Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.68 | 17.78 | 17.33 | 17.49 | 789,121 | -0.21(-1.19%) |
Nov 29, 2023 | 17.83 | 18.01 | 17.61 | 17.70 | 364,710 | -0.03(-0.17%) |
Nov 28, 2023 | 18.15 | 18.35 | 17.68 | 17.73 | 333,684 | -0.43(-2.37%) |
Nov 27, 2023 | 18.32 | 18.36 | 18.01 | 18.16 | 457,275 | -0.34(-1.84%) |
Nov 24, 2023 | 18.34 | 18.79 | 18.34 | 18.50 | 99,810 | +0.06(+0.33%) |
Nov 22, 2023 | 18.48 | 18.59 | 18.27 | 18.44 | 427,945 | +0.04(+0.22%) |
Nov 21, 2023 | 18.36 | 18.74 | 17.93 | 18.40 | 578,619 | -0.09(-0.49%) |
Nov 20, 2023 | 19.07 | 19.15 | 18.43 | 18.49 | 708,502 | -0.28(-1.49%) |
Nov 17, 2023 | 19.55 | 19.56 | 18.76 | 18.77 | 562,547 | -0.62(-3.20%) |
Nov 16, 2023 | 20.05 | 20.23 | 19.37 | 19.39 | 475,690 | -0.78(-3.87%) |
Nov 15, 2023 | 21.17 | 21.41 | 20.15 | 20.17 | 510,647 | -1.12(-5.26%) |
Nov 14, 2023 | 21.07 | 22.14 | 20.99 | 21.29 | 732,653 | +1.29(+6.45%) |
Nov 13, 2023 | 19.66 | 20.05 | 19.50 | 20.00 | 327,414 | +0.17(+0.86%) |
Nov 10, 2023 | 19.72 | 19.96 | 19.35 | 19.83 | 672,779 | +0.12(+0.61%) |
Nov 09, 2023 | 19.64 | 20.40 | 19.51 | 19.71 | 916,527 | +0.34(+1.76%) |
Nov 08, 2023 | 19.16 | 20.02 | 18.34 | 19.37 | 2,162,196 | -2.66(-12.07%) |
Nov 07, 2023 | 21.99 | 22.15 | 20.17 | 22.03 | 459,026 | +0.05(+0.23%) |
Nov 06, 2023 | 22.47 | 22.47 | 21.89 | 21.98 | 544,293 | -0.51(-2.27%) |
Nov 03, 2023 | 22.67 | 22.97 | 22.47 | 22.49 | 324,881 | +0.27(+1.22%) |
Nov 02, 2023 | 21.28 | 22.22 | 21.28 | 22.22 | 511,966 | +1.24(+5.91%) |
Nov 01, 2023 | 20.96 | 21.05 | 20.62 | 20.98 | 276,712 | +0.05(+0.24%) |
Oct 31, 2023 | 20.77 | 21.08 | 20.63 | 20.93 | 300,403 | +0.28(+1.36%) |
Oct 30, 2023 | 21.15 | 21.36 | 20.31 | 20.65 | 1,339,269 | -0.44(-2.09%) |
Oct 27, 2023 | 21.80 | 21.86 | 20.92 | 21.09 | 328,179 | -0.77(-3.52%) |
Oct 26, 2023 | 21.58 | 22.24 | 21.14 | 21.86 | 433,707 | +0.41(+1.91%) |
Oct 25, 2023 | 20.99 | 22.00 | 20.95 | 21.45 | 309,455 | +0.21(+0.99%) |
Oct 24, 2023 | 21.17 | 21.34 | 20.63 | 21.24 | 309,094 | +0.38(+1.82%) |
Oct 23, 2023 | 20.44 | 21.09 | 20.30 | 20.86 | 314,649 | +0.19(+0.92%) |
Oct 20, 2023 | 21.18 | 21.30 | 20.64 | 20.67 | 272,040 | -0.52(-2.45%) |
Oct 19, 2023 | 21.35 | 21.89 | 20.89 | 21.19 | 451,809 | -0.15(-0.70%) |
Oct 18, 2023 | 21.81 | 21.98 | 21.30 | 21.34 | 250,199 | -0.67(-3.04%) |
Oct 17, 2023 | 21.98 | 22.81 | 21.90 | 22.01 | 461,514 | -0.23(-1.03%) |
Oct 16, 2023 | 22.35 | 22.57 | 22.03 | 22.24 | 319,275 | +0.03(+0.14%) |
Oct 13, 2023 | 22.93 | 22.99 | 22.17 | 22.21 | 186,714 | -0.58(-2.54%) |
Oct 12, 2023 | 23.81 | 23.81 | 22.66 | 22.79 | 183,861 | -1.07(-4.48%) |
Oct 11, 2023 | 23.67 | 23.93 | 23.53 | 23.86 | 180,744 | +0.22(+0.93%) |
Oct 10, 2023 | 24.40 | 24.40 | 23.62 | 23.64 | 352,540 | -0.56(-2.31%) |
Oct 09, 2023 | 23.34 | 24.23 | 22.34 | 24.20 | 310,085 | +0.56(+2.37%) |
Oct 06, 2023 | 23.66 | 24.11 | 23.50 | 23.64 | 421,990 | -0.04(-0.17%) |
Oct 05, 2023 | 23.00 | 23.73 | 22.88 | 23.68 | 831,194 | +0.52(+2.25%) |
Oct 04, 2023 | 22.27 | 23.17 | 22.03 | 23.16 | 362,325 | +1.04(+4.70%) |
Oct 03, 2023 | 22.46 | 22.63 | 22.00 | 22.12 | 247,158 | -0.55(-2.43%) |
Oct 02, 2023 | 22.90 | 23.00 | 22.48 | 22.67 | 361,919 | -0.56(-2.41%) |
Sep 29, 2023 | 22.95 | 23.55 | 22.80 | 23.23 | 314,552 | +0.38(+1.66%) |
Sep 28, 2023 | 23.29 | 23.72 | 22.79 | 22.85 | 381,725 | -0.38(-1.64%) |
Sep 27, 2023 | 23.79 | 23.88 | 22.93 | 23.23 | 279,077 | -0.45(-1.90%) |
Sep 26, 2023 | 24.33 | 24.45 | 23.67 | 23.68 | 221,609 | -0.75(-3.07%) |
Sep 25, 2023 | 24.53 | 24.46 | 24.29 | 24.43 | 249,243 | -0.24(-0.97%) |
Sep 22, 2023 | 24.55 | 25.53 | 23.71 | 24.67 | 270,159 | +0.13(+0.53%) |
Sep 21, 2023 | 25.51 | 25.56 | 24.43 | 24.54 | 399,218 | -1.22(-4.74%) |
Sep 20, 2023 | 26.36 | 26.41 | 25.73 | 25.76 | 503,279 | -0.41(-1.57%) |
Sep 19, 2023 | 26.46 | 26.55 | 26.11 | 26.17 | 180,695 | -0.24(-0.93%) |
Sep 18, 2023 | 26.20 | 26.48 | 25.84 | 26.41 | 226,655 | +0.15(+0.59%) |
Sep 15, 2023 | 26.57 | 26.58 | 25.81 | 26.26 | 611,465 | -0.22(-0.83%) |
Sep 14, 2023 | 26.31 | 26.78 | 26.19 | 26.48 | 307,379 | +0.37(+1.42%) |
Sep 13, 2023 | 26.57 | 26.57 | 26.00 | 26.11 | 375,368 | -0.34(-1.29%) |
Sep 12, 2023 | 25.77 | 26.58 | 25.60 | 26.45 | 168,855 | +0.67(+2.60%) |
Sep 11, 2023 | 26.57 | 26.85 | 25.53 | 25.78 | 430,516 | -0.63(-2.39%) |
Sep 08, 2023 | 26.57 | 26.73 | 26.18 | 26.41 | 455,107 | -0.21(-0.79%) |
Sep 07, 2023 | 26.39 | 27.45 | 26.28 | 26.62 | 435,884 | +0.07(+0.26%) |
Sep 06, 2023 | 26.52 | 26.63 | 26.23 | 26.55 | 168,608 | +0.09(+0.34%) |
Sep 05, 2023 | 26.87 | 26.99 | 26.34 | 26.46 | 220,879 | -0.54(-2.00%) |
Sep 01, 2023 | 26.74 | 27.38 | 26.74 | 27.00 | 242,855 | +0.41(+1.54%) |
Aug 31, 2023 | 26.49 | 26.89 | 26.38 | 26.59 | 332,504 | +0.18(+0.68%) |
Aug 30, 2023 | 26.09 | 26.89 | 26.04 | 26.41 | 270,801 | +0.39(+1.50%) |
Aug 29, 2023 | 25.43 | 26.17 | 25.39 | 26.02 | 446,258 | +0.64(+2.52%) |
Aug 28, 2023 | 25.34 | 25.77 | 25.30 | 25.38 | 202,964 | +0.06(+0.24%) |
Aug 25, 2023 | 25.62 | 25.75 | 25.19 | 25.32 | 237,147 | -0.26(-1.02%) |
Aug 24, 2023 | 25.90 | 26.09 | 25.18 | 25.58 | 632,946 | -0.47(-1.80%) |
Aug 23, 2023 | 25.83 | 26.42 | 25.50 | 26.05 | 383,818 | +0.21(+0.81%) |
Aug 22, 2023 | 25.28 | 25.96 | 24.92 | 25.84 | 362,590 | +0.72(+2.87%) |
Aug 21, 2023 | 25.20 | 25.33 | 24.58 | 25.12 | 402,809 | -0.11(-0.44%) |
Aug 18, 2023 | 25.22 | 25.65 | 25.00 | 25.23 | 479,189 | -0.29(-1.14%) |
Aug 17, 2023 | 25.75 | 26.00 | 25.10 | 25.52 | 1,187,315 | -0.13(-0.51%) |
Aug 16, 2023 | 24.54 | 25.72 | 24.47 | 25.65 | 320,284 | +1.16(+4.74%) |
Aug 15, 2023 | 24.45 | 24.74 | 24.30 | 24.49 | 257,983 | -0.10(-0.41%) |
Aug 14, 2023 | 24.26 | 24.67 | 24.05 | 24.59 | 434,075 | +0.31(+1.28%) |
Aug 11, 2023 | 23.55 | 24.71 | 23.43 | 24.28 | 543,584 | +0.67(+2.84%) |
Aug 10, 2023 | 24.47 | 24.79 | 23.05 | 23.61 | 736,548 | -0.86(-3.51%) |
Aug 09, 2023 | 24.35 | 24.85 | 24.35 | 24.47 | 258,119 | -0.01(-0.04%) |
Aug 08, 2023 | 24.43 | 24.98 | 24.09 | 24.48 | 287,215 | -0.36(-1.45%) |
Aug 07, 2023 | 24.88 | 25.40 | 24.50 | 24.84 | 311,886 | +0.10(+0.40%) |
Aug 04, 2023 | 25.00 | 25.52 | 24.71 | 24.74 | 406,212 | -0.23(-0.92%) |
Aug 03, 2023 | 24.67 | 25.03 | 24.44 | 24.97 | 273,164 | +0.17(+0.69%) |
Aug 02, 2023 | 24.82 | 24.98 | 24.40 | 24.80 | 276,411 | -0.38(-1.51%) |
Aug 01, 2023 | 24.80 | 25.44 | 24.55 | 25.18 | 196,358 | +0.27(+1.08%) |
Jul 31, 2023 | 24.92 | 25.29 | 24.68 | 24.91 | 242,798 | +0.02(+0.08%) |
Jul 28, 2023 | 25.15 | 25.35 | 24.73 | 24.89 | 193,545 | +0.02(+0.08%) |
Jul 27, 2023 | 26.17 | 26.17 | 24.62 | 24.87 | 386,860 | -1.08(-4.16%) |
Jul 26, 2023 | 26.36 | 26.70 | 25.77 | 25.95 | 474,759 | -0.41(-1.56%) |
Jul 25, 2023 | 25.91 | 26.83 | 25.63 | 26.36 | 334,535 | +0.33(+1.27%) |
Jul 24, 2023 | 25.64 | 26.08 | 25.45 | 26.03 | 171,079 | +0.31(+1.21%) |
Jul 21, 2023 | 25.60 | 25.86 | 25.36 | 25.72 | 480,703 | +0.33(+1.30%) |
Jul 20, 2023 | 24.46 | 25.40 | 24.14 | 25.39 | 288,321 | +0.94(+3.84%) |
Jul 19, 2023 | 24.61 | 24.86 | 24.44 | 24.45 | 248,113 | -0.20(-0.81%) |
Jul 18, 2023 | 23.99 | 24.86 | 23.66 | 24.65 | 182,738 | +0.62(+2.58%) |
Jul 17, 2023 | 23.72 | 24.45 | 23.60 | 24.03 | 330,900 | +0.37(+1.56%) |
Jul 14, 2023 | 24.09 | 24.24 | 23.49 | 23.66 | 286,911 | -0.46(-1.91%) |
Jul 13, 2023 | 23.81 | 24.26 | 23.52 | 24.12 | 578,452 | +0.28(+1.17%) |
Jul 12, 2023 | 23.85 | 24.14 | 23.70 | 23.84 | 324,781 | +0.47(+2.01%) |
Jul 11, 2023 | 22.59 | 23.48 | 22.50 | 23.37 | 193,601 | +0.82(+3.64%) |
Jul 10, 2023 | 22.58 | 23.34 | 22.47 | 22.55 | 163,512 | -0.29(-1.27%) |
Jul 07, 2023 | 22.44 | 23.07 | 22.44 | 22.84 | 273,893 | +0.33(+1.47%) |
Jul 06, 2023 | 23.12 | 23.47 | 22.44 | 22.51 | 326,372 | -0.83(-3.56%) |
Jul 05, 2023 | 24.11 | 24.11 | 23.08 | 23.34 | 368,185 | -0.91(-3.75%) |
Jul 03, 2023 | 24.73 | 24.73 | 24.02 | 24.25 | 122,966 | -0.53(-2.14%) |
Jun 30, 2023 | 25.00 | 25.44 | 24.77 | 24.78 | 409,064 | -0.20(-0.80%) |
Jun 29, 2023 | 24.48 | 25.02 | 24.40 | 24.98 | 353,855 | +0.46(+1.88%) |
Jun 28, 2023 | 24.84 | 24.88 | 24.24 | 24.52 | 438,154 | -0.44(-1.76%) |
Jun 27, 2023 | 25.15 | 25.43 | 24.66 | 24.96 | 566,094 | +0.02(+0.08%) |
Jun 26, 2023 | 24.89 | 25.19 | 24.75 | 24.94 | 418,956 | -0.02(-0.08%) |
Jun 23, 2023 | 23.87 | 24.99 | 23.87 | 24.96 | 714,754 | +0.67(+2.76%) |
Jun 22, 2023 | 24.06 | 24.38 | 23.75 | 24.29 | 471,593 | +0.16(+0.66%) |
Jun 21, 2023 | 24.41 | 24.75 | 23.98 | 24.13 | 390,700 | -0.34(-1.39%) |
Jun 20, 2023 | 24.14 | 24.51 | 23.90 | 24.47 | 396,632 | +0.15(+0.62%) |
Jun 16, 2023 | 24.69 | 24.85 | 23.89 | 24.32 | 908,030 | -0.01(-0.04%) |
Jun 15, 2023 | 23.87 | 24.61 | 23.87 | 24.33 | 385,531 | +0.55(+2.31%) |
May 08, 2023 | 24.40 | 24.41 | 23.76 | 23.78 | 272,527 | -0.51(-2.10%) |
May 05, 2023 | 23.49 | 24.46 | 23.49 | 24.29 | 366,387 | +1.26(+5.47%) |
May 04, 2023 | 23.81 | 24.18 | 22.90 | 23.03 | 276,801 | -0.96(-4.00%) |
May 03, 2023 | 24.12 | 24.55 | 23.86 | 23.99 | 350,825 | +0.01(+0.04%) |
May 02, 2023 | 25.02 | 25.06 | 23.68 | 23.98 | 279,984 | -1.22(-4.84%) |
May 01, 2023 | 25.17 | 25.61 | 24.72 | 25.20 | 281,544 | +0.01(+0.04%) |
Apr 28, 2023 | 25.04 | 26.10 | 24.85 | 25.19 | 503,396 | +0.12(+0.48%) |
Apr 27, 2023 | 24.19 | 25.09 | 23.84 | 25.07 | 368,655 | +1.00(+4.15%) |
Apr 26, 2023 | 24.76 | 25.29 | 23.87 | 24.07 | 253,792 | -0.87(-3.49%) |
Apr 25, 2023 | 24.55 | 25.75 | 24.55 | 24.94 | 344,106 | +0.03(+0.12%) |
Apr 24, 2023 | 25.14 | 25.29 | 24.68 | 24.91 | 247,874 | -0.20(-0.80%) |
Apr 21, 2023 | 25.49 | 25.52 | 24.86 | 25.11 | 211,322 | -0.38(-1.49%) |
Apr 20, 2023 | 25.00 | 26.21 | 24.61 | 25.49 | 286,904 | +0.18(+0.71%) |
Apr 19, 2023 | 25.49 | 25.52 | 25.13 | 25.31 | 377,226 | -0.35(-1.36%) |
Apr 18, 2023 | 26.00 | 26.97 | 25.54 | 25.66 | 404,634 | -0.27(-1.04%) |
Apr 17, 2023 | 25.33 | 25.99 | 25.04 | 25.93 | 192,494 | +0.57(+2.25%) |
Apr 14, 2023 | 26.48 | 26.55 | 25.21 | 25.36 | 207,627 | -0.94(-3.57%) |
Apr 13, 2023 | 26.07 | 26.47 | 25.55 | 26.30 | 170,025 | +0.41(+1.58%) |
Apr 12, 2023 | 26.58 | 26.62 | 25.83 | 25.89 | 153,223 | -0.28(-1.07%) |
Apr 11, 2023 | 26.03 | 26.38 | 25.83 | 26.17 | 141,453 | +0.23(+0.89%) |
Apr 10, 2023 | 25.31 | 25.98 | 25.20 | 25.94 | 202,529 | +0.63(+2.49%) |
Apr 06, 2023 | 24.97 | 25.57 | 24.75 | 25.31 | 202,333 | +0.35(+1.40%) |
Apr 05, 2023 | 24.81 | 25.09 | 24.54 | 24.96 | 254,281 | -0.02(-0.08%) |
Apr 04, 2023 | 25.26 | 25.28 | 24.52 | 24.98 | 196,984 | -0.33(-1.30%) |
Apr 03, 2023 | 25.31 | 25.64 | 24.83 | 25.31 | 264,821 | -0.15(-0.59%) |
Mar 31, 2023 | 25.29 | 25.83 | 25.11 | 25.46 | 376,769 | +0.45(+1.80%) |
Mar 30, 2023 | 24.79 | 25.18 | 24.49 | 25.01 | 476,085 | +0.52(+2.12%) |
Mar 29, 2023 | 24.86 | 24.99 | 24.27 | 24.49 | 447,959 | -0.07(-0.29%) |
Mar 28, 2023 | 24.48 | 24.94 | 24.18 | 24.56 | 562,731 | +0.00(+0.00%) |
Mar 27, 2023 | 24.25 | 25.20 | 24.23 | 24.56 | 485,880 | +0.28(+1.15%) |
Mar 24, 2023 | 23.78 | 24.48 | 23.35 | 24.28 | 355,374 | +0.26(+1.08%) |
Mar 23, 2023 | 24.24 | 25.08 | 23.81 | 24.02 | 532,020 | -0.09(-0.37%) |
Mar 22, 2023 | 24.36 | 24.84 | 24.10 | 24.11 | 297,205 | -0.41(-1.67%) |
Mar 21, 2023 | 24.00 | 24.87 | 23.79 | 24.52 | 330,188 | +1.01(+4.30%) |
Mar 20, 2023 | 23.63 | 24.75 | 23.11 | 23.51 | 353,739 | +0.15(+0.64%) |
Mar 17, 2023 | 23.30 | 23.41 | 22.73 | 23.36 | 513,988 | -0.12(-0.51%) |
Mar 16, 2023 | 22.11 | 23.95 | 22.11 | 23.48 | 303,329 | +0.96(+4.26%) |
Mar 15, 2023 | 22.16 | 22.64 | 21.71 | 22.52 | 677,719 | -0.61(-2.64%) |
Mar 14, 2023 | 23.93 | 24.27 | 22.93 | 23.13 | 456,215 | -0.17(-0.73%) |
Mar 13, 2023 | 23.68 | 24.17 | 23.01 | 23.30 | 488,145 | -0.94(-3.88%) |
Mar 10, 2023 | 24.54 | 24.83 | 23.84 | 24.24 | 336,093 | -0.74(-2.96%) |
Mar 09, 2023 | 26.59 | 27.54 | 24.94 | 24.98 | 325,332 | -1.61(-6.05%) |
Mar 08, 2023 | 26.34 | 27.00 | 26.00 | 26.59 | 244,829 | +0.27(+1.03%) |
Mar 07, 2023 | 27.57 | 28.16 | 26.29 | 26.32 | 242,171 | -1.25(-4.53%) |
Mar 06, 2023 | 27.24 | 28.42 | 27.24 | 27.57 | 389,200 | +0.52(+1.92%) |
Mar 03, 2023 | 26.38 | 27.10 | 25.99 | 27.05 | 632,995 | -0.81(-2.91%) |
Mar 02, 2023 | 27.21 | 28.03 | 26.85 | 27.86 | 420,554 | +0.27(+0.98%) |
Mar 01, 2023 | 28.23 | 29.41 | 26.70 | 27.59 | 535,343 | -1.15(-4.00%) |
Feb 28, 2023 | 28.35 | 29.03 | 28.22 | 28.74 | 219,481 | +0.29(+1.02%) |
Feb 27, 2023 | 28.95 | 29.59 | 28.45 | 28.45 | 159,499 | -0.30(-1.04%) |
Feb 24, 2023 | 28.40 | 28.96 | 28.20 | 28.75 | 151,540 | -0.32(-1.10%) |
Feb 23, 2023 | 28.65 | 29.27 | 28.54 | 29.07 | 191,134 | +0.64(+2.25%) |
Feb 22, 2023 | 28.35 | 29.04 | 28.17 | 28.43 | 200,183 | +0.11(+0.39%) |
Feb 21, 2023 | 28.58 | 28.71 | 27.90 | 28.32 | 233,927 | -0.75(-2.58%) |
Feb 17, 2023 | 30.07 | 30.09 | 28.94 | 29.07 | 212,724 | -1.08(-3.58%) |
Feb 16, 2023 | 30.05 | 30.76 | 29.83 | 30.15 | 169,356 | -0.42(-1.37%) |
Feb 15, 2023 | 29.68 | 30.75 | 29.36 | 30.57 | 162,350 | +0.67(+2.24%) |
Feb 14, 2023 | 30.50 | 30.71 | 29.76 | 29.90 | 290,929 | -0.66(-2.16%) |
Feb 13, 2023 | 29.80 | 30.63 | 29.70 | 30.56 | 152,098 | +0.76(+2.55%) |
Feb 10, 2023 | 29.56 | 29.98 | 28.91 | 29.80 | 188,178 | +0.09(+0.30%) |
Feb 09, 2023 | 31.23 | 31.63 | 29.43 | 29.71 | 170,524 | -1.16(-3.76%) |
Feb 08, 2023 | 31.27 | 31.81 | 30.62 | 30.87 | 231,130 | -0.67(-2.12%) |
Feb 07, 2023 | 30.59 | 31.59 | 30.45 | 31.54 | 227,230 | +0.74(+2.40%) |
Feb 06, 2023 | 30.77 | 31.37 | 30.60 | 30.80 | 240,080 | -0.25(-0.81%) |
Feb 03, 2023 | 29.98 | 31.42 | 29.98 | 31.05 | 389,600 | +0.68(+2.24%) |
Feb 02, 2023 | 30.17 | 30.87 | 29.64 | 30.37 | 408,634 | +0.60(+2.02%) |
Feb 01, 2023 | 28.57 | 30.34 | 28.18 | 29.77 | 374,900 | +1.12(+3.91%) |
Jan 31, 2023 | 28.15 | 28.69 | 27.78 | 28.65 | 335,368 | +0.72(+2.58%) |
Jan 30, 2023 | 28.03 | 28.68 | 27.62 | 27.93 | 273,993 | -0.44(-1.55%) |
Jan 27, 2023 | 29.00 | 29.36 | 28.20 | 28.37 | 261,803 | -0.85(-2.91%) |
Jan 26, 2023 | 29.22 | 29.67 | 28.92 | 29.22 | 252,873 | +0.27(+0.93%) |
Jan 25, 2023 | 29.46 | 29.46 | 28.70 | 28.95 | 287,829 | -0.95(-3.18%) |
Jan 24, 2023 | 30.29 | 31.18 | 29.69 | 29.90 | 265,176 | -0.60(-1.97%) |
Jan 23, 2023 | 30.75 | 30.75 | 29.80 | 30.50 | 505,625 | -0.16(-0.52%) |
Jan 20, 2023 | 30.79 | 30.97 | 30.25 | 30.66 | 371,758 | +0.37(+1.22%) |
Jan 19, 2023 | 30.00 | 30.93 | 29.53 | 30.29 | 398,434 | +0.21(+0.70%) |
Jan 18, 2023 | 31.18 | 31.33 | 29.88 | 30.08 | 630,916 | -0.87(-2.81%) |
Jan 17, 2023 | 31.50 | 31.73 | 29.90 | 30.95 | 634,711 | -0.70(-2.21%) |
Jan 13, 2023 | 30.86 | 32.12 | 30.79 | 31.65 | 547,920 | +0.56(+1.80%) |
Jan 12, 2023 | 31.37 | 31.45 | 30.04 | 31.09 | 322,692 | -0.04(-0.13%) |
Jan 11, 2023 | 29.93 | 31.17 | 29.78 | 31.13 | 307,956 | +1.30(+4.36%) |
Jan 10, 2023 | 28.38 | 29.90 | 28.36 | 29.83 | 260,029 | +1.33(+4.67%) |
Jan 09, 2023 | 28.06 | 29.28 | 27.82 | 28.50 | 399,496 | +0.79(+2.85%) |
Jan 06, 2023 | 26.91 | 29.60 | 26.50 | 27.71 | 339,293 | +1.15(+4.33%) |
Jan 05, 2023 | 26.45 | 26.96 | 26.25 | 26.56 | 266,201 | -0.14(-0.52%) |
Jan 04, 2023 | 25.25 | 27.12 | 24.56 | 26.70 | 375,565 | +1.71(+6.84%) |
Jan 03, 2023 | 25.24 | 25.27 | 24.26 | 24.99 | 368,557 | -0.15(-0.60%) |
Dec 30, 2022 | 24.86 | 25.25 | 24.50 | 25.14 | 451,308 | -0.08(-0.32%) |
Dec 29, 2022 | 25.42 | 26.27 | 25.15 | 25.22 | 332,100 | +0.08(+0.32%) |
Dec 28, 2022 | 26.02 | 26.35 | 25.05 | 25.14 | 243,791 | -0.92(-3.53%) |
Dec 27, 2022 | 26.02 | 26.34 | 25.59 | 26.06 | 186,554 | +0.10(+0.39%) |
Dec 23, 2022 | 26.52 | 26.84 | 25.04 | 25.96 | 530,463 | -0.56(-2.11%) |
Dec 22, 2022 | 26.40 | 26.98 | 25.99 | 26.52 | 334,922 | -0.07(-0.26%) |
Dec 21, 2022 | 25.78 | 26.73 | 25.57 | 26.59 | 282,374 | +1.03(+4.03%) |
Dec 20, 2022 | 25.07 | 26.16 | 25.07 | 25.56 | 358,759 | +0.41(+1.63%) |
Dec 19, 2022 | 26.34 | 26.74 | 24.82 | 25.15 | 398,501 | -1.35(-5.09%) |
Dec 16, 2022 | 27.48 | 27.67 | 25.71 | 26.50 | 864,259 | -1.11(-4.02%) |
Dec 15, 2022 | 27.46 | 27.89 | 27.12 | 27.61 | 503,364 | -0.40(-1.43%) |
Dec 14, 2022 | 27.85 | 28.86 | 27.55 | 28.01 | 568,491 | +0.21(+0.76%) |
Dec 13, 2022 | 27.60 | 28.09 | 27.13 | 27.80 | 473,469 | +1.35(+5.10%) |
Dec 12, 2022 | 26.31 | 26.97 | 25.95 | 26.45 | 246,615 | +0.25(+0.95%) |
Dec 09, 2022 | 26.34 | 26.97 | 25.88 | 26.20 | 237,224 | -0.32(-1.21%) |
Dec 08, 2022 | 28.98 | 28.98 | 26.31 | 26.52 | 306,192 | -0.50(-1.85%) |
Dec 07, 2022 | 27.45 | 27.70 | 26.02 | 27.02 | 333,830 | -0.61(-2.21%) |
Dec 06, 2022 | 28.86 | 28.90 | 26.74 | 27.63 | 303,060 | -1.38(-4.76%) |
Dec 05, 2022 | 30.36 | 30.44 | 28.70 | 29.01 | 223,974 | -1.52(-4.98%) |
Dec 02, 2022 | 29.96 | 31.27 | 29.96 | 30.53 | 315,920 | -0.08(-0.26%) |