Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 24.14 | 24.34 | 23.86 | 23.91 | 5,312,521 | -0.12(-0.49%) |
Jul 28, 2023 | 23.90 | 24.13 | 23.78 | 24.03 | 3,140,904 | +0.28(+1.16%) |
Jul 27, 2023 | 23.85 | 24.08 | 23.64 | 23.75 | 3,986,209 | +0.09(+0.38%) |
Jul 26, 2023 | 24.00 | 24.11 | 23.64 | 23.66 | 3,079,281 | -0.37(-1.52%) |
Jul 25, 2023 | 23.68 | 24.20 | 23.55 | 24.03 | 5,410,672 | +0.41(+1.76%) |
Jul 24, 2023 | 23.48 | 23.67 | 23.21 | 23.61 | 3,767,966 | +0.09(+0.38%) |
Jul 21, 2023 | 23.53 | 23.73 | 23.30 | 23.52 | 2,740,884 | +0.00(+0.00%) |
Jul 20, 2023 | 23.89 | 23.89 | 23.34 | 23.52 | 3,074,767 | -0.23(-0.96%) |
Jul 19, 2023 | 24.00 | 24.20 | 23.72 | 23.75 | 3,379,500 | -0.17(-0.70%) |
Jul 18, 2023 | 23.66 | 23.96 | 23.47 | 23.92 | 2,350,925 | +0.27(+1.13%) |
Jul 17, 2023 | 23.63 | 23.89 | 23.54 | 23.65 | 2,242,533 | -0.11(-0.46%) |
Jul 14, 2023 | 23.76 | 23.90 | 23.42 | 23.76 | 3,534,353 | -0.04(-0.17%) |
Jul 13, 2023 | 23.67 | 23.91 | 23.48 | 23.80 | 2,750,317 | +0.08(+0.33%) |
Jul 12, 2023 | 24.14 | 24.21 | 23.68 | 23.72 | 4,884,661 | -0.27(-1.11%) |
Jul 11, 2023 | 23.66 | 24.00 | 23.59 | 23.99 | 3,367,035 | +0.37(+1.55%) |
Jul 10, 2023 | 23.07 | 23.72 | 23.02 | 23.62 | 4,385,488 | -0.01(-0.04%) |
Jul 07, 2023 | 23.24 | 23.79 | 23.24 | 23.63 | 3,380,022 | +0.31(+1.31%) |
Jul 06, 2023 | 23.20 | 23.38 | 23.01 | 23.33 | 3,143,130 | -0.03(-0.13%) |
Jul 05, 2023 | 23.80 | 23.81 | 23.17 | 23.36 | 3,834,070 | -0.74(-3.08%) |
Jul 03, 2023 | 23.82 | 24.23 | 23.82 | 24.10 | 1,559,277 | +0.36(+1.50%) |
Jun 30, 2023 | 23.57 | 23.89 | 23.39 | 23.74 | 3,184,097 | +0.36(+1.52%) |
Jun 29, 2023 | 22.81 | 23.41 | 22.39 | 23.38 | 5,765,238 | -0.35(-1.46%) |
Jun 28, 2023 | 23.91 | 23.93 | 23.38 | 23.73 | 4,505,381 | -0.20(-0.83%) |
Jun 27, 2023 | 23.65 | 24.27 | 23.46 | 23.93 | 4,577,696 | +0.25(+1.04%) |
Jun 26, 2023 | 23.27 | 23.74 | 23.27 | 23.68 | 3,981,898 | +0.37(+1.57%) |
Jun 23, 2023 | 23.47 | 23.64 | 23.20 | 23.32 | 5,827,241 | -0.36(-1.50%) |
Jun 22, 2023 | 23.90 | 23.93 | 23.35 | 23.67 | 5,600,202 | -0.44(-1.84%) |
Jun 21, 2023 | 24.20 | 24.45 | 24.03 | 24.12 | 5,278,232 | -0.25(-1.01%) |
Jun 20, 2023 | 25.19 | 25.24 | 24.34 | 24.36 | 7,872,720 | -1.33(-5.19%) |
Jun 16, 2023 | 25.83 | 25.90 | 25.04 | 25.70 | 53,883,692 | -0.16(-0.61%) |
Jun 15, 2023 | 25.36 | 25.90 | 25.14 | 25.85 | 4,475,356 | +0.34(+1.32%) |
May 08, 2023 | 25.32 | 25.55 | 25.26 | 25.52 | 1,699,018 | +0.23(+0.90%) |
May 05, 2023 | 25.03 | 25.45 | 24.87 | 25.29 | 2,083,708 | +0.49(+1.98%) |
May 04, 2023 | 25.00 | 25.00 | 24.55 | 24.80 | 3,738,658 | +0.10(+0.40%) |
May 03, 2023 | 25.25 | 25.70 | 24.66 | 24.70 | 4,431,785 | -0.31(-1.22%) |
May 02, 2023 | 24.91 | 25.09 | 23.68 | 25.01 | 9,941,812 | +0.77(+3.17%) |
May 01, 2023 | 24.20 | 24.53 | 24.19 | 24.24 | 4,541,906 | -0.03(-0.12%) |
Apr 28, 2023 | 23.81 | 24.34 | 23.75 | 24.27 | 2,341,072 | +0.39(+1.65%) |
Apr 27, 2023 | 23.45 | 23.95 | 23.37 | 23.88 | 2,679,079 | +0.34(+1.46%) |
Apr 26, 2023 | 23.93 | 24.01 | 23.44 | 23.53 | 1,852,763 | -0.42(-1.77%) |
Apr 25, 2023 | 23.76 | 24.05 | 23.70 | 23.95 | 2,340,193 | -0.28(-1.14%) |
Apr 24, 2023 | 24.16 | 24.29 | 23.95 | 24.23 | 3,102,803 | +0.20(+0.82%) |
Apr 21, 2023 | 24.34 | 24.36 | 23.83 | 24.03 | 2,604,114 | -0.26(-1.05%) |
Apr 20, 2023 | 24.49 | 24.49 | 24.12 | 24.29 | 3,265,550 | -0.31(-1.24%) |
Apr 19, 2023 | 24.60 | 24.68 | 24.48 | 24.59 | 1,810,560 | -0.03(-0.12%) |
Apr 18, 2023 | 24.60 | 24.66 | 24.33 | 24.62 | 3,016,800 | +0.11(+0.44%) |
Apr 17, 2023 | 24.36 | 24.53 | 24.12 | 24.52 | 1,907,839 | +0.15(+0.61%) |
Apr 14, 2023 | 24.37 | 24.50 | 24.05 | 24.37 | 2,713,873 | -0.10(-0.40%) |
Apr 13, 2023 | 24.52 | 24.52 | 24.01 | 24.47 | 3,699,969 | +0.02(+0.08%) |
Apr 12, 2023 | 24.85 | 24.92 | 24.39 | 24.45 | 3,424,060 | -0.39(-1.58%) |
Apr 11, 2023 | 24.90 | 25.06 | 24.76 | 24.84 | 2,994,237 | +0.21(+0.84%) |
Apr 10, 2023 | 24.66 | 24.83 | 24.34 | 24.63 | 2,384,677 | -0.03(-0.12%) |
Apr 06, 2023 | 24.85 | 24.88 | 24.45 | 24.66 | 3,403,607 | -0.12(-0.48%) |
Apr 05, 2023 | 24.68 | 24.81 | 24.45 | 24.78 | 2,984,685 | +0.14(+0.56%) |
Apr 04, 2023 | 25.04 | 25.09 | 24.41 | 24.64 | 2,105,189 | -0.44(-1.77%) |
Apr 03, 2023 | 25.10 | 25.21 | 24.91 | 25.09 | 2,314,766 | +0.00(+0.00%) |
Mar 31, 2023 | 24.96 | 25.15 | 24.87 | 25.09 | 2,460,782 | +0.23(+0.91%) |
Mar 30, 2023 | 24.94 | 25.05 | 24.73 | 24.86 | 2,252,601 | +0.09(+0.36%) |
Mar 29, 2023 | 24.91 | 24.98 | 24.52 | 24.77 | 3,253,460 | +0.02(+0.08%) |
Mar 28, 2023 | 24.45 | 24.77 | 24.33 | 24.75 | 3,235,728 | +0.32(+1.33%) |
Mar 27, 2023 | 24.21 | 24.55 | 24.05 | 24.43 | 2,554,903 | +0.37(+1.55%) |
Mar 24, 2023 | 23.50 | 24.11 | 23.41 | 24.05 | 3,133,530 | +0.42(+1.79%) |
Mar 23, 2023 | 23.54 | 24.03 | 23.45 | 23.63 | 4,355,827 | +0.23(+0.97%) |
Mar 22, 2023 | 23.65 | 23.82 | 23.38 | 23.40 | 2,341,227 | -0.16(-0.67%) |
Mar 21, 2023 | 23.61 | 23.81 | 23.51 | 23.56 | 1,756,013 | +0.32(+1.40%) |
Mar 20, 2023 | 23.13 | 23.38 | 22.97 | 23.24 | 5,971,234 | +0.30(+1.29%) |
Mar 17, 2023 | 23.30 | 23.49 | 22.77 | 22.94 | 2,858,140 | -0.33(-1.44%) |
Mar 16, 2023 | 22.76 | 23.38 | 22.63 | 23.27 | 2,252,712 | +0.23(+0.98%) |
Mar 15, 2023 | 23.16 | 23.19 | 22.79 | 23.05 | 4,163,238 | -0.54(-2.29%) |
Mar 14, 2023 | 23.17 | 23.81 | 23.16 | 23.59 | 2,735,134 | +0.76(+3.32%) |
Mar 13, 2023 | 23.04 | 23.30 | 22.73 | 22.83 | 2,815,627 | -0.45(-1.94%) |
Mar 10, 2023 | 24.04 | 24.05 | 23.21 | 23.28 | 3,693,494 | -0.84(-3.49%) |
Mar 09, 2023 | 24.49 | 24.66 | 24.09 | 24.13 | 2,349,168 | -0.31(-1.28%) |
Mar 08, 2023 | 24.60 | 24.64 | 24.22 | 24.44 | 2,999,873 | -0.08(-0.32%) |
Mar 07, 2023 | 23.85 | 24.60 | 23.75 | 24.52 | 4,495,299 | +0.81(+3.43%) |
Mar 06, 2023 | 23.96 | 24.22 | 23.66 | 23.70 | 2,932,083 | -0.38(-1.59%) |
Mar 03, 2023 | 24.14 | 24.23 | 23.93 | 24.09 | 3,293,138 | +0.15(+0.61%) |
Mar 02, 2023 | 23.76 | 23.98 | 23.54 | 23.94 | 3,001,155 | +0.05(+0.20%) |
Mar 01, 2023 | 23.31 | 23.96 | 23.24 | 23.89 | 4,355,451 | +0.57(+2.44%) |
Feb 28, 2023 | 23.29 | 23.63 | 23.29 | 23.32 | 2,951,485 | +0.00(+0.00%) |
Feb 27, 2023 | 23.45 | 23.56 | 23.25 | 23.32 | 1,863,331 | +0.08(+0.34%) |
Feb 24, 2023 | 22.94 | 23.30 | 22.83 | 23.24 | 2,381,009 | +0.16(+0.68%) |
Feb 23, 2023 | 22.70 | 23.11 | 22.56 | 23.09 | 3,322,237 | +0.58(+2.57%) |
Feb 22, 2023 | 22.67 | 22.82 | 22.45 | 22.51 | 2,676,868 | -0.12(-0.52%) |
Feb 21, 2023 | 22.78 | 23.00 | 22.43 | 22.63 | 3,181,980 | -0.42(-1.83%) |
Feb 17, 2023 | 23.28 | 23.33 | 23.00 | 23.05 | 2,605,739 | -0.15(-0.63%) |
Feb 16, 2023 | 23.03 | 23.52 | 22.98 | 23.19 | 1,926,249 | -0.08(-0.34%) |
Feb 15, 2023 | 22.96 | 23.35 | 22.87 | 23.27 | 2,154,402 | +0.17(+0.72%) |
Feb 14, 2023 | 23.22 | 23.59 | 23.06 | 23.11 | 3,694,843 | +0.06(+0.26%) |
Feb 13, 2023 | 23.14 | 23.14 | 22.83 | 23.05 | 2,619,019 | +0.01(+0.04%) |
Feb 10, 2023 | 22.81 | 23.10 | 22.60 | 23.04 | 2,990,316 | +0.30(+1.34%) |
Feb 09, 2023 | 23.05 | 23.09 | 22.68 | 22.73 | 3,630,418 | +0.07(+0.30%) |
Feb 08, 2023 | 21.91 | 22.68 | 21.90 | 22.67 | 6,207,167 | +0.97(+4.47%) |
Feb 07, 2023 | 22.54 | 22.91 | 20.68 | 21.70 | 10,370,281 | -1.49(-6.42%) |
Feb 06, 2023 | 23.01 | 23.28 | 22.92 | 23.18 | 3,570,623 | +0.00(+0.00%) |
Feb 03, 2023 | 23.22 | 23.43 | 23.07 | 23.18 | 3,184,481 | -0.16(-0.67%) |
Feb 02, 2023 | 23.19 | 23.38 | 22.92 | 23.34 | 2,270,691 | +0.06(+0.25%) |
Feb 01, 2023 | 23.01 | 23.28 | 22.74 | 23.28 | 4,602,512 | -0.32(-1.37%) |
Jan 31, 2023 | 22.91 | 23.71 | 22.81 | 23.61 | 4,965,955 | +0.90(+3.97%) |
Jan 30, 2023 | 23.23 | 23.34 | 22.70 | 22.70 | 3,854,621 | -0.58(-2.48%) |
Jan 27, 2023 | 23.27 | 23.35 | 23.01 | 23.28 | 2,309,972 | -0.02(-0.08%) |
Jan 26, 2023 | 23.13 | 23.42 | 23.12 | 23.30 | 3,653,370 | +0.35(+1.54%) |
Jan 25, 2023 | 22.39 | 23.08 | 22.39 | 22.95 | 4,091,016 | +0.49(+2.18%) |
Jan 24, 2023 | 22.06 | 22.83 | 22.06 | 22.46 | 5,501,565 | +0.22(+0.97%) |
Jan 23, 2023 | 22.30 | 22.53 | 22.01 | 22.24 | 2,807,915 | +0.14(+0.62%) |
Jan 20, 2023 | 21.81 | 22.16 | 21.57 | 22.11 | 2,715,993 | +0.40(+1.85%) |
Jan 19, 2023 | 21.67 | 21.83 | 21.35 | 21.71 | 3,271,720 | -0.14(-0.63%) |
Jan 18, 2023 | 21.86 | 22.08 | 21.80 | 21.84 | 3,039,909 | +0.06(+0.27%) |
Jan 17, 2023 | 22.03 | 22.11 | 21.65 | 21.78 | 2,271,172 | -0.20(-0.89%) |
Jan 13, 2023 | 21.99 | 22.24 | 21.88 | 21.98 | 2,818,983 | -0.12(-0.53%) |
Jan 12, 2023 | 21.77 | 22.11 | 21.55 | 22.10 | 2,284,577 | +0.49(+2.27%) |
Jan 11, 2023 | 21.87 | 22.06 | 21.52 | 21.61 | 3,363,043 | -0.19(-0.85%) |
Jan 10, 2023 | 22.07 | 22.09 | 21.73 | 21.79 | 2,042,848 | -0.16(-0.71%) |
Jan 09, 2023 | 22.46 | 22.53 | 21.94 | 21.95 | 2,295,194 | -0.41(-1.84%) |
Jan 06, 2023 | 21.89 | 22.43 | 21.82 | 22.36 | 2,366,500 | +0.72(+3.30%) |
Jan 05, 2023 | 21.44 | 21.72 | 21.24 | 21.65 | 4,187,865 | +0.16(+0.73%) |
Jan 04, 2023 | 21.41 | 21.71 | 21.38 | 21.49 | 3,850,192 | +0.20(+0.92%) |
Jan 03, 2023 | 21.80 | 21.89 | 21.11 | 21.29 | 3,442,290 | -0.51(-2.34%) |
Dec 30, 2022 | 21.77 | 21.83 | 21.54 | 21.80 | 1,656,161 | -0.09(-0.40%) |
Dec 29, 2022 | 21.71 | 21.97 | 21.71 | 21.89 | 1,190,638 | +0.32(+1.50%) |
Dec 28, 2022 | 21.97 | 22.03 | 21.54 | 21.57 | 2,063,893 | -0.40(-1.83%) |
Dec 27, 2022 | 21.83 | 22.08 | 21.75 | 21.97 | 1,368,028 | +0.24(+1.08%) |
Dec 23, 2022 | 21.52 | 21.77 | 21.49 | 21.73 | 1,895,601 | +0.23(+1.05%) |
Dec 22, 2022 | 21.24 | 21.54 | 21.06 | 21.51 | 4,405,243 | +0.15(+0.69%) |
Dec 21, 2022 | 21.23 | 21.46 | 21.06 | 21.36 | 6,033,229 | +0.40(+1.92%) |
Dec 20, 2022 | 20.88 | 21.06 | 20.83 | 20.96 | 3,003,225 | +0.13(+0.61%) |
Dec 19, 2022 | 21.15 | 21.36 | 20.79 | 20.83 | 4,390,230 | -0.07(-0.33%) |
Dec 16, 2022 | 21.14 | 21.23 | 20.63 | 20.90 | 3,750,802 | -0.41(-1.93%) |
Dec 15, 2022 | 21.64 | 21.71 | 21.25 | 21.31 | 2,894,221 | -0.55(-2.51%) |
Dec 14, 2022 | 21.82 | 22.20 | 21.71 | 21.86 | 2,710,224 | +0.12(+0.54%) |
Dec 13, 2022 | 22.07 | 22.16 | 21.58 | 21.74 | 3,510,351 | +0.01(+0.04%) |
Dec 12, 2022 | 21.58 | 21.76 | 21.22 | 21.73 | 4,161,108 | +0.18(+0.81%) |
Dec 09, 2022 | 21.65 | 21.83 | 21.52 | 21.56 | 3,249,267 | -0.12(-0.54%) |
Dec 08, 2022 | 22.21 | 22.28 | 21.66 | 21.68 | 4,599,626 | -0.38(-1.73%) |
Dec 07, 2022 | 22.18 | 22.38 | 21.92 | 22.06 | 1,884,943 | -0.15(-0.66%) |
Dec 06, 2022 | 21.89 | 22.21 | 21.75 | 22.20 | 2,295,271 | +0.28(+1.29%) |
Dec 05, 2022 | 22.15 | 22.28 | 21.78 | 21.92 | 2,086,412 | -0.49(-2.18%) |
Dec 02, 2022 | 22.14 | 22.48 | 21.94 | 22.41 | 3,360,561 | +0.04(+0.17%) |
Dec 01, 2022 | 22.49 | 22.61 | 22.24 | 22.37 | 3,560,203 | -0.05(-0.22%) |
Nov 30, 2022 | 22.21 | 22.44 | 21.80 | 22.42 | 2,812,551 | +0.22(+1.01%) |
Nov 29, 2022 | 21.75 | 22.21 | 21.65 | 22.19 | 2,832,015 | +0.40(+1.84%) |
Nov 28, 2022 | 21.99 | 22.13 | 21.76 | 21.79 | 1,800,596 | -0.43(-1.93%) |
Nov 25, 2022 | 22.06 | 22.32 | 22.03 | 22.22 | 754,883 | +0.20(+0.89%) |
Nov 23, 2022 | 22.05 | 22.14 | 21.88 | 22.03 | 1,878,662 | +0.02(+0.09%) |
Nov 22, 2022 | 21.94 | 22.16 | 21.89 | 22.01 | 3,071,845 | +0.17(+0.76%) |
Nov 21, 2022 | 21.89 | 21.92 | 21.60 | 21.84 | 3,249,908 | -0.14(-0.62%) |
Nov 18, 2022 | 21.97 | 22.06 | 21.61 | 21.98 | 2,283,887 | +0.24(+1.12%) |
Nov 17, 2022 | 21.62 | 21.79 | 21.38 | 21.73 | 1,626,838 | -0.18(-0.80%) |
Nov 16, 2022 | 21.63 | 21.98 | 21.63 | 21.91 | 2,233,456 | +0.20(+0.90%) |
Nov 15, 2022 | 21.76 | 21.96 | 21.35 | 21.72 | 2,573,390 | +0.25(+1.18%) |
Nov 14, 2022 | 21.05 | 21.94 | 21.02 | 21.46 | 3,903,342 | +0.37(+1.76%) |
Nov 11, 2022 | 22.06 | 22.13 | 21.07 | 21.09 | 7,384,648 | -0.85(-3.87%) |
Nov 10, 2022 | 22.63 | 22.66 | 21.58 | 21.94 | 6,852,092 | -0.08(-0.35%) |
Nov 09, 2022 | 22.15 | 22.43 | 21.92 | 22.02 | 2,095,490 | -0.27(-1.23%) |
Nov 08, 2022 | 22.35 | 22.48 | 22.14 | 22.29 | 2,635,136 | +0.14(+0.62%) |
Nov 07, 2022 | 22.30 | 22.42 | 21.96 | 22.15 | 2,131,435 | -0.08(-0.35%) |
Nov 04, 2022 | 22.23 | 22.49 | 21.93 | 22.23 | 2,062,183 | +0.37(+1.70%) |
Nov 03, 2022 | 21.64 | 22.20 | 21.47 | 21.86 | 2,068,794 | +0.08(+0.36%) |
Nov 02, 2022 | 22.27 | 22.43 | 21.75 | 21.78 | 2,039,812 | -0.59(-2.62%) |
Nov 01, 2022 | 22.61 | 22.69 | 22.04 | 22.37 | 2,475,103 | -0.03(-0.13%) |
Oct 31, 2022 | 22.40 | 22.62 | 22.11 | 22.40 | 2,803,508 | -0.07(-0.30%) |
Oct 28, 2022 | 22.57 | 22.75 | 22.23 | 22.47 | 4,083,932 | -0.02(-0.09%) |
Oct 27, 2022 | 22.87 | 23.03 | 22.36 | 22.49 | 4,173,133 | -0.36(-1.58%) |
Oct 26, 2022 | 22.80 | 23.30 | 22.41 | 22.85 | 5,692,935 | +0.29(+1.30%) |
Oct 25, 2022 | 21.61 | 22.58 | 20.58 | 22.55 | 8,663,078 | +1.57(+7.48%) |
Oct 24, 2022 | 20.88 | 21.08 | 20.52 | 20.98 | 4,842,319 | +0.28(+1.37%) |
Oct 21, 2022 | 20.41 | 20.79 | 20.07 | 20.70 | 3,710,664 | +0.36(+1.77%) |
Oct 20, 2022 | 20.67 | 20.80 | 20.15 | 20.34 | 1,938,776 | -0.30(-1.46%) |
Oct 19, 2022 | 20.74 | 20.92 | 20.54 | 20.64 | 1,639,787 | -0.26(-1.26%) |
Oct 18, 2022 | 20.74 | 21.04 | 20.65 | 20.91 | 1,810,474 | +0.49(+2.39%) |
Oct 17, 2022 | 20.29 | 20.60 | 20.25 | 20.42 | 1,653,066 | +0.40(+2.00%) |
Oct 14, 2022 | 20.37 | 20.58 | 19.97 | 20.02 | 2,234,984 | -0.20(-0.97%) |
Oct 13, 2022 | 19.25 | 20.28 | 19.09 | 20.21 | 2,482,984 | +0.62(+3.19%) |
Oct 12, 2022 | 19.74 | 19.90 | 19.55 | 19.59 | 1,475,953 | -0.15(-0.74%) |
Oct 11, 2022 | 19.70 | 19.95 | 19.58 | 19.73 | 1,820,415 | -0.10(-0.49%) |
Oct 10, 2022 | 19.48 | 19.91 | 19.41 | 19.83 | 3,265,374 | +0.43(+2.21%) |
Oct 07, 2022 | 19.88 | 19.95 | 19.32 | 19.40 | 2,992,304 | -0.75(-3.73%) |
Oct 06, 2022 | 20.20 | 20.52 | 20.13 | 20.15 | 2,230,327 | -0.21(-1.05%) |
Oct 05, 2022 | 20.27 | 20.50 | 19.96 | 20.37 | 2,858,295 | -0.11(-0.52%) |
Oct 04, 2022 | 19.84 | 20.48 | 19.84 | 20.48 | 3,185,032 | +0.92(+4.69%) |
Oct 03, 2022 | 19.43 | 19.72 | 19.24 | 19.56 | 3,722,186 | +0.30(+1.57%) |
Sep 30, 2022 | 19.28 | 19.51 | 19.17 | 19.26 | 3,235,956 | +0.03(+0.15%) |
Sep 29, 2022 | 19.40 | 19.42 | 19.09 | 19.23 | 1,769,329 | -0.42(-2.14%) |
Sep 28, 2022 | 19.34 | 19.74 | 19.15 | 19.65 | 2,632,024 | +0.46(+2.39%) |
Sep 27, 2022 | 19.43 | 19.53 | 19.00 | 19.19 | 2,129,673 | -0.03(-0.15%) |
Sep 26, 2022 | 19.69 | 19.76 | 18.98 | 19.22 | 3,827,931 | -0.59(-2.96%) |
Sep 23, 2022 | 20.00 | 20.06 | 19.60 | 19.80 | 3,282,036 | -0.49(-2.40%) |
Sep 22, 2022 | 20.41 | 20.66 | 20.25 | 20.29 | 2,547,497 | -0.03(-0.14%) |
Sep 21, 2022 | 20.92 | 20.95 | 20.31 | 20.32 | 2,841,564 | -0.41(-1.98%) |
Sep 20, 2022 | 21.16 | 21.16 | 20.62 | 20.73 | 3,060,553 | -0.66(-3.10%) |
Sep 19, 2022 | 20.80 | 21.43 | 20.72 | 21.39 | 3,388,670 | +0.60(+2.91%) |
Sep 16, 2022 | 21.70 | 21.70 | 20.70 | 20.79 | 5,579,804 | -1.38(-6.21%) |
Sep 15, 2022 | 22.07 | 22.35 | 22.00 | 22.16 | 1,718,103 | +0.02(+0.09%) |
Sep 14, 2022 | 22.39 | 22.50 | 21.93 | 22.14 | 2,130,364 | -0.24(-1.07%) |
Sep 13, 2022 | 22.65 | 22.71 | 22.32 | 22.38 | 1,624,488 | -0.65(-2.83%) |
Sep 12, 2022 | 22.83 | 23.40 | 22.78 | 23.03 | 2,317,004 | +0.37(+1.63%) |
Sep 09, 2022 | 22.48 | 22.81 | 22.42 | 22.67 | 2,335,193 | +0.21(+0.95%) |
Sep 08, 2022 | 22.39 | 22.66 | 22.29 | 22.45 | 3,677,747 | -0.11(-0.47%) |
Sep 07, 2022 | 21.97 | 22.58 | 21.95 | 22.56 | 2,759,545 | +0.59(+2.70%) |
Sep 06, 2022 | 21.83 | 22.11 | 21.69 | 21.97 | 3,077,028 | +0.18(+0.85%) |
Sep 02, 2022 | 21.87 | 22.17 | 21.68 | 21.78 | 2,701,759 | +0.12(+0.54%) |
Sep 01, 2022 | 21.59 | 21.72 | 21.37 | 21.66 | 2,585,077 | +0.01(+0.05%) |
Aug 31, 2022 | 22.00 | 22.27 | 21.52 | 21.65 | 2,230,585 | -0.35(-1.59%) |
Aug 30, 2022 | 22.36 | 22.42 | 21.75 | 22.00 | 2,377,066 | -0.30(-1.35%) |
Aug 29, 2022 | 22.11 | 22.40 | 21.97 | 22.31 | 2,338,810 | +0.02(+0.09%) |
Aug 26, 2022 | 22.76 | 22.88 | 22.27 | 22.29 | 1,653,036 | -0.50(-2.18%) |
Aug 25, 2022 | 22.79 | 22.91 | 22.68 | 22.78 | 2,450,798 | +0.15(+0.64%) |
Aug 24, 2022 | 22.69 | 22.84 | 22.44 | 22.64 | 2,137,833 | -0.06(-0.26%) |
Aug 23, 2022 | 22.46 | 22.74 | 22.46 | 22.69 | 1,404,215 | +0.19(+0.86%) |
Aug 22, 2022 | 22.29 | 22.69 | 22.15 | 22.50 | 3,258,132 | -0.10(-0.43%) |
Aug 19, 2022 | 22.78 | 22.81 | 22.48 | 22.60 | 2,539,316 | -0.32(-1.40%) |
Aug 18, 2022 | 22.67 | 23.05 | 22.57 | 22.92 | 3,031,470 | +0.21(+0.94%) |
Aug 17, 2022 | 22.74 | 22.84 | 22.55 | 22.70 | 2,217,061 | -0.18(-0.81%) |
Aug 16, 2022 | 22.51 | 22.99 | 22.43 | 22.89 | 3,642,520 | +0.25(+1.12%) |
Aug 15, 2022 | 22.50 | 22.71 | 22.31 | 22.64 | 6,142,396 | -0.01(-0.04%) |
Aug 12, 2022 | 22.72 | 22.90 | 22.51 | 22.65 | 4,446,818 | +0.09(+0.39%) |
Aug 11, 2022 | 22.57 | 22.85 | 22.40 | 22.56 | 2,308,660 | +0.09(+0.39%) |
Aug 10, 2022 | 22.40 | 22.97 | 22.38 | 22.47 | 4,103,238 | +0.24(+1.09%) |
Aug 09, 2022 | 21.88 | 22.26 | 21.85 | 22.23 | 3,296,341 | +0.47(+2.14%) |
Aug 08, 2022 | 21.33 | 21.78 | 21.14 | 21.76 | 4,047,992 | +0.66(+3.13%) |
Aug 05, 2022 | 20.89 | 21.19 | 20.80 | 21.10 | 2,054,202 | +0.13(+0.60%) |
Aug 04, 2022 | 21.23 | 21.40 | 20.96 | 20.97 | 2,615,309 | -0.33(-1.55%) |
Aug 03, 2022 | 21.40 | 21.42 | 21.18 | 21.30 | 2,661,684 | -0.10(-0.45%) |
Aug 02, 2022 | 21.68 | 21.68 | 21.11 | 21.40 | 2,465,448 | -0.31(-1.43%) |