Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.34 | 21.34 | 21.13 | 21.31 | 18,355 | -0.02(-0.09%) |
Oct 30, 2023 | 21.44 | 21.44 | 21.30 | 21.33 | 8,384 | +0.19(+0.89%) |
Oct 27, 2023 | 21.28 | 21.30 | 21.08 | 21.14 | 14,087 | -0.07(-0.33%) |
Oct 26, 2023 | 21.26 | 21.26 | 21.05 | 21.21 | 48,528 | -0.09(-0.44%) |
Oct 25, 2023 | 21.41 | 21.41 | 21.16 | 21.31 | 4,396 | -0.27(-1.24%) |
Oct 24, 2023 | 21.54 | 21.62 | 21.49 | 21.58 | 7,644 | +0.16(+0.77%) |
Oct 23, 2023 | 21.26 | 21.49 | 21.17 | 21.41 | 19,435 | -0.09(-0.42%) |
Oct 20, 2023 | 21.63 | 21.70 | 21.37 | 21.50 | 26,404 | -0.27(-1.23%) |
Oct 19, 2023 | 21.88 | 21.99 | 21.77 | 21.77 | 21,607 | -0.11(-0.50%) |
Oct 18, 2023 | 22.01 | 22.01 | 21.76 | 21.88 | 8,622 | -0.19(-0.86%) |
Oct 17, 2023 | 21.90 | 22.20 | 21.90 | 22.07 | 19,397 | -0.03(-0.14%) |
Oct 16, 2023 | 22.05 | 22.19 | 22.10 | 22.10 | 7,731 | +0.11(+0.50%) |
Oct 13, 2023 | 22.15 | 22.17 | 21.84 | 21.99 | 9,820 | +0.03(+0.14%) |
Oct 12, 2023 | 22.13 | 22.18 | 21.92 | 21.96 | 9,020 | -0.20(-0.90%) |
Oct 11, 2023 | 22.17 | 22.27 | 22.09 | 22.16 | 8,926 | -0.06(-0.27%) |
Oct 10, 2023 | 22.06 | 22.22 | 22.06 | 22.22 | 11,312 | +0.41(+1.87%) |
Oct 09, 2023 | 21.68 | 21.92 | 21.67 | 21.81 | 4,925 | -0.28(-1.26%) |
Oct 06, 2023 | 21.74 | 22.10 | 21.74 | 22.09 | 4,739 | +0.33(+1.51%) |
Oct 05, 2023 | 21.71 | 21.86 | 21.67 | 21.76 | 20,063 | -0.03(-0.14%) |
Oct 04, 2023 | 21.86 | 21.86 | 21.68 | 21.79 | 7,801 | -0.05(-0.23%) |
Oct 03, 2023 | 21.89 | 21.91 | 21.59 | 21.84 | 14,771 | -0.13(-0.59%) |
Oct 02, 2023 | 22.00 | 22.09 | 21.95 | 21.97 | 7,589 | -0.21(-0.94%) |
Sep 29, 2023 | 22.27 | 22.29 | 22.08 | 22.18 | 18,184 | +0.07(+0.31%) |
Sep 28, 2023 | 22.05 | 22.11 | 22.02 | 22.11 | 7,632 | +0.02(+0.09%) |
Sep 27, 2023 | 22.21 | 22.26 | 21.91 | 22.09 | 18,412 | +0.08(+0.36%) |
Sep 26, 2023 | 22.17 | 22.19 | 22.01 | 22.01 | 12,729 | -0.44(-1.95%) |
Sep 25, 2023 | 22.36 | 22.46 | 22.20 | 22.45 | 17,990 | +0.17(+0.76%) |
Sep 22, 2023 | 22.32 | 22.43 | 22.27 | 22.28 | 15,452 | +0.06(+0.27%) |
Sep 21, 2023 | 22.21 | 22.29 | 22.13 | 22.22 | 33,379 | -0.31(-1.36%) |
Sep 20, 2023 | 22.69 | 22.81 | 22.36 | 22.52 | 6,103 | -0.02(-0.09%) |
Sep 19, 2023 | 22.52 | 22.62 | 22.13 | 22.54 | 19,379 | -0.03(-0.14%) |
Sep 18, 2023 | 22.52 | 22.61 | 22.48 | 22.57 | 15,670 | -0.08(-0.34%) |
Sep 15, 2023 | 22.69 | 22.87 | 22.51 | 22.65 | 26,882 | -0.02(-0.09%) |
Sep 14, 2023 | 22.62 | 22.82 | 22.61 | 22.67 | 17,932 | +0.12(+0.53%) |
Sep 13, 2023 | 22.61 | 22.61 | 22.46 | 22.55 | 8,821 | -0.02(-0.09%) |
Sep 12, 2023 | 22.55 | 22.59 | 22.47 | 22.57 | 2,906 | -0.02(-0.09%) |
Sep 11, 2023 | 22.73 | 22.73 | 22.54 | 22.59 | 12,352 | +0.13(+0.57%) |
Sep 08, 2023 | 22.46 | 22.56 | 22.38 | 22.46 | 26,847 | +0.16(+0.71%) |
Sep 07, 2023 | 22.37 | 22.39 | 22.21 | 22.31 | 111,854 | -0.09(-0.40%) |
Sep 06, 2023 | 22.56 | 22.59 | 22.34 | 22.39 | 11,034 | -0.26(-1.13%) |
Sep 05, 2023 | 22.57 | 22.69 | 22.52 | 22.65 | 12,262 | +0.13(+0.57%) |
Sep 01, 2023 | 22.65 | 22.69 | 22.33 | 22.52 | 60,432 | +0.13(+0.57%) |
Aug 31, 2023 | 22.57 | 22.63 | 22.39 | 22.39 | 8,751 | -0.49(-2.16%) |
Aug 30, 2023 | 22.79 | 22.89 | 22.75 | 22.89 | 5,994 | +0.07(+0.30%) |
Aug 29, 2023 | 22.69 | 22.90 | 22.69 | 22.82 | 14,719 | +0.08(+0.37%) |
Aug 28, 2023 | 22.65 | 22.78 | 22.64 | 22.74 | 15,153 | +0.10(+0.46%) |
Aug 25, 2023 | 22.51 | 22.67 | 22.37 | 22.63 | 9,012 | +0.21(+0.92%) |
Aug 24, 2023 | 22.54 | 22.58 | 22.42 | 22.42 | 11,174 | -0.12(-0.53%) |
Aug 23, 2023 | 22.37 | 22.62 | 22.37 | 22.54 | 4,304 | +0.17(+0.75%) |
Aug 22, 2023 | 22.30 | 22.38 | 22.21 | 22.38 | 13,207 | +0.16(+0.73%) |
Aug 21, 2023 | 22.28 | 22.40 | 22.21 | 22.21 | 8,155 | -0.02(-0.11%) |
Aug 18, 2023 | 22.18 | 22.29 | 22.05 | 22.24 | 17,378 | +0.09(+0.40%) |
Aug 17, 2023 | 22.38 | 22.39 | 21.76 | 22.15 | 30,658 | -0.12(-0.53%) |
Aug 16, 2023 | 22.19 | 22.30 | 22.16 | 22.27 | 15,562 | +0.08(+0.36%) |
Aug 15, 2023 | 22.28 | 22.42 | 22.12 | 22.19 | 15,708 | -0.33(-1.45%) |
Aug 14, 2023 | 22.37 | 22.51 | 22.36 | 22.51 | 5,256 | -0.01(-0.04%) |
Aug 11, 2023 | 22.59 | 22.59 | 22.45 | 22.52 | 9,601 | -0.16(-0.70%) |
Aug 10, 2023 | 22.79 | 22.80 | 22.57 | 22.68 | 10,733 | +0.10(+0.44%) |
Aug 09, 2023 | 22.60 | 22.78 | 22.58 | 22.58 | 44,528 | -0.02(-0.09%) |
Aug 08, 2023 | 22.65 | 22.65 | 22.47 | 22.60 | 12,505 | -0.32(-1.38%) |
Aug 07, 2023 | 22.92 | 22.94 | 22.83 | 22.92 | 5,619 | +0.08(+0.35%) |
Aug 04, 2023 | 22.82 | 22.97 | 22.78 | 22.84 | 7,552 | +0.22(+0.96%) |
Aug 03, 2023 | 22.69 | 22.72 | 22.60 | 22.62 | 9,546 | -0.12(-0.52%) |
Aug 02, 2023 | 22.88 | 22.90 | 22.74 | 22.74 | 8,963 | -0.59(-2.54%) |
Aug 01, 2023 | 23.46 | 23.46 | 23.26 | 23.33 | 8,605 | -0.15(-0.63%) |
Jul 31, 2023 | 23.49 | 23.50 | 23.43 | 23.48 | 9,755 | -0.05(-0.21%) |
Jul 28, 2023 | 23.65 | 23.66 | 23.53 | 23.53 | 8,677 | +0.18(+0.76%) |
Jul 27, 2023 | 23.52 | 23.52 | 23.20 | 23.35 | 9,277 | -0.09(-0.38%) |
Jul 26, 2023 | 23.25 | 23.50 | 23.25 | 23.44 | 8,854 | +0.06(+0.25%) |
Jul 25, 2023 | 23.40 | 23.46 | 23.37 | 23.38 | 6,566 | +0.09(+0.38%) |
Jul 24, 2023 | 23.29 | 23.35 | 23.21 | 23.29 | 10,758 | +0.11(+0.47%) |
Jul 21, 2023 | 23.21 | 23.21 | 23.09 | 23.18 | 6,811 | +0.03(+0.13%) |
Jul 20, 2023 | 23.34 | 23.34 | 23.07 | 23.15 | 14,766 | -0.25(-1.05%) |
Jul 19, 2023 | 23.42 | 23.42 | 23.27 | 23.40 | 31,286 | +0.04(+0.17%) |
Jul 18, 2023 | 23.28 | 23.36 | 23.24 | 23.36 | 9,494 | +0.02(+0.08%) |
Jul 17, 2023 | 23.27 | 23.37 | 23.27 | 23.34 | 9,876 | +0.06(+0.25%) |
Jul 14, 2023 | 23.41 | 23.41 | 23.24 | 23.28 | 103,022 | +0.02(+0.08%) |
Jul 13, 2023 | 23.10 | 23.30 | 23.10 | 23.26 | 18,414 | +0.17(+0.73%) |
Jul 12, 2023 | 23.06 | 23.10 | 23.05 | 23.10 | 8,555 | +0.41(+1.83%) |
Jul 11, 2023 | 22.70 | 22.70 | 22.56 | 22.68 | 11,364 | +0.27(+1.19%) |
Jul 10, 2023 | 22.38 | 22.46 | 22.38 | 22.41 | 19,150 | -0.04(-0.18%) |
Jul 07, 2023 | 22.39 | 22.55 | 22.39 | 22.45 | 17,054 | +0.14(+0.62%) |
Jul 06, 2023 | 22.40 | 22.40 | 22.26 | 22.32 | 13,940 | -0.30(-1.31%) |
Jul 05, 2023 | 22.72 | 22.72 | 22.54 | 22.61 | 12,098 | -0.07(-0.30%) |
Jul 03, 2023 | 22.81 | 22.84 | 22.68 | 22.68 | 14,748 | +0.20(+0.88%) |
Jun 30, 2023 | 22.50 | 22.61 | 22.45 | 22.48 | 16,818 | +0.17(+0.75%) |
Jun 29, 2023 | 22.32 | 22.41 | 22.28 | 22.32 | 11,978 | +0.02(+0.09%) |
Jun 28, 2023 | 22.37 | 22.39 | 22.29 | 22.30 | 10,798 | -0.19(-0.83%) |
Jun 27, 2023 | 22.46 | 22.52 | 22.41 | 22.48 | 12,001 | +0.14(+0.64%) |
Jun 26, 2023 | 22.47 | 22.51 | 22.34 | 22.34 | 17,081 | +0.16(+0.73%) |
Jun 23, 2023 | 22.36 | 22.40 | 22.18 | 22.18 | 15,274 | -0.25(-1.09%) |
Jun 22, 2023 | 22.47 | 22.47 | 22.42 | 22.42 | 6,454 | -0.27(-1.21%) |
Jun 21, 2023 | 22.63 | 22.74 | 22.58 | 22.70 | 39,582 | +0.13(+0.56%) |
Jun 20, 2023 | 22.76 | 22.76 | 22.57 | 22.57 | 24,698 | -0.25(-1.12%) |
Jun 16, 2023 | 23.05 | 23.05 | 22.82 | 22.82 | 13,487 | -0.19(-0.81%) |
Jun 15, 2023 | 23.03 | 23.21 | 22.94 | 23.01 | 20,170 | +1.05(+4.78%) |
May 08, 2023 | 21.95 | 22.01 | 21.83 | 21.96 | 58,480 | +0.10(+0.45%) |
May 05, 2023 | 21.69 | 21.95 | 21.69 | 21.86 | 18,730 | +0.11(+0.50%) |
May 04, 2023 | 21.71 | 21.76 | 21.67 | 21.76 | 55,916 | +0.13(+0.59%) |
May 03, 2023 | 21.66 | 21.74 | 21.59 | 21.63 | 7,323 | +0.05(+0.25%) |
May 02, 2023 | 21.67 | 21.67 | 21.52 | 21.57 | 27,252 | -0.15(-0.70%) |
May 01, 2023 | 21.82 | 21.86 | 21.73 | 21.73 | 25,004 | -0.09(-0.40%) |
Apr 28, 2023 | 21.84 | 21.91 | 21.79 | 21.81 | 68,834 | +0.07(+0.32%) |
Apr 27, 2023 | 21.63 | 21.85 | 21.63 | 21.75 | 9,931 | +0.20(+0.91%) |
Apr 26, 2023 | 21.70 | 21.70 | 21.47 | 21.55 | 28,129 | +0.20(+0.92%) |
Apr 25, 2023 | 21.57 | 21.57 | 21.34 | 21.35 | 44,032 | -0.38(-1.76%) |
Apr 24, 2023 | 21.78 | 21.78 | 21.73 | 21.74 | 3,728 | -0.19(-0.85%) |
Apr 21, 2023 | 21.98 | 21.98 | 21.76 | 21.92 | 29,798 | -0.14(-0.64%) |
Apr 20, 2023 | 22.15 | 22.19 | 21.97 | 22.06 | 9,876 | +0.01(+0.07%) |
Apr 19, 2023 | 22.13 | 22.16 | 22.03 | 22.05 | 23,703 | -0.37(-1.66%) |
Apr 18, 2023 | 22.38 | 22.42 | 22.31 | 22.42 | 18,905 | +0.11(+0.48%) |
Apr 17, 2023 | 22.30 | 22.38 | 22.28 | 22.31 | 8,236 | -0.01(-0.04%) |
Apr 14, 2023 | 22.40 | 22.40 | 22.26 | 22.32 | 16,768 | -0.20(-0.87%) |
Apr 13, 2023 | 22.38 | 22.52 | 22.36 | 22.52 | 13,447 | +0.36(+1.64%) |
Apr 12, 2023 | 22.34 | 22.34 | 22.16 | 22.16 | 14,030 | -0.13(-0.57%) |
Apr 11, 2023 | 22.08 | 22.34 | 22.08 | 22.29 | 14,949 | +0.21(+0.93%) |
Apr 10, 2023 | 22.07 | 22.20 | 21.97 | 22.08 | 12,387 | -0.09(-0.40%) |
Apr 06, 2023 | 21.97 | 22.20 | 21.97 | 22.17 | 6,153 | +0.17(+0.76%) |
Apr 05, 2023 | 22.19 | 22.19 | 21.97 | 22.00 | 5,679 | -0.21(-0.93%) |
Apr 04, 2023 | 22.17 | 22.22 | 22.04 | 22.21 | 5,713 | +0.04(+0.18%) |
Apr 03, 2023 | 22.11 | 22.26 | 22.09 | 22.17 | 55,446 | -0.01(-0.04%) |
Mar 31, 2023 | 22.11 | 22.24 | 22.04 | 22.18 | 103,791 | +0.14(+0.62%) |
Mar 30, 2023 | 21.99 | 22.13 | 21.99 | 22.04 | 9,665 | +0.24(+1.08%) |
Mar 29, 2023 | 21.82 | 21.93 | 21.75 | 21.80 | 14,472 | +0.09(+0.41%) |
Mar 28, 2023 | 21.74 | 21.79 | 21.67 | 21.72 | 4,918 | +0.10(+0.47%) |
Mar 27, 2023 | 21.68 | 21.68 | 21.49 | 21.61 | 12,915 | -0.10(-0.46%) |
Mar 24, 2023 | 21.60 | 21.79 | 21.49 | 21.71 | 14,932 | +0.09(+0.40%) |
Mar 23, 2023 | 21.74 | 21.95 | 21.63 | 21.63 | 18,700 | +0.09(+0.41%) |
Mar 22, 2023 | 21.57 | 21.79 | 21.41 | 21.54 | 11,846 | +0.07(+0.32%) |
Mar 21, 2023 | 21.40 | 21.47 | 21.27 | 21.47 | 12,183 | +0.39(+1.85%) |
Mar 20, 2023 | 21.21 | 21.23 | 21.07 | 21.08 | 21,115 | -0.11(-0.53%) |
Mar 17, 2023 | 21.11 | 21.25 | 21.11 | 21.19 | 8,936 | -0.10(-0.46%) |
Mar 16, 2023 | 20.99 | 21.30 | 20.94 | 21.29 | 11,102 | +0.26(+1.23%) |
Mar 15, 2023 | 20.94 | 21.03 | 20.80 | 21.03 | 13,873 | -0.21(-0.97%) |
Mar 14, 2023 | 21.38 | 21.45 | 21.18 | 21.24 | 5,032 | -0.21(-0.96%) |
Mar 13, 2023 | 21.19 | 21.48 | 21.19 | 21.44 | 6,708 | +0.22(+1.06%) |
Mar 10, 2023 | 21.42 | 21.48 | 21.22 | 21.22 | 7,226 | -0.29(-1.36%) |
Mar 09, 2023 | 21.62 | 21.63 | 21.41 | 21.51 | 64,541 | -0.28(-1.28%) |
Mar 08, 2023 | 21.71 | 21.90 | 21.68 | 21.79 | 7,415 | +0.26(+1.20%) |
Mar 07, 2023 | 21.96 | 21.96 | 21.53 | 21.53 | 11,833 | -0.59(-2.65%) |
Mar 06, 2023 | 22.12 | 22.15 | 21.97 | 22.12 | 7,922 | +0.06(+0.27%) |
Mar 03, 2023 | 21.96 | 22.17 | 21.96 | 22.06 | 15,140 | +0.07(+0.31%) |
Mar 02, 2023 | 21.87 | 22.01 | 21.87 | 21.99 | 5,614 | +0.07(+0.31%) |
Mar 01, 2023 | 22.01 | 22.01 | 21.81 | 21.92 | 10,757 | +0.46(+2.14%) |
Feb 28, 2023 | 21.41 | 21.61 | 21.35 | 21.46 | 68,960 | -0.09(-0.43%) |
Feb 27, 2023 | 21.56 | 21.69 | 21.49 | 21.56 | 17,162 | +0.08(+0.36%) |
Feb 24, 2023 | 21.49 | 21.59 | 21.40 | 21.48 | 27,669 | -0.47(-2.16%) |
Feb 23, 2023 | 22.00 | 22.00 | 21.83 | 21.95 | 11,860 | +0.16(+0.72%) |
Feb 22, 2023 | 21.77 | 21.99 | 21.70 | 21.79 | 15,252 | -0.12(-0.53%) |
Feb 21, 2023 | 22.06 | 22.06 | 21.76 | 21.91 | 7,915 | -0.21(-0.93%) |
Feb 17, 2023 | 22.01 | 22.12 | 21.92 | 22.12 | 9,928 | -0.15(-0.66%) |
Feb 16, 2023 | 22.13 | 22.26 | 22.12 | 22.26 | 7,940 | +0.06(+0.26%) |
Feb 15, 2023 | 22.17 | 22.23 | 22.07 | 22.20 | 8,664 | -0.04(-0.18%) |
Feb 14, 2023 | 22.43 | 22.49 | 22.24 | 22.24 | 49,797 | -0.22(-1.00%) |
Feb 13, 2023 | 22.26 | 22.49 | 22.26 | 22.47 | 8,503 | +0.36(+1.63%) |
Feb 10, 2023 | 22.27 | 22.29 | 22.10 | 22.11 | 16,134 | -0.28(-1.26%) |
Feb 09, 2023 | 22.53 | 22.53 | 22.32 | 22.39 | 34,784 | -0.04(-0.17%) |
Feb 08, 2023 | 22.34 | 22.43 | 22.22 | 22.43 | 11,501 | +0.18(+0.82%) |
Feb 07, 2023 | 22.24 | 22.25 | 22.10 | 22.25 | 27,722 | +0.14(+0.64%) |
Feb 06, 2023 | 22.17 | 22.24 | 22.07 | 22.11 | 58,458 | -0.48(-2.12%) |
Feb 03, 2023 | 22.56 | 22.64 | 22.36 | 22.59 | 26,814 | -0.27(-1.20%) |
Feb 02, 2023 | 22.88 | 22.88 | 22.68 | 22.86 | 101,828 | +0.05(+0.21%) |
Feb 01, 2023 | 22.66 | 22.92 | 22.55 | 22.81 | 13,220 | +0.21(+0.95%) |
Jan 31, 2023 | 22.54 | 22.63 | 22.46 | 22.60 | 26,684 | -0.09(-0.39%) |
Jan 30, 2023 | 22.88 | 22.88 | 22.68 | 22.68 | 17,772 | -0.40(-1.73%) |
Jan 27, 2023 | 23.08 | 23.20 | 23.05 | 23.08 | 55,930 | -0.14(-0.59%) |
Jan 26, 2023 | 23.17 | 23.22 | 23.09 | 23.22 | 10,776 | +0.17(+0.72%) |
Jan 25, 2023 | 22.94 | 23.07 | 22.83 | 23.05 | 17,817 | +0.07(+0.30%) |
Jan 24, 2023 | 22.98 | 23.05 | 22.90 | 22.99 | 22,539 | -0.13(-0.55%) |
Jan 23, 2023 | 22.97 | 23.15 | 22.96 | 23.11 | 8,915 | +0.18(+0.77%) |
Jan 20, 2023 | 22.70 | 22.94 | 22.67 | 22.94 | 7,888 | +0.29(+1.29%) |
Jan 19, 2023 | 22.55 | 22.65 | 22.51 | 22.64 | 90,103 | +0.24(+1.09%) |
Jan 18, 2023 | 22.69 | 22.69 | 22.34 | 22.40 | 28,886 | -0.04(-0.17%) |
Jan 17, 2023 | 22.46 | 22.55 | 22.41 | 22.44 | 26,559 | -0.04(-0.17%) |
Jan 13, 2023 | 22.32 | 22.48 | 22.30 | 22.48 | 29,283 | +0.21(+0.96%) |
Jan 12, 2023 | 22.18 | 22.39 | 22.17 | 22.26 | 58,280 | +0.15(+0.66%) |
Jan 11, 2023 | 22.18 | 22.26 | 22.12 | 22.12 | 45,086 | -0.04(-0.18%) |
Jan 10, 2023 | 22.12 | 22.19 | 21.99 | 22.16 | 27,528 | +0.24(+1.11%) |
Jan 09, 2023 | 22.10 | 22.16 | 21.91 | 21.91 | 30,563 | -0.01(-0.04%) |
Jan 06, 2023 | 21.48 | 21.92 | 21.43 | 21.92 | 181,708 | +0.58(+2.70%) |
Jan 05, 2023 | 21.23 | 21.35 | 21.19 | 21.35 | 8,896 | +0.10(+0.46%) |
Jan 04, 2023 | 21.09 | 21.35 | 21.03 | 21.25 | 17,467 | +0.41(+1.97%) |
Jan 03, 2023 | 20.92 | 20.96 | 20.84 | 20.84 | 78,204 | +0.09(+0.42%) |
Dec 30, 2022 | 20.83 | 20.92 | 20.65 | 20.75 | 14,534 | -0.30(-1.44%) |
Dec 29, 2022 | 20.83 | 21.05 | 20.83 | 21.05 | 26,149 | +0.50(+2.42%) |
Dec 28, 2022 | 20.87 | 20.87 | 20.55 | 20.55 | 37,244 | -0.46(-2.18%) |
Dec 27, 2022 | 20.97 | 21.10 | 20.93 | 21.01 | 18,275 | +0.31(+1.51%) |
Dec 23, 2022 | 20.68 | 20.76 | 20.68 | 20.70 | 20,175 | -0.11(-0.52%) |
Dec 22, 2022 | 20.85 | 20.85 | 20.62 | 20.81 | 18,501 | -0.07(-0.33%) |
Dec 21, 2022 | 20.81 | 20.94 | 20.76 | 20.88 | 20,969 | +0.01(+0.05%) |
Dec 20, 2022 | 20.77 | 20.87 | 20.73 | 20.87 | 10,982 | +0.05(+0.23%) |
Dec 19, 2022 | 20.96 | 20.96 | 20.77 | 20.82 | 70,508 | +0.03(+0.14%) |
Dec 16, 2022 | 20.80 | 20.87 | 20.74 | 20.79 | 303,789 | +0.08(+0.38%) |
Dec 15, 2022 | 20.97 | 20.97 | 20.71 | 20.71 | 33,857 | -0.60(-2.80%) |
Dec 14, 2022 | 21.25 | 21.31 | 21.04 | 21.31 | 17,841 | +0.24(+1.16%) |
Dec 13, 2022 | 21.27 | 21.39 | 21.06 | 21.06 | 19,150 | +0.14(+0.65%) |
Dec 12, 2022 | 20.94 | 21.03 | 20.87 | 20.93 | 13,385 | -0.20(-0.92%) |
Dec 09, 2022 | 21.27 | 21.27 | 21.05 | 21.12 | 31,439 | -0.02(-0.11%) |
Dec 08, 2022 | 21.22 | 21.22 | 21.10 | 21.15 | 10,206 | +0.09(+0.44%) |
Dec 07, 2022 | 21.04 | 21.14 | 21.00 | 21.05 | 17,661 | -0.18(-0.83%) |
Dec 06, 2022 | 21.25 | 21.25 | 21.05 | 21.23 | 25,667 | +0.05(+0.23%) |
Dec 05, 2022 | 21.38 | 21.42 | 21.14 | 21.18 | 20,249 | -0.23(-1.09%) |
Dec 02, 2022 | 21.20 | 21.47 | 21.12 | 21.41 | 37,477 | -0.02(-0.09%) |
Dec 01, 2022 | 21.45 | 21.53 | 21.35 | 21.43 | 21,715 | -0.08(-0.36%) |
Nov 30, 2022 | 21.31 | 21.53 | 21.21 | 21.51 | 31,414 | +0.60(+2.85%) |
Nov 29, 2022 | 20.80 | 20.92 | 20.80 | 20.92 | 15,515 | +0.42(+2.05%) |
Nov 28, 2022 | 20.54 | 20.63 | 20.47 | 20.50 | 13,908 | -0.07(-0.33%) |
Nov 25, 2022 | 20.72 | 20.72 | 20.56 | 20.56 | 9,655 | -0.07(-0.35%) |
Nov 23, 2022 | 20.61 | 20.66 | 20.54 | 20.64 | 25,774 | +0.13(+0.64%) |
Nov 22, 2022 | 20.45 | 20.51 | 20.45 | 20.51 | 9,741 | +0.02(+0.10%) |
Nov 21, 2022 | 20.49 | 20.49 | 20.34 | 20.49 | 15,324 | -0.11(-0.52%) |
Nov 18, 2022 | 20.61 | 20.62 | 20.52 | 20.59 | 21,962 | -0.11(-0.52%) |
Nov 17, 2022 | 20.41 | 21.72 | 20.41 | 20.70 | 152,188 | -0.08(-0.38%) |
Nov 16, 2022 | 20.93 | 20.93 | 20.72 | 20.78 | 21,406 | -0.34(-1.62%) |
Nov 15, 2022 | 21.12 | 21.18 | 20.96 | 21.12 | 25,269 | +0.50(+2.43%) |
Nov 14, 2022 | 20.60 | 20.73 | 20.56 | 20.62 | 8,493 | -0.01(-0.05%) |
Nov 11, 2022 | 20.50 | 20.65 | 20.50 | 20.63 | 39,174 | +0.52(+2.60%) |
Nov 10, 2022 | 19.84 | 20.12 | 19.84 | 20.11 | 30,740 | +0.63(+3.26%) |
Nov 09, 2022 | 19.66 | 19.66 | 19.44 | 19.47 | 11,245 | -0.26(-1.34%) |
Nov 08, 2022 | 19.60 | 19.80 | 19.58 | 19.73 | 20,882 | +0.15(+0.75%) |
Nov 07, 2022 | 19.58 | 19.61 | 19.52 | 19.59 | 21,692 | +0.12(+0.60%) |
Nov 04, 2022 | 19.33 | 19.50 | 19.31 | 19.47 | 10,221 | +0.74(+3.96%) |
Nov 03, 2022 | 18.55 | 18.79 | 18.55 | 18.73 | 45,028 | +0.07(+0.37%) |
Nov 02, 2022 | 18.71 | 18.60 | 18.66 | 19,747 | -0.09(-0.49%) |