Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.82 | 18.95 | 18.81 | 18.95 | 191,117 | +0.10(+0.54%) |
Oct 30, 2023 | 18.86 | 18.97 | 18.75 | 18.84 | 108,979 | +0.10(+0.54%) |
Oct 27, 2023 | 18.93 | 18.99 | 18.69 | 18.74 | 135,692 | -0.05(-0.25%) |
Oct 26, 2023 | 18.66 | 18.86 | 18.66 | 18.79 | 139,345 | +0.09(+0.50%) |
Oct 25, 2023 | 18.88 | 18.88 | 18.66 | 18.70 | 210,299 | -0.26(-1.37%) |
Oct 24, 2023 | 18.83 | 19.00 | 18.83 | 18.96 | 126,032 | +0.17(+0.89%) |
Oct 23, 2023 | 18.86 | 18.93 | 18.62 | 18.79 | 195,424 | -0.15(-0.78%) |
Oct 20, 2023 | 19.03 | 19.09 | 18.90 | 18.94 | 214,892 | -0.17(-0.87%) |
Oct 19, 2023 | 19.36 | 19.38 | 19.05 | 19.10 | 166,775 | -0.28(-1.44%) |
Oct 18, 2023 | 19.65 | 19.65 | 19.36 | 19.38 | 161,836 | -0.37(-1.88%) |
Oct 17, 2023 | 19.57 | 19.82 | 19.57 | 19.75 | 141,997 | +0.06(+0.33%) |
Oct 16, 2023 | 19.54 | 19.71 | 19.51 | 19.69 | 185,604 | +0.23(+1.19%) |
Oct 13, 2023 | 19.65 | 19.70 | 19.43 | 19.46 | 191,961 | -0.13(-0.66%) |
Oct 12, 2023 | 19.87 | 19.87 | 19.47 | 19.59 | 140,119 | -0.28(-1.40%) |
Oct 11, 2023 | 19.85 | 19.88 | 19.75 | 19.86 | 147,665 | +0.14(+0.71%) |
Oct 10, 2023 | 19.60 | 19.75 | 19.60 | 19.73 | 144,163 | +0.19(+0.95%) |
Oct 09, 2023 | 19.30 | 19.54 | 19.26 | 19.54 | 114,977 | +0.15(+0.77%) |
Oct 06, 2023 | 19.23 | 19.46 | 19.09 | 19.39 | 237,602 | +0.09(+0.48%) |
Oct 05, 2023 | 19.15 | 19.30 | 19.10 | 19.30 | 163,015 | +0.10(+0.53%) |
Oct 04, 2023 | 19.40 | 19.40 | 18.99 | 19.20 | 284,177 | -0.08(-0.43%) |
Oct 03, 2023 | 19.59 | 19.59 | 19.19 | 19.28 | 354,271 | -0.44(-2.24%) |
Oct 02, 2023 | 20.08 | 20.08 | 19.67 | 19.72 | 281,682 | -0.41(-2.05%) |
Sep 29, 2023 | 20.24 | 20.31 | 20.07 | 20.13 | 159,793 | +0.04(+0.18%) |
Sep 28, 2023 | 19.96 | 20.13 | 19.89 | 20.10 | 138,629 | +0.21(+1.06%) |
Sep 27, 2023 | 19.94 | 19.99 | 19.75 | 19.89 | 211,148 | -0.01(-0.05%) |
Sep 26, 2023 | 20.13 | 20.13 | 19.90 | 19.90 | 195,571 | -0.35(-1.72%) |
Sep 25, 2023 | 20.31 | 20.26 | 20.19 | 20.25 | 396,769 | -0.12(-0.59%) |
Sep 22, 2023 | 20.44 | 20.48 | 20.36 | 20.36 | 130,848 | +0.09(+0.45%) |
Sep 21, 2023 | 20.58 | 20.58 | 20.27 | 20.27 | 230,830 | -0.45(-2.17%) |
Sep 20, 2023 | 20.81 | 20.96 | 20.71 | 20.72 | 157,410 | +0.04(+0.18%) |
Sep 19, 2023 | 20.70 | 20.82 | 20.67 | 20.69 | 128,223 | +0.06(+0.31%) |
Sep 18, 2023 | 20.74 | 20.74 | 20.60 | 20.62 | 226,486 | -0.14(-0.66%) |
Sep 15, 2023 | 20.70 | 20.86 | 20.69 | 20.76 | 203,462 | -0.05(-0.22%) |
Sep 14, 2023 | 20.61 | 20.83 | 20.61 | 20.81 | 253,054 | +0.38(+1.84%) |
Sep 13, 2023 | 20.58 | 20.58 | 20.41 | 20.43 | 148,373 | -0.14(-0.67%) |
Sep 12, 2023 | 20.47 | 20.61 | 20.43 | 20.57 | 144,702 | +0.03(+0.13%) |
Sep 11, 2023 | 20.47 | 20.58 | 20.44 | 20.54 | 177,708 | +0.22(+1.09%) |
Sep 08, 2023 | 20.27 | 20.36 | 20.24 | 20.32 | 182,800 | +0.07(+0.36%) |
Sep 07, 2023 | 20.31 | 20.33 | 20.23 | 20.25 | 145,732 | -0.13(-0.63%) |
Sep 06, 2023 | 20.55 | 20.57 | 20.36 | 20.37 | 154,160 | -0.13(-0.63%) |
Sep 05, 2023 | 20.65 | 20.65 | 20.50 | 20.50 | 240,633 | -0.16(-0.79%) |
Sep 01, 2023 | 20.63 | 20.81 | 20.58 | 20.67 | 286,577 | +0.18(+0.89%) |
Aug 31, 2023 | 20.65 | 20.65 | 20.47 | 20.48 | 207,352 | -0.19(-0.92%) |
Aug 30, 2023 | 20.58 | 20.75 | 20.58 | 20.68 | 244,206 | +0.05(+0.22%) |
Aug 29, 2023 | 20.37 | 20.63 | 20.30 | 20.63 | 206,603 | +0.29(+1.43%) |
Aug 28, 2023 | 20.06 | 20.34 | 20.06 | 20.34 | 126,387 | +0.31(+1.55%) |
Aug 25, 2023 | 20.11 | 20.12 | 19.88 | 20.03 | 115,234 | +0.03(+0.14%) |
Aug 24, 2023 | 20.12 | 20.20 | 19.97 | 20.00 | 304,623 | -0.20(-0.99%) |
Aug 23, 2023 | 19.93 | 20.20 | 19.90 | 20.20 | 143,083 | +0.32(+1.60%) |
Aug 22, 2023 | 19.92 | 19.97 | 19.82 | 19.88 | 114,655 | +0.14(+0.69%) |
Aug 21, 2023 | 19.88 | 19.88 | 19.66 | 19.75 | 169,859 | -0.14(-0.69%) |
Aug 18, 2023 | 19.75 | 19.88 | 19.67 | 19.88 | 183,376 | +0.03(+0.14%) |
Aug 17, 2023 | 20.03 | 20.09 | 19.80 | 19.86 | 224,767 | -0.09(-0.46%) |
Aug 16, 2023 | 20.09 | 20.17 | 19.95 | 19.95 | 188,844 | -0.17(-0.86%) |
Aug 15, 2023 | 20.32 | 20.32 | 20.09 | 20.12 | 206,364 | -0.24(-1.16%) |
Aug 14, 2023 | 20.48 | 20.48 | 20.26 | 20.36 | 189,992 | -0.21(-1.02%) |
Aug 11, 2023 | 20.63 | 20.64 | 20.53 | 20.57 | 203,320 | -0.10(-0.48%) |
Aug 10, 2023 | 20.81 | 20.91 | 20.64 | 20.67 | 159,899 | +0.02(+0.09%) |
Aug 09, 2023 | 20.75 | 20.78 | 20.60 | 20.65 | 185,181 | -0.06(-0.31%) |
Aug 08, 2023 | 20.70 | 20.71 | 20.48 | 20.71 | 145,112 | -0.10(-0.48%) |
Aug 07, 2023 | 20.78 | 20.83 | 20.66 | 20.81 | 290,253 | +0.06(+0.31%) |
Aug 04, 2023 | 20.65 | 20.94 | 20.65 | 20.75 | 157,121 | +0.15(+0.71%) |
Aug 03, 2023 | 20.74 | 20.75 | 20.49 | 20.60 | 314,822 | -0.17(-0.83%) |
Aug 02, 2023 | 21.01 | 21.02 | 20.65 | 20.78 | 382,874 | -0.25(-1.20%) |
Aug 01, 2023 | 21.24 | 21.24 | 20.98 | 21.03 | 292,607 | -0.32(-1.48%) |
Jul 31, 2023 | 21.33 | 21.42 | 21.29 | 21.34 | 306,142 | +0.03(+0.13%) |
Jul 28, 2023 | 21.26 | 21.36 | 21.13 | 21.32 | 234,835 | +0.24(+1.16%) |
Jul 27, 2023 | 21.52 | 21.52 | 21.06 | 21.07 | 356,611 | -0.35(-1.64%) |
Jul 26, 2023 | 21.25 | 21.42 | 21.21 | 21.42 | 269,398 | +0.16(+0.76%) |
Jul 25, 2023 | 21.20 | 21.33 | 21.18 | 21.26 | 222,507 | +0.11(+0.51%) |
Jul 24, 2023 | 20.90 | 21.20 | 20.90 | 21.15 | 207,093 | +0.22(+1.03%) |
Jul 21, 2023 | 21.02 | 21.05 | 20.92 | 20.94 | 105,386 | -0.04(-0.17%) |
Jul 20, 2023 | 21.07 | 21.07 | 20.89 | 20.97 | 176,883 | -0.09(-0.43%) |
Jul 19, 2023 | 20.95 | 21.06 | 20.91 | 21.06 | 194,038 | +0.19(+0.91%) |
Jul 18, 2023 | 20.75 | 20.95 | 20.71 | 20.87 | 185,942 | +0.15(+0.74%) |
Jul 17, 2023 | 20.61 | 20.75 | 20.57 | 20.72 | 190,850 | +0.02(+0.09%) |
Jul 14, 2023 | 20.89 | 20.89 | 20.69 | 20.70 | 184,245 | -0.15(-0.74%) |
Jul 13, 2023 | 20.74 | 20.87 | 20.70 | 20.86 | 286,539 | +0.22(+1.05%) |
Jul 12, 2023 | 20.54 | 20.69 | 20.54 | 20.64 | 345,268 | +0.30(+1.48%) |
Jul 11, 2023 | 20.10 | 20.34 | 20.10 | 20.34 | 122,375 | +0.20(+1.02%) |
Jul 10, 2023 | 20.04 | 20.16 | 19.85 | 20.13 | 202,073 | +0.04(+0.18%) |
Jul 07, 2023 | 19.90 | 20.23 | 19.85 | 20.10 | 156,003 | +0.30(+1.50%) |
Jul 06, 2023 | 20.08 | 20.11 | 19.67 | 19.80 | 260,237 | -0.43(-2.12%) |
Jul 05, 2023 | 20.33 | 20.33 | 20.19 | 20.23 | 351,586 | -0.10(-0.48%) |
Jul 03, 2023 | 20.18 | 20.41 | 20.18 | 20.33 | 180,785 | +0.15(+0.75%) |
Jun 30, 2023 | 20.16 | 20.22 | 20.11 | 20.18 | 240,886 | +0.16(+0.80%) |
Jun 29, 2023 | 19.88 | 20.02 | 19.84 | 20.02 | 145,667 | +0.13(+0.67%) |
Jun 28, 2023 | 19.94 | 19.95 | 19.78 | 19.88 | 325,757 | -0.08(-0.40%) |
Jun 27, 2023 | 19.84 | 19.98 | 19.75 | 19.96 | 206,793 | +0.15(+0.77%) |
Jun 26, 2023 | 19.57 | 19.83 | 19.52 | 19.81 | 130,417 | +0.29(+1.46%) |
Jun 23, 2023 | 19.72 | 19.72 | 19.51 | 19.52 | 204,230 | -0.29(-1.49%) |
Jun 22, 2023 | 19.95 | 19.95 | 19.80 | 19.82 | 167,388 | -0.29(-1.42%) |
Jun 21, 2023 | 20.01 | 20.18 | 19.95 | 20.10 | 156,466 | +0.08(+0.40%) |
Jun 20, 2023 | 20.17 | 20.18 | 19.93 | 20.02 | 193,611 | -0.20(-0.97%) |
Jun 16, 2023 | 20.21 | 20.26 | 20.11 | 20.22 | 164,230 | -0.01(-0.04%) |
Jun 15, 2023 | 20.04 | 20.26 | 19.99 | 20.23 | 324,782 | +0.20(+0.99%) |
Jun 14, 2023 | 19.96 | 20.10 | 19.89 | 20.03 | 350,827 | +0.13(+0.66%) |
Jun 13, 2023 | 19.90 | 19.99 | 19.88 | 19.90 | 239,990 | +0.09(+0.45%) |
Jun 12, 2023 | 19.76 | 19.82 | 19.67 | 19.81 | 127,118 | +0.08(+0.40%) |
Jun 09, 2023 | 19.76 | 19.81 | 19.67 | 19.73 | 187,575 | -0.01(-0.05%) |
Jun 08, 2023 | 19.59 | 19.75 | 19.57 | 19.74 | 310,507 | +0.17(+0.87%) |
Jun 07, 2023 | 19.56 | 19.64 | 19.49 | 19.57 | 281,675 | +0.04(+0.18%) |
Jun 06, 2023 | 19.21 | 19.58 | 19.21 | 19.53 | 242,704 | +0.29(+1.49%) |
Jun 05, 2023 | 19.34 | 19.40 | 19.17 | 19.25 | 185,601 | -0.09(-0.48%) |
Jun 02, 2023 | 19.01 | 19.37 | 19.01 | 19.34 | 238,717 | +0.50(+2.63%) |
Jun 01, 2023 | 18.54 | 18.92 | 18.54 | 18.85 | 275,363 | +0.27(+1.43%) |
May 31, 2023 | 18.64 | 18.65 | 18.46 | 18.58 | 431,567 | -0.12(-0.62%) |
May 30, 2023 | 18.85 | 18.88 | 18.65 | 18.69 | 203,322 | -0.24(-1.26%) |
May 26, 2023 | 18.70 | 18.93 | 18.67 | 18.93 | 193,777 | +0.35(+1.90%) |
May 25, 2023 | 18.86 | 18.86 | 18.52 | 18.58 | 262,799 | -0.37(-1.96%) |
May 24, 2023 | 19.22 | 19.22 | 18.90 | 18.95 | 209,528 | -0.32(-1.65%) |
May 23, 2023 | 19.31 | 19.43 | 19.23 | 19.27 | 129,417 | -0.10(-0.50%) |
May 22, 2023 | 19.27 | 19.40 | 19.24 | 19.37 | 203,581 | +0.12(+0.60%) |
May 19, 2023 | 19.35 | 19.36 | 19.23 | 19.25 | 182,565 | -0.06(-0.32%) |
May 18, 2023 | 19.24 | 19.32 | 19.15 | 19.31 | 237,868 | +0.07(+0.37%) |
May 17, 2023 | 19.15 | 19.32 | 19.03 | 19.24 | 248,311 | +0.10(+0.51%) |
May 16, 2023 | 19.31 | 19.36 | 19.10 | 19.15 | 240,059 | -0.27(-1.41%) |
May 15, 2023 | 19.32 | 19.47 | 19.26 | 19.42 | 217,631 | +0.18(+0.92%) |
May 12, 2023 | 19.28 | 19.42 | 19.19 | 19.24 | 232,552 | -0.19(-1.00%) |
May 11, 2023 | 19.54 | 19.54 | 19.25 | 19.44 | 193,646 | -0.19(-0.95%) |
May 10, 2023 | 19.74 | 19.75 | 19.46 | 19.62 | 202,733 | -0.03(-0.13%) |
May 09, 2023 | 19.60 | 19.70 | 19.52 | 19.65 | 178,127 | -0.07(-0.36%) |
May 08, 2023 | 19.69 | 19.79 | 19.64 | 19.72 | 203,173 | +0.11(+0.54%) |
May 05, 2023 | 19.42 | 19.65 | 19.34 | 19.61 | 303,704 | +0.35(+1.84%) |
May 04, 2023 | 19.31 | 19.38 | 19.15 | 19.26 | 269,346 | -0.12(-0.64%) |
May 03, 2023 | 19.46 | 19.58 | 19.31 | 19.38 | 323,486 | +0.02(+0.11%) |
May 02, 2023 | 19.75 | 19.75 | 19.20 | 19.36 | 657,428 | -0.40(-2.04%) |
May 01, 2023 | 19.97 | 20.07 | 19.71 | 19.77 | 203,358 | -0.14(-0.70%) |
Apr 28, 2023 | 19.74 | 19.91 | 19.66 | 19.91 | 177,810 | +0.13(+0.66%) |
Apr 27, 2023 | 19.61 | 19.77 | 19.54 | 19.77 | 208,465 | +0.27(+1.39%) |
Apr 26, 2023 | 19.58 | 19.68 | 19.47 | 19.50 | 261,099 | +0.04(+0.18%) |
Apr 25, 2023 | 19.81 | 19.81 | 19.42 | 19.47 | 413,485 | -0.39(-1.99%) |
Apr 24, 2023 | 19.82 | 19.95 | 19.72 | 19.86 | 158,599 | -0.03(-0.18%) |
Apr 21, 2023 | 20.01 | 20.04 | 19.70 | 19.90 | 155,508 | -0.14(-0.70%) |
Apr 20, 2023 | 20.05 | 20.10 | 19.98 | 20.04 | 198,150 | -0.08(-0.39%) |
Apr 19, 2023 | 20.15 | 20.17 | 20.03 | 20.12 | 231,110 | -0.19(-0.95%) |
Apr 18, 2023 | 20.33 | 20.37 | 20.20 | 20.31 | 205,374 | +0.03(+0.13%) |
Apr 17, 2023 | 20.20 | 20.31 | 20.15 | 20.28 | 310,038 | +0.09(+0.43%) |
Apr 14, 2023 | 20.28 | 20.31 | 20.06 | 20.20 | 229,989 | -0.07(-0.35%) |
Apr 13, 2023 | 20.21 | 20.32 | 20.16 | 20.27 | 244,370 | +0.15(+0.74%) |
Apr 12, 2023 | 20.14 | 20.28 | 20.03 | 20.12 | 379,184 | +0.05(+0.26%) |
Apr 11, 2023 | 19.98 | 20.14 | 19.82 | 20.06 | 241,207 | +0.30(+1.51%) |
Apr 10, 2023 | 19.82 | 19.82 | 19.67 | 19.77 | 182,659 | -0.11(-0.57%) |
Apr 06, 2023 | 19.85 | 19.91 | 19.74 | 19.88 | 179,530 | +0.02(+0.09%) |
Apr 05, 2023 | 19.94 | 20.08 | 19.71 | 19.86 | 180,465 | -0.13(-0.66%) |
Apr 04, 2023 | 20.03 | 20.07 | 19.85 | 19.99 | 332,980 | -0.02(-0.09%) |
Apr 03, 2023 | 20.00 | 20.10 | 19.91 | 20.01 | 313,397 | +0.03(+0.13%) |
Mar 31, 2023 | 19.94 | 20.06 | 19.89 | 19.98 | 298,286 | +0.10(+0.52%) |
Mar 30, 2023 | 19.80 | 19.95 | 19.78 | 19.88 | 194,237 | +0.17(+0.88%) |
Mar 29, 2023 | 19.56 | 19.73 | 19.55 | 19.71 | 211,817 | +0.18(+0.93%) |
Mar 28, 2023 | 19.43 | 19.56 | 19.41 | 19.53 | 134,648 | +0.12(+0.63%) |
Mar 27, 2023 | 19.35 | 19.46 | 19.27 | 19.40 | 187,096 | +0.00(+0.00%) |
Mar 24, 2023 | 19.17 | 19.41 | 19.07 | 19.40 | 353,467 | +0.11(+0.58%) |
Mar 23, 2023 | 19.60 | 19.77 | 19.20 | 19.29 | 200,681 | -0.13(-0.67%) |
Mar 22, 2023 | 19.63 | 19.78 | 19.39 | 19.42 | 189,603 | -0.21(-1.06%) |
Mar 21, 2023 | 19.55 | 19.69 | 19.53 | 19.63 | 159,674 | +0.22(+1.12%) |
Mar 20, 2023 | 19.27 | 19.53 | 19.26 | 19.41 | 189,837 | +0.10(+0.49%) |
Mar 17, 2023 | 19.59 | 19.62 | 19.26 | 19.32 | 202,904 | -0.23(-1.15%) |
Mar 16, 2023 | 19.53 | 19.61 | 19.21 | 19.54 | 299,205 | -0.02(-0.09%) |
Mar 15, 2023 | 19.79 | 19.79 | 19.27 | 19.56 | 359,010 | -0.47(-2.34%) |
Mar 14, 2023 | 19.91 | 20.21 | 19.86 | 20.03 | 357,798 | +0.23(+1.14%) |
Mar 13, 2023 | 19.77 | 20.01 | 19.60 | 19.80 | 559,715 | -0.21(-1.04%) |
Mar 10, 2023 | 20.37 | 20.38 | 19.95 | 20.01 | 379,275 | -0.37(-1.83%) |
Mar 09, 2023 | 20.79 | 20.82 | 20.37 | 20.38 | 404,738 | -0.46(-2.21%) |
Mar 08, 2023 | 20.85 | 20.95 | 20.73 | 20.84 | 214,443 | +0.04(+0.21%) |
Mar 07, 2023 | 21.16 | 21.16 | 20.75 | 20.80 | 299,575 | -0.43(-2.04%) |
Mar 06, 2023 | 21.32 | 21.32 | 21.16 | 21.23 | 240,857 | -0.05(-0.24%) |
Mar 03, 2023 | 21.13 | 21.30 | 21.10 | 21.29 | 231,843 | +0.26(+1.26%) |
Mar 02, 2023 | 21.08 | 21.08 | 20.87 | 21.02 | 244,611 | -0.06(-0.29%) |
Mar 01, 2023 | 21.07 | 21.15 | 20.99 | 21.08 | 302,259 | +0.22(+1.07%) |
Feb 28, 2023 | 21.03 | 21.03 | 20.82 | 20.86 | 241,615 | -0.06(-0.29%) |
Feb 27, 2023 | 21.07 | 21.12 | 20.90 | 20.92 | 201,137 | -0.05(-0.25%) |
Feb 24, 2023 | 21.17 | 21.19 | 20.86 | 20.97 | 261,554 | -0.33(-1.53%) |
Feb 23, 2023 | 21.31 | 21.36 | 21.11 | 21.30 | 144,469 | +0.03(+0.16%) |
Feb 22, 2023 | 21.31 | 21.44 | 21.20 | 21.26 | 137,782 | -0.04(-0.20%) |
Feb 21, 2023 | 21.59 | 21.59 | 21.21 | 21.30 | 265,491 | -0.18(-0.84%) |
Feb 17, 2023 | 21.39 | 21.48 | 21.30 | 21.48 | 134,773 | +0.02(+0.08%) |
Feb 16, 2023 | 21.40 | 21.58 | 21.29 | 21.47 | 207,413 | -0.04(-0.20%) |
Feb 15, 2023 | 21.55 | 21.58 | 21.30 | 21.51 | 239,478 | -0.13(-0.59%) |
Feb 14, 2023 | 21.65 | 21.76 | 21.46 | 21.64 | 321,047 | -0.01(-0.04%) |
Feb 13, 2023 | 21.50 | 21.66 | 21.44 | 21.65 | 281,801 | +0.27(+1.24%) |
Feb 10, 2023 | 21.36 | 21.43 | 21.31 | 21.38 | 221,245 | +0.03(+0.16%) |
Feb 09, 2023 | 21.68 | 21.73 | 21.32 | 21.35 | 308,576 | -0.25(-1.15%) |
Feb 08, 2023 | 21.73 | 21.79 | 21.48 | 21.60 | 287,672 | -0.20(-0.91%) |
Feb 07, 2023 | 21.79 | 21.85 | 21.59 | 21.79 | 287,779 | -0.02(-0.08%) |
Feb 06, 2023 | 22.03 | 22.10 | 21.67 | 21.81 | 336,981 | -0.31(-1.40%) |
Feb 03, 2023 | 22.37 | 22.48 | 22.07 | 22.12 | 409,447 | -0.38(-1.70%) |
Feb 02, 2023 | 22.74 | 22.77 | 22.39 | 22.50 | 623,508 | -0.05(-0.21%) |
Feb 01, 2023 | 22.41 | 22.66 | 22.21 | 22.55 | 411,617 | +0.22(+0.97%) |
Jan 31, 2023 | 22.11 | 22.33 | 22.02 | 22.33 | 234,788 | +0.23(+1.04%) |
Jan 30, 2023 | 22.33 | 22.36 | 22.10 | 22.10 | 305,040 | -0.31(-1.40%) |
Jan 27, 2023 | 22.37 | 22.44 | 22.30 | 22.42 | 220,360 | +0.02(+0.08%) |
Jan 26, 2023 | 22.33 | 22.45 | 22.21 | 22.40 | 224,522 | +0.13(+0.57%) |
Jan 25, 2023 | 22.16 | 22.27 | 22.02 | 22.27 | 215,917 | +0.09(+0.42%) |
Jan 24, 2023 | 22.14 | 22.27 | 22.10 | 22.18 | 210,255 | -0.06(-0.27%) |
Jan 23, 2023 | 22.18 | 22.30 | 22.11 | 22.24 | 393,166 | +0.11(+0.50%) |
Jan 20, 2023 | 21.96 | 22.13 | 21.85 | 22.13 | 191,300 | +0.20(+0.89%) |
Jan 19, 2023 | 21.85 | 21.97 | 21.73 | 21.93 | 594,497 | +0.09(+0.39%) |
Jan 18, 2023 | 22.07 | 22.17 | 21.80 | 21.85 | 264,329 | -0.12(-0.54%) |
Jan 17, 2023 | 21.90 | 22.08 | 21.86 | 21.97 | 512,766 | +0.09(+0.43%) |
Jan 13, 2023 | 21.71 | 21.89 | 21.63 | 21.87 | 165,594 | +0.10(+0.47%) |
Jan 12, 2023 | 21.64 | 21.85 | 21.47 | 21.77 | 201,296 | +0.23(+1.07%) |
Jan 11, 2023 | 21.34 | 21.55 | 21.32 | 21.54 | 178,868 | +0.26(+1.20%) |
Jan 10, 2023 | 21.17 | 21.34 | 21.08 | 21.29 | 317,313 | +0.12(+0.56%) |
Jan 09, 2023 | 21.25 | 21.32 | 21.17 | 21.17 | 350,624 | +0.09(+0.40%) |
Jan 06, 2023 | 20.75 | 21.15 | 20.75 | 21.08 | 141,806 | +0.36(+1.72%) |
Jan 05, 2023 | 20.74 | 20.78 | 20.58 | 20.73 | 177,851 | -0.02(-0.08%) |
Jan 04, 2023 | 20.51 | 20.78 | 20.50 | 20.74 | 222,186 | +0.38(+1.88%) |
Jan 03, 2023 | 20.56 | 20.59 | 20.31 | 20.36 | 208,423 | -0.07(-0.33%) |
Dec 30, 2022 | 20.58 | 20.58 | 20.29 | 20.43 | 289,121 | -0.14(-0.70%) |
Dec 29, 2022 | 20.53 | 20.64 | 20.46 | 20.57 | 258,164 | +0.29(+1.45%) |
Dec 28, 2022 | 20.64 | 20.73 | 20.27 | 20.28 | 284,706 | -0.36(-1.75%) |
Dec 27, 2022 | 20.58 | 20.77 | 20.45 | 20.64 | 277,006 | +0.04(+0.20%) |
Dec 23, 2022 | 20.46 | 20.67 | 20.43 | 20.60 | 228,619 | +0.13(+0.62%) |
Dec 22, 2022 | 20.52 | 20.52 | 20.20 | 20.47 | 287,607 | -0.08(-0.37%) |
Dec 21, 2022 | 20.47 | 20.61 | 20.32 | 20.55 | 260,150 | +0.23(+1.12%) |
Dec 20, 2022 | 20.19 | 20.41 | 20.17 | 20.32 | 228,954 | -0.02(-0.08%) |
Dec 19, 2022 | 20.41 | 20.46 | 20.24 | 20.34 | 456,488 | +0.00(+0.00%) |
Dec 16, 2022 | 20.46 | 20.57 | 20.31 | 20.34 | 211,611 | -0.20(-0.98%) |
Dec 15, 2022 | 20.72 | 20.74 | 20.46 | 20.54 | 211,084 | -0.23(-1.09%) |
Dec 14, 2022 | 20.84 | 20.94 | 20.69 | 20.77 | 287,700 | -0.15(-0.72%) |
Dec 13, 2022 | 21.25 | 21.35 | 20.54 | 20.92 | 633,799 | +0.05(+0.24%) |
Dec 12, 2022 | 20.94 | 20.99 | 20.67 | 20.87 | 173,661 | -0.03(-0.12%) |
Dec 09, 2022 | 20.82 | 21.04 | 20.82 | 20.89 | 178,911 | +0.05(+0.24%) |
Dec 08, 2022 | 20.89 | 20.99 | 20.82 | 20.84 | 151,250 | +0.05(+0.24%) |
Dec 07, 2022 | 20.79 | 20.86 | 20.67 | 20.79 | 176,340 | -0.03(-0.12%) |
Dec 06, 2022 | 20.94 | 20.98 | 20.72 | 20.82 | 237,434 | -0.03(-0.12%) |
Dec 05, 2022 | 21.32 | 21.32 | 20.77 | 20.84 | 331,770 | -0.37(-1.73%) |
Dec 02, 2022 | 21.11 | 21.21 | 20.93 | 21.21 | 241,742 | +0.03(+0.12%) |
Dec 01, 2022 | 21.31 | 21.36 | 21.12 | 21.18 | 219,771 | +0.00(+0.00%) |
Nov 30, 2022 | 20.93 | 21.23 | 20.86 | 21.18 | 330,553 | +0.30(+1.44%) |
Nov 29, 2022 | 20.76 | 20.93 | 20.76 | 20.88 | 183,629 | +0.27(+1.33%) |
Nov 28, 2022 | 20.81 | 20.81 | 20.61 | 20.61 | 218,883 | -0.25(-1.20%) |
Nov 25, 2022 | 20.76 | 20.96 | 20.73 | 20.86 | 148,334 | +0.20(+0.97%) |
Nov 23, 2022 | 20.41 | 20.66 | 20.41 | 20.66 | 174,081 | +0.20(+0.98%) |
Nov 22, 2022 | 20.43 | 20.48 | 20.27 | 20.46 | 178,619 | +0.05(+0.24%) |
Nov 21, 2022 | 20.21 | 20.41 | 20.13 | 20.41 | 218,583 | +0.15(+0.74%) |
Nov 18, 2022 | 20.36 | 20.38 | 20.16 | 20.26 | 238,630 | -0.05(-0.25%) |
Nov 17, 2022 | 20.18 | 20.31 | 19.98 | 20.31 | 272,059 | -0.05(-0.25%) |
Nov 16, 2022 | 20.73 | 20.76 | 20.31 | 20.36 | 282,006 | -0.57(-2.74%) |
Nov 15, 2022 | 21.23 | 21.23 | 20.76 | 20.93 | 377,653 | +0.10(+0.48%) |
Nov 14, 2022 | 20.96 | 20.98 | 20.76 | 20.83 | 241,476 | +0.10(+0.48%) |
Nov 11, 2022 | 20.43 | 20.81 | 20.41 | 20.73 | 244,593 | +0.60(+2.98%) |
Nov 10, 2022 | 19.93 | 20.16 | 19.86 | 20.13 | 512,472 | +0.57(+2.94%) |
Nov 09, 2022 | 19.78 | 19.89 | 19.54 | 19.56 | 134,864 | -0.25(-1.26%) |
Nov 08, 2022 | 19.81 | 19.98 | 19.66 | 19.81 | 207,541 | +0.00(+0.00%) |
Nov 07, 2022 | 19.78 | 19.96 | 19.73 | 19.81 | 172,514 | +0.10(+0.51%) |
Nov 04, 2022 | 19.53 | 19.76 | 19.43 | 19.71 | 210,094 | +0.72(+3.82%) |
Nov 03, 2022 | 19.04 | 19.08 | 18.79 | 18.99 | 294,482 | -0.14(-0.72%) |
Nov 02, 2022 | 19.39 | 19.12 | 19.12 | 302,276 | -0.22(-1.15%) |