Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.46 | 22.62 | 22.15 | 22.36 | 136,412 | -0.11(-0.48%) |
Oct 30, 2023 | 22.57 | 22.78 | 22.17 | 22.47 | 126,634 | +0.01(+0.04%) |
Oct 27, 2023 | 22.52 | 22.60 | 22.16 | 22.46 | 237,102 | -0.02(-0.09%) |
Oct 26, 2023 | 22.51 | 22.74 | 22.22 | 22.48 | 200,144 | -0.17(-0.74%) |
Oct 25, 2023 | 22.92 | 22.92 | 22.44 | 22.64 | 219,843 | -0.33(-1.42%) |
Oct 24, 2023 | 23.26 | 23.33 | 22.93 | 22.97 | 240,358 | -0.27(-1.15%) |
Oct 23, 2023 | 23.18 | 23.37 | 22.92 | 23.24 | 358,521 | -0.12(-0.51%) |
Oct 20, 2023 | 23.74 | 23.82 | 22.91 | 23.36 | 517,595 | -0.49(-2.07%) |
Oct 19, 2023 | 23.78 | 24.16 | 23.45 | 23.85 | 431,639 | -0.11(-0.45%) |
Oct 18, 2023 | 24.14 | 24.30 | 23.87 | 23.96 | 212,169 | -0.05(-0.21%) |
Oct 17, 2023 | 23.49 | 24.13 | 23.49 | 24.01 | 131,632 | +0.38(+1.59%) |
Oct 16, 2023 | 23.73 | 23.82 | 23.43 | 23.63 | 114,770 | -0.01(-0.04%) |
Oct 13, 2023 | 23.76 | 23.82 | 23.47 | 23.64 | 160,148 | +0.33(+1.40%) |
Oct 12, 2023 | 23.77 | 23.77 | 23.09 | 23.32 | 171,399 | -0.21(-0.88%) |
Oct 11, 2023 | 23.24 | 23.55 | 23.06 | 23.52 | 207,999 | +0.10(+0.42%) |
Oct 10, 2023 | 23.40 | 23.55 | 23.27 | 23.42 | 171,003 | +0.08(+0.34%) |
Oct 09, 2023 | 23.07 | 23.46 | 23.00 | 23.35 | 271,544 | +0.94(+4.19%) |
Oct 06, 2023 | 22.19 | 22.62 | 21.96 | 22.41 | 244,717 | +0.25(+1.12%) |
Oct 05, 2023 | 22.04 | 22.50 | 22.04 | 22.16 | 382,265 | -0.10(-0.44%) |
Oct 04, 2023 | 23.02 | 23.02 | 22.14 | 22.26 | 428,345 | -1.08(-4.62%) |
Oct 03, 2023 | 23.11 | 23.37 | 23.06 | 23.34 | 272,473 | +0.09(+0.38%) |
Oct 02, 2023 | 23.78 | 23.80 | 23.03 | 23.25 | 557,785 | -0.53(-2.25%) |
Sep 29, 2023 | 24.61 | 24.61 | 23.71 | 23.78 | 335,411 | -0.78(-3.18%) |
Sep 28, 2023 | 24.67 | 24.81 | 24.38 | 24.56 | 635,857 | -0.13(-0.52%) |
Sep 27, 2023 | 24.33 | 24.81 | 24.19 | 24.69 | 714,912 | +0.72(+3.01%) |
Sep 26, 2023 | 23.94 | 24.23 | 23.90 | 23.97 | 230,295 | -0.24(-0.98%) |
Sep 25, 2023 | 23.76 | 24.26 | 24.13 | 24.21 | 152,213 | +0.36(+1.49%) |
Sep 22, 2023 | 23.83 | 24.03 | 23.78 | 23.85 | 1,332,677 | +0.21(+0.88%) |
Sep 21, 2023 | 24.16 | 24.17 | 23.64 | 23.64 | 2,621,989 | -0.44(-1.84%) |
Sep 20, 2023 | 24.40 | 24.59 | 24.09 | 24.09 | 145,611 | -0.18(-0.73%) |
Sep 19, 2023 | 24.92 | 24.99 | 24.15 | 24.26 | 130,870 | -0.46(-1.87%) |
Sep 18, 2023 | 24.74 | 24.90 | 24.62 | 24.73 | 434,585 | +0.15(+0.60%) |
Sep 15, 2023 | 24.73 | 24.85 | 24.43 | 24.58 | 146,601 | -0.24(-0.95%) |
Sep 14, 2023 | 24.84 | 24.95 | 24.75 | 24.82 | 436,266 | +0.34(+1.37%) |
Sep 13, 2023 | 25.07 | 25.08 | 24.40 | 24.48 | 260,254 | -0.56(-2.24%) |
Sep 12, 2023 | 24.70 | 25.18 | 24.70 | 25.04 | 461,964 | +0.54(+2.21%) |
Sep 11, 2023 | 24.70 | 24.81 | 24.40 | 24.50 | 1,261,050 | +0.05(+0.20%) |
Sep 08, 2023 | 24.50 | 24.76 | 24.42 | 24.45 | 362,346 | +0.01(+0.04%) |
Sep 07, 2023 | 24.48 | 24.61 | 24.30 | 24.44 | 763,375 | -0.07(-0.28%) |
Sep 06, 2023 | 24.38 | 24.65 | 24.26 | 24.51 | 71,018 | +0.12(+0.48%) |
Sep 05, 2023 | 24.52 | 24.84 | 24.39 | 24.39 | 105,554 | +0.15(+0.61%) |
Sep 01, 2023 | 23.96 | 24.36 | 23.93 | 24.24 | 176,156 | +0.61(+2.59%) |
Aug 31, 2023 | 23.74 | 23.74 | 23.40 | 23.63 | 83,622 | +0.00(+0.00%) |
Aug 30, 2023 | 23.55 | 23.78 | 23.50 | 23.63 | 85,804 | +0.20(+0.84%) |
Aug 29, 2023 | 23.28 | 23.55 | 23.06 | 23.44 | 76,698 | +0.17(+0.72%) |
Aug 28, 2023 | 22.96 | 23.45 | 22.96 | 23.27 | 305,533 | +0.39(+1.72%) |
Aug 25, 2023 | 23.08 | 23.08 | 22.72 | 22.87 | 179,823 | -0.01(-0.04%) |
Aug 24, 2023 | 22.98 | 23.27 | 22.86 | 22.88 | 93,183 | -0.30(-1.30%) |
Aug 23, 2023 | 22.66 | 23.29 | 22.51 | 23.18 | 141,415 | +0.25(+1.10%) |
Aug 22, 2023 | 23.19 | 23.20 | 22.88 | 22.93 | 260,330 | -0.25(-1.06%) |
Aug 21, 2023 | 23.50 | 23.56 | 22.96 | 23.18 | 89,260 | -0.18(-0.76%) |
Aug 18, 2023 | 22.90 | 23.39 | 22.78 | 23.36 | 75,378 | +0.26(+1.11%) |
Aug 17, 2023 | 23.50 | 23.57 | 23.07 | 23.10 | 293,482 | -0.08(-0.34%) |
Aug 16, 2023 | 23.28 | 23.59 | 23.14 | 23.18 | 106,187 | -0.10(-0.42%) |
Aug 15, 2023 | 23.40 | 23.45 | 23.14 | 23.28 | 78,779 | -0.37(-1.58%) |
Aug 14, 2023 | 23.77 | 23.77 | 23.51 | 23.65 | 152,174 | -0.23(-0.95%) |
Aug 11, 2023 | 23.56 | 23.98 | 23.56 | 23.88 | 123,716 | +0.27(+1.13%) |
Aug 10, 2023 | 23.82 | 24.01 | 23.43 | 23.61 | 418,289 | -0.20(-0.83%) |
Aug 09, 2023 | 23.74 | 24.18 | 23.63 | 23.81 | 138,475 | +0.30(+1.26%) |
Aug 08, 2023 | 22.91 | 23.53 | 22.70 | 23.51 | 115,561 | +0.13(+0.55%) |
Aug 07, 2023 | 23.53 | 23.61 | 23.24 | 23.39 | 200,116 | -0.09(-0.38%) |
Aug 04, 2023 | 23.65 | 23.76 | 23.45 | 23.48 | 77,453 | -0.09(-0.38%) |
Aug 03, 2023 | 23.34 | 23.78 | 23.31 | 23.56 | 290,749 | +0.23(+0.97%) |
Aug 02, 2023 | 23.35 | 23.40 | 22.96 | 23.34 | 128,098 | -0.16(-0.67%) |
Aug 01, 2023 | 23.41 | 23.52 | 23.13 | 23.50 | 101,943 | -0.11(-0.46%) |
Jul 31, 2023 | 23.39 | 23.67 | 23.39 | 23.60 | 119,699 | +0.40(+1.74%) |
Jul 28, 2023 | 22.94 | 23.21 | 22.81 | 23.20 | 90,137 | +0.38(+1.69%) |
Jul 27, 2023 | 23.38 | 23.43 | 22.73 | 22.81 | 97,083 | -0.40(-1.74%) |
Jul 26, 2023 | 23.04 | 23.32 | 23.03 | 23.22 | 64,761 | -0.01(-0.04%) |
Jul 25, 2023 | 23.01 | 23.34 | 22.91 | 23.23 | 85,751 | +0.14(+0.60%) |
Jul 24, 2023 | 22.63 | 23.14 | 22.63 | 23.09 | 99,515 | +0.50(+2.23%) |
Jul 21, 2023 | 22.45 | 22.65 | 22.25 | 22.59 | 176,204 | +0.02(+0.09%) |
Jul 20, 2023 | 22.80 | 22.88 | 22.42 | 22.57 | 163,882 | -0.16(-0.69%) |
Jul 19, 2023 | 22.60 | 22.95 | 22.55 | 22.73 | 224,400 | -0.03(-0.13%) |
Jul 18, 2023 | 22.34 | 22.91 | 22.30 | 22.76 | 168,610 | +0.49(+2.22%) |
Jul 17, 2023 | 21.94 | 22.36 | 21.94 | 22.26 | 138,529 | +0.16(+0.71%) |
Jul 14, 2023 | 22.29 | 22.29 | 22.00 | 22.10 | 150,495 | -0.33(-1.45%) |
Jul 13, 2023 | 22.33 | 22.57 | 22.17 | 22.43 | 202,793 | +0.18(+0.80%) |
Jul 12, 2023 | 22.37 | 22.45 | 22.12 | 22.25 | 214,887 | +0.15(+0.67%) |
Jul 11, 2023 | 21.52 | 22.14 | 21.45 | 22.10 | 171,832 | +0.71(+3.32%) |
Jul 10, 2023 | 21.12 | 21.39 | 21.06 | 21.39 | 207,061 | +0.20(+0.93%) |
Jul 07, 2023 | 19.75 | 21.27 | 19.75 | 21.20 | 396,857 | +1.33(+6.70%) |
Jul 06, 2023 | 19.79 | 20.00 | 19.47 | 19.87 | 175,398 | -0.13(-0.64%) |
Jul 05, 2023 | 20.19 | 20.22 | 19.89 | 19.99 | 123,081 | -0.01(-0.05%) |
Jul 03, 2023 | 19.84 | 20.13 | 19.84 | 20.00 | 174,507 | +0.16(+0.80%) |
Jun 30, 2023 | 19.64 | 20.02 | 19.61 | 19.85 | 146,472 | +0.34(+1.72%) |
Jun 29, 2023 | 19.29 | 19.51 | 19.17 | 19.51 | 71,900 | +0.35(+1.80%) |
Jun 28, 2023 | 19.13 | 19.30 | 18.82 | 19.16 | 432,183 | -0.02(-0.10%) |
Jun 27, 2023 | 18.94 | 19.30 | 18.85 | 19.18 | 104,949 | +0.25(+1.30%) |
Jun 26, 2023 | 18.45 | 19.10 | 18.45 | 18.94 | 203,269 | +0.45(+2.45%) |
Jun 23, 2023 | 18.40 | 18.49 | 18.17 | 18.48 | 75,761 | -0.22(-1.16%) |
Jun 22, 2023 | 18.76 | 18.80 | 18.55 | 18.70 | 60,317 | -0.29(-1.51%) |
Jun 21, 2023 | 18.63 | 19.19 | 18.58 | 18.99 | 70,500 | +0.26(+1.37%) |
Jun 20, 2023 | 18.78 | 18.78 | 18.40 | 18.73 | 106,499 | -0.25(-1.30%) |
Jun 16, 2023 | 19.22 | 19.25 | 18.92 | 18.98 | 75,014 | -0.14(-0.72%) |
Jun 15, 2023 | 18.84 | 19.25 | 18.84 | 19.12 | 94,628 | +0.32(+1.68%) |
Jun 14, 2023 | 19.18 | 19.24 | 18.60 | 18.80 | 78,626 | -0.17(-0.88%) |
Jun 13, 2023 | 18.89 | 19.48 | 18.89 | 18.97 | 108,066 | +0.41(+2.23%) |
Jun 12, 2023 | 18.64 | 18.92 | 18.50 | 18.55 | 76,094 | -0.47(-2.49%) |
Jun 09, 2023 | 19.09 | 19.34 | 18.92 | 19.03 | 140,062 | -0.12(-0.62%) |
Jun 08, 2023 | 19.22 | 19.35 | 18.92 | 19.15 | 244,730 | -0.08(-0.41%) |
Jun 07, 2023 | 18.78 | 19.30 | 18.78 | 19.22 | 119,846 | +0.59(+3.19%) |
Jun 06, 2023 | 18.17 | 18.74 | 18.09 | 18.63 | 73,096 | +0.21(+1.12%) |
Jun 05, 2023 | 18.75 | 19.04 | 18.31 | 18.42 | 102,321 | -0.34(-1.79%) |
Jun 02, 2023 | 18.25 | 18.97 | 18.13 | 18.76 | 117,065 | +0.92(+5.14%) |
Jun 01, 2023 | 16.99 | 17.97 | 16.99 | 17.84 | 355,975 | +0.87(+5.11%) |
May 31, 2023 | 17.25 | 17.31 | 16.93 | 16.97 | 138,195 | -0.66(-3.75%) |
May 30, 2023 | 17.52 | 17.64 | 17.32 | 17.63 | 127,422 | -0.24(-1.32%) |
May 26, 2023 | 18.10 | 18.18 | 17.72 | 17.87 | 62,630 | -0.09(-0.49%) |
May 25, 2023 | 18.12 | 18.13 | 17.75 | 17.96 | 115,487 | -0.45(-2.46%) |
May 24, 2023 | 18.31 | 18.57 | 18.15 | 18.41 | 180,851 | +0.16(+0.86%) |
May 23, 2023 | 18.37 | 18.47 | 18.16 | 18.26 | 134,795 | +0.02(+0.11%) |
May 22, 2023 | 17.90 | 18.36 | 17.90 | 18.24 | 148,989 | +0.34(+1.87%) |
May 19, 2023 | 18.00 | 18.07 | 17.78 | 17.90 | 76,589 | +0.10(+0.55%) |
May 18, 2023 | 17.40 | 17.85 | 17.23 | 17.80 | 97,973 | +0.26(+1.46%) |
May 17, 2023 | 17.27 | 17.62 | 17.14 | 17.55 | 86,575 | +0.47(+2.77%) |
May 16, 2023 | 17.49 | 17.53 | 17.06 | 17.07 | 57,520 | -0.50(-2.86%) |
May 15, 2023 | 17.48 | 17.77 | 17.41 | 17.58 | 54,893 | +0.20(+1.13%) |
May 12, 2023 | 17.49 | 17.67 | 17.27 | 17.38 | 81,569 | +0.04(+0.23%) |
May 11, 2023 | 17.60 | 17.60 | 17.19 | 17.34 | 76,045 | -0.53(-2.98%) |
May 10, 2023 | 18.21 | 18.21 | 17.68 | 17.87 | 136,802 | -0.23(-1.25%) |
May 09, 2023 | 17.90 | 18.29 | 17.84 | 18.10 | 65,673 | +0.08(+0.44%) |
May 08, 2023 | 18.31 | 18.44 | 17.98 | 18.02 | 73,191 | +0.02(+0.11%) |
May 05, 2023 | 18.11 | 18.24 | 17.95 | 18.00 | 183,030 | +0.48(+2.76%) |
May 04, 2023 | 17.50 | 17.61 | 17.18 | 17.52 | 352,402 | +0.09(+0.51%) |
May 03, 2023 | 17.41 | 17.74 | 17.38 | 17.43 | 185,407 | -0.27(-1.50%) |
May 02, 2023 | 18.61 | 18.61 | 17.62 | 17.69 | 211,597 | -1.18(-6.27%) |
May 01, 2023 | 18.69 | 19.01 | 18.62 | 18.88 | 470,385 | -0.07(-0.36%) |
Apr 28, 2023 | 18.47 | 19.05 | 18.47 | 18.95 | 73,630 | +0.39(+2.13%) |
Apr 27, 2023 | 18.37 | 18.69 | 18.22 | 18.55 | 165,253 | +0.06(+0.32%) |
Apr 26, 2023 | 18.85 | 19.10 | 18.39 | 18.49 | 166,653 | -0.42(-2.24%) |
Apr 25, 2023 | 19.40 | 19.44 | 18.77 | 18.92 | 231,716 | -0.77(-3.91%) |
Apr 24, 2023 | 19.13 | 19.86 | 19.13 | 19.69 | 115,780 | +0.51(+2.67%) |
Apr 21, 2023 | 19.62 | 19.62 | 19.01 | 19.17 | 172,169 | -0.35(-1.82%) |
Apr 20, 2023 | 19.54 | 19.65 | 19.29 | 19.53 | 127,054 | -0.31(-1.54%) |
Apr 19, 2023 | 19.61 | 19.92 | 19.44 | 19.83 | 97,237 | +0.02(+0.10%) |
Apr 18, 2023 | 19.70 | 19.93 | 19.56 | 19.81 | 187,840 | +0.05(+0.25%) |
Apr 17, 2023 | 19.85 | 20.00 | 19.61 | 19.76 | 182,535 | -0.13(-0.64%) |
Apr 14, 2023 | 19.96 | 20.10 | 19.68 | 19.89 | 198,363 | +0.00(+0.00%) |
Apr 13, 2023 | 19.90 | 20.07 | 19.79 | 19.89 | 142,439 | +0.07(+0.35%) |
Apr 12, 2023 | 19.85 | 19.99 | 19.53 | 19.82 | 181,488 | +0.12(+0.60%) |
Apr 11, 2023 | 19.54 | 19.85 | 19.32 | 19.70 | 145,303 | +0.31(+1.58%) |
Apr 10, 2023 | 19.17 | 19.72 | 19.17 | 19.40 | 155,705 | +0.24(+1.23%) |
Apr 06, 2023 | 19.47 | 19.48 | 19.14 | 19.16 | 464,425 | -0.30(-1.52%) |
Apr 05, 2023 | 19.52 | 19.65 | 19.19 | 19.46 | 524,456 | -0.08(-0.40%) |
Apr 04, 2023 | 20.34 | 20.34 | 19.30 | 19.54 | 632,804 | -0.66(-3.27%) |
Apr 03, 2023 | 20.11 | 20.57 | 19.99 | 20.20 | 922,901 | +1.15(+6.06%) |
Mar 31, 2023 | 18.90 | 19.13 | 18.81 | 19.04 | 473,831 | +0.23(+1.20%) |
Mar 30, 2023 | 19.23 | 19.23 | 18.74 | 18.82 | 3,843,225 | -0.22(-1.14%) |
Mar 29, 2023 | 19.09 | 19.10 | 18.86 | 19.03 | 367,943 | +0.21(+1.10%) |
Mar 28, 2023 | 18.36 | 18.90 | 18.31 | 18.83 | 391,010 | +0.45(+2.47%) |
Mar 27, 2023 | 17.95 | 18.46 | 17.72 | 18.37 | 297,589 | +0.76(+4.31%) |
Mar 24, 2023 | 17.27 | 17.70 | 17.14 | 17.62 | 757,932 | -0.05(-0.28%) |
Mar 23, 2023 | 18.35 | 18.49 | 17.47 | 17.66 | 653,641 | -0.54(-2.95%) |
Mar 22, 2023 | 18.95 | 18.95 | 18.19 | 18.20 | 1,053,208 | -0.67(-3.54%) |
Mar 21, 2023 | 18.64 | 19.07 | 18.64 | 18.87 | 651,834 | +0.67(+3.67%) |
Mar 20, 2023 | 17.74 | 18.35 | 17.74 | 18.20 | 835,960 | +0.57(+3.23%) |
Mar 17, 2023 | 18.07 | 18.07 | 17.42 | 17.63 | 491,540 | -0.60(-3.29%) |
Mar 16, 2023 | 17.63 | 18.30 | 17.38 | 18.23 | 3,773,548 | +0.21(+1.14%) |
Mar 15, 2023 | 18.55 | 18.56 | 17.62 | 18.02 | 1,085,037 | -1.42(-7.32%) |
Mar 14, 2023 | 19.45 | 20.10 | 19.09 | 19.45 | 391,354 | +0.13(+0.66%) |
Mar 13, 2023 | 19.54 | 20.00 | 19.10 | 19.32 | 662,506 | -0.85(-4.24%) |
Mar 10, 2023 | 20.68 | 21.00 | 20.06 | 20.18 | 381,605 | -0.52(-2.52%) |
Mar 09, 2023 | 21.81 | 22.01 | 20.69 | 20.70 | 396,727 | -1.00(-4.62%) |
Mar 08, 2023 | 21.95 | 22.20 | 21.43 | 21.70 | 234,534 | -0.34(-1.56%) |
Mar 07, 2023 | 22.48 | 22.50 | 22.01 | 22.04 | 209,090 | -0.52(-2.31%) |
Mar 06, 2023 | 22.58 | 22.63 | 22.43 | 22.56 | 195,168 | -0.10(-0.43%) |
Mar 03, 2023 | 22.03 | 22.73 | 21.94 | 22.66 | 190,444 | +0.30(+1.36%) |
Mar 02, 2023 | 21.89 | 22.45 | 21.67 | 22.36 | 219,410 | +0.41(+1.88%) |
Mar 01, 2023 | 21.37 | 22.03 | 21.37 | 21.94 | 210,145 | +0.64(+3.00%) |
Feb 28, 2023 | 21.83 | 21.87 | 21.31 | 21.31 | 199,044 | -0.31(-1.45%) |
Feb 27, 2023 | 21.26 | 21.69 | 21.16 | 21.62 | 186,413 | +0.38(+1.80%) |
Feb 24, 2023 | 20.51 | 21.29 | 20.39 | 21.24 | 176,047 | +0.47(+2.27%) |
Feb 23, 2023 | 20.81 | 21.07 | 20.54 | 20.77 | 253,563 | +0.37(+1.83%) |
Feb 22, 2023 | 20.73 | 20.95 | 20.20 | 20.39 | 284,613 | -0.51(-2.44%) |
Feb 21, 2023 | 21.17 | 21.50 | 20.87 | 20.90 | 296,588 | -0.38(-1.80%) |
Feb 17, 2023 | 21.92 | 21.92 | 21.10 | 21.29 | 332,331 | -0.97(-4.37%) |
Feb 16, 2023 | 22.12 | 22.60 | 22.09 | 22.26 | 380,981 | +0.03(+0.13%) |
Feb 15, 2023 | 22.26 | 22.26 | 21.84 | 22.23 | 213,318 | -0.33(-1.48%) |
Feb 14, 2023 | 22.40 | 22.86 | 22.23 | 22.56 | 511,263 | -0.07(-0.30%) |
Feb 13, 2023 | 22.31 | 22.77 | 22.00 | 22.63 | 282,300 | +0.16(+0.70%) |
Feb 10, 2023 | 21.88 | 22.48 | 21.88 | 22.47 | 208,446 | +0.78(+3.58%) |
Feb 09, 2023 | 22.35 | 22.35 | 21.63 | 21.70 | 213,098 | -0.73(-3.24%) |
Feb 08, 2023 | 22.09 | 22.52 | 21.98 | 22.43 | 401,628 | +0.40(+1.83%) |
Feb 07, 2023 | 21.72 | 22.08 | 21.53 | 22.02 | 383,067 | +0.49(+2.28%) |
Feb 06, 2023 | 21.51 | 21.67 | 21.21 | 21.53 | 153,656 | +0.02(+0.09%) |
Feb 03, 2023 | 21.36 | 22.19 | 21.36 | 21.51 | 417,746 | +0.15(+0.69%) |
Feb 02, 2023 | 22.24 | 22.24 | 21.19 | 21.36 | 330,609 | -0.97(-4.35%) |
Feb 01, 2023 | 22.47 | 22.59 | 21.77 | 22.34 | 780,523 | -0.22(-0.96%) |
Jan 31, 2023 | 22.10 | 22.55 | 21.96 | 22.55 | 225,201 | +0.46(+2.09%) |
Jan 30, 2023 | 22.05 | 22.34 | 21.96 | 22.09 | 205,981 | -0.20(-0.88%) |
Jan 27, 2023 | 22.48 | 22.68 | 22.19 | 22.29 | 209,606 | -0.24(-1.05%) |
Jan 26, 2023 | 22.47 | 22.53 | 21.88 | 22.52 | 210,293 | +0.34(+1.55%) |
Jan 25, 2023 | 21.64 | 22.28 | 21.26 | 22.18 | 351,855 | +0.47(+2.17%) |
Jan 24, 2023 | 21.77 | 21.77 | 21.32 | 21.71 | 214,445 | -0.14(-0.63%) |
Jan 23, 2023 | 22.10 | 22.18 | 21.74 | 21.85 | 207,987 | -0.16(-0.71%) |
Jan 20, 2023 | 21.84 | 22.20 | 21.54 | 22.00 | 462,869 | +0.29(+1.36%) |
Jan 19, 2023 | 21.58 | 21.88 | 21.34 | 21.71 | 231,865 | +0.00(+0.00%) |
Jan 18, 2023 | 22.77 | 22.98 | 21.70 | 21.71 | 312,642 | -0.90(-4.00%) |
Jan 17, 2023 | 22.58 | 22.67 | 22.38 | 22.61 | 166,503 | +0.13(+0.57%) |
Jan 13, 2023 | 22.35 | 22.54 | 22.01 | 22.48 | 350,761 | +0.17(+0.75%) |
Jan 12, 2023 | 21.93 | 22.65 | 21.84 | 22.32 | 565,687 | +0.57(+2.62%) |
Jan 11, 2023 | 21.96 | 21.96 | 21.48 | 21.75 | 400,409 | -0.03(-0.14%) |
Jan 10, 2023 | 21.44 | 21.84 | 21.13 | 21.78 | 192,674 | +0.37(+1.74%) |
Jan 09, 2023 | 21.48 | 21.82 | 21.31 | 21.40 | 572,543 | +0.41(+1.97%) |
Jan 06, 2023 | 20.66 | 21.26 | 20.64 | 20.99 | 946,642 | +0.65(+3.19%) |
Jan 05, 2023 | 19.93 | 20.47 | 19.92 | 20.34 | 247,559 | +0.35(+1.77%) |
Jan 04, 2023 | 19.51 | 20.14 | 19.47 | 19.99 | 288,400 | +0.15(+0.74%) |
Jan 03, 2023 | 20.64 | 20.80 | 19.49 | 19.84 | 296,954 | -0.98(-4.72%) |
Dec 30, 2022 | 20.46 | 20.88 | 20.46 | 20.82 | 309,978 | +0.17(+0.81%) |
Dec 29, 2022 | 20.11 | 20.73 | 20.05 | 20.66 | 154,856 | +0.49(+2.44%) |
Dec 28, 2022 | 20.69 | 20.70 | 20.01 | 20.17 | 288,075 | -0.59(-2.84%) |
Dec 27, 2022 | 20.75 | 20.91 | 20.57 | 20.76 | 226,049 | +0.12(+0.57%) |
Dec 23, 2022 | 20.21 | 20.65 | 20.03 | 20.64 | 290,853 | +0.73(+3.65%) |
Dec 22, 2022 | 20.52 | 20.53 | 19.47 | 19.91 | 241,698 | -0.55(-2.69%) |
Dec 21, 2022 | 20.40 | 20.55 | 20.07 | 20.46 | 384,687 | +0.46(+2.31%) |
Dec 20, 2022 | 19.30 | 20.08 | 19.30 | 20.00 | 271,285 | +0.73(+3.77%) |
Dec 19, 2022 | 19.45 | 19.66 | 19.11 | 19.27 | 208,369 | +0.03(+0.15%) |
Dec 16, 2022 | 19.00 | 19.28 | 18.89 | 19.24 | 330,367 | -0.34(-1.76%) |
Dec 15, 2022 | 19.47 | 19.66 | 19.22 | 19.59 | 182,504 | -0.10(-0.50%) |
Dec 14, 2022 | 19.99 | 20.02 | 19.50 | 19.68 | 398,039 | -0.19(-0.94%) |
Dec 13, 2022 | 19.47 | 19.94 | 19.41 | 19.87 | 1,164,819 | +0.89(+4.71%) |
Dec 12, 2022 | 18.29 | 19.08 | 18.29 | 18.98 | 1,687,370 | +0.76(+4.20%) |
Dec 09, 2022 | 19.12 | 19.30 | 18.19 | 18.21 | 377,529 | -0.87(-4.57%) |
Dec 08, 2022 | 19.55 | 19.73 | 18.98 | 19.09 | 432,570 | +0.02(+0.10%) |
Dec 07, 2022 | 19.65 | 19.86 | 19.02 | 19.07 | 408,762 | -0.54(-2.75%) |
Dec 06, 2022 | 19.76 | 20.17 | 19.47 | 19.61 | 292,432 | -0.25(-1.23%) |
Dec 05, 2022 | 21.09 | 21.18 | 19.75 | 19.85 | 650,722 | -1.01(-4.84%) |
Dec 02, 2022 | 20.29 | 20.91 | 20.29 | 20.86 | 420,560 | +0.38(+1.87%) |
Dec 01, 2022 | 20.81 | 21.04 | 20.46 | 20.48 | 2,183,617 | -0.07(-0.33%) |
Nov 30, 2022 | 20.44 | 20.57 | 20.06 | 20.55 | 928,781 | +0.40(+2.00%) |
Nov 29, 2022 | 19.97 | 20.25 | 19.91 | 20.14 | 1,015,128 | +0.46(+2.34%) |
Nov 28, 2022 | 19.46 | 20.04 | 19.38 | 19.68 | 1,106,958 | -0.43(-2.14%) |
Nov 25, 2022 | 20.26 | 20.38 | 20.08 | 20.12 | 249,956 | -0.20(-0.97%) |
Nov 23, 2022 | 20.43 | 20.62 | 20.02 | 20.31 | 433,093 | -0.54(-2.59%) |
Nov 22, 2022 | 20.55 | 20.90 | 20.46 | 20.85 | 800,769 | +0.62(+3.08%) |
Nov 21, 2022 | 20.09 | 20.32 | 19.11 | 20.23 | 1,748,576 | -0.49(-2.39%) |
Nov 18, 2022 | 20.54 | 20.78 | 20.08 | 20.72 | 1,063,072 | -0.17(-0.80%) |
Nov 17, 2022 | 20.53 | 20.91 | 20.42 | 20.89 | 379,991 | -0.09(-0.42%) |
Nov 16, 2022 | 21.30 | 21.37 | 20.90 | 20.98 | 868,929 | -0.52(-2.42%) |
Nov 15, 2022 | 21.27 | 21.56 | 20.99 | 21.50 | 574,823 | +0.40(+1.91%) |
Nov 14, 2022 | 21.35 | 21.74 | 21.08 | 21.10 | 514,326 | -0.37(-1.74%) |
Nov 11, 2022 | 21.25 | 21.74 | 21.25 | 21.47 | 315,767 | +0.67(+3.20%) |
Nov 10, 2022 | 20.84 | 20.92 | 20.41 | 20.80 | 750,195 | +0.46(+2.26%) |
Nov 09, 2022 | 21.16 | 21.16 | 20.26 | 20.34 | 1,303,928 | -1.14(-5.29%) |
Nov 08, 2022 | 21.52 | 21.60 | 21.18 | 21.48 | 769,800 | +0.02(+0.09%) |
Nov 07, 2022 | 20.91 | 21.51 | 20.84 | 21.46 | 1,080,391 | +0.72(+3.45%) |
Nov 04, 2022 | 20.85 | 21.15 | 20.45 | 20.74 | 1,179,168 | +0.46(+2.27%) |
Nov 03, 2022 | 19.51 | 20.36 | 19.51 | 20.28 | 3,024,783 | +0.61(+3.09%) |
Nov 02, 2022 | 20.04 | 19.64 | 19.67 | 345,034 | -0.42(-2.10%) |