Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.85 | 19.06 | 18.56 | 18.69 | 113,319 | -0.12(-0.61%) |
Jul 28, 2023 | 19.12 | 19.28 | 18.79 | 18.81 | 95,609 | -0.18(-0.96%) |
Jul 27, 2023 | 19.13 | 19.80 | 18.94 | 18.99 | 110,768 | -0.90(-4.53%) |
Jul 26, 2023 | 19.19 | 19.89 | 19.19 | 19.89 | 116,996 | +0.99(+5.22%) |
Jul 25, 2023 | 18.90 | 19.27 | 18.34 | 18.90 | 125,312 | -0.05(-0.25%) |
Jul 24, 2023 | 18.47 | 18.96 | 18.47 | 18.95 | 140,712 | +0.55(+2.97%) |
Jul 21, 2023 | 18.78 | 18.79 | 18.37 | 18.40 | 113,938 | -0.25(-1.34%) |
Jul 20, 2023 | 18.72 | 18.84 | 18.50 | 18.65 | 138,494 | -0.09(-0.46%) |
Jul 19, 2023 | 18.37 | 18.78 | 18.22 | 18.74 | 114,344 | +0.42(+2.30%) |
Jul 18, 2023 | 17.68 | 18.36 | 17.68 | 18.32 | 136,638 | +0.63(+3.58%) |
Jul 17, 2023 | 17.56 | 17.99 | 17.44 | 17.68 | 69,325 | +0.05(+0.27%) |
Jul 14, 2023 | 17.90 | 17.90 | 17.35 | 17.64 | 68,986 | -0.13(-0.76%) |
Jul 13, 2023 | 17.73 | 18.04 | 17.61 | 17.77 | 88,215 | +0.13(+0.76%) |
Jul 12, 2023 | 17.59 | 17.83 | 17.44 | 17.64 | 169,429 | +0.39(+2.28%) |
Jul 11, 2023 | 17.18 | 17.33 | 17.03 | 17.24 | 66,183 | +0.14(+0.84%) |
Jul 10, 2023 | 17.01 | 17.46 | 17.01 | 17.10 | 70,089 | +0.02(+0.11%) |
Jul 07, 2023 | 16.82 | 17.26 | 16.82 | 17.08 | 142,226 | +0.30(+1.77%) |
Jul 06, 2023 | 17.17 | 17.17 | 16.68 | 16.78 | 95,008 | -0.68(-3.90%) |
Jul 05, 2023 | 17.36 | 17.73 | 17.25 | 17.46 | 92,713 | +0.12(+0.66%) |
Jul 03, 2023 | 17.51 | 17.66 | 17.30 | 17.35 | 71,625 | +0.02(+0.11%) |
Jun 30, 2023 | 17.83 | 17.83 | 17.31 | 17.33 | 108,553 | -0.41(-2.32%) |
Jun 29, 2023 | 17.89 | 18.20 | 17.72 | 17.74 | 117,201 | +0.05(+0.27%) |
Jun 28, 2023 | 17.67 | 17.72 | 17.40 | 17.69 | 77,663 | +0.05(+0.27%) |
Jun 27, 2023 | 17.57 | 17.95 | 17.30 | 17.65 | 72,133 | +0.10(+0.55%) |
Jun 26, 2023 | 17.78 | 18.18 | 17.52 | 17.55 | 85,049 | -0.19(-1.08%) |
Jun 23, 2023 | 17.68 | 18.09 | 17.55 | 17.74 | 277,364 | -0.15(-0.86%) |
Jun 22, 2023 | 18.07 | 18.07 | 17.53 | 17.90 | 104,787 | -0.30(-1.63%) |
Jun 21, 2023 | 18.46 | 18.50 | 18.17 | 18.19 | 75,514 | -0.31(-1.66%) |
Jun 20, 2023 | 18.93 | 18.98 | 18.49 | 18.50 | 92,091 | -0.54(-2.82%) |
Jun 16, 2023 | 19.67 | 19.67 | 18.82 | 19.04 | 178,645 | -0.48(-2.46%) |
Jun 15, 2023 | 18.87 | 19.58 | 18.87 | 19.52 | 102,468 | +0.44(+2.31%) |
Jun 14, 2023 | 19.55 | 19.69 | 18.97 | 19.07 | 92,251 | -0.38(-1.97%) |
Jun 13, 2023 | 19.06 | 19.65 | 19.06 | 19.46 | 87,931 | +0.39(+2.06%) |
Jun 12, 2023 | 19.38 | 19.69 | 19.05 | 19.07 | 107,816 | -0.30(-1.53%) |
Jun 09, 2023 | 19.64 | 19.64 | 19.23 | 19.36 | 104,266 | -0.33(-1.66%) |
Jun 08, 2023 | 19.70 | 19.79 | 19.21 | 19.69 | 123,072 | -0.06(-0.29%) |
Jun 07, 2023 | 19.16 | 19.95 | 18.76 | 19.75 | 131,787 | +0.83(+4.41%) |
Jun 06, 2023 | 17.59 | 19.15 | 17.59 | 18.91 | 145,542 | +1.29(+7.34%) |
Jun 05, 2023 | 18.28 | 18.28 | 17.54 | 17.62 | 109,285 | -0.65(-3.57%) |
Jun 02, 2023 | 17.33 | 18.27 | 17.31 | 18.27 | 140,013 | +1.13(+6.60%) |
Jun 01, 2023 | 17.10 | 17.39 | 16.77 | 17.14 | 74,445 | +0.14(+0.85%) |
May 31, 2023 | 17.69 | 17.69 | 16.92 | 16.99 | 121,017 | -0.78(-4.37%) |
May 30, 2023 | 17.64 | 17.78 | 17.39 | 17.77 | 78,256 | +0.19(+1.09%) |
May 26, 2023 | 17.45 | 17.65 | 17.30 | 17.58 | 80,949 | +0.18(+1.05%) |
May 25, 2023 | 17.82 | 18.06 | 17.30 | 17.40 | 105,810 | -0.53(-2.94%) |
May 24, 2023 | 18.23 | 18.23 | 17.90 | 17.92 | 150,737 | -0.41(-2.25%) |
May 23, 2023 | 18.07 | 18.74 | 18.07 | 18.34 | 129,522 | +0.30(+1.65%) |
May 22, 2023 | 17.68 | 18.14 | 17.38 | 18.04 | 93,436 | +0.56(+3.18%) |
May 19, 2023 | 18.05 | 18.05 | 17.08 | 17.48 | 122,555 | -0.26(-1.46%) |
May 18, 2023 | 17.77 | 17.86 | 17.28 | 17.74 | 116,150 | +0.00(+0.00%) |
May 17, 2023 | 16.55 | 17.82 | 16.41 | 17.74 | 186,322 | +1.42(+8.69%) |
May 16, 2023 | 16.42 | 16.59 | 16.30 | 16.32 | 90,744 | -0.02(-0.12%) |
May 15, 2023 | 15.72 | 16.42 | 15.71 | 16.34 | 112,862 | +0.64(+4.09%) |
May 12, 2023 | 15.66 | 15.83 | 15.44 | 15.70 | 113,274 | +0.08(+0.49%) |
May 11, 2023 | 15.82 | 15.95 | 15.53 | 15.62 | 130,266 | -0.39(-2.45%) |
May 10, 2023 | 16.27 | 16.27 | 15.83 | 16.02 | 137,385 | -0.06(-0.36%) |
May 09, 2023 | 16.46 | 16.62 | 15.94 | 16.07 | 97,337 | -0.45(-2.73%) |
May 08, 2023 | 17.33 | 17.33 | 16.34 | 16.52 | 133,708 | -0.51(-3.00%) |
May 05, 2023 | 16.26 | 17.12 | 16.26 | 17.04 | 175,807 | +0.84(+5.20%) |
May 04, 2023 | 17.05 | 17.05 | 15.74 | 16.19 | 245,568 | -1.02(-5.94%) |
May 03, 2023 | 17.48 | 17.94 | 17.16 | 17.22 | 170,256 | -0.20(-1.14%) |
May 02, 2023 | 18.47 | 18.47 | 17.40 | 17.42 | 180,195 | -1.14(-6.13%) |
May 01, 2023 | 19.04 | 19.43 | 18.50 | 18.55 | 119,718 | -0.50(-2.63%) |
Apr 28, 2023 | 18.97 | 19.50 | 18.97 | 19.05 | 119,562 | -0.07(-0.35%) |
Apr 27, 2023 | 19.51 | 20.15 | 19.06 | 19.12 | 85,508 | -0.71(-3.58%) |
Apr 26, 2023 | 19.78 | 19.89 | 19.51 | 19.83 | 87,027 | +0.03(+0.14%) |
Apr 25, 2023 | 20.38 | 20.49 | 19.73 | 19.80 | 84,046 | -0.58(-2.83%) |
Apr 24, 2023 | 20.37 | 20.76 | 20.23 | 20.38 | 69,036 | +0.04(+0.19%) |
Apr 21, 2023 | 20.59 | 20.59 | 20.13 | 20.34 | 100,839 | -0.32(-1.56%) |
Apr 20, 2023 | 20.64 | 21.00 | 20.44 | 20.66 | 107,912 | -0.15(-0.73%) |
Apr 19, 2023 | 20.56 | 21.01 | 20.37 | 20.81 | 87,261 | +0.43(+2.09%) |
Apr 18, 2023 | 21.20 | 21.20 | 20.31 | 20.39 | 56,997 | -0.72(-3.41%) |
Apr 17, 2023 | 20.76 | 21.12 | 20.44 | 21.11 | 80,424 | +0.29(+1.41%) |
Apr 14, 2023 | 21.64 | 22.06 | 20.74 | 20.81 | 105,268 | -0.64(-3.00%) |
Apr 13, 2023 | 21.35 | 21.62 | 21.20 | 21.46 | 61,194 | +0.27(+1.30%) |
Apr 12, 2023 | 21.53 | 21.68 | 21.11 | 21.18 | 50,690 | -0.30(-1.41%) |
Apr 11, 2023 | 21.57 | 21.73 | 21.43 | 21.49 | 63,996 | -0.05(-0.22%) |
Apr 10, 2023 | 21.37 | 21.90 | 21.37 | 21.53 | 73,746 | +0.13(+0.62%) |
Apr 06, 2023 | 21.47 | 21.58 | 21.35 | 21.40 | 95,143 | +0.02(+0.09%) |
Apr 05, 2023 | 21.35 | 21.66 | 21.25 | 21.38 | 105,987 | -0.26(-1.18%) |
Apr 04, 2023 | 22.19 | 22.41 | 21.44 | 21.64 | 81,280 | -0.66(-2.97%) |
Apr 03, 2023 | 22.46 | 23.16 | 22.15 | 22.30 | 164,370 | -0.18(-0.80%) |
Mar 31, 2023 | 22.13 | 22.54 | 21.87 | 22.48 | 193,346 | +0.47(+2.15%) |
Mar 30, 2023 | 22.69 | 22.69 | 21.81 | 22.01 | 91,517 | -0.60(-2.64%) |
Mar 29, 2023 | 22.87 | 22.87 | 22.26 | 22.60 | 94,004 | -0.16(-0.71%) |
Mar 28, 2023 | 22.75 | 23.06 | 22.49 | 22.77 | 109,020 | -0.02(-0.08%) |
Mar 27, 2023 | 23.61 | 23.88 | 22.74 | 22.78 | 107,729 | -0.53(-2.27%) |
Mar 24, 2023 | 22.46 | 23.36 | 22.19 | 23.31 | 111,586 | +0.65(+2.88%) |
Mar 23, 2023 | 23.30 | 23.30 | 22.27 | 22.66 | 141,080 | -0.45(-1.97%) |
Mar 22, 2023 | 23.97 | 24.16 | 23.09 | 23.12 | 102,464 | -0.96(-3.97%) |
Mar 21, 2023 | 23.73 | 24.42 | 23.73 | 24.07 | 155,267 | +0.81(+3.50%) |
Mar 20, 2023 | 23.81 | 24.29 | 23.15 | 23.26 | 122,890 | -0.13(-0.57%) |
Mar 17, 2023 | 24.52 | 24.52 | 23.33 | 23.39 | 274,349 | -1.16(-4.71%) |
Mar 16, 2023 | 23.25 | 25.10 | 23.04 | 24.55 | 206,901 | +0.98(+4.18%) |
Mar 15, 2023 | 22.99 | 23.59 | 22.73 | 23.56 | 187,349 | -0.16(-0.68%) |
Mar 14, 2023 | 24.51 | 25.28 | 23.49 | 23.72 | 281,599 | +0.68(+2.96%) |
Mar 13, 2023 | 23.84 | 23.88 | 21.93 | 23.04 | 366,531 | -1.28(-5.26%) |
Mar 10, 2023 | 24.49 | 24.95 | 23.71 | 24.32 | 202,732 | -0.53(-2.13%) |
Mar 09, 2023 | 26.11 | 26.11 | 24.73 | 24.85 | 117,624 | -1.42(-5.41%) |
Mar 08, 2023 | 26.16 | 26.41 | 25.97 | 26.27 | 129,048 | +0.06(+0.22%) |
Mar 07, 2023 | 26.65 | 26.65 | 25.98 | 26.21 | 83,940 | -0.50(-1.88%) |
Mar 06, 2023 | 26.95 | 27.00 | 26.49 | 26.71 | 96,807 | -0.25(-0.91%) |
Mar 03, 2023 | 26.76 | 26.98 | 26.55 | 26.96 | 75,911 | +0.21(+0.78%) |
Mar 02, 2023 | 26.69 | 26.78 | 26.49 | 26.75 | 114,263 | -0.08(-0.28%) |
Mar 01, 2023 | 26.60 | 26.88 | 26.29 | 26.83 | 84,881 | +0.12(+0.46%) |
Feb 28, 2023 | 26.59 | 26.90 | 26.57 | 26.71 | 181,995 | -0.01(-0.04%) |
Feb 27, 2023 | 26.75 | 26.87 | 26.54 | 26.71 | 100,293 | +0.12(+0.46%) |
Feb 24, 2023 | 26.38 | 26.59 | 26.26 | 26.59 | 151,101 | -0.03(-0.11%) |
Feb 23, 2023 | 26.64 | 26.81 | 26.53 | 26.62 | 73,414 | +0.04(+0.14%) |
Feb 22, 2023 | 26.81 | 27.51 | 26.37 | 26.58 | 83,495 | -0.18(-0.67%) |
Feb 21, 2023 | 26.98 | 27.03 | 26.76 | 26.76 | 74,240 | -0.44(-1.60%) |
Feb 17, 2023 | 26.65 | 27.29 | 26.55 | 27.20 | 109,815 | +0.64(+2.43%) |
Feb 16, 2023 | 26.46 | 26.71 | 26.35 | 26.55 | 76,686 | -0.15(-0.57%) |
Feb 15, 2023 | 26.24 | 26.75 | 26.22 | 26.71 | 57,847 | +0.23(+0.86%) |
Feb 14, 2023 | 26.75 | 26.86 | 26.35 | 26.48 | 87,273 | -0.39(-1.45%) |
Feb 13, 2023 | 26.67 | 26.89 | 26.61 | 26.87 | 86,940 | +0.25(+0.93%) |
Feb 10, 2023 | 26.43 | 26.64 | 26.41 | 26.62 | 57,842 | +0.18(+0.68%) |
Feb 09, 2023 | 26.71 | 26.89 | 26.34 | 26.44 | 74,962 | -0.29(-1.10%) |
Feb 08, 2023 | 27.05 | 27.24 | 26.59 | 26.73 | 66,892 | -0.45(-1.64%) |
Feb 07, 2023 | 26.71 | 27.20 | 26.67 | 27.18 | 118,389 | +0.43(+1.59%) |
Feb 06, 2023 | 26.85 | 26.85 | 24.72 | 26.75 | 88,040 | -0.15(-0.56%) |
Feb 03, 2023 | 26.21 | 26.92 | 26.06 | 26.90 | 175,050 | +0.52(+1.96%) |
Feb 02, 2023 | 25.84 | 26.41 | 25.75 | 26.39 | 118,558 | +0.55(+2.11%) |
Feb 01, 2023 | 25.36 | 26.08 | 25.35 | 25.84 | 158,832 | +0.32(+1.25%) |
Jan 31, 2023 | 24.71 | 25.52 | 24.71 | 25.52 | 198,905 | +0.73(+2.96%) |
Jan 30, 2023 | 25.00 | 25.04 | 24.79 | 24.79 | 85,595 | -0.27(-1.09%) |
Jan 27, 2023 | 24.69 | 25.15 | 24.69 | 25.06 | 171,112 | +0.28(+1.14%) |
Jan 26, 2023 | 24.14 | 24.85 | 23.73 | 24.78 | 98,225 | +0.78(+3.25%) |
Jan 25, 2023 | 24.05 | 24.06 | 23.73 | 24.00 | 84,708 | -0.07(-0.27%) |
Jan 24, 2023 | 23.85 | 24.13 | 23.70 | 24.06 | 65,665 | +0.18(+0.75%) |
Jan 23, 2023 | 23.98 | 24.11 | 23.98 | 23.89 | 52,603 | -0.09(-0.39%) |
Jan 20, 2023 | 24.00 | 24.08 | 23.71 | 23.98 | 76,731 | +0.20(+0.83%) |
Jan 19, 2023 | 23.66 | 23.82 | 23.58 | 23.78 | 50,529 | -0.07(-0.28%) |
Jan 18, 2023 | 24.36 | 24.36 | 23.82 | 23.85 | 89,192 | -0.58(-2.39%) |
Jan 17, 2023 | 24.69 | 24.69 | 24.29 | 24.43 | 69,442 | -0.23(-0.91%) |
Jan 13, 2023 | 24.41 | 24.70 | 24.22 | 24.66 | 86,266 | +0.17(+0.69%) |
Jan 12, 2023 | 24.21 | 24.68 | 24.21 | 24.49 | 148,003 | +0.32(+1.32%) |
Jan 11, 2023 | 24.33 | 24.68 | 24.05 | 24.17 | 46,010 | -0.06(-0.23%) |
Jan 10, 2023 | 23.96 | 24.62 | 23.76 | 24.22 | 53,854 | +0.08(+0.35%) |
Jan 09, 2023 | 24.44 | 24.44 | 23.59 | 24.14 | 120,763 | -0.12(-0.50%) |
Jan 06, 2023 | 24.06 | 24.37 | 24.01 | 24.26 | 108,714 | +0.26(+1.10%) |
Jan 05, 2023 | 24.05 | 24.14 | 23.78 | 24.00 | 56,787 | -0.18(-0.74%) |
Jan 04, 2023 | 24.65 | 24.81 | 24.04 | 24.18 | 84,298 | -0.30(-1.23%) |
Jan 03, 2023 | 24.68 | 24.79 | 24.06 | 24.48 | 57,923 | -0.08(-0.34%) |
Dec 30, 2022 | 24.44 | 24.66 | 24.36 | 24.56 | 90,220 | -0.03(-0.11%) |
Dec 29, 2022 | 24.33 | 24.66 | 24.27 | 24.59 | 58,531 | +0.31(+1.28%) |
Dec 28, 2022 | 24.90 | 25.03 | 24.24 | 24.28 | 62,039 | -0.50(-2.01%) |
Dec 27, 2022 | 24.82 | 25.02 | 24.40 | 24.78 | 69,551 | +0.07(+0.27%) |
Dec 23, 2022 | 24.52 | 24.84 | 23.61 | 24.71 | 70,223 | +0.11(+0.46%) |
Dec 22, 2022 | 24.82 | 24.89 | 24.21 | 24.60 | 90,799 | -0.26(-1.06%) |
Dec 21, 2022 | 24.63 | 25.09 | 24.63 | 24.86 | 68,678 | +0.33(+1.34%) |
Dec 20, 2022 | 24.54 | 24.88 | 24.52 | 24.53 | 86,859 | -0.07(-0.27%) |
Dec 19, 2022 | 24.16 | 24.65 | 24.16 | 24.60 | 112,037 | +0.44(+1.83%) |
Dec 16, 2022 | 24.04 | 24.19 | 23.81 | 24.16 | 196,516 | +0.13(+0.55%) |
Dec 15, 2022 | 24.35 | 24.44 | 23.87 | 24.03 | 143,050 | -0.45(-1.84%) |
Dec 14, 2022 | 25.22 | 25.22 | 24.47 | 24.48 | 67,691 | -0.56(-2.25%) |
Dec 13, 2022 | 25.41 | 25.64 | 24.95 | 25.04 | 129,872 | -0.08(-0.34%) |
Dec 12, 2022 | 25.10 | 25.47 | 24.69 | 25.13 | 200,832 | +0.06(+0.22%) |
Dec 09, 2022 | 25.16 | 25.56 | 24.95 | 25.07 | 61,340 | -0.20(-0.78%) |
Dec 08, 2022 | 25.14 | 25.57 | 25.02 | 25.27 | 51,457 | +0.15(+0.60%) |
Dec 07, 2022 | 25.10 | 25.48 | 25.05 | 25.12 | 56,742 | -0.23(-0.93%) |
Dec 06, 2022 | 25.43 | 25.71 | 25.00 | 25.35 | 59,707 | -0.15(-0.59%) |
Dec 05, 2022 | 26.11 | 26.11 | 25.27 | 25.50 | 62,843 | -0.71(-2.72%) |
Dec 02, 2022 | 25.74 | 26.25 | 25.11 | 26.22 | 123,065 | +0.09(+0.36%) |
Dec 01, 2022 | 26.34 | 26.43 | 26.08 | 26.12 | 107,231 | -0.39(-1.49%) |
Nov 30, 2022 | 25.88 | 26.70 | 25.57 | 26.52 | 242,246 | +0.62(+2.40%) |
Nov 29, 2022 | 25.97 | 26.07 | 25.81 | 25.90 | 79,006 | +0.03(+0.11%) |
Nov 28, 2022 | 26.34 | 26.34 | 25.82 | 25.87 | 107,103 | -0.47(-1.78%) |
Nov 25, 2022 | 26.23 | 26.43 | 26.16 | 26.34 | 33,942 | +0.20(+0.76%) |
Nov 23, 2022 | 26.34 | 26.50 | 26.07 | 26.14 | 68,523 | -0.18(-0.68%) |
Nov 22, 2022 | 26.38 | 26.55 | 26.28 | 26.32 | 80,579 | -0.03(-0.11%) |
Nov 21, 2022 | 26.21 | 26.45 | 25.94 | 26.35 | 117,956 | +0.27(+1.05%) |
Nov 18, 2022 | 26.50 | 26.50 | 26.01 | 26.08 | 73,612 | -0.01(-0.04%) |
Nov 17, 2022 | 25.98 | 26.18 | 25.91 | 26.09 | 52,779 | -0.10(-0.39%) |
Nov 16, 2022 | 26.48 | 26.48 | 26.07 | 26.19 | 97,721 | -0.18(-0.68%) |
Nov 15, 2022 | 26.04 | 26.53 | 25.91 | 26.37 | 115,396 | +0.23(+0.90%) |
Nov 14, 2022 | 26.04 | 26.47 | 25.54 | 26.13 | 178,340 | +0.17(+0.65%) |
Nov 11, 2022 | 26.80 | 26.86 | 25.94 | 25.96 | 73,022 | -0.68(-2.54%) |
Nov 10, 2022 | 26.35 | 26.79 | 26.01 | 26.64 | 162,416 | +0.80(+3.09%) |
Nov 09, 2022 | 26.07 | 26.19 | 25.79 | 25.84 | 82,342 | -0.38(-1.43%) |
Nov 08, 2022 | 26.35 | 26.48 | 25.98 | 26.22 | 80,652 | -0.07(-0.25%) |
Nov 07, 2022 | 26.44 | 26.91 | 26.20 | 26.28 | 110,546 | -0.83(-3.06%) |
Nov 04, 2022 | 26.32 | 27.11 | 26.31 | 27.11 | 89,000 | +0.88(+3.34%) |
Nov 03, 2022 | 26.07 | 26.39 | 25.71 | 26.24 | 72,314 | -0.07(-0.25%) |
Nov 02, 2022 | 26.25 | 26.69 | 25.90 | 26.30 | 116,603 | -0.05(-0.18%) |
Nov 01, 2022 | 26.39 | 26.77 | 26.26 | 26.35 | 127,052 | +0.09(+0.36%) |
Oct 31, 2022 | 26.39 | 26.52 | 25.31 | 26.25 | 162,646 | -0.15(-0.57%) |
Oct 28, 2022 | 25.97 | 26.56 | 25.80 | 26.40 | 128,764 | +0.33(+1.25%) |
Oct 27, 2022 | 25.17 | 26.38 | 25.12 | 26.08 | 194,445 | +1.38(+5.59%) |
Oct 26, 2022 | 25.13 | 25.13 | 24.59 | 24.70 | 199,105 | -0.11(-0.45%) |
Oct 25, 2022 | 24.68 | 25.04 | 24.61 | 24.81 | 132,441 | +0.11(+0.45%) |
Oct 24, 2022 | 24.71 | 24.85 | 24.52 | 24.70 | 94,789 | +0.21(+0.84%) |
Oct 21, 2022 | 24.10 | 24.76 | 24.02 | 24.49 | 135,763 | +0.50(+2.10%) |
Oct 20, 2022 | 24.54 | 24.64 | 23.71 | 23.99 | 70,774 | -0.60(-2.43%) |
Oct 19, 2022 | 24.42 | 24.71 | 24.25 | 24.58 | 84,942 | -0.03(-0.11%) |
Oct 18, 2022 | 24.99 | 25.07 | 24.52 | 24.61 | 85,303 | -0.07(-0.26%) |
Oct 17, 2022 | 24.72 | 24.93 | 24.46 | 24.68 | 154,256 | +0.22(+0.92%) |
Oct 14, 2022 | 24.92 | 25.19 | 24.32 | 24.45 | 86,771 | -0.40(-1.61%) |
Oct 13, 2022 | 23.03 | 24.91 | 23.03 | 24.85 | 103,474 | +1.55(+6.65%) |
Oct 12, 2022 | 23.23 | 23.38 | 23.06 | 23.31 | 70,658 | +0.07(+0.32%) |
Oct 11, 2022 | 23.08 | 23.39 | 23.01 | 23.23 | 57,939 | +0.15(+0.65%) |
Oct 10, 2022 | 22.91 | 23.30 | 22.91 | 23.08 | 82,069 | +0.22(+0.98%) |
Oct 07, 2022 | 23.38 | 23.42 | 22.86 | 22.86 | 404,761 | -0.70(-2.97%) |
Oct 06, 2022 | 22.94 | 23.63 | 22.94 | 23.56 | 161,222 | +0.42(+1.81%) |
Oct 05, 2022 | 22.72 | 23.20 | 22.58 | 23.14 | 153,198 | +0.20(+0.85%) |
Oct 04, 2022 | 22.44 | 22.99 | 22.44 | 22.94 | 73,634 | +0.69(+3.10%) |
Oct 03, 2022 | 22.05 | 22.33 | 21.94 | 22.25 | 67,703 | +0.35(+1.58%) |
Sep 30, 2022 | 22.20 | 22.35 | 21.91 | 21.91 | 72,729 | -0.17(-0.76%) |
Sep 29, 2022 | 22.14 | 22.14 | 21.93 | 22.07 | 72,667 | -0.22(-1.00%) |
Sep 28, 2022 | 22.11 | 22.49 | 22.03 | 22.30 | 64,501 | +0.13(+0.59%) |
Sep 27, 2022 | 22.55 | 22.62 | 22.10 | 22.17 | 54,604 | -0.23(-1.04%) |
Sep 26, 2022 | 22.33 | 22.76 | 22.32 | 22.40 | 82,267 | -0.16(-0.70%) |
Sep 23, 2022 | 22.42 | 22.59 | 22.20 | 22.56 | 97,603 | -0.03(-0.12%) |
Sep 22, 2022 | 22.98 | 23.01 | 22.52 | 22.59 | 77,657 | -0.44(-1.90%) |
Sep 21, 2022 | 23.21 | 23.33 | 22.97 | 23.03 | 63,394 | -0.25(-1.08%) |
Sep 20, 2022 | 23.29 | 23.40 | 23.11 | 23.28 | 50,062 | -0.24(-1.03%) |
Sep 19, 2022 | 22.67 | 23.63 | 22.59 | 23.52 | 99,928 | +0.85(+3.75%) |
Sep 16, 2022 | 22.77 | 23.02 | 22.41 | 22.67 | 302,394 | -0.17(-0.74%) |
Sep 15, 2022 | 22.87 | 23.05 | 22.58 | 22.84 | 65,609 | +0.03(+0.12%) |
Sep 14, 2022 | 22.68 | 22.92 | 22.63 | 22.81 | 60,699 | +0.02(+0.08%) |
Sep 13, 2022 | 23.10 | 23.33 | 22.67 | 22.79 | 75,728 | -0.52(-2.24%) |
Sep 12, 2022 | 23.30 | 23.45 | 23.21 | 23.32 | 45,050 | +0.07(+0.28%) |
Sep 09, 2022 | 23.27 | 23.78 | 23.02 | 23.25 | 45,271 | +0.19(+0.81%) |
Sep 08, 2022 | 22.84 | 23.17 | 22.69 | 23.06 | 67,163 | +0.02(+0.08%) |
Sep 07, 2022 | 22.63 | 23.13 | 22.58 | 23.04 | 60,054 | +0.27(+1.19%) |
Sep 06, 2022 | 22.99 | 23.46 | 22.59 | 22.77 | 65,432 | -0.22(-0.97%) |
Sep 02, 2022 | 23.20 | 23.49 | 22.81 | 23.00 | 57,564 | -0.13(-0.56%) |
Sep 01, 2022 | 23.04 | 23.51 | 22.95 | 23.13 | 79,669 | -0.01(-0.04%) |
Aug 31, 2022 | 23.50 | 23.55 | 23.12 | 23.14 | 75,390 | -0.21(-0.92%) |
Aug 30, 2022 | 23.44 | 23.44 | 23.14 | 23.35 | 43,063 | +0.10(+0.44%) |
Aug 29, 2022 | 23.77 | 23.94 | 23.24 | 23.25 | 50,228 | -0.69(-2.88%) |
Aug 26, 2022 | 24.27 | 24.43 | 23.87 | 23.94 | 83,126 | -0.43(-1.76%) |
Aug 25, 2022 | 23.96 | 24.40 | 23.82 | 24.37 | 67,123 | +0.50(+2.11%) |
Aug 24, 2022 | 24.12 | 24.12 | 23.72 | 23.87 | 57,245 | -0.22(-0.93%) |
Aug 23, 2022 | 24.19 | 24.49 | 24.09 | 24.09 | 55,951 | -0.22(-0.92%) |
Aug 22, 2022 | 24.53 | 24.58 | 24.22 | 24.31 | 97,477 | -0.37(-1.51%) |
Aug 19, 2022 | 24.36 | 24.80 | 24.22 | 24.69 | 184,765 | +0.15(+0.61%) |
Aug 18, 2022 | 24.51 | 24.64 | 24.28 | 24.54 | 77,873 | +0.12(+0.50%) |
Aug 17, 2022 | 24.31 | 24.42 | 24.07 | 24.42 | 51,956 | -0.07(-0.31%) |
Aug 16, 2022 | 24.24 | 24.52 | 24.24 | 24.49 | 39,628 | +0.24(+1.00%) |
Aug 15, 2022 | 23.99 | 24.28 | 23.76 | 24.25 | 47,417 | +0.02(+0.08%) |
Aug 12, 2022 | 24.07 | 24.23 | 23.69 | 24.23 | 53,654 | +0.35(+1.45%) |
Aug 11, 2022 | 23.89 | 23.90 | 23.74 | 23.88 | 36,453 | +0.21(+0.91%) |
Aug 10, 2022 | 23.64 | 23.79 | 22.63 | 23.67 | 63,600 | +0.24(+1.04%) |
Aug 09, 2022 | 23.36 | 23.53 | 23.30 | 23.43 | 79,210 | -0.02(-0.08%) |
Aug 08, 2022 | 23.47 | 23.62 | 23.33 | 23.45 | 95,750 | -0.01(-0.04%) |
Aug 05, 2022 | 23.24 | 23.67 | 23.22 | 23.46 | 71,557 | +0.16(+0.68%) |
Aug 04, 2022 | 23.36 | 23.38 | 23.04 | 23.30 | 101,576 | +0.04(+0.16%) |
Aug 03, 2022 | 23.16 | 23.43 | 23.01 | 23.26 | 70,559 | +0.31(+1.33%) |
Aug 02, 2022 | 22.78 | 23.11 | 22.67 | 22.96 | 87,358 | +0.02(+0.08%) |