Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.24 | 20.33 | 20.17 | 20.33 | 1,626,864 | -0.06(-0.29%) |
Oct 30, 2023 | 20.38 | 20.43 | 20.26 | 20.39 | 2,310,538 | +0.25(+1.22%) |
Oct 27, 2023 | 20.33 | 20.36 | 20.05 | 20.14 | 3,011,052 | -0.06(-0.29%) |
Oct 26, 2023 | 20.25 | 20.31 | 20.10 | 20.20 | 3,475,109 | -0.04(-0.19%) |
Oct 25, 2023 | 20.35 | 20.43 | 20.23 | 20.24 | 3,254,391 | -0.26(-1.29%) |
Oct 24, 2023 | 20.44 | 20.55 | 20.39 | 20.50 | 2,684,695 | +0.24(+1.21%) |
Oct 23, 2023 | 20.19 | 20.43 | 20.10 | 20.26 | 3,286,977 | +0.04(+0.19%) |
Oct 20, 2023 | 20.39 | 20.42 | 20.20 | 20.22 | 2,092,652 | -0.35(-1.71%) |
Oct 19, 2023 | 20.63 | 20.80 | 20.52 | 20.57 | 4,279,722 | -0.24(-1.13%) |
Oct 18, 2023 | 21.02 | 21.04 | 20.78 | 20.81 | 2,918,830 | -0.34(-1.62%) |
Oct 17, 2023 | 20.91 | 21.24 | 20.90 | 21.15 | 1,557,148 | +0.09(+0.42%) |
Oct 16, 2023 | 20.88 | 21.07 | 20.83 | 21.06 | 860,482 | +0.32(+1.56%) |
Oct 13, 2023 | 20.86 | 20.94 | 20.67 | 20.74 | 3,481,192 | -0.06(-0.28%) |
Oct 12, 2023 | 21.18 | 21.18 | 20.72 | 20.80 | 3,239,410 | -0.50(-2.35%) |
Oct 11, 2023 | 21.36 | 21.39 | 21.15 | 21.30 | 1,542,815 | +0.00(+0.00%) |
Oct 10, 2023 | 21.15 | 21.35 | 21.13 | 21.30 | 2,507,374 | +0.26(+1.26%) |
Oct 09, 2023 | 20.79 | 21.06 | 20.78 | 21.03 | 1,540,829 | +0.04(+0.19%) |
Oct 06, 2023 | 20.67 | 21.07 | 20.55 | 20.99 | 1,579,316 | +0.32(+1.56%) |
Oct 05, 2023 | 20.55 | 20.71 | 20.53 | 20.67 | 2,417,676 | +0.19(+0.91%) |
Oct 04, 2023 | 20.49 | 20.51 | 20.27 | 20.48 | 1,558,247 | +0.11(+0.53%) |
Oct 03, 2023 | 20.44 | 20.55 | 20.29 | 20.38 | 1,465,786 | -0.27(-1.33%) |
Oct 02, 2023 | 20.90 | 20.91 | 20.59 | 20.65 | 3,106,615 | -0.43(-2.05%) |
Sep 29, 2023 | 21.45 | 21.46 | 21.05 | 21.08 | 1,669,008 | -0.12(-0.56%) |
Sep 28, 2023 | 20.96 | 21.27 | 20.92 | 21.20 | 1,469,299 | +0.37(+1.79%) |
Sep 27, 2023 | 20.99 | 21.01 | 20.68 | 20.83 | 2,579,124 | -0.09(-0.42%) |
Sep 26, 2023 | 21.06 | 21.15 | 20.91 | 20.91 | 2,457,138 | -0.27(-1.30%) |
Sep 25, 2023 | 21.10 | 21.21 | 21.14 | 21.19 | 2,014,139 | -0.02(-0.09%) |
Sep 22, 2023 | 21.32 | 21.38 | 21.18 | 21.21 | 1,264,917 | +0.28(+1.36%) |
Sep 21, 2023 | 21.12 | 21.16 | 20.92 | 20.92 | 2,024,227 | -0.69(-3.17%) |
Sep 20, 2023 | 21.79 | 21.95 | 21.60 | 21.61 | 1,169,966 | -0.11(-0.50%) |
Sep 19, 2023 | 21.80 | 21.85 | 21.67 | 21.72 | 1,151,817 | -0.01(-0.05%) |
Sep 18, 2023 | 21.76 | 21.76 | 21.63 | 21.73 | 4,504,620 | -0.07(-0.31%) |
Sep 15, 2023 | 21.92 | 21.98 | 21.79 | 21.80 | 1,906,906 | -0.09(-0.40%) |
Sep 14, 2023 | 21.76 | 21.92 | 21.72 | 21.89 | 1,658,193 | +0.42(+1.96%) |
Sep 13, 2023 | 21.49 | 21.55 | 21.40 | 21.46 | 981,771 | -0.10(-0.45%) |
Sep 12, 2023 | 21.53 | 21.65 | 21.53 | 21.56 | 671,722 | -0.05(-0.23%) |
Sep 11, 2023 | 21.70 | 21.73 | 21.58 | 21.61 | 1,169,401 | +0.34(+1.61%) |
Sep 08, 2023 | 21.29 | 21.38 | 21.23 | 21.27 | 977,327 | -0.05(-0.23%) |
Sep 07, 2023 | 21.35 | 21.40 | 21.23 | 21.32 | 990,278 | -0.11(-0.50%) |
Sep 06, 2023 | 21.52 | 21.58 | 21.34 | 21.42 | 1,859,022 | -0.19(-0.86%) |
Sep 05, 2023 | 21.70 | 21.72 | 21.60 | 21.61 | 1,196,397 | -0.20(-0.90%) |
Sep 01, 2023 | 21.91 | 21.95 | 21.68 | 21.81 | 1,446,423 | +0.04(+0.18%) |
Aug 31, 2023 | 21.88 | 21.90 | 21.72 | 21.77 | 1,639,011 | -0.04(-0.18%) |
Aug 30, 2023 | 21.90 | 21.99 | 21.77 | 21.81 | 2,164,221 | +0.13(+0.59%) |
Aug 29, 2023 | 21.27 | 21.68 | 21.24 | 21.68 | 1,378,717 | +0.40(+1.89%) |
Aug 28, 2023 | 21.20 | 21.30 | 21.20 | 21.28 | 899,318 | +0.19(+0.88%) |
Aug 25, 2023 | 21.10 | 21.22 | 20.87 | 21.09 | 2,513,196 | +0.16(+0.75%) |
Aug 24, 2023 | 21.14 | 21.22 | 20.93 | 20.93 | 2,532,914 | -0.38(-1.79%) |
Aug 23, 2023 | 21.10 | 21.35 | 21.10 | 21.32 | 1,927,405 | +0.34(+1.64%) |
Aug 22, 2023 | 21.10 | 21.11 | 20.94 | 20.97 | 1,008,096 | -0.11(-0.51%) |
Aug 21, 2023 | 21.05 | 21.11 | 20.92 | 21.08 | 924,560 | +0.05(+0.23%) |
Aug 18, 2023 | 20.90 | 21.08 | 20.87 | 21.03 | 1,699,935 | +0.02(+0.09%) |
Aug 17, 2023 | 21.25 | 21.31 | 20.99 | 21.01 | 2,018,412 | -0.19(-0.88%) |
Aug 16, 2023 | 21.32 | 21.44 | 21.17 | 21.20 | 2,342,064 | -0.24(-1.10%) |
Aug 15, 2023 | 21.62 | 21.65 | 21.41 | 21.43 | 2,470,723 | -0.26(-1.22%) |
Aug 14, 2023 | 21.56 | 21.73 | 21.48 | 21.70 | 2,239,684 | -0.11(-0.49%) |
Aug 11, 2023 | 21.86 | 21.95 | 21.77 | 21.81 | 1,884,821 | -0.19(-0.85%) |
Aug 10, 2023 | 22.22 | 22.37 | 21.98 | 21.99 | 1,875,034 | -0.01(-0.04%) |
Aug 09, 2023 | 22.02 | 22.09 | 21.92 | 22.00 | 1,191,414 | +0.04(+0.18%) |
Aug 08, 2023 | 21.80 | 21.97 | 21.70 | 21.96 | 1,359,799 | -0.15(-0.66%) |
Aug 07, 2023 | 22.09 | 22.11 | 21.93 | 22.11 | 1,190,438 | +0.09(+0.40%) |
Aug 04, 2023 | 22.09 | 22.33 | 22.01 | 22.02 | 2,879,079 | +0.13(+0.58%) |
Aug 03, 2023 | 21.81 | 22.02 | 21.79 | 21.90 | 1,400,143 | +0.00(+0.00%) |
Aug 02, 2023 | 22.07 | 22.09 | 21.86 | 21.90 | 1,769,648 | -0.55(-2.45%) |
Aug 01, 2023 | 22.53 | 22.61 | 22.42 | 22.44 | 1,547,504 | -0.45(-1.97%) |
Jul 31, 2023 | 22.81 | 22.96 | 22.81 | 22.89 | 1,634,512 | +0.23(+0.99%) |
Jul 28, 2023 | 22.71 | 22.78 | 22.62 | 22.67 | 1,381,051 | -0.12(-0.52%) |
Jul 27, 2023 | 23.19 | 23.21 | 22.75 | 22.79 | 3,147,048 | -0.22(-0.94%) |
Jul 26, 2023 | 22.88 | 23.08 | 22.87 | 23.00 | 2,131,001 | +0.07(+0.30%) |
Jul 25, 2023 | 22.78 | 22.95 | 22.78 | 22.93 | 1,367,349 | +0.22(+0.95%) |
Jul 24, 2023 | 22.59 | 22.79 | 22.57 | 22.72 | 1,692,913 | +0.04(+0.17%) |
Jul 21, 2023 | 22.71 | 22.71 | 22.63 | 22.68 | 1,982,900 | -0.08(-0.34%) |
Jul 20, 2023 | 22.88 | 22.94 | 22.74 | 22.76 | 1,547,369 | +0.03(+0.13%) |
Jul 19, 2023 | 22.74 | 22.80 | 22.66 | 22.73 | 4,604,129 | -0.10(-0.43%) |
Jul 18, 2023 | 22.69 | 22.89 | 22.66 | 22.83 | 1,345,085 | +0.09(+0.39%) |
Jul 17, 2023 | 22.64 | 22.76 | 22.61 | 22.74 | 801,275 | -0.10(-0.43%) |
Jul 14, 2023 | 23.02 | 23.04 | 22.83 | 22.84 | 1,312,372 | -0.13(-0.55%) |
Jul 13, 2023 | 22.80 | 22.99 | 22.80 | 22.96 | 1,405,716 | +0.59(+2.63%) |
Jul 12, 2023 | 22.22 | 22.38 | 22.21 | 22.38 | 1,092,957 | +0.52(+2.38%) |
Jul 11, 2023 | 21.66 | 21.86 | 21.64 | 21.86 | 969,212 | +0.30(+1.41%) |
Jul 10, 2023 | 21.38 | 21.58 | 21.38 | 21.55 | 981,490 | -0.11(-0.50%) |
Jul 07, 2023 | 21.42 | 21.75 | 21.41 | 21.66 | 1,282,765 | +0.18(+0.82%) |
Jul 06, 2023 | 21.65 | 21.65 | 21.38 | 21.48 | 1,359,904 | -0.55(-2.49%) |
Jul 05, 2023 | 22.18 | 22.19 | 22.02 | 22.03 | 9,842,330 | -0.19(-0.84%) |
Jul 03, 2023 | 22.14 | 22.25 | 22.14 | 22.22 | 789,716 | +0.12(+0.53%) |
Jun 30, 2023 | 22.03 | 22.14 | 22.01 | 22.10 | 3,923,012 | +0.21(+0.94%) |
Jun 29, 2023 | 21.77 | 21.92 | 21.76 | 21.90 | 1,079,007 | +0.12(+0.54%) |
Jun 28, 2023 | 21.77 | 21.86 | 21.72 | 21.78 | 1,158,223 | -0.14(-0.63%) |
Jun 27, 2023 | 21.85 | 21.96 | 21.77 | 21.91 | 1,009,286 | +0.18(+0.81%) |
Jun 26, 2023 | 21.64 | 21.78 | 21.63 | 21.74 | 812,487 | +0.02(+0.09%) |
Jun 23, 2023 | 21.63 | 21.76 | 21.62 | 21.72 | 1,107,503 | -0.55(-2.46%) |
Jun 22, 2023 | 22.22 | 22.28 | 22.15 | 22.27 | 1,563,620 | -0.48(-2.11%) |
Jun 21, 2023 | 22.62 | 22.82 | 22.57 | 22.75 | 1,433,414 | -0.08(-0.34%) |
Jun 20, 2023 | 22.89 | 22.92 | 22.75 | 22.83 | 1,245,764 | -0.04(-0.17%) |
Jun 16, 2023 | 22.99 | 22.99 | 22.84 | 22.87 | 1,976,101 | +0.10(+0.43%) |
Jun 15, 2023 | 22.45 | 22.78 | 22.45 | 22.77 | 1,553,901 | +0.41(+1.84%) |
Jun 14, 2023 | 22.42 | 22.53 | 22.21 | 22.36 | 1,517,479 | +0.08(+0.35%) |
Jun 13, 2023 | 22.31 | 22.35 | 22.21 | 22.28 | 3,301,057 | +0.27(+1.25%) |
Jun 12, 2023 | 21.95 | 22.01 | 21.88 | 22.00 | 1,342,580 | +0.09(+0.40%) |
Jun 09, 2023 | 21.95 | 22.01 | 21.89 | 21.91 | 1,536,760 | -0.02(-0.09%) |
Jun 08, 2023 | 21.77 | 21.93 | 21.75 | 21.93 | 1,345,648 | +0.32(+1.50%) |
Jun 07, 2023 | 21.77 | 21.89 | 21.59 | 21.61 | 2,121,334 | -0.23(-1.05%) |
Jun 06, 2023 | 21.66 | 21.87 | 21.66 | 21.84 | 1,232,104 | +0.14(+0.67%) |
Jun 05, 2023 | 21.83 | 21.86 | 21.70 | 21.70 | 1,146,028 | -0.15(-0.70%) |
Jun 02, 2023 | 21.74 | 21.88 | 21.73 | 21.85 | 1,479,212 | +0.33(+1.52%) |
Jun 01, 2023 | 21.19 | 21.55 | 21.18 | 21.52 | 1,797,964 | +0.48(+2.29%) |
May 31, 2023 | 20.97 | 21.07 | 20.86 | 21.04 | 1,657,641 | -0.37(-1.71%) |
May 30, 2023 | 21.55 | 21.56 | 21.31 | 21.41 | 1,508,069 | -0.16(-0.76%) |
May 26, 2023 | 21.41 | 21.58 | 21.41 | 21.57 | 863,410 | +0.35(+1.63%) |
May 25, 2023 | 21.29 | 21.30 | 21.13 | 21.22 | 1,325,513 | -0.21(-0.99%) |
May 24, 2023 | 21.61 | 21.61 | 21.41 | 21.44 | 805,414 | -0.42(-1.94%) |
May 23, 2023 | 21.96 | 22.02 | 21.84 | 21.86 | 1,126,653 | -0.27(-1.22%) |
May 22, 2023 | 22.07 | 22.19 | 22.07 | 22.13 | 788,935 | +0.00(+0.00%) |
May 19, 2023 | 22.21 | 22.22 | 22.08 | 22.13 | 1,112,841 | +0.17(+0.79%) |
May 18, 2023 | 21.90 | 21.96 | 21.80 | 21.95 | 891,079 | -0.10(-0.44%) |
May 17, 2023 | 22.01 | 22.08 | 21.86 | 22.05 | 626,000 | +0.18(+0.84%) |
May 16, 2023 | 22.10 | 22.13 | 21.85 | 21.87 | 791,942 | -0.40(-1.81%) |
May 15, 2023 | 22.17 | 22.28 | 22.10 | 22.27 | 2,805,592 | +0.25(+1.14%) |
May 12, 2023 | 22.13 | 22.16 | 21.90 | 22.02 | 1,741,257 | -0.09(-0.39%) |
May 11, 2023 | 22.10 | 22.11 | 21.93 | 22.11 | 3,085,511 | -0.25(-1.12%) |
May 10, 2023 | 22.51 | 22.51 | 22.15 | 22.36 | 1,118,637 | +0.07(+0.30%) |
May 09, 2023 | 22.25 | 22.36 | 22.23 | 22.29 | 1,042,551 | -0.13(-0.60%) |
May 08, 2023 | 22.55 | 22.55 | 22.40 | 22.43 | 543,068 | +0.01(+0.04%) |
May 05, 2023 | 22.13 | 22.46 | 22.12 | 22.42 | 1,021,267 | +0.62(+2.82%) |
May 04, 2023 | 21.82 | 21.91 | 21.74 | 21.80 | 1,020,396 | -0.02(-0.09%) |
May 03, 2023 | 21.86 | 22.03 | 21.80 | 21.82 | 1,248,459 | -0.16(-0.74%) |
May 02, 2023 | 22.08 | 22.09 | 21.83 | 21.98 | 1,341,396 | -0.21(-0.95%) |
May 01, 2023 | 22.33 | 22.37 | 22.17 | 22.20 | 2,585,721 | -0.07(-0.30%) |
Apr 28, 2023 | 22.02 | 22.27 | 22.01 | 22.26 | 3,272,298 | +0.02(+0.09%) |
Apr 27, 2023 | 22.03 | 22.24 | 21.96 | 22.24 | 4,242,955 | +0.27(+1.23%) |
Apr 26, 2023 | 22.05 | 22.11 | 21.91 | 21.97 | 2,195,764 | -0.07(-0.31%) |
Apr 25, 2023 | 22.26 | 22.28 | 22.01 | 22.04 | 2,124,254 | -0.40(-1.80%) |
Apr 24, 2023 | 22.37 | 22.45 | 22.33 | 22.45 | 583,117 | +0.08(+0.34%) |
Apr 21, 2023 | 22.44 | 22.45 | 22.28 | 22.37 | 2,860,494 | -0.24(-1.06%) |
Apr 20, 2023 | 22.60 | 22.74 | 22.54 | 22.61 | 896,360 | +0.02(+0.08%) |
Apr 19, 2023 | 22.57 | 22.63 | 22.57 | 22.59 | 639,759 | -0.07(-0.30%) |
Apr 18, 2023 | 22.63 | 22.69 | 22.59 | 22.66 | 1,490,315 | +0.10(+0.43%) |
Apr 17, 2023 | 22.52 | 22.59 | 22.44 | 22.56 | 1,338,170 | -0.01(-0.04%) |
Apr 14, 2023 | 22.75 | 22.83 | 22.50 | 22.57 | 2,681,057 | -0.22(-0.97%) |
Apr 13, 2023 | 22.62 | 22.81 | 22.59 | 22.79 | 2,884,710 | +0.30(+1.33%) |
Apr 12, 2023 | 22.60 | 22.64 | 22.44 | 22.49 | 4,161,332 | +0.13(+0.56%) |
Apr 11, 2023 | 22.30 | 22.41 | 22.27 | 22.37 | 2,221,654 | +0.19(+0.87%) |
Apr 10, 2023 | 21.98 | 22.19 | 21.95 | 22.18 | 2,248,910 | -0.04(-0.17%) |
Apr 06, 2023 | 22.06 | 22.31 | 21.99 | 22.21 | 1,494,005 | +0.00(+0.00%) |
Apr 05, 2023 | 22.18 | 22.26 | 22.09 | 22.21 | 1,543,961 | -0.06(-0.26%) |
Apr 04, 2023 | 22.32 | 22.36 | 22.19 | 22.27 | 4,149,973 | -0.17(-0.77%) |
Apr 03, 2023 | 22.33 | 22.46 | 22.28 | 22.45 | 4,344,460 | +0.38(+1.70%) |
Mar 31, 2023 | 22.05 | 22.14 | 22.04 | 22.07 | 1,846,507 | +0.09(+0.39%) |
Mar 30, 2023 | 21.99 | 22.02 | 21.92 | 21.98 | 1,210,541 | +0.28(+1.29%) |
Mar 29, 2023 | 21.69 | 21.77 | 21.63 | 21.70 | 1,206,502 | +0.20(+0.94%) |
Mar 28, 2023 | 21.40 | 21.52 | 21.39 | 21.50 | 1,216,646 | +0.20(+0.95%) |
Mar 27, 2023 | 21.24 | 21.32 | 21.16 | 21.30 | 2,668,099 | +0.12(+0.55%) |
Mar 24, 2023 | 21.06 | 21.21 | 20.95 | 21.19 | 1,531,434 | -0.02(-0.09%) |
Mar 23, 2023 | 21.39 | 21.55 | 21.09 | 21.20 | 2,158,396 | -0.10(-0.45%) |
Mar 22, 2023 | 21.46 | 21.75 | 21.29 | 21.30 | 1,384,027 | -0.12(-0.54%) |
Mar 21, 2023 | 21.43 | 21.46 | 21.29 | 21.42 | 1,791,678 | +0.08(+0.36%) |
Mar 20, 2023 | 21.26 | 21.43 | 21.25 | 21.34 | 1,211,991 | +0.20(+0.96%) |
Mar 17, 2023 | 21.21 | 21.28 | 21.06 | 21.14 | 1,737,065 | -0.13(-0.59%) |
Mar 16, 2023 | 20.88 | 21.26 | 20.85 | 21.26 | 1,940,841 | +0.25(+1.19%) |
Mar 15, 2023 | 20.99 | 21.14 | 20.76 | 21.01 | 4,891,350 | -0.56(-2.59%) |
Mar 14, 2023 | 21.53 | 21.59 | 21.37 | 21.57 | 2,784,061 | +0.30(+1.40%) |
Mar 13, 2023 | 21.14 | 21.45 | 21.09 | 21.27 | 8,023,659 | -0.13(-0.63%) |
Mar 10, 2023 | 21.66 | 21.77 | 21.36 | 21.41 | 2,737,438 | -0.38(-1.77%) |
Mar 09, 2023 | 22.14 | 22.20 | 21.77 | 21.79 | 2,050,282 | -0.26(-1.18%) |
Mar 08, 2023 | 22.00 | 22.17 | 21.95 | 22.05 | 1,064,591 | +0.17(+0.79%) |
Mar 07, 2023 | 22.28 | 22.28 | 21.84 | 21.88 | 3,783,646 | -0.49(-2.19%) |
Mar 06, 2023 | 22.40 | 22.46 | 22.31 | 22.37 | 1,718,085 | -0.22(-0.98%) |
Mar 03, 2023 | 22.37 | 22.59 | 22.30 | 22.59 | 1,226,056 | +0.37(+1.65%) |
Mar 02, 2023 | 22.02 | 22.25 | 22.01 | 22.22 | 1,647,237 | +0.01(+0.04%) |
Mar 01, 2023 | 22.17 | 22.28 | 22.08 | 22.21 | 1,711,739 | +0.20(+0.92%) |
Feb 28, 2023 | 22.05 | 22.16 | 21.98 | 22.01 | 2,758,482 | -0.13(-0.57%) |
Feb 27, 2023 | 22.10 | 22.21 | 22.05 | 22.14 | 1,261,558 | +0.09(+0.39%) |
Feb 24, 2023 | 22.01 | 22.09 | 21.95 | 22.05 | 4,966,078 | -0.42(-1.88%) |
Feb 23, 2023 | 22.52 | 22.55 | 22.22 | 22.47 | 1,457,708 | +0.01(+0.04%) |
Feb 22, 2023 | 22.57 | 22.61 | 22.40 | 22.46 | 1,011,036 | -0.11(-0.47%) |
Feb 21, 2023 | 22.71 | 22.78 | 22.55 | 22.57 | 1,037,940 | -0.22(-0.97%) |
Feb 17, 2023 | 22.67 | 22.81 | 22.58 | 22.79 | 1,013,449 | -0.14(-0.63%) |
Feb 16, 2023 | 22.81 | 23.11 | 22.75 | 22.94 | 3,569,379 | -0.10(-0.42%) |
Feb 15, 2023 | 22.82 | 23.03 | 22.78 | 23.03 | 1,579,355 | -0.47(-2.01%) |
Feb 14, 2023 | 23.28 | 23.61 | 23.21 | 23.50 | 4,497,354 | -0.04(-0.16%) |
Feb 13, 2023 | 23.31 | 23.55 | 23.30 | 23.54 | 1,506,581 | +0.29(+1.24%) |
Feb 10, 2023 | 23.31 | 23.32 | 23.17 | 23.25 | 1,413,754 | -0.11(-0.45%) |
Feb 09, 2023 | 23.76 | 23.77 | 23.30 | 23.36 | 10,840,982 | -0.07(-0.29%) |
Feb 08, 2023 | 23.57 | 23.60 | 23.38 | 23.43 | 1,227,704 | -0.18(-0.77%) |
Feb 07, 2023 | 23.22 | 23.65 | 23.15 | 23.61 | 7,661,927 | +0.23(+0.99%) |
Feb 06, 2023 | 23.34 | 23.43 | 23.20 | 23.38 | 923,652 | -0.22(-0.94%) |
Feb 03, 2023 | 23.69 | 23.87 | 23.55 | 23.60 | 1,205,177 | -0.39(-1.64%) |
Feb 02, 2023 | 24.22 | 24.23 | 23.85 | 23.99 | 1,399,223 | -0.17(-0.72%) |
Feb 01, 2023 | 23.95 | 24.26 | 23.65 | 24.17 | 3,385,606 | +0.25(+1.05%) |
Jan 31, 2023 | 23.68 | 23.94 | 23.64 | 23.92 | 1,055,292 | +0.16(+0.69%) |
Jan 30, 2023 | 23.77 | 23.92 | 23.73 | 23.75 | 1,207,260 | -0.24(-1.00%) |
Jan 27, 2023 | 23.95 | 24.08 | 23.85 | 23.99 | 4,117,240 | -0.08(-0.32%) |
Jan 26, 2023 | 24.05 | 24.11 | 23.84 | 24.07 | 1,104,461 | +0.15(+0.64%) |
Jan 25, 2023 | 23.67 | 23.94 | 23.62 | 23.92 | 1,503,896 | +0.23(+0.97%) |
Jan 24, 2023 | 23.52 | 23.71 | 23.41 | 23.69 | 1,278,064 | +0.07(+0.29%) |
Jan 23, 2023 | 23.34 | 23.65 | 23.32 | 23.62 | 1,089,534 | +0.16(+0.70%) |
Jan 20, 2023 | 23.19 | 23.46 | 23.10 | 23.46 | 2,588,492 | +0.31(+1.33%) |
Jan 19, 2023 | 23.07 | 23.21 | 22.96 | 23.15 | 1,762,268 | +0.19(+0.84%) |
Jan 18, 2023 | 23.48 | 23.50 | 22.95 | 22.96 | 1,905,778 | -0.26(-1.12%) |
Jan 17, 2023 | 23.19 | 23.28 | 23.16 | 23.22 | 1,689,848 | +0.12(+0.50%) |
Jan 13, 2023 | 22.78 | 23.12 | 22.78 | 23.10 | 5,358,965 | +0.17(+0.76%) |
Jan 12, 2023 | 22.77 | 22.98 | 22.47 | 22.93 | 6,690,951 | +0.45(+2.01%) |
Jan 11, 2023 | 22.36 | 22.47 | 22.30 | 22.47 | 2,291,040 | +0.31(+1.39%) |
Jan 10, 2023 | 22.12 | 22.18 | 22.00 | 22.17 | 1,084,937 | +0.03(+0.13%) |
Jan 09, 2023 | 22.22 | 22.39 | 22.12 | 22.14 | 1,167,820 | -0.01(-0.04%) |
Jan 06, 2023 | 21.65 | 22.15 | 21.49 | 22.15 | 1,362,328 | +0.76(+3.55%) |
Jan 05, 2023 | 21.45 | 21.50 | 21.34 | 21.39 | 2,636,369 | -0.31(-1.42%) |
Jan 04, 2023 | 21.75 | 21.80 | 21.57 | 21.70 | 2,165,555 | +0.56(+2.64%) |
Jan 03, 2023 | 21.13 | 21.28 | 21.02 | 21.14 | 3,101,418 | -0.25(-1.17%) |
Dec 30, 2022 | 21.37 | 21.48 | 21.32 | 21.39 | 3,121,238 | -0.12(-0.54%) |
Dec 29, 2022 | 21.37 | 21.55 | 21.35 | 21.50 | 2,185,386 | +0.23(+1.09%) |
Dec 28, 2022 | 21.60 | 21.66 | 21.26 | 21.27 | 2,318,878 | -0.29(-1.34%) |
Dec 27, 2022 | 21.54 | 21.72 | 21.46 | 21.56 | 2,688,649 | +0.09(+0.40%) |
Dec 23, 2022 | 21.30 | 21.48 | 21.25 | 21.47 | 2,154,209 | +0.28(+1.32%) |
Dec 22, 2022 | 21.37 | 21.37 | 21.04 | 21.19 | 1,778,708 | -0.36(-1.65%) |
Dec 21, 2022 | 21.45 | 21.61 | 21.43 | 21.55 | 5,837,637 | +0.34(+1.59%) |
Dec 20, 2022 | 21.17 | 21.32 | 21.14 | 21.21 | 1,757,935 | -0.13(-0.63%) |
Dec 19, 2022 | 21.54 | 21.57 | 21.29 | 21.35 | 2,101,103 | -0.02(-0.09%) |
Dec 16, 2022 | 21.32 | 21.46 | 21.24 | 21.37 | 2,571,219 | -0.09(-0.40%) |
Dec 15, 2022 | 21.76 | 21.78 | 21.38 | 21.45 | 1,839,938 | -0.71(-3.21%) |
Dec 14, 2022 | 22.21 | 22.30 | 21.91 | 22.17 | 3,735,859 | -0.06(-0.26%) |
Dec 13, 2022 | 22.54 | 22.57 | 22.16 | 22.22 | 3,414,848 | +0.30(+1.36%) |
Dec 12, 2022 | 21.86 | 21.93 | 21.75 | 21.93 | 4,401,600 | +0.05(+0.22%) |
Dec 09, 2022 | 21.91 | 22.10 | 21.88 | 21.88 | 1,642,579 | -0.03(-0.13%) |
Dec 08, 2022 | 21.78 | 21.93 | 21.73 | 21.91 | 2,372,209 | +0.09(+0.43%) |
Dec 07, 2022 | 21.77 | 21.88 | 21.69 | 21.81 | 3,433,102 | +0.04(+0.17%) |
Dec 06, 2022 | 21.95 | 22.02 | 21.68 | 21.77 | 2,027,466 | -0.11(-0.52%) |
Dec 05, 2022 | 22.26 | 22.32 | 21.84 | 21.89 | 3,264,842 | -0.43(-1.95%) |
Dec 02, 2022 | 22.12 | 22.40 | 22.11 | 22.32 | 2,199,765 | -0.08(-0.38%) |
Dec 01, 2022 | 22.50 | 22.55 | 22.28 | 22.41 | 3,869,281 | +0.04(+0.17%) |
Nov 30, 2022 | 22.03 | 22.42 | 21.81 | 22.37 | 4,033,514 | +0.59(+2.69%) |
Nov 29, 2022 | 21.78 | 21.93 | 21.72 | 21.78 | 2,476,871 | +0.21(+0.96%) |
Nov 28, 2022 | 21.75 | 21.87 | 21.55 | 21.58 | 1,788,737 | -0.40(-1.80%) |
Nov 25, 2022 | 21.89 | 22.00 | 21.89 | 21.97 | 1,877,913 | +0.09(+0.43%) |
Nov 23, 2022 | 21.59 | 21.89 | 21.58 | 21.88 | 2,806,656 | +0.29(+1.36%) |
Nov 22, 2022 | 21.40 | 21.60 | 21.37 | 21.59 | 3,197,430 | +0.33(+1.55%) |
Nov 21, 2022 | 21.23 | 21.26 | 21.08 | 21.26 | 4,044,345 | -0.24(-1.10%) |
Nov 18, 2022 | 21.54 | 21.55 | 21.38 | 21.49 | 5,882,982 | +0.08(+0.35%) |
Nov 17, 2022 | 21.17 | 21.43 | 21.16 | 21.42 | 2,575,990 | -0.04(-0.18%) |
Nov 16, 2022 | 21.56 | 21.60 | 21.38 | 21.45 | 3,470,306 | -0.15(-0.70%) |
Nov 15, 2022 | 21.67 | 21.76 | 21.45 | 21.60 | 6,315,790 | +0.34(+1.60%) |
Nov 14, 2022 | 21.34 | 21.47 | 21.26 | 21.26 | 2,298,070 | -0.26(-1.23%) |
Nov 11, 2022 | 21.29 | 21.57 | 21.22 | 21.53 | 5,369,199 | +0.44(+2.10%) |
Nov 10, 2022 | 20.64 | 21.09 | 20.53 | 21.09 | 4,169,732 | +1.21(+6.08%) |
Nov 09, 2022 | 20.15 | 20.30 | 19.88 | 19.88 | 2,721,784 | -0.42(-2.05%) |
Nov 08, 2022 | 20.19 | 20.49 | 20.12 | 20.29 | 4,149,317 | +0.20(+0.99%) |
Nov 07, 2022 | 20.13 | 20.17 | 19.99 | 20.09 | 2,792,063 | -0.05(-0.23%) |
Nov 04, 2022 | 20.00 | 20.19 | 19.84 | 20.14 | 8,531,591 | +0.95(+4.97%) |
Nov 03, 2022 | 19.04 | 19.27 | 19.02 | 19.19 | 2,908,457 | -0.29(-1.50%) |
Nov 02, 2022 | 19.89 | 19.47 | 19.48 | 6,655,775 | -0.36(-1.81%) |