Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.93 | 18.07 | 17.50 | 17.50 | 115,478 | -0.58(-3.21%) |
Oct 30, 2023 | 18.60 | 18.60 | 18.07 | 18.08 | 13,392 | -0.72(-3.83%) |
Oct 27, 2023 | 18.34 | 18.81 | 18.26 | 18.80 | 19,125 | +0.29(+1.57%) |
Oct 26, 2023 | 18.41 | 18.75 | 18.34 | 18.51 | 16,353 | +0.02(+0.12%) |
Oct 25, 2023 | 17.87 | 18.52 | 17.87 | 18.49 | 17,422 | +0.71(+3.98%) |
Oct 24, 2023 | 17.99 | 18.22 | 17.74 | 17.78 | 39,301 | -0.50(-2.73%) |
Oct 23, 2023 | 18.89 | 18.92 | 18.09 | 18.28 | 33,616 | -0.39(-2.09%) |
Oct 20, 2023 | 18.53 | 18.78 | 18.42 | 18.67 | 42,421 | +0.20(+1.08%) |
Oct 19, 2023 | 17.84 | 18.47 | 17.75 | 18.47 | 17,427 | +0.54(+3.01%) |
Oct 18, 2023 | 17.67 | 17.98 | 17.62 | 17.93 | 46,017 | +0.47(+2.69%) |
Oct 17, 2023 | 17.47 | 17.54 | 17.28 | 17.46 | 9,473 | +0.33(+1.94%) |
Oct 16, 2023 | 17.44 | 17.45 | 17.12 | 17.13 | 29,142 | -0.67(-3.78%) |
Oct 13, 2023 | 16.79 | 17.82 | 16.77 | 17.80 | 29,868 | +0.96(+5.70%) |
Oct 12, 2023 | 16.50 | 16.95 | 16.44 | 16.84 | 18,513 | +0.28(+1.68%) |
Oct 11, 2023 | 16.70 | 16.95 | 16.56 | 16.56 | 16,913 | -0.22(-1.30%) |
Oct 10, 2023 | 16.94 | 16.94 | 16.65 | 16.78 | 16,071 | -0.24(-1.41%) |
Oct 09, 2023 | 17.37 | 17.45 | 17.02 | 17.02 | 13,710 | -0.02(-0.12%) |
Oct 06, 2023 | 17.42 | 17.60 | 16.88 | 17.04 | 113,935 | -0.18(-1.05%) |
Oct 05, 2023 | 17.46 | 17.65 | 17.22 | 17.22 | 40,437 | -0.07(-0.40%) |
Oct 04, 2023 | 17.63 | 17.64 | 17.29 | 17.29 | 18,808 | -0.34(-1.93%) |
Oct 03, 2023 | 16.90 | 17.64 | 16.90 | 17.63 | 22,304 | +0.93(+5.54%) |
Oct 02, 2023 | 16.74 | 16.82 | 16.53 | 16.70 | 47,951 | -0.03(-0.15%) |
Sep 29, 2023 | 16.36 | 16.78 | 16.28 | 16.73 | 43,401 | +0.11(+0.66%) |
Sep 28, 2023 | 17.02 | 17.05 | 16.59 | 16.62 | 14,892 | -0.35(-2.06%) |
Sep 27, 2023 | 16.97 | 17.49 | 16.95 | 16.97 | 40,084 | -0.26(-1.50%) |
Sep 26, 2023 | 16.62 | 17.23 | 16.62 | 17.23 | 31,060 | +0.79(+4.79%) |
Sep 25, 2023 | 16.60 | 16.58 | 16.44 | 16.44 | 24,515 | -0.03(-0.18%) |
Sep 22, 2023 | 16.38 | 16.51 | 16.27 | 16.47 | 37,691 | +0.04(+0.24%) |
Sep 21, 2023 | 16.28 | 16.47 | 16.20 | 16.43 | 49,981 | +0.48(+3.01%) |
Sep 20, 2023 | 15.67 | 15.96 | 15.58 | 15.95 | 15,113 | +0.18(+1.14%) |
Sep 19, 2023 | 15.86 | 16.07 | 15.75 | 15.77 | 27,334 | -0.15(-0.94%) |
Sep 18, 2023 | 16.06 | 16.06 | 15.73 | 15.92 | 16,480 | +0.03(+0.19%) |
Sep 15, 2023 | 15.66 | 15.89 | 15.63 | 15.89 | 22,768 | +0.25(+1.60%) |
Sep 14, 2023 | 15.84 | 15.84 | 15.63 | 15.64 | 33,276 | -0.21(-1.34%) |
Sep 13, 2023 | 15.92 | 15.92 | 15.76 | 15.85 | 12,701 | -0.07(-0.42%) |
Sep 12, 2023 | 15.96 | 15.96 | 15.78 | 15.92 | 13,246 | +0.01(+0.06%) |
Sep 11, 2023 | 16.00 | 16.08 | 15.88 | 15.91 | 14,039 | -0.21(-1.30%) |
Sep 08, 2023 | 16.33 | 16.33 | 16.08 | 16.12 | 15,503 | -0.24(-1.49%) |
Sep 07, 2023 | 16.72 | 16.72 | 16.33 | 16.36 | 9,704 | -0.12(-0.70%) |
Sep 06, 2023 | 16.37 | 16.61 | 16.35 | 16.48 | 17,077 | +0.24(+1.48%) |
Sep 05, 2023 | 16.41 | 16.45 | 16.18 | 16.24 | 25,011 | -0.14(-0.85%) |
Sep 01, 2023 | 16.26 | 16.38 | 16.19 | 16.38 | 63,987 | -0.04(-0.24%) |
Aug 31, 2023 | 16.63 | 16.63 | 16.40 | 16.42 | 106,441 | -0.23(-1.38%) |
Aug 30, 2023 | 16.73 | 16.81 | 16.56 | 16.65 | 16,845 | -0.16(-0.95%) |
Aug 29, 2023 | 16.96 | 16.96 | 16.66 | 16.81 | 33,754 | -0.23(-1.35%) |
Aug 28, 2023 | 17.12 | 17.16 | 16.92 | 17.04 | 35,070 | -0.20(-1.16%) |
Aug 25, 2023 | 17.52 | 17.77 | 17.18 | 17.24 | 307,626 | -0.52(-2.92%) |
Aug 24, 2023 | 17.26 | 17.76 | 17.26 | 17.76 | 24,291 | +0.32(+1.82%) |
Aug 23, 2023 | 17.63 | 17.63 | 17.38 | 17.44 | 18,314 | -0.21(-1.19%) |
Aug 22, 2023 | 17.39 | 17.72 | 17.39 | 17.65 | 20,762 | +0.08(+0.48%) |
Aug 21, 2023 | 17.62 | 17.82 | 17.47 | 17.57 | 75,919 | -0.25(-1.43%) |
Aug 18, 2023 | 18.19 | 18.24 | 17.79 | 17.82 | 172,664 | -0.05(-0.28%) |
Aug 17, 2023 | 17.56 | 17.97 | 17.48 | 17.87 | 83,706 | +0.22(+1.25%) |
Aug 16, 2023 | 17.38 | 17.65 | 17.22 | 17.65 | 18,132 | +0.21(+1.20%) |
Aug 15, 2023 | 17.10 | 17.56 | 17.10 | 17.44 | 42,358 | +0.46(+2.71%) |
Aug 14, 2023 | 17.20 | 17.30 | 16.92 | 16.98 | 15,543 | -0.12(-0.70%) |
Aug 11, 2023 | 17.44 | 17.50 | 17.02 | 17.10 | 61,741 | -0.22(-1.27%) |
Aug 10, 2023 | 16.98 | 17.46 | 16.92 | 17.32 | 18,526 | -0.04(-0.23%) |
Aug 09, 2023 | 17.25 | 17.53 | 17.13 | 17.36 | 156,039 | -0.03(-0.17%) |
Aug 08, 2023 | 17.53 | 17.90 | 17.34 | 17.39 | 56,900 | +0.33(+1.93%) |
Aug 07, 2023 | 17.31 | 17.35 | 17.04 | 17.06 | 15,840 | -0.46(-2.63%) |
Aug 04, 2023 | 17.11 | 17.59 | 16.95 | 17.52 | 21,414 | +0.29(+1.68%) |
Aug 03, 2023 | 17.70 | 17.79 | 17.23 | 17.23 | 74,940 | -0.16(-0.90%) |
Aug 02, 2023 | 17.07 | 17.62 | 17.07 | 17.39 | 130,386 | +0.56(+3.31%) |
Aug 01, 2023 | 16.60 | 16.99 | 16.60 | 16.83 | 248,614 | +0.18(+1.08%) |
Jul 31, 2023 | 16.59 | 16.81 | 16.59 | 16.65 | 22,982 | -0.07(-0.42%) |
Jul 28, 2023 | 16.76 | 16.76 | 16.55 | 16.72 | 78,005 | -0.24(-1.42%) |
Jul 27, 2023 | 16.55 | 17.12 | 16.55 | 16.96 | 38,261 | +0.31(+1.86%) |
Jul 26, 2023 | 16.81 | 16.85 | 16.63 | 16.65 | 92,177 | -0.22(-1.30%) |
Jul 25, 2023 | 16.80 | 16.87 | 16.70 | 16.87 | 78,129 | -0.02(-0.12%) |
Jul 24, 2023 | 17.16 | 17.16 | 16.84 | 16.89 | 34,316 | -0.20(-1.17%) |
Jul 21, 2023 | 17.12 | 17.12 | 16.93 | 17.09 | 29,655 | -0.15(-0.87%) |
Jul 20, 2023 | 17.33 | 17.33 | 17.03 | 17.24 | 31,974 | +0.11(+0.64%) |
Jul 19, 2023 | 17.02 | 17.22 | 16.89 | 17.13 | 359,259 | +0.17(+1.00%) |
Jul 18, 2023 | 16.96 | 16.97 | 16.87 | 16.96 | 32,709 | -0.01(-0.06%) |
Jul 17, 2023 | 16.76 | 16.97 | 16.73 | 16.97 | 24,292 | +0.06(+0.35%) |
Jul 14, 2023 | 17.04 | 17.12 | 16.87 | 16.91 | 17,700 | -0.12(-0.70%) |
Jul 13, 2023 | 16.73 | 17.03 | 16.72 | 17.03 | 17,910 | +0.08(+0.47%) |
Jul 12, 2023 | 17.07 | 17.09 | 16.89 | 16.95 | 58,681 | -0.38(-2.19%) |
Jul 11, 2023 | 17.33 | 17.52 | 17.27 | 17.33 | 135,187 | -0.14(-0.80%) |
Jul 10, 2023 | 17.62 | 17.69 | 17.47 | 17.47 | 36,437 | -0.22(-1.24%) |
Jul 07, 2023 | 18.12 | 18.12 | 17.56 | 17.69 | 196,498 | -0.30(-1.67%) |
Jul 06, 2023 | 17.87 | 18.59 | 17.86 | 17.99 | 203,636 | +0.40(+2.27%) |
Jul 05, 2023 | 17.72 | 17.79 | 17.59 | 17.59 | 21,644 | +0.00(+0.00%) |
Jul 03, 2023 | 17.50 | 17.59 | 17.47 | 17.59 | 70,457 | -0.16(-0.90%) |
Jun 30, 2023 | 17.82 | 17.83 | 17.54 | 17.75 | 85,927 | -0.20(-1.10%) |
Jun 29, 2023 | 17.76 | 17.95 | 17.69 | 17.95 | 23,141 | +0.25(+1.40%) |
Jun 28, 2023 | 18.00 | 18.01 | 17.67 | 17.70 | 63,826 | -0.42(-2.32%) |
Jun 27, 2023 | 18.47 | 18.47 | 18.06 | 18.12 | 37,977 | -0.42(-2.27%) |
Jun 26, 2023 | 18.72 | 18.74 | 18.44 | 18.54 | 100,243 | -0.23(-1.23%) |
Jun 23, 2023 | 18.82 | 18.95 | 18.64 | 18.77 | 37,838 | +0.08(+0.43%) |
Jun 22, 2023 | 18.84 | 18.88 | 18.65 | 18.69 | 11,336 | -0.07(-0.37%) |
Jun 21, 2023 | 18.83 | 18.87 | 18.72 | 18.76 | 64,334 | -0.23(-1.21%) |
Jun 20, 2023 | 18.78 | 18.99 | 18.78 | 18.99 | 32,410 | +0.33(+1.78%) |
Jun 16, 2023 | 18.81 | 19.10 | 18.66 | 18.66 | 36,328 | -0.39(-2.06%) |
Jun 15, 2023 | 18.81 | 19.05 | 18.75 | 19.05 | 126,053 | -3.82(-16.70%) |
May 08, 2023 | 23.07 | 23.18 | 22.87 | 22.87 | 7,736 | -0.14(-0.61%) |
May 05, 2023 | 23.30 | 23.33 | 23.00 | 23.01 | 13,982 | -0.78(-3.28%) |
May 04, 2023 | 23.40 | 23.91 | 23.40 | 23.79 | 45,474 | +0.51(+2.19%) |
May 03, 2023 | 23.03 | 23.28 | 22.86 | 23.28 | 61,723 | +0.33(+1.44%) |
May 02, 2023 | 22.72 | 23.56 | 22.72 | 22.95 | 57,431 | +0.31(+1.37%) |
May 01, 2023 | 22.95 | 22.96 | 22.47 | 22.64 | 21,202 | -0.32(-1.39%) |
Apr 28, 2023 | 22.91 | 23.04 | 22.91 | 22.96 | 25,183 | -0.04(-0.17%) |
Apr 27, 2023 | 22.90 | 23.00 | 22.82 | 23.00 | 35,024 | -0.20(-0.86%) |
Apr 26, 2023 | 23.29 | 23.31 | 22.98 | 23.20 | 22,807 | -0.25(-1.07%) |
Apr 25, 2023 | 22.79 | 23.50 | 22.69 | 23.45 | 50,810 | +0.79(+3.49%) |
Apr 24, 2023 | 22.69 | 22.86 | 22.64 | 22.66 | 23,625 | +0.00(+0.00%) |
Apr 21, 2023 | 22.69 | 22.77 | 22.56 | 22.66 | 28,611 | -0.04(-0.18%) |
Apr 20, 2023 | 22.74 | 22.77 | 22.45 | 22.70 | 53,392 | +0.27(+1.20%) |
Apr 19, 2023 | 22.63 | 22.63 | 22.26 | 22.43 | 26,095 | +0.14(+0.63%) |
Apr 18, 2023 | 22.23 | 22.45 | 22.23 | 22.29 | 30,560 | +0.08(+0.36%) |
Apr 17, 2023 | 22.38 | 22.38 | 22.09 | 22.21 | 81,888 | -0.31(-1.38%) |
Apr 14, 2023 | 22.53 | 22.67 | 22.43 | 22.52 | 13,234 | +0.21(+0.94%) |
Apr 13, 2023 | 22.67 | 22.67 | 22.22 | 22.31 | 113,636 | -0.36(-1.59%) |
Apr 12, 2023 | 22.37 | 22.72 | 22.37 | 22.67 | 16,993 | -0.06(-0.26%) |
Apr 11, 2023 | 22.62 | 22.78 | 22.54 | 22.73 | 22,562 | -0.01(-0.05%) |
Apr 10, 2023 | 23.68 | 23.68 | 22.74 | 22.74 | 17,183 | -0.37(-1.59%) |
Apr 06, 2023 | 23.34 | 23.37 | 23.00 | 23.11 | 12,517 | -0.10(-0.41%) |
Apr 05, 2023 | 23.33 | 23.41 | 23.17 | 23.21 | 21,184 | +0.08(+0.33%) |
Apr 04, 2023 | 22.81 | 23.24 | 22.81 | 23.13 | 65,892 | +0.54(+2.39%) |
Apr 03, 2023 | 23.03 | 23.06 | 22.59 | 22.59 | 33,772 | -0.25(-1.09%) |
Mar 31, 2023 | 22.85 | 22.93 | 22.75 | 22.84 | 33,540 | -0.11(-0.48%) |
Mar 30, 2023 | 22.85 | 23.07 | 22.84 | 22.95 | 13,606 | +0.14(+0.61%) |
Mar 29, 2023 | 22.74 | 22.93 | 22.69 | 22.81 | 26,834 | -0.36(-1.55%) |
Mar 28, 2023 | 23.31 | 23.50 | 23.09 | 23.17 | 26,811 | -0.10(-0.43%) |
Mar 27, 2023 | 23.29 | 23.75 | 23.22 | 23.27 | 29,362 | -0.54(-2.27%) |
Mar 24, 2023 | 24.37 | 24.95 | 23.79 | 23.81 | 27,444 | -0.22(-0.92%) |
Mar 23, 2023 | 23.42 | 24.11 | 22.81 | 24.03 | 24,759 | +0.58(+2.47%) |
Mar 22, 2023 | 23.28 | 23.52 | 22.78 | 23.45 | 31,740 | +0.04(+0.17%) |
Mar 21, 2023 | 24.13 | 24.13 | 23.30 | 23.41 | 32,644 | -1.18(-4.80%) |
Mar 20, 2023 | 24.92 | 25.08 | 24.42 | 24.59 | 26,235 | -0.27(-1.09%) |
Mar 17, 2023 | 23.74 | 24.94 | 23.70 | 24.86 | 44,471 | +1.49(+6.38%) |
Mar 16, 2023 | 24.81 | 24.85 | 23.32 | 23.37 | 46,354 | -1.24(-5.04%) |
Mar 15, 2023 | 24.38 | 25.46 | 24.25 | 24.61 | 150,952 | +1.36(+5.85%) |
Mar 14, 2023 | 22.64 | 23.48 | 22.61 | 23.25 | 65,477 | -0.81(-3.37%) |
Mar 13, 2023 | 24.00 | 24.62 | 23.68 | 24.06 | 54,704 | +0.47(+1.99%) |
Mar 10, 2023 | 22.36 | 24.65 | 22.30 | 23.59 | 263,355 | +1.29(+5.78%) |
Mar 09, 2023 | 21.05 | 22.35 | 21.00 | 22.30 | 26,870 | +0.96(+4.50%) |
Mar 08, 2023 | 21.69 | 21.69 | 21.18 | 21.34 | 49,208 | -0.07(-0.33%) |
Mar 07, 2023 | 21.21 | 21.49 | 21.09 | 21.41 | 18,067 | +0.20(+0.94%) |
Mar 06, 2023 | 21.46 | 21.46 | 21.21 | 21.21 | 18,596 | -0.36(-1.67%) |
Mar 03, 2023 | 21.73 | 21.84 | 21.50 | 21.57 | 22,311 | -0.28(-1.28%) |
Mar 02, 2023 | 22.58 | 22.58 | 21.83 | 21.85 | 19,774 | -0.56(-2.50%) |
Mar 01, 2023 | 22.21 | 22.41 | 22.16 | 22.41 | 8,909 | +0.30(+1.36%) |
Feb 28, 2023 | 22.36 | 22.36 | 22.04 | 22.11 | 28,232 | -0.25(-1.12%) |
Feb 27, 2023 | 22.45 | 22.47 | 22.32 | 22.36 | 33,136 | -0.44(-1.93%) |
Feb 24, 2023 | 22.57 | 22.95 | 22.57 | 22.80 | 39,771 | +0.51(+2.29%) |
Feb 23, 2023 | 22.36 | 22.67 | 22.20 | 22.29 | 21,365 | -0.32(-1.42%) |
Feb 22, 2023 | 22.93 | 23.12 | 22.58 | 22.61 | 23,617 | -0.26(-1.14%) |
Feb 21, 2023 | 22.50 | 23.06 | 22.50 | 22.87 | 97,196 | +0.70(+3.18%) |
Feb 17, 2023 | 22.31 | 22.53 | 22.12 | 22.17 | 27,290 | +0.09(+0.39%) |
Feb 16, 2023 | 21.99 | 22.14 | 21.66 | 22.08 | 56,802 | +0.44(+2.03%) |
Feb 15, 2023 | 21.92 | 21.96 | 21.63 | 21.64 | 12,008 | -0.13(-0.60%) |
Feb 14, 2023 | 22.06 | 22.11 | 21.71 | 21.77 | 22,283 | -0.41(-1.85%) |
Feb 13, 2023 | 22.58 | 22.59 | 22.16 | 22.18 | 23,851 | -0.56(-2.46%) |
Feb 10, 2023 | 22.52 | 22.83 | 22.50 | 22.74 | 30,805 | +0.36(+1.61%) |
Feb 09, 2023 | 22.05 | 22.47 | 21.69 | 22.38 | 31,585 | +0.34(+1.54%) |
Feb 08, 2023 | 21.72 | 22.09 | 21.52 | 22.04 | 28,427 | +0.50(+2.32%) |
Feb 07, 2023 | 21.94 | 21.94 | 21.42 | 21.54 | 12,838 | -0.24(-1.10%) |
Feb 06, 2023 | 21.72 | 21.91 | 21.67 | 21.78 | 28,213 | +0.11(+0.51%) |
Feb 03, 2023 | 21.89 | 21.89 | 21.42 | 21.67 | 48,053 | +0.23(+1.07%) |
Feb 02, 2023 | 20.95 | 21.61 | 20.93 | 21.44 | 127,147 | +0.34(+1.61%) |
Feb 01, 2023 | 21.46 | 21.66 | 21.04 | 21.10 | 95,034 | -0.34(-1.59%) |
Jan 31, 2023 | 21.54 | 21.57 | 21.35 | 21.44 | 79,538 | -0.18(-0.83%) |
Jan 30, 2023 | 21.76 | 21.93 | 21.62 | 21.62 | 56,155 | +0.01(+0.05%) |
Jan 27, 2023 | 21.86 | 21.86 | 21.45 | 21.61 | 32,454 | -0.21(-0.96%) |
Jan 26, 2023 | 21.97 | 22.04 | 21.75 | 21.82 | 96,191 | -0.23(-1.04%) |
Jan 25, 2023 | 22.42 | 22.60 | 22.05 | 22.05 | 20,834 | -0.11(-0.50%) |
Jan 24, 2023 | 22.75 | 22.75 | 22.16 | 22.16 | 25,127 | -0.62(-2.72%) |
Jan 23, 2023 | 22.88 | 22.93 | 22.73 | 22.78 | 25,319 | -0.26(-1.13%) |
Jan 20, 2023 | 23.51 | 23.55 | 22.98 | 23.04 | 58,033 | -0.46(-1.96%) |
Jan 19, 2023 | 23.88 | 23.88 | 23.42 | 23.50 | 26,145 | -0.06(-0.26%) |
Jan 18, 2023 | 22.95 | 23.56 | 22.95 | 23.56 | 52,944 | +0.56(+2.44%) |
Jan 17, 2023 | 22.93 | 23.18 | 22.93 | 23.00 | 33,704 | +0.05(+0.22%) |
Jan 13, 2023 | 23.51 | 23.51 | 22.76 | 22.95 | 60,280 | -0.43(-1.84%) |
Jan 12, 2023 | 23.64 | 23.66 | 23.31 | 23.38 | 25,490 | -0.44(-1.85%) |
Jan 11, 2023 | 23.74 | 23.91 | 23.65 | 23.82 | 23,390 | +0.03(+0.13%) |
Jan 10, 2023 | 24.34 | 24.34 | 23.77 | 23.79 | 22,545 | -0.54(-2.22%) |
Jan 09, 2023 | 24.30 | 24.45 | 24.04 | 24.33 | 78,451 | -0.07(-0.29%) |
Jan 06, 2023 | 24.70 | 24.76 | 24.27 | 24.40 | 45,443 | -0.61(-2.44%) |
Jan 05, 2023 | 25.09 | 25.14 | 25.00 | 25.01 | 39,836 | +0.02(+0.08%) |
Jan 04, 2023 | 25.32 | 25.36 | 24.96 | 24.99 | 52,470 | -0.50(-1.96%) |
Jan 03, 2023 | 25.64 | 25.92 | 25.45 | 25.49 | 72,629 | -0.36(-1.39%) |
Dec 30, 2022 | 26.00 | 26.13 | 25.85 | 25.85 | 102,060 | +0.02(+0.08%) |
Dec 29, 2022 | 25.91 | 25.91 | 25.70 | 25.83 | 23,734 | -0.25(-0.96%) |
Dec 28, 2022 | 25.92 | 26.12 | 25.72 | 26.08 | 31,409 | +0.02(+0.08%) |
Dec 27, 2022 | 26.54 | 26.54 | 25.98 | 26.06 | 65,984 | +0.08(+0.31%) |
Dec 23, 2022 | 26.28 | 26.30 | 25.98 | 25.98 | 13,590 | -0.37(-1.40%) |
Dec 22, 2022 | 25.76 | 26.56 | 25.76 | 26.35 | 91,835 | +0.65(+2.53%) |
Dec 21, 2022 | 25.89 | 25.89 | 25.60 | 25.70 | 64,230 | -0.39(-1.49%) |
Dec 20, 2022 | 26.25 | 26.28 | 26.00 | 26.09 | 28,884 | -0.14(-0.53%) |
Dec 19, 2022 | 26.34 | 26.42 | 26.07 | 26.23 | 81,193 | -0.23(-0.87%) |
Dec 16, 2022 | 26.35 | 26.78 | 26.30 | 26.46 | 90,191 | +0.36(+1.38%) |
Dec 15, 2022 | 25.76 | 26.35 | 25.76 | 26.10 | 86,914 | +0.66(+2.59%) |
Dec 14, 2022 | 25.35 | 25.74 | 25.35 | 25.44 | 39,022 | -0.24(-0.93%) |
Dec 13, 2022 | 25.28 | 25.96 | 25.28 | 25.68 | 47,465 | -0.26(-1.00%) |
Dec 12, 2022 | 26.36 | 26.36 | 25.92 | 25.94 | 87,413 | -0.38(-1.44%) |
Dec 09, 2022 | 26.03 | 26.32 | 25.87 | 26.32 | 49,885 | +0.32(+1.23%) |
Dec 08, 2022 | 26.27 | 26.37 | 25.99 | 26.00 | 20,353 | -0.23(-0.88%) |
Dec 07, 2022 | 26.19 | 26.37 | 26.19 | 26.23 | 40,797 | +0.08(+0.31%) |
Dec 06, 2022 | 25.88 | 26.28 | 25.82 | 26.15 | 147,954 | +0.10(+0.38%) |
Dec 05, 2022 | 26.13 | 26.14 | 25.92 | 26.05 | 99,904 | +0.32(+1.24%) |
Dec 02, 2022 | 26.22 | 26.22 | 25.72 | 25.73 | 35,588 | -0.31(-1.19%) |
Dec 01, 2022 | 26.20 | 26.44 | 26.04 | 26.04 | 128,725 | -0.21(-0.80%) |
Nov 30, 2022 | 26.92 | 27.06 | 26.23 | 26.25 | 117,491 | -0.59(-2.20%) |
Nov 29, 2022 | 27.09 | 27.17 | 26.81 | 26.84 | 64,619 | -0.21(-0.78%) |
Nov 28, 2022 | 26.75 | 27.14 | 26.70 | 27.05 | 68,646 | +0.45(+1.69%) |
Nov 25, 2022 | 26.41 | 26.60 | 26.39 | 26.60 | 40,803 | +0.19(+0.72%) |
Nov 23, 2022 | 26.65 | 26.71 | 26.34 | 26.41 | 103,356 | -0.17(-0.64%) |
Nov 22, 2022 | 27.01 | 27.01 | 26.58 | 26.58 | 158,255 | -0.59(-2.17%) |
Nov 21, 2022 | 27.48 | 27.48 | 27.15 | 27.17 | 182,546 | -0.37(-1.34%) |
Nov 18, 2022 | 27.56 | 27.74 | 27.48 | 27.54 | 29,683 | -0.06(-0.22%) |
Nov 17, 2022 | 28.00 | 28.00 | 27.60 | 27.60 | 9,905 | -0.17(-0.61%) |
Nov 16, 2022 | 28.05 | 28.05 | 27.71 | 27.77 | 18,230 | -0.16(-0.57%) |
Nov 15, 2022 | 27.70 | 28.15 | 27.54 | 27.93 | 39,258 | +0.10(+0.36%) |
Nov 14, 2022 | 27.74 | 27.83 | 27.45 | 27.83 | 116,680 | +0.11(+0.40%) |
Nov 11, 2022 | 27.62 | 27.73 | 27.52 | 27.72 | 80,111 | +0.18(+0.65%) |
Nov 10, 2022 | 27.30 | 27.55 | 27.19 | 27.54 | 161,848 | -0.73(-2.58%) |
Nov 09, 2022 | 27.60 | 28.33 | 27.60 | 28.27 | 93,409 | +0.61(+2.21%) |
Nov 08, 2022 | 27.40 | 27.66 | 27.13 | 27.66 | 115,043 | +0.32(+1.17%) |
Nov 07, 2022 | 27.57 | 27.57 | 27.15 | 27.34 | 285,920 | -0.02(-0.07%) |
Nov 04, 2022 | 27.44 | 27.76 | 27.10 | 27.36 | 252,699 | -0.47(-1.69%) |
Nov 03, 2022 | 28.26 | 28.32 | 27.73 | 27.83 | 91,438 | -0.44(-1.56%) |
Nov 02, 2022 | 27.81 | 28.36 | 28.27 | 129,536 | +0.44(+1.58%) |