Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.55 | 22.72 | 22.24 | 22.45 | 135,838 | -0.11(-0.48%) |
Oct 30, 2023 | 22.67 | 22.88 | 22.26 | 22.56 | 126,102 | +0.01(+0.04%) |
Oct 27, 2023 | 22.62 | 22.69 | 22.25 | 22.55 | 236,105 | -0.02(-0.09%) |
Oct 26, 2023 | 22.61 | 22.84 | 22.31 | 22.57 | 199,303 | -0.17(-0.74%) |
Oct 25, 2023 | 23.02 | 23.02 | 22.53 | 22.74 | 218,919 | -0.33(-1.42%) |
Oct 24, 2023 | 23.35 | 23.42 | 23.03 | 23.07 | 239,348 | -0.27(-1.15%) |
Oct 23, 2023 | 23.28 | 23.47 | 23.02 | 23.33 | 357,014 | -0.12(-0.51%) |
Oct 20, 2023 | 23.84 | 23.92 | 23.01 | 23.45 | 515,419 | -0.50(-2.07%) |
Oct 19, 2023 | 23.88 | 24.26 | 23.55 | 23.95 | 429,825 | -0.11(-0.45%) |
Oct 18, 2023 | 24.24 | 24.41 | 23.97 | 24.06 | 211,277 | -0.05(-0.21%) |
Oct 17, 2023 | 23.59 | 24.23 | 23.59 | 24.11 | 131,079 | +0.38(+1.59%) |
Oct 16, 2023 | 23.83 | 23.92 | 23.53 | 23.73 | 114,288 | -0.01(-0.04%) |
Oct 13, 2023 | 23.86 | 23.92 | 23.57 | 23.74 | 159,475 | +0.33(+1.40%) |
Oct 12, 2023 | 23.87 | 23.87 | 23.19 | 23.41 | 170,679 | -0.21(-0.88%) |
Oct 11, 2023 | 23.33 | 23.65 | 23.16 | 23.62 | 207,125 | +0.10(+0.42%) |
Oct 10, 2023 | 23.50 | 23.65 | 23.36 | 23.52 | 170,284 | +0.08(+0.34%) |
Oct 09, 2023 | 23.17 | 23.56 | 23.10 | 23.44 | 270,403 | +0.94(+4.19%) |
Oct 06, 2023 | 22.28 | 22.71 | 22.05 | 22.50 | 243,688 | +0.25(+1.12%) |
Oct 05, 2023 | 22.13 | 22.60 | 22.13 | 22.25 | 380,659 | -0.10(-0.44%) |
Oct 04, 2023 | 23.12 | 23.12 | 22.24 | 22.35 | 426,545 | -1.08(-4.62%) |
Oct 03, 2023 | 23.21 | 23.46 | 23.16 | 23.43 | 271,328 | +0.09(+0.38%) |
Oct 02, 2023 | 23.88 | 23.90 | 23.13 | 23.34 | 555,441 | -0.54(-2.25%) |
Sep 29, 2023 | 24.72 | 24.72 | 23.81 | 23.88 | 334,001 | -0.78(-3.18%) |
Sep 28, 2023 | 24.78 | 24.91 | 24.49 | 24.67 | 633,184 | -0.13(-0.52%) |
Sep 27, 2023 | 24.44 | 24.91 | 24.29 | 24.80 | 711,907 | +0.73(+3.01%) |
Sep 26, 2023 | 24.04 | 24.33 | 24.00 | 24.07 | 229,327 | -0.24(-0.98%) |
Sep 25, 2023 | 23.86 | 24.37 | 24.23 | 24.31 | 151,573 | +0.36(+1.49%) |
Sep 22, 2023 | 23.93 | 24.13 | 23.88 | 23.95 | 1,327,076 | +0.21(+0.88%) |
Sep 21, 2023 | 24.26 | 24.27 | 23.74 | 23.74 | 2,610,968 | -0.45(-1.84%) |
Sep 20, 2023 | 24.51 | 24.69 | 24.19 | 24.19 | 144,999 | -0.18(-0.73%) |
Sep 19, 2023 | 25.02 | 25.09 | 24.25 | 24.37 | 130,320 | -0.47(-1.87%) |
Sep 18, 2023 | 24.84 | 25.01 | 24.72 | 24.83 | 432,759 | +0.15(+0.60%) |
Sep 15, 2023 | 24.83 | 24.95 | 24.54 | 24.68 | 145,985 | -0.24(-0.95%) |
Sep 14, 2023 | 24.94 | 25.05 | 24.85 | 24.92 | 434,433 | +0.34(+1.37%) |
Sep 13, 2023 | 25.18 | 25.19 | 24.51 | 24.58 | 259,161 | -0.56(-2.24%) |
Sep 12, 2023 | 24.80 | 25.29 | 24.80 | 25.15 | 460,022 | +0.54(+2.21%) |
Sep 11, 2023 | 24.80 | 24.91 | 24.51 | 24.60 | 1,255,750 | +0.05(+0.20%) |
Sep 08, 2023 | 24.60 | 24.86 | 24.53 | 24.56 | 360,823 | +0.01(+0.04%) |
Sep 07, 2023 | 24.58 | 24.71 | 24.41 | 24.55 | 760,166 | -0.07(-0.28%) |
Sep 06, 2023 | 24.49 | 24.75 | 24.37 | 24.61 | 70,720 | +0.12(+0.49%) |
Sep 05, 2023 | 24.62 | 24.94 | 24.50 | 24.50 | 105,111 | +0.15(+0.61%) |
Sep 01, 2023 | 24.06 | 24.47 | 24.03 | 24.35 | 175,416 | +0.61(+2.59%) |
Aug 31, 2023 | 23.84 | 23.84 | 23.50 | 23.73 | 83,271 | +0.00(+0.00%) |
Aug 30, 2023 | 23.65 | 23.88 | 23.59 | 23.73 | 85,443 | +0.20(+0.84%) |
Aug 29, 2023 | 23.38 | 23.65 | 23.16 | 23.53 | 76,375 | +0.17(+0.72%) |
Aug 28, 2023 | 23.06 | 23.54 | 23.06 | 23.37 | 304,249 | +0.40(+1.72%) |
Aug 25, 2023 | 23.18 | 23.18 | 22.81 | 22.97 | 179,067 | -0.01(-0.04%) |
Aug 24, 2023 | 23.08 | 23.37 | 22.96 | 22.98 | 92,791 | -0.30(-1.30%) |
Aug 23, 2023 | 22.75 | 23.39 | 22.60 | 23.28 | 140,821 | +0.25(+1.10%) |
Aug 22, 2023 | 23.29 | 23.30 | 22.98 | 23.03 | 259,236 | -0.25(-1.06%) |
Aug 21, 2023 | 23.59 | 23.66 | 23.06 | 23.28 | 88,885 | -0.18(-0.76%) |
Aug 18, 2023 | 23.00 | 23.49 | 22.88 | 23.46 | 75,061 | +0.26(+1.11%) |
Aug 17, 2023 | 23.60 | 23.67 | 23.17 | 23.20 | 292,248 | -0.08(-0.34%) |
Aug 16, 2023 | 23.38 | 23.69 | 23.24 | 23.28 | 105,741 | -0.10(-0.42%) |
Aug 15, 2023 | 23.50 | 23.55 | 23.23 | 23.38 | 78,448 | -0.38(-1.58%) |
Aug 14, 2023 | 23.87 | 23.87 | 23.61 | 23.75 | 151,535 | -0.23(-0.95%) |
Aug 11, 2023 | 23.66 | 24.08 | 23.66 | 23.98 | 123,196 | +0.27(+1.13%) |
Aug 10, 2023 | 23.92 | 24.11 | 23.53 | 23.71 | 416,531 | -0.20(-0.83%) |
Aug 09, 2023 | 23.84 | 24.28 | 23.73 | 23.91 | 137,893 | +0.30(+1.26%) |
Aug 08, 2023 | 23.01 | 23.63 | 22.79 | 23.61 | 115,075 | +0.13(+0.55%) |
Aug 07, 2023 | 23.63 | 23.71 | 23.34 | 23.49 | 199,275 | -0.09(-0.38%) |
Aug 04, 2023 | 23.75 | 23.86 | 23.54 | 23.57 | 77,127 | -0.09(-0.38%) |
Aug 03, 2023 | 23.44 | 23.88 | 23.41 | 23.66 | 289,527 | +0.23(+0.97%) |
Aug 02, 2023 | 23.45 | 23.50 | 23.06 | 23.44 | 127,559 | -0.16(-0.67%) |
Aug 01, 2023 | 23.51 | 23.62 | 23.23 | 23.59 | 101,515 | -0.11(-0.46%) |
Jul 31, 2023 | 23.49 | 23.77 | 23.49 | 23.70 | 119,196 | +0.41(+1.74%) |
Jul 28, 2023 | 23.04 | 23.31 | 22.91 | 23.30 | 89,758 | +0.39(+1.69%) |
Jul 27, 2023 | 23.48 | 23.52 | 22.82 | 22.91 | 96,675 | -0.41(-1.74%) |
Jul 26, 2023 | 23.14 | 23.42 | 23.13 | 23.32 | 64,489 | -0.01(-0.04%) |
Jul 25, 2023 | 23.11 | 23.44 | 23.01 | 23.33 | 85,391 | +0.14(+0.60%) |
Jul 24, 2023 | 22.72 | 23.24 | 22.72 | 23.19 | 99,097 | +0.51(+2.23%) |
Jul 21, 2023 | 22.54 | 22.74 | 22.35 | 22.68 | 175,463 | +0.02(+0.09%) |
Jul 20, 2023 | 22.90 | 22.98 | 22.51 | 22.66 | 163,193 | -0.16(-0.69%) |
Jul 19, 2023 | 22.69 | 23.05 | 22.64 | 22.82 | 223,457 | -0.03(-0.13%) |
Jul 18, 2023 | 22.44 | 23.01 | 22.40 | 22.85 | 167,902 | +0.50(+2.22%) |
Jul 17, 2023 | 22.03 | 22.45 | 22.03 | 22.36 | 137,947 | +0.16(+0.71%) |
Jul 14, 2023 | 22.39 | 22.39 | 22.09 | 22.20 | 149,863 | -0.33(-1.45%) |
Jul 13, 2023 | 22.43 | 22.66 | 22.27 | 22.52 | 201,940 | +0.18(+0.80%) |
Jul 12, 2023 | 22.47 | 22.54 | 22.22 | 22.35 | 213,983 | +0.15(+0.67%) |
Jul 11, 2023 | 21.61 | 22.24 | 21.54 | 22.20 | 171,110 | +0.71(+3.32%) |
Jul 10, 2023 | 21.21 | 21.48 | 21.15 | 21.48 | 206,191 | +0.20(+0.93%) |
Jul 07, 2023 | 19.83 | 21.36 | 19.83 | 21.29 | 395,189 | +1.34(+6.70%) |
Jul 06, 2023 | 19.87 | 20.09 | 19.55 | 19.95 | 174,661 | -0.13(-0.64%) |
Jul 05, 2023 | 20.28 | 20.31 | 19.97 | 20.08 | 122,564 | -0.01(-0.05%) |
Jul 03, 2023 | 19.92 | 20.22 | 19.92 | 20.09 | 173,773 | +0.16(+0.80%) |
Jun 30, 2023 | 19.72 | 20.11 | 19.69 | 19.93 | 145,857 | +0.34(+1.72%) |
Jun 29, 2023 | 19.37 | 19.59 | 19.26 | 19.59 | 71,598 | +0.35(+1.80%) |
Jun 28, 2023 | 19.21 | 19.38 | 18.90 | 19.25 | 430,366 | -0.02(-0.10%) |
Jun 27, 2023 | 19.02 | 19.38 | 18.93 | 19.27 | 104,508 | +0.25(+1.30%) |
Jun 26, 2023 | 18.53 | 19.18 | 18.53 | 19.02 | 202,415 | +0.46(+2.45%) |
Jun 23, 2023 | 18.47 | 18.57 | 18.24 | 18.56 | 75,442 | -0.22(-1.16%) |
Jun 22, 2023 | 18.84 | 18.88 | 18.63 | 18.78 | 60,064 | -0.29(-1.51%) |
Jun 21, 2023 | 18.71 | 19.28 | 18.66 | 19.07 | 70,204 | +0.26(+1.37%) |
Jun 20, 2023 | 18.86 | 18.86 | 18.47 | 18.81 | 106,052 | -0.25(-1.30%) |
Jun 16, 2023 | 19.31 | 19.34 | 19.00 | 19.06 | 74,698 | -0.14(-0.72%) |
Jun 15, 2023 | 18.92 | 19.34 | 18.92 | 19.20 | 94,231 | +1.10(+6.09%) |
May 08, 2023 | 18.39 | 18.52 | 18.06 | 18.09 | 72,885 | +0.02(+0.11%) |
May 05, 2023 | 18.18 | 18.31 | 18.03 | 18.08 | 182,264 | +0.48(+2.76%) |
May 04, 2023 | 17.57 | 17.69 | 17.25 | 17.59 | 350,928 | +0.09(+0.51%) |
May 03, 2023 | 17.48 | 17.82 | 17.45 | 17.50 | 184,631 | -0.27(-1.50%) |
May 02, 2023 | 18.69 | 18.69 | 17.69 | 17.77 | 210,712 | -1.19(-6.27%) |
May 01, 2023 | 18.77 | 19.09 | 18.70 | 18.96 | 468,418 | -0.07(-0.36%) |
Apr 28, 2023 | 18.55 | 19.13 | 18.55 | 19.03 | 73,322 | +0.40(+2.13%) |
Apr 27, 2023 | 18.45 | 18.77 | 18.29 | 18.63 | 164,562 | +0.06(+0.32%) |
Apr 26, 2023 | 18.93 | 19.18 | 18.47 | 18.57 | 165,956 | -0.43(-2.24%) |
Apr 25, 2023 | 19.48 | 19.52 | 18.85 | 19.00 | 230,747 | -0.77(-3.91%) |
Apr 24, 2023 | 19.21 | 19.95 | 19.21 | 19.77 | 115,296 | +0.51(+2.67%) |
Apr 21, 2023 | 19.70 | 19.70 | 19.09 | 19.25 | 171,449 | -0.36(-1.82%) |
Apr 20, 2023 | 19.62 | 19.73 | 19.37 | 19.61 | 126,523 | -0.31(-1.54%) |
Apr 19, 2023 | 19.69 | 20.01 | 19.52 | 19.92 | 96,830 | +0.02(+0.10%) |
Apr 18, 2023 | 19.78 | 20.02 | 19.64 | 19.90 | 187,055 | +0.05(+0.25%) |
Apr 17, 2023 | 19.94 | 20.08 | 19.69 | 19.85 | 181,771 | -0.13(-0.64%) |
Apr 14, 2023 | 20.04 | 20.18 | 19.76 | 19.98 | 197,534 | +0.00(+0.00%) |
Apr 13, 2023 | 19.99 | 20.15 | 19.88 | 19.98 | 141,843 | +0.07(+0.35%) |
Apr 12, 2023 | 19.94 | 20.07 | 19.61 | 19.91 | 180,729 | +0.12(+0.60%) |
Apr 11, 2023 | 19.62 | 19.94 | 19.40 | 19.79 | 144,696 | +0.31(+1.58%) |
Apr 10, 2023 | 19.25 | 19.81 | 19.25 | 19.48 | 155,054 | +0.24(+1.23%) |
Apr 06, 2023 | 19.55 | 19.56 | 19.22 | 19.24 | 462,483 | -0.30(-1.52%) |
Apr 05, 2023 | 19.60 | 19.73 | 19.27 | 19.54 | 522,263 | -0.08(-0.40%) |
Apr 04, 2023 | 20.42 | 20.42 | 19.38 | 19.62 | 630,158 | -0.66(-3.27%) |
Apr 03, 2023 | 20.19 | 20.66 | 20.07 | 20.28 | 919,041 | +1.16(+6.06%) |
Mar 31, 2023 | 18.98 | 19.21 | 18.89 | 19.12 | 471,850 | +0.23(+1.20%) |
Mar 30, 2023 | 19.31 | 19.31 | 18.82 | 18.90 | 3,827,153 | -0.22(-1.14%) |
Mar 29, 2023 | 19.17 | 19.18 | 18.94 | 19.11 | 366,404 | +0.21(+1.10%) |
Mar 28, 2023 | 18.44 | 18.98 | 18.38 | 18.91 | 389,375 | +0.46(+2.47%) |
Mar 27, 2023 | 18.03 | 18.54 | 17.80 | 18.45 | 296,344 | +0.76(+4.31%) |
Mar 24, 2023 | 17.34 | 17.78 | 17.21 | 17.69 | 754,763 | -0.05(-0.28%) |
Mar 23, 2023 | 18.43 | 18.57 | 17.54 | 17.74 | 650,908 | -0.54(-2.95%) |
Mar 22, 2023 | 19.03 | 19.03 | 18.27 | 18.28 | 1,048,804 | -0.67(-3.54%) |
Mar 21, 2023 | 18.72 | 19.15 | 18.72 | 18.95 | 649,109 | +0.67(+3.67%) |
Mar 20, 2023 | 17.81 | 18.43 | 17.81 | 18.28 | 832,464 | +0.57(+3.23%) |
Mar 17, 2023 | 18.15 | 18.15 | 17.49 | 17.71 | 489,484 | -0.60(-3.29%) |
Mar 16, 2023 | 17.71 | 18.38 | 17.45 | 18.31 | 3,757,768 | +0.21(+1.14%) |
Mar 15, 2023 | 18.62 | 18.64 | 17.70 | 18.10 | 1,080,500 | -1.43(-7.32%) |
Mar 14, 2023 | 19.53 | 20.18 | 19.17 | 19.53 | 389,717 | +0.13(+0.66%) |
Mar 13, 2023 | 19.62 | 20.08 | 19.18 | 19.40 | 659,735 | -0.86(-4.24%) |
Mar 10, 2023 | 20.76 | 21.09 | 20.14 | 20.26 | 380,009 | -0.52(-2.52%) |
Mar 09, 2023 | 21.90 | 22.10 | 20.77 | 20.78 | 395,068 | -1.01(-4.62%) |
Mar 08, 2023 | 22.05 | 22.29 | 21.52 | 21.79 | 233,553 | -0.35(-1.56%) |
Mar 07, 2023 | 22.58 | 22.60 | 22.10 | 22.13 | 208,215 | -0.52(-2.31%) |
Mar 06, 2023 | 22.68 | 22.73 | 22.52 | 22.66 | 194,351 | -0.10(-0.43%) |
Mar 03, 2023 | 22.12 | 22.82 | 22.04 | 22.76 | 189,647 | +0.31(+1.36%) |
Mar 02, 2023 | 21.99 | 22.55 | 21.76 | 22.45 | 218,492 | +0.41(+1.88%) |
Mar 01, 2023 | 21.46 | 22.12 | 21.46 | 22.04 | 209,266 | +0.64(+3.00%) |
Feb 28, 2023 | 21.92 | 21.96 | 21.39 | 21.39 | 198,212 | -0.32(-1.45%) |
Feb 27, 2023 | 21.35 | 21.78 | 21.25 | 21.71 | 185,634 | +0.38(+1.80%) |
Feb 24, 2023 | 20.60 | 21.38 | 20.48 | 21.33 | 175,311 | +0.47(+2.27%) |
Feb 23, 2023 | 20.90 | 21.16 | 20.63 | 20.85 | 252,503 | +0.37(+1.83%) |
Feb 22, 2023 | 20.81 | 21.04 | 20.28 | 20.48 | 283,423 | -0.51(-2.44%) |
Feb 21, 2023 | 21.26 | 21.59 | 20.96 | 20.99 | 295,347 | -0.38(-1.80%) |
Feb 17, 2023 | 22.02 | 22.02 | 21.19 | 21.38 | 330,941 | -0.98(-4.37%) |
Feb 16, 2023 | 22.21 | 22.70 | 22.18 | 22.35 | 379,388 | +0.03(+0.13%) |
Feb 15, 2023 | 22.35 | 22.35 | 21.93 | 22.32 | 212,425 | -0.34(-1.48%) |
Feb 14, 2023 | 22.49 | 22.95 | 22.32 | 22.66 | 509,125 | -0.07(-0.30%) |
Feb 13, 2023 | 22.40 | 22.86 | 22.10 | 22.73 | 281,120 | +0.16(+0.70%) |
Feb 10, 2023 | 21.98 | 22.58 | 21.98 | 22.57 | 207,574 | +0.78(+3.58%) |
Feb 09, 2023 | 22.44 | 22.44 | 21.72 | 21.79 | 212,207 | -0.73(-3.24%) |
Feb 08, 2023 | 22.18 | 22.61 | 22.08 | 22.52 | 399,948 | +0.40(+1.83%) |
Feb 07, 2023 | 21.81 | 22.17 | 21.62 | 22.11 | 381,465 | +0.49(+2.28%) |
Feb 06, 2023 | 21.60 | 21.76 | 21.30 | 21.62 | 153,014 | +0.02(+0.09%) |
Feb 03, 2023 | 21.45 | 22.28 | 21.45 | 21.60 | 415,999 | +0.15(+0.69%) |
Feb 02, 2023 | 22.33 | 22.33 | 21.28 | 21.45 | 329,227 | -0.98(-4.35%) |
Feb 01, 2023 | 22.57 | 22.69 | 21.86 | 22.43 | 777,259 | -0.22(-0.96%) |
Jan 31, 2023 | 22.19 | 22.65 | 22.06 | 22.65 | 224,260 | +0.46(+2.09%) |
Jan 30, 2023 | 22.14 | 22.43 | 22.06 | 22.18 | 205,120 | -0.20(-0.88%) |
Jan 27, 2023 | 22.58 | 22.78 | 22.29 | 22.38 | 208,729 | -0.24(-1.05%) |
Jan 26, 2023 | 22.57 | 22.63 | 21.97 | 22.62 | 209,413 | +0.35(+1.55%) |
Jan 25, 2023 | 21.73 | 22.37 | 21.35 | 22.27 | 350,384 | +0.47(+2.17%) |
Jan 24, 2023 | 21.86 | 21.86 | 21.40 | 21.80 | 213,548 | -0.14(-0.63%) |
Jan 23, 2023 | 22.19 | 22.27 | 21.83 | 21.94 | 207,117 | -0.16(-0.71%) |
Jan 20, 2023 | 21.93 | 22.29 | 21.63 | 22.09 | 460,934 | +0.30(+1.36%) |
Jan 19, 2023 | 21.67 | 21.98 | 21.43 | 21.80 | 230,895 | +0.00(+0.00%) |
Jan 18, 2023 | 22.86 | 23.08 | 21.79 | 21.80 | 311,335 | -0.91(-4.00%) |
Jan 17, 2023 | 22.68 | 22.77 | 22.47 | 22.71 | 165,807 | +0.13(+0.57%) |
Jan 13, 2023 | 22.44 | 22.64 | 22.10 | 22.58 | 349,294 | +0.17(+0.75%) |
Jan 12, 2023 | 22.03 | 22.74 | 21.93 | 22.41 | 563,322 | +0.57(+2.62%) |
Jan 11, 2023 | 22.06 | 22.06 | 21.57 | 21.84 | 398,735 | -0.03(-0.14%) |
Jan 10, 2023 | 21.53 | 21.93 | 21.22 | 21.87 | 191,869 | +0.37(+1.74%) |
Jan 09, 2023 | 21.57 | 21.91 | 21.40 | 21.49 | 570,149 | +0.41(+1.97%) |
Jan 06, 2023 | 20.74 | 21.35 | 20.73 | 21.08 | 942,683 | +0.65(+3.19%) |
Jan 05, 2023 | 20.01 | 20.56 | 20.00 | 20.43 | 246,524 | +0.36(+1.77%) |
Jan 04, 2023 | 19.59 | 20.22 | 19.55 | 20.07 | 287,194 | +0.15(+0.74%) |
Jan 03, 2023 | 20.72 | 20.89 | 19.57 | 19.93 | 295,712 | -0.99(-4.72%) |
Dec 30, 2022 | 20.55 | 20.97 | 20.55 | 20.91 | 308,682 | +0.17(+0.81%) |
Dec 29, 2022 | 20.19 | 20.82 | 20.13 | 20.74 | 154,209 | +0.49(+2.44%) |
Dec 28, 2022 | 20.77 | 20.78 | 20.09 | 20.25 | 286,870 | -0.59(-2.84%) |
Dec 27, 2022 | 20.83 | 21.00 | 20.65 | 20.84 | 225,104 | +0.12(+0.57%) |
Dec 23, 2022 | 20.30 | 20.73 | 20.11 | 20.72 | 289,637 | +0.73(+3.65%) |
Dec 22, 2022 | 20.61 | 20.62 | 19.55 | 19.99 | 240,687 | -0.55(-2.69%) |
Dec 21, 2022 | 20.49 | 20.64 | 20.16 | 20.55 | 383,079 | +0.46(+2.31%) |
Dec 20, 2022 | 19.38 | 20.16 | 19.38 | 20.08 | 270,150 | +0.73(+3.77%) |
Dec 19, 2022 | 19.53 | 19.75 | 19.20 | 19.35 | 207,497 | +0.03(+0.15%) |
Dec 16, 2022 | 19.08 | 19.36 | 18.97 | 19.32 | 328,985 | -0.35(-1.76%) |
Dec 15, 2022 | 19.55 | 19.74 | 19.30 | 19.67 | 181,741 | -0.10(-0.50%) |
Dec 14, 2022 | 20.07 | 20.10 | 19.58 | 19.77 | 396,375 | -0.19(-0.94%) |
Dec 13, 2022 | 19.55 | 20.02 | 19.49 | 19.95 | 1,159,948 | +0.90(+4.71%) |
Dec 12, 2022 | 18.37 | 19.16 | 18.37 | 19.06 | 1,680,314 | +0.77(+4.20%) |
Dec 09, 2022 | 19.20 | 19.38 | 18.27 | 18.29 | 375,950 | -0.88(-4.57%) |
Dec 08, 2022 | 19.63 | 19.82 | 19.06 | 19.17 | 430,762 | +0.02(+0.10%) |
Dec 07, 2022 | 19.74 | 19.94 | 19.10 | 19.15 | 407,052 | -0.54(-2.75%) |
Dec 06, 2022 | 19.85 | 20.26 | 19.55 | 19.69 | 291,209 | -0.25(-1.23%) |
Dec 05, 2022 | 21.17 | 21.27 | 19.84 | 19.93 | 648,001 | -1.01(-4.84%) |
Dec 02, 2022 | 20.38 | 21.00 | 20.38 | 20.95 | 418,801 | +0.38(+1.87%) |
Dec 01, 2022 | 20.90 | 21.13 | 20.55 | 20.56 | 2,174,486 | -0.07(-0.33%) |
Nov 30, 2022 | 20.52 | 20.65 | 20.15 | 20.63 | 924,897 | +0.40(+2.00%) |
Nov 29, 2022 | 20.05 | 20.33 | 19.99 | 20.23 | 1,010,883 | +0.46(+2.34%) |
Nov 28, 2022 | 19.54 | 20.12 | 19.46 | 19.77 | 1,102,329 | -0.43(-2.14%) |
Nov 25, 2022 | 20.35 | 20.47 | 20.17 | 20.20 | 248,911 | -0.20(-0.97%) |
Nov 23, 2022 | 20.51 | 20.71 | 20.11 | 20.40 | 431,282 | -0.54(-2.59%) |
Nov 22, 2022 | 20.63 | 20.99 | 20.55 | 20.94 | 797,420 | +0.63(+3.08%) |
Nov 21, 2022 | 20.17 | 20.41 | 19.19 | 20.31 | 1,741,264 | -0.50(-2.39%) |
Nov 18, 2022 | 20.62 | 20.87 | 20.16 | 20.81 | 1,058,626 | -0.17(-0.80%) |
Nov 17, 2022 | 20.61 | 21.00 | 20.51 | 20.98 | 378,402 | -0.09(-0.42%) |
Nov 16, 2022 | 21.39 | 21.46 | 20.99 | 21.07 | 865,295 | -0.52(-2.42%) |
Nov 15, 2022 | 21.36 | 21.65 | 21.08 | 21.59 | 572,419 | +0.40(+1.91%) |
Nov 14, 2022 | 21.44 | 21.83 | 21.16 | 21.18 | 512,175 | -0.37(-1.73%) |
Nov 11, 2022 | 21.34 | 21.83 | 21.34 | 21.56 | 314,447 | +0.67(+3.20%) |
Nov 10, 2022 | 20.93 | 21.01 | 20.50 | 20.89 | 747,058 | +0.46(+2.27%) |
Nov 09, 2022 | 21.25 | 21.25 | 20.35 | 20.43 | 1,298,475 | -1.14(-5.29%) |
Nov 08, 2022 | 21.61 | 21.69 | 21.27 | 21.57 | 766,581 | +0.02(+0.09%) |
Nov 07, 2022 | 21.00 | 21.60 | 20.93 | 21.55 | 1,075,874 | +0.72(+3.45%) |
Nov 04, 2022 | 20.94 | 21.24 | 20.53 | 20.83 | 1,174,237 | +0.46(+2.27%) |
Nov 03, 2022 | 19.59 | 20.45 | 19.59 | 20.37 | 3,012,134 | +0.61(+3.09%) |
Nov 02, 2022 | 20.12 | 19.73 | 19.76 | 343,591 | -0.42(-2.10%) |