35.22 | 35.36 | 49,179 | -0.36(-1.01%) |
Oct 17, 2022 | 35.71 | 35.83 | 35.32 | 35.72 | 43,287 | -0.68(-1.87%) |
Oct 14, 2022 | 35.13 | 36.72 | 35.13 | 36.40 | 49,764 | +0.67(+1.88%) |
Oct 13, 2022 | 36.88 | 36.95 | 35.63 | 35.73 | 122,811 | -0.74(-2.03%) |
Oct 12, 2022 | 36.54 | 36.70 | 36.33 | 36.47 | 147,708 | -0.12(-0.33%) |
Oct 11, 2022 | 36.39 | 36.78 | 35.96 | 36.59 | 24,183 | +0.32(+0.88%) |
Oct 10, 2022 | 35.86 | 36.58 | 35.86 | 36.27 | 78,242 | +0.55(+1.54%) |
Oct 07, 2022 | 35.36 | 36.09 | 35.28 | 35.72 | 128,725 | +0.57(+1.62%) |
Oct 06, 2022 | 34.45 | 35.21 | 34.38 | 35.15 | 48,575 | +0.49(+1.41%) |
Oct 05, 2022 | 34.75 | 35.13 | 34.53 | 34.66 | 82,524 | +0.15(+0.43%) |
Oct 04, 2022 | 34.18 | 34.54 | 34.07 | 34.51 | 300,571 | -0.27(-0.78%) |
Oct 03, 2022 | 35.03 | 35.10 | 34.46 | 34.78 | 107,691 | -0.72(-2.03%) |
Sep 30, 2022 | 35.19 | 35.57 | 34.68 | 35.50 | 148,091 | +0.24(+0.68%) |
Sep 29, 2022 | 35.26 | 35.72 | 35.10 | 35.26 | 197,152 | +0.54(+1.56%) |
Sep 28, 2022 | 35.15 | 35.45 | 34.65 | 34.72 | 52,297 | -0.55(-1.56%) |
Sep 27, 2022 | 34.60 | 35.70 | 34.58 | 35.27 | 112,213 | +0.15(+0.43%) |
Sep 26, 2022 | 34.54 | 35.17 | 34.09 | 35.12 | 86,206 | +0.78(+2.29%) |
Sep 23, 2022 | 33.67 | 34.84 | 33.67 | 34.34 | 190,352 | +0.97(+2.89%) |
Sep 22, 2022 | 33.40 | 33.62 | 33.09 | 33.37 | 61,445 | -0.04(-0.12%) |
Sep 21, 2022 | 32.98 | 33.47 | 32.65 | 33.41 | 54,563 | +0.27(+0.81%) |
Sep 20, 2022 | 33.22 | 33.38 | 33.00 | 33.14 | 46,729 | +0.22(+0.67%) |
Sep 19, 2022 | 33.94 | 33.94 | 32.90 | 32.92 | 80,230 | -0.63(-1.88%) |
Sep 16, 2022 | 34.00 | 34.26 | 33.50 | 33.55 | 199,761 | -0.03(-0.09%) |
Sep 15, 2022 | 33.73 | 33.75 | 33.22 | 33.58 | 52,946 | +0.04(+0.12%) |
Sep 14, 2022 | 33.54 | 33.82 | 33.32 | 33.54 | 39,864 | -0.14(-0.42%) |
Sep 13, 2022 | 33.30 | 33.87 | 32.91 | 33.68 | 144,147 | +1.41(+4.37%) |
Sep 12, 2022 | 32.16 | 32.43 | 32.02 | 32.27 | 128,647 | -0.20(-0.62%) |
Sep 09, 2022 | 32.25 | 32.49 | 32.16 | 32.47 | 126,837 | -0.17(-0.52%) |
Sep 08, 2022 | 33.13 | 33.13 | 32.55 | 32.64 | 62,793 | -0.17(-0.52%) |
Sep 07, 2022 | 33.46 | 33.51 | 32.73 | 32.81 | 67,184 | -0.67(-2.00%) |
Sep 06, 2022 | 32.83 | 33.72 | 32.83 | 33.48 | 63,496 | +0.22(+0.66%) |
Sep 02, 2022 | 32.64 | 33.50 | 32.46 | 33.26 | 102,435 | +0.08(+0.24%) |
Sep 01, 2022 | 33.60 | 34.00 | 33.15 | 33.18 | 165,606 | -0.21(-0.63%) |
Aug 31, 2022 | 33.30 | 33.56 | 33.15 | 33.39 | 30,423 | -0.16(-0.48%) |
Aug 30, 2022 | 33.25 | 33.86 | 33.25 | 33.55 | 103,199 | +0.21(+0.63%) |
Aug 29, 2022 | 33.88 | 33.88 | 33.31 | 33.34 | 59,707 | -0.26(-0.77%) |
Aug 26, 2022 | 32.45 | 33.75 | 32.35 | 33.60 | 104,508 | +1.20(+3.70%) |
Aug 25, 2022 | 32.86 | 32.90 | 32.36 | 32.40 | 103,717 | -0.53(-1.61%) |
Aug 24, 2022 | 33.27 | 33.27 | 32.84 | 32.93 | 64,708 | -0.39(-1.17%) |
Aug 23, 2022 | 33.52 | 33.55 | 33.16 | 33.32 | 73,530 | -0.18(-0.54%) |
Aug 22, 2022 | 33.33 | 33.60 | 33.22 | 33.50 | 153,645 | +0.67(+2.04%) |
Aug 19, 2022 | 32.59 | 33.16 | 32.48 | 32.83 | 104,751 | +0.57(+1.77%) |
Aug 18, 2022 | 32.34 | 32.43 | 32.09 | 32.26 | 306,776 | -0.05(-0.15%) |
Aug 17, 2022 | 32.52 | 32.61 | 32.14 | 32.31 | 57,316 | +0.20(+0.62%) |
Aug 16, 2022 | 32.12 | 32.27 | 31.98 | 32.11 | 65,242 | +0.02(+0.06%) |
Aug 15, 2022 | 32.36 | 32.36 | 32.02 | 32.09 | 81,877 | -0.22(-0.68%) |
Aug 12, 2022 | 32.47 | 32.47 | 32.08 | 32.31 | 108,903 | -0.24(-0.74%) |
Aug 11, 2022 | 32.40 | 32.90 | 32.32 | 32.55 | 99,218 | +0.04(+0.12%) |
Aug 10, 2022 | 32.97 | 33.00 | 32.43 | 32.51 | 101,263 | -0.92(-2.75%) |
Aug 09, 2022 | 33.45 | 33.53 | 33.27 | 33.43 | 98,410 | +0.21(+0.63%) |
Aug 08, 2022 | 33.15 | 33.41 | 32.87 | 33.22 | 33,520 | +0.07(+0.21%) |
Aug 05, 2022 | 33.66 | 33.66 | 33.07 | 33.15 | 37,836 | -0.11(-0.33%) |
Aug 04, 2022 | 32.99 | 33.28 | 32.99 | 33.26 | 23,504 | +0.45(+1.37%) |
Aug 03, 2022 | 33.23 | 33.23 | 32.78 | 32.81 | 49,125 | -0.71(-2.12%) |
Aug 02, 2022 | 33.38 | 33.63 | 32.84 | 33.52 | 61,767 | +0.37(+1.12%) |