Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.65 | 21.82 | 21.28 | 21.37 | 3,062,537 | -0.33(-1.51%) |
Aug 30, 2023 | 21.50 | 21.89 | 21.49 | 21.70 | 2,374,647 | +0.12(+0.55%) |
Aug 29, 2023 | 21.63 | 22.08 | 21.35 | 21.58 | 2,890,588 | +0.12(+0.55%) |
Aug 28, 2023 | 21.49 | 21.65 | 21.28 | 21.46 | 2,470,469 | +0.25(+1.17%) |
Aug 25, 2023 | 21.39 | 21.42 | 21.00 | 21.21 | 2,709,067 | -0.06(-0.28%) |
Aug 24, 2023 | 21.56 | 21.62 | 21.21 | 21.27 | 2,470,477 | -0.32(-1.47%) |
Aug 23, 2023 | 21.81 | 21.89 | 21.45 | 21.59 | 2,650,471 | -0.42(-1.89%) |
Aug 22, 2023 | 22.18 | 22.61 | 21.99 | 22.00 | 2,030,144 | +0.02(+0.09%) |
Aug 21, 2023 | 21.84 | 22.03 | 21.55 | 21.98 | 2,333,438 | +0.35(+1.60%) |
Aug 18, 2023 | 21.61 | 21.87 | 21.35 | 21.64 | 1,866,228 | -0.35(-1.58%) |
Aug 17, 2023 | 22.21 | 22.38 | 21.88 | 21.98 | 1,703,056 | +0.18(+0.82%) |
Aug 16, 2023 | 21.57 | 22.21 | 21.41 | 21.80 | 2,524,280 | +0.14(+0.64%) |
Aug 15, 2023 | 21.81 | 22.31 | 21.60 | 21.67 | 2,677,659 | -0.53(-2.41%) |
Aug 14, 2023 | 22.52 | 22.58 | 21.89 | 22.20 | 5,268,838 | -0.40(-1.75%) |
Aug 11, 2023 | 22.54 | 22.83 | 22.23 | 22.60 | 3,786,665 | -0.11(-0.48%) |
Aug 10, 2023 | 23.50 | 23.54 | 22.31 | 22.71 | 3,500,454 | -0.75(-3.21%) |
Aug 09, 2023 | 22.54 | 23.90 | 22.29 | 23.46 | 5,810,532 | +1.30(+5.88%) |
Aug 08, 2023 | 21.24 | 22.22 | 21.05 | 22.16 | 2,451,793 | +0.53(+2.46%) |
Aug 07, 2023 | 21.60 | 21.63 | 21.22 | 21.62 | 2,177,791 | +0.10(+0.46%) |
Aug 04, 2023 | 21.57 | 21.80 | 21.28 | 21.52 | 2,417,138 | +0.17(+0.79%) |
Aug 03, 2023 | 21.41 | 21.52 | 20.90 | 21.36 | 1,917,732 | -0.08(-0.37%) |
Aug 02, 2023 | 21.71 | 21.75 | 20.73 | 21.44 | 8,987,463 | -0.54(-2.47%) |
Aug 01, 2023 | 22.01 | 22.22 | 21.43 | 21.98 | 2,067,947 | -0.17(-0.76%) |
Jul 31, 2023 | 21.60 | 22.24 | 21.60 | 22.15 | 2,956,245 | +0.85(+3.99%) |
Jul 28, 2023 | 21.59 | 21.59 | 20.74 | 21.30 | 3,536,536 | -0.09(-0.42%) |
Jul 27, 2023 | 21.46 | 22.00 | 20.86 | 21.39 | 5,751,899 | -0.74(-3.34%) |
Jul 26, 2023 | 21.90 | 22.46 | 21.89 | 22.13 | 4,496,177 | -0.10(-0.44%) |
Jul 25, 2023 | 21.81 | 22.60 | 21.81 | 22.23 | 4,166,853 | +0.40(+1.85%) |
Jul 24, 2023 | 21.76 | 21.92 | 21.50 | 21.82 | 2,311,923 | +0.13(+0.59%) |
Jul 21, 2023 | 21.71 | 21.71 | 21.36 | 21.69 | 2,608,879 | +0.10(+0.46%) |
Jul 20, 2023 | 21.58 | 21.66 | 21.27 | 21.59 | 2,838,016 | +0.26(+1.20%) |
Jul 19, 2023 | 21.31 | 21.37 | 21.10 | 21.34 | 1,964,759 | +0.19(+0.89%) |
Jul 18, 2023 | 20.65 | 21.42 | 20.63 | 21.15 | 2,262,348 | +0.59(+2.88%) |
Jul 17, 2023 | 20.51 | 20.85 | 20.39 | 20.56 | 1,780,050 | -0.03(-0.14%) |
Jul 14, 2023 | 20.87 | 21.05 | 20.54 | 20.59 | 3,344,036 | -0.38(-1.84%) |
Jul 13, 2023 | 20.91 | 21.28 | 20.85 | 20.97 | 3,388,156 | +0.10(+0.47%) |
Jul 12, 2023 | 22.08 | 22.26 | 20.86 | 20.87 | 3,457,542 | -0.99(-4.51%) |
Jul 11, 2023 | 21.52 | 21.99 | 21.52 | 21.86 | 2,966,482 | +0.38(+1.75%) |
Jul 10, 2023 | 21.47 | 21.85 | 21.37 | 21.49 | 2,158,278 | -0.07(-0.32%) |
Jul 07, 2023 | 21.05 | 21.85 | 21.05 | 21.55 | 2,357,320 | +0.50(+2.39%) |
Jul 06, 2023 | 21.26 | 21.63 | 20.90 | 21.05 | 2,124,180 | -0.36(-1.66%) |
Jul 05, 2023 | 21.75 | 21.86 | 21.28 | 21.41 | 2,443,874 | -0.28(-1.27%) |
Jul 03, 2023 | 21.32 | 21.98 | 21.25 | 21.68 | 1,611,703 | +0.31(+1.43%) |
Jun 30, 2023 | 21.32 | 21.84 | 21.26 | 21.38 | 2,833,207 | +0.01(+0.05%) |
Jun 29, 2023 | 20.72 | 21.78 | 20.65 | 21.37 | 2,918,138 | +0.77(+3.74%) |
Jun 28, 2023 | 20.64 | 20.73 | 20.24 | 20.60 | 1,925,575 | -0.20(-0.95%) |
Jun 27, 2023 | 20.50 | 20.99 | 20.45 | 20.79 | 2,264,822 | +0.29(+1.40%) |
Jun 26, 2023 | 20.65 | 20.87 | 20.26 | 20.51 | 2,252,386 | +0.09(+0.43%) |
Jun 23, 2023 | 20.63 | 20.88 | 20.41 | 20.42 | 3,197,013 | -0.59(-2.82%) |
Jun 22, 2023 | 20.91 | 21.25 | 20.61 | 21.01 | 2,166,548 | -0.17(-0.79%) |
Jun 21, 2023 | 20.76 | 21.30 | 20.73 | 21.18 | 2,747,871 | +0.24(+1.13%) |
Jun 20, 2023 | 20.29 | 21.22 | 20.13 | 20.94 | 3,453,549 | +0.66(+3.26%) |
Jun 16, 2023 | 20.59 | 20.61 | 20.06 | 20.28 | 4,502,325 | -0.16(-0.77%) |
Jun 15, 2023 | 19.96 | 20.69 | 19.96 | 20.44 | 3,403,111 | +0.63(+3.19%) |
Jun 14, 2023 | 19.77 | 20.24 | 19.57 | 19.81 | 3,698,415 | +0.36(+1.83%) |
Jun 13, 2023 | 19.41 | 19.73 | 19.29 | 19.45 | 5,497,729 | +0.28(+1.44%) |
Jun 12, 2023 | 19.45 | 19.68 | 19.09 | 19.18 | 2,901,349 | -0.57(-2.90%) |
Jun 09, 2023 | 19.51 | 20.29 | 19.35 | 19.75 | 4,123,967 | +0.21(+1.06%) |
Jun 08, 2023 | 19.83 | 20.10 | 19.24 | 19.54 | 3,482,841 | -0.21(-1.05%) |
Jun 07, 2023 | 19.18 | 19.97 | 19.17 | 19.75 | 4,885,778 | +0.58(+3.04%) |
Jun 06, 2023 | 18.46 | 19.29 | 18.38 | 19.17 | 2,738,675 | +0.43(+2.32%) |
Jun 05, 2023 | 18.90 | 19.33 | 18.59 | 18.73 | 3,566,777 | +0.16(+0.85%) |
Jun 02, 2023 | 18.45 | 18.82 | 18.27 | 18.57 | 3,558,804 | +0.50(+2.79%) |
Jun 01, 2023 | 18.01 | 18.40 | 17.96 | 18.07 | 3,622,296 | +0.15(+0.83%) |
May 31, 2023 | 17.93 | 18.25 | 17.65 | 17.92 | 4,862,137 | -0.34(-1.84%) |
May 30, 2023 | 17.98 | 18.40 | 17.48 | 18.26 | 6,617,499 | -0.15(-0.80%) |
May 26, 2023 | 19.18 | 19.33 | 18.33 | 18.41 | 3,632,107 | -0.67(-3.52%) |
May 25, 2023 | 19.02 | 19.12 | 18.63 | 19.08 | 4,072,510 | -0.41(-2.13%) |
May 24, 2023 | 20.01 | 20.06 | 19.32 | 19.49 | 4,293,787 | -0.56(-2.80%) |
May 23, 2023 | 20.28 | 20.46 | 19.91 | 20.05 | 2,504,732 | -0.40(-1.98%) |
May 22, 2023 | 20.04 | 20.80 | 20.00 | 20.46 | 3,319,627 | +0.35(+1.72%) |
May 19, 2023 | 20.77 | 20.82 | 20.01 | 20.11 | 4,497,378 | -0.39(-1.93%) |
May 18, 2023 | 20.63 | 20.63 | 19.66 | 20.51 | 5,842,565 | -0.29(-1.38%) |
May 17, 2023 | 21.33 | 21.36 | 20.75 | 20.79 | 4,903,655 | -0.22(-1.03%) |
May 16, 2023 | 22.13 | 22.39 | 20.91 | 21.01 | 3,588,854 | -1.36(-6.09%) |
May 15, 2023 | 22.53 | 22.60 | 22.20 | 22.37 | 1,649,614 | +0.09(+0.40%) |
May 12, 2023 | 22.21 | 22.52 | 21.86 | 22.28 | 2,757,855 | +0.21(+0.94%) |
May 11, 2023 | 22.34 | 22.48 | 21.79 | 22.08 | 3,527,881 | -0.87(-3.78%) |
May 10, 2023 | 23.09 | 23.16 | 22.39 | 22.95 | 2,502,954 | +0.14(+0.63%) |
May 09, 2023 | 22.64 | 23.05 | 22.53 | 22.80 | 2,218,442 | +0.11(+0.48%) |
May 08, 2023 | 22.86 | 23.16 | 22.55 | 22.69 | 2,425,812 | +0.26(+1.14%) |
May 05, 2023 | 22.23 | 22.58 | 21.88 | 22.44 | 3,212,422 | +0.73(+3.35%) |
May 04, 2023 | 22.11 | 22.22 | 21.51 | 21.71 | 3,843,798 | -0.49(-2.22%) |
May 03, 2023 | 22.74 | 23.06 | 22.00 | 22.20 | 3,544,059 | -0.76(-3.30%) |
May 02, 2023 | 22.98 | 23.59 | 22.51 | 22.96 | 3,618,663 | -0.29(-1.23%) |
May 01, 2023 | 23.36 | 23.79 | 23.13 | 23.25 | 2,591,065 | -0.38(-1.62%) |
Apr 28, 2023 | 23.43 | 23.76 | 23.12 | 23.63 | 4,158,427 | +0.20(+0.84%) |
Apr 27, 2023 | 22.94 | 24.02 | 22.23 | 23.43 | 6,523,081 | +0.40(+1.75%) |
Apr 26, 2023 | 23.80 | 23.92 | 22.83 | 23.03 | 4,217,904 | -0.47(-2.01%) |
Apr 25, 2023 | 23.77 | 24.01 | 23.42 | 23.50 | 3,021,886 | -0.75(-3.08%) |
Apr 24, 2023 | 23.61 | 24.43 | 23.38 | 24.25 | 2,276,872 | +0.55(+2.32%) |
Apr 21, 2023 | 24.06 | 24.21 | 23.62 | 23.70 | 3,520,662 | -0.58(-2.39%) |
Apr 20, 2023 | 25.13 | 25.34 | 24.25 | 24.28 | 4,081,691 | -1.13(-4.45%) |
Apr 19, 2023 | 25.35 | 25.68 | 25.10 | 25.41 | 2,460,338 | -0.31(-1.22%) |
Apr 18, 2023 | 25.70 | 26.28 | 25.31 | 25.72 | 3,785,583 | -0.16(-0.61%) |
Apr 17, 2023 | 27.25 | 27.25 | 25.55 | 25.88 | 10,396,572 | +1.06(+4.28%) |
Apr 14, 2023 | 25.09 | 25.31 | 24.32 | 24.82 | 2,205,812 | -0.38(-1.52%) |
Apr 13, 2023 | 24.84 | 25.41 | 24.82 | 25.20 | 1,785,903 | +0.48(+1.95%) |
Apr 12, 2023 | 24.84 | 25.21 | 24.06 | 24.72 | 2,347,570 | -0.19(-0.75%) |
Apr 11, 2023 | 25.08 | 25.34 | 24.79 | 24.91 | 2,609,018 | +0.09(+0.36%) |
Apr 10, 2023 | 25.05 | 25.35 | 24.74 | 24.82 | 2,637,425 | -0.02(-0.08%) |
Apr 06, 2023 | 25.35 | 25.37 | 24.79 | 24.84 | 1,829,502 | -0.63(-2.47%) |
Apr 05, 2023 | 25.33 | 25.54 | 24.87 | 25.47 | 1,858,770 | +0.21(+0.82%) |
Apr 04, 2023 | 25.68 | 25.69 | 24.70 | 25.26 | 2,831,810 | -0.60(-2.32%) |
Apr 03, 2023 | 25.58 | 25.97 | 24.68 | 25.86 | 4,553,096 | +0.68(+2.70%) |
Mar 31, 2023 | 25.09 | 25.48 | 24.85 | 25.18 | 2,618,571 | +0.32(+1.31%) |
Mar 30, 2023 | 24.97 | 25.12 | 23.88 | 24.86 | 3,478,854 | +0.08(+0.31%) |
Mar 29, 2023 | 25.24 | 25.45 | 24.71 | 24.78 | 1,933,775 | -0.40(-1.60%) |
Mar 28, 2023 | 24.66 | 25.48 | 24.32 | 25.18 | 3,251,863 | +0.73(+2.98%) |
Mar 27, 2023 | 23.89 | 24.59 | 23.56 | 24.46 | 2,439,566 | +0.49(+2.05%) |
Mar 24, 2023 | 22.95 | 23.98 | 22.56 | 23.96 | 2,705,920 | +0.69(+2.96%) |
Mar 23, 2023 | 23.31 | 23.86 | 22.95 | 23.28 | 2,335,296 | +0.19(+0.81%) |
Mar 22, 2023 | 23.34 | 23.87 | 22.88 | 23.09 | 2,663,300 | -0.12(-0.51%) |
Mar 21, 2023 | 23.95 | 24.21 | 23.14 | 23.21 | 3,406,375 | +0.05(+0.21%) |
Mar 20, 2023 | 23.21 | 23.80 | 23.05 | 23.16 | 3,256,390 | +0.22(+0.94%) |
Mar 17, 2023 | 22.77 | 23.03 | 22.33 | 22.94 | 4,727,430 | -0.06(-0.26%) |
Mar 16, 2023 | 21.89 | 23.33 | 21.59 | 23.00 | 5,424,632 | +0.62(+2.77%) |
Mar 15, 2023 | 22.89 | 23.18 | 22.04 | 22.38 | 7,895,172 | -1.74(-7.22%) |
Mar 14, 2023 | 24.67 | 25.17 | 23.81 | 24.12 | 3,266,916 | -0.24(-0.97%) |
Mar 13, 2023 | 24.49 | 25.43 | 24.11 | 24.36 | 3,967,233 | -0.92(-3.66%) |
Mar 10, 2023 | 25.25 | 25.71 | 24.74 | 25.28 | 3,742,705 | +0.01(+0.04%) |
Mar 09, 2023 | 25.56 | 25.89 | 25.22 | 25.27 | 2,966,808 | -0.32(-1.27%) |
Mar 08, 2023 | 25.72 | 26.19 | 25.33 | 25.60 | 2,422,706 | -0.29(-1.10%) |
Mar 07, 2023 | 25.72 | 26.16 | 25.42 | 25.88 | 3,335,224 | +0.02(+0.08%) |
Mar 06, 2023 | 26.76 | 26.76 | 25.58 | 25.86 | 4,761,650 | -1.71(-6.21%) |
Mar 03, 2023 | 27.26 | 28.08 | 27.09 | 27.57 | 3,680,296 | +0.47(+1.74%) |
Mar 02, 2023 | 27.16 | 27.52 | 26.91 | 27.10 | 2,382,038 | -0.30(-1.11%) |
Mar 01, 2023 | 26.97 | 27.54 | 26.81 | 27.41 | 3,078,832 | +0.55(+2.05%) |
Feb 28, 2023 | 26.53 | 27.20 | 26.16 | 26.86 | 3,733,286 | +0.52(+1.98%) |
Feb 27, 2023 | 25.91 | 26.53 | 25.65 | 26.33 | 3,134,586 | +0.45(+1.75%) |
Feb 24, 2023 | 25.63 | 26.06 | 25.22 | 25.88 | 3,288,422 | +0.06(+0.23%) |
Feb 23, 2023 | 25.94 | 26.35 | 25.31 | 25.82 | 3,567,216 | +0.06(+0.23%) |
Feb 22, 2023 | 25.19 | 26.20 | 25.09 | 25.76 | 5,070,516 | +0.33(+1.32%) |
Feb 21, 2023 | 27.26 | 27.59 | 25.43 | 25.43 | 6,177,562 | -2.37(-8.53%) |
Feb 17, 2023 | 28.63 | 29.19 | 27.52 | 27.80 | 5,517,155 | -1.27(-4.37%) |
Feb 16, 2023 | 29.02 | 29.93 | 28.94 | 29.07 | 6,340,340 | +0.01(+0.03%) |
Feb 15, 2023 | 29.13 | 30.71 | 28.58 | 29.06 | 9,743,283 | -0.30(-1.04%) |
Feb 14, 2023 | 27.35 | 29.47 | 25.74 | 29.36 | 17,697,764 | +3.45(+13.33%) |
Feb 13, 2023 | 25.97 | 26.32 | 25.45 | 25.91 | 6,851,506 | -0.05(-0.19%) |
Feb 10, 2023 | 25.18 | 26.03 | 24.79 | 25.96 | 5,411,084 | +0.83(+3.29%) |
Feb 09, 2023 | 25.33 | 25.79 | 24.95 | 25.13 | 3,871,140 | -0.11(-0.43%) |
Feb 08, 2023 | 27.49 | 27.58 | 25.23 | 25.24 | 8,843,879 | -2.57(-9.23%) |
Feb 07, 2023 | 28.01 | 28.59 | 26.34 | 27.81 | 8,299,719 | +0.41(+1.51%) |
Feb 06, 2023 | 27.20 | 27.75 | 26.66 | 27.40 | 4,200,017 | +0.09(+0.32%) |
Feb 03, 2023 | 28.09 | 28.46 | 27.24 | 27.31 | 3,400,080 | -0.65(-2.32%) |
Feb 02, 2023 | 27.26 | 27.97 | 26.61 | 27.96 | 4,210,574 | +0.73(+2.67%) |
Feb 01, 2023 | 27.32 | 27.57 | 26.31 | 27.23 | 3,819,988 | -0.21(-0.75%) |
Jan 31, 2023 | 27.08 | 27.62 | 26.91 | 27.44 | 3,250,659 | +0.07(+0.25%) |
Jan 30, 2023 | 26.55 | 27.69 | 26.26 | 27.37 | 4,517,484 | +0.56(+2.09%) |
Jan 27, 2023 | 25.96 | 26.96 | 25.88 | 26.81 | 3,071,973 | +0.66(+2.52%) |
Jan 26, 2023 | 26.48 | 26.55 | 24.86 | 26.15 | 6,641,996 | -0.47(-1.77%) |
Jan 25, 2023 | 27.15 | 27.24 | 26.13 | 26.62 | 4,361,062 | -0.81(-2.94%) |
Jan 24, 2023 | 27.26 | 27.68 | 26.81 | 27.43 | 2,866,396 | -0.10(-0.36%) |
Jan 23, 2023 | 27.80 | 28.10 | 27.18 | 27.52 | 2,735,532 | -0.13(-0.46%) |
Jan 20, 2023 | 27.23 | 27.90 | 26.67 | 27.65 | 3,141,954 | +0.65(+2.40%) |
Jan 19, 2023 | 26.74 | 27.24 | 26.46 | 27.00 | 2,392,058 | +0.02(+0.07%) |
Jan 18, 2023 | 28.81 | 29.05 | 26.96 | 26.98 | 3,449,683 | -1.35(-4.76%) |
Jan 17, 2023 | 28.27 | 28.79 | 27.91 | 28.33 | 3,048,099 | +0.38(+1.37%) |
Jan 13, 2023 | 27.17 | 28.02 | 27.06 | 27.95 | 2,167,007 | +0.67(+2.45%) |
Jan 12, 2023 | 26.90 | 27.72 | 26.72 | 27.28 | 2,705,215 | +0.57(+2.14%) |
Jan 11, 2023 | 26.64 | 27.02 | 26.28 | 26.71 | 3,561,751 | -0.13(-0.48%) |
Jan 10, 2023 | 27.23 | 27.50 | 26.19 | 26.84 | 3,414,807 | -0.36(-1.34%) |
Jan 09, 2023 | 28.55 | 28.88 | 27.18 | 27.20 | 3,665,756 | -1.22(-4.29%) |
Jan 06, 2023 | 27.09 | 29.56 | 26.91 | 28.42 | 7,440,183 | +1.67(+6.25%) |
Jan 05, 2023 | 25.84 | 27.01 | 25.78 | 26.75 | 5,725,920 | +0.61(+2.33%) |
Jan 04, 2023 | 24.34 | 26.18 | 23.78 | 26.14 | 7,574,715 | +1.45(+5.86%) |
Jan 03, 2023 | 25.36 | 25.49 | 24.49 | 24.69 | 7,623,694 | -1.30(-5.00%) |
Dec 30, 2022 | 26.07 | 26.54 | 25.70 | 25.99 | 3,142,637 | -0.39(-1.49%) |
Dec 29, 2022 | 26.28 | 26.77 | 26.05 | 26.38 | 3,037,111 | +0.23(+0.87%) |
Dec 28, 2022 | 28.53 | 28.53 | 25.43 | 26.16 | 8,543,019 | -2.76(-9.56%) |
Dec 27, 2022 | 29.33 | 29.72 | 28.85 | 28.92 | 2,382,617 | -0.04(-0.14%) |
Dec 23, 2022 | 28.63 | 29.05 | 28.16 | 28.96 | 2,060,723 | +0.42(+1.48%) |
Dec 22, 2022 | 28.53 | 29.22 | 27.75 | 28.54 | 3,180,114 | +0.15(+0.52%) |
Dec 21, 2022 | 28.23 | 28.58 | 27.51 | 28.39 | 3,523,120 | +0.26(+0.91%) |
Dec 20, 2022 | 28.25 | 28.93 | 28.02 | 28.13 | 2,849,126 | +0.01(+0.03%) |
Dec 19, 2022 | 28.32 | 28.66 | 27.42 | 28.12 | 2,944,443 | +0.10(+0.35%) |
Dec 16, 2022 | 28.07 | 28.81 | 27.53 | 28.03 | 4,421,744 | -0.66(-2.30%) |
Dec 15, 2022 | 28.04 | 28.96 | 27.74 | 28.69 | 3,256,553 | +0.74(+2.64%) |
Dec 14, 2022 | 27.91 | 28.23 | 27.09 | 27.95 | 2,899,668 | -0.06(-0.21%) |
Dec 13, 2022 | 28.04 | 28.61 | 27.40 | 28.01 | 3,353,189 | +0.61(+2.23%) |
Dec 12, 2022 | 27.64 | 27.64 | 26.65 | 27.40 | 3,030,196 | -0.22(-0.78%) |
Dec 09, 2022 | 28.23 | 28.85 | 27.41 | 27.61 | 2,691,903 | -0.72(-2.53%) |
Dec 08, 2022 | 29.54 | 29.95 | 28.11 | 28.33 | 2,824,922 | -0.57(-1.97%) |
Dec 07, 2022 | 29.17 | 29.36 | 28.41 | 28.90 | 2,336,075 | -0.51(-1.74%) |
Dec 06, 2022 | 29.09 | 29.83 | 28.87 | 29.41 | 2,894,794 | +0.32(+1.12%) |
Dec 05, 2022 | 31.18 | 31.57 | 28.90 | 29.09 | 3,801,590 | -1.99(-6.39%) |
Dec 02, 2022 | 30.49 | 31.71 | 30.47 | 31.08 | 3,185,757 | +0.30(+0.96%) |
Dec 01, 2022 | 31.43 | 31.64 | 30.39 | 30.78 | 2,684,944 | -0.64(-2.03%) |
Nov 30, 2022 | 31.95 | 32.35 | 30.79 | 31.42 | 4,408,841 | -0.02(-0.06%) |
Nov 29, 2022 | 29.31 | 31.44 | 29.31 | 31.44 | 4,637,011 | +2.55(+8.82%) |
Nov 28, 2022 | 28.99 | 30.03 | 28.68 | 28.89 | 2,501,965 | -0.82(-2.75%) |
Nov 25, 2022 | 29.02 | 30.50 | 29.02 | 29.71 | 2,135,529 | +0.41(+1.41%) |
Nov 23, 2022 | 29.23 | 30.05 | 28.66 | 29.30 | 3,331,667 | +0.16(+0.54%) |
Nov 22, 2022 | 27.96 | 29.45 | 27.70 | 29.14 | 4,169,720 | +1.84(+6.74%) |
Nov 21, 2022 | 26.53 | 27.36 | 25.79 | 27.30 | 4,402,809 | +0.49(+1.83%) |
Nov 18, 2022 | 27.27 | 27.35 | 26.06 | 26.81 | 5,198,193 | -0.73(-2.64%) |
Nov 17, 2022 | 27.36 | 27.58 | 26.31 | 27.53 | 5,193,189 | -0.46(-1.65%) |
Nov 16, 2022 | 28.05 | 28.73 | 27.40 | 28.00 | 3,794,640 | -0.72(-2.50%) |
Nov 15, 2022 | 27.88 | 28.75 | 26.96 | 28.72 | 4,726,403 | +1.21(+4.40%) |
Nov 14, 2022 | 27.00 | 28.85 | 26.97 | 27.51 | 5,090,094 | +0.70(+2.61%) |
Nov 11, 2022 | 27.88 | 28.33 | 26.28 | 26.81 | 5,218,506 | -0.46(-1.70%) |
Nov 10, 2022 | 27.19 | 27.33 | 26.03 | 27.27 | 3,831,034 | +1.29(+4.96%) |
Nov 09, 2022 | 28.33 | 28.65 | 25.75 | 25.98 | 7,546,152 | -3.15(-10.81%) |
Nov 08, 2022 | 28.93 | 29.41 | 28.01 | 29.13 | 4,886,960 | -0.39(-1.33%) |
Nov 07, 2022 | 28.07 | 29.57 | 27.13 | 29.52 | 11,138,525 | +2.97(+11.19%) |
Nov 04, 2022 | 24.32 | 27.02 | 24.16 | 26.55 | 11,728,787 | +3.10(+13.21%) |
Nov 03, 2022 | 25.00 | 27.18 | 23.02 | 23.45 | 20,218,618 | +0.61(+2.67%) |
Nov 02, 2022 | 23.81 | 22.84 | 4,080,334 | -0.77(-3.25%) | ||
Nov 01, 2022 | 24.03 | 24.04 | 23.36 | 23.61 | 3,585,315 | +0.10(+0.42%) |
Oct 31, 2022 | 23.37 | 24.57 | 23.11 | 23.51 | 4,039,170 | -0.05(-0.21%) |
Oct 28, 2022 | 23.90 | 24.15 | 22.77 | 23.56 | 6,221,248 | -0.56(-2.32%) |
Oct 27, 2022 | 23.35 | 24.73 | 22.68 | 24.12 | 5,263,634 | +0.94(+4.07%) |
Oct 26, 2022 | 23.71 | 24.16 | 23.16 | 23.18 | 3,537,376 | -0.49(-2.08%) |
Oct 25, 2022 | 23.22 | 24.34 | 23.01 | 23.67 | 5,422,729 | +0.32(+1.39%) |
Oct 24, 2022 | 23.12 | 23.53 | 22.10 | 23.34 | 4,831,577 | -0.14(-0.59%) |
Oct 21, 2022 | 22.83 | 23.70 | 22.47 | 23.48 | 4,163,330 | +0.79(+3.47%) |
Oct 20, 2022 | 24.04 | 24.38 | 22.55 | 22.69 | 6,435,293 | -1.22(-5.10%) |
Oct 19, 2022 | 26.25 | 26.61 | 23.81 | 23.91 | 7,060,284 | -2.22(-8.51%) |
Oct 18, 2022 | 26.78 | 26.93 | 25.54 | 26.14 | 5,267,552 | -0.28(-1.04%) |
Oct 17, 2022 | 25.65 | 27.28 | 25.38 | 26.41 | 5,325,317 | +0.97(+3.83%) |
Oct 14, 2022 | 26.07 | 26.12 | 24.95 | 25.44 | 3,678,148 | -0.83(-3.15%) |
Oct 13, 2022 | 26.06 | 27.10 | 25.43 | 26.27 | 4,123,262 | +0.02(+0.07%) |
Oct 12, 2022 | 25.73 | 26.63 | 24.33 | 26.25 | 6,550,165 | +0.26(+0.98%) |
Oct 11, 2022 | 26.08 | 26.89 | 25.44 | 25.99 | 4,824,847 | -0.70(-2.62%) |
Oct 10, 2022 | 26.44 | 27.87 | 26.23 | 26.69 | 3,398,317 | +0.25(+0.93%) |
Oct 07, 2022 | 27.10 | 27.16 | 25.94 | 26.44 | 5,477,474 | -0.76(-2.78%) |
Oct 06, 2022 | 26.92 | 28.27 | 26.83 | 27.20 | 6,368,024 | -0.11(-0.40%) |
Oct 05, 2022 | 25.74 | 27.51 | 25.65 | 27.31 | 5,471,176 | +1.52(+5.91%) |
Oct 04, 2022 | 26.55 | 27.00 | 25.03 | 25.78 | 7,244,507 | -0.09(-0.34%) |
Oct 03, 2022 | 25.48 | 26.14 | 25.18 | 25.87 | 6,428,321 | +1.46(+5.96%) |
Sep 30, 2022 | 23.70 | 24.94 | 23.39 | 24.42 | 4,333,199 | +0.22(+0.89%) |
Sep 29, 2022 | 24.05 | 24.66 | 23.21 | 24.20 | 6,246,439 | -0.25(-1.01%) |
Sep 28, 2022 | 22.21 | 24.67 | 22.08 | 24.45 | 8,988,188 | +2.55(+11.63%) |
Sep 27, 2022 | 20.80 | 22.17 | 20.53 | 21.90 | 6,274,577 | +1.87(+9.33%) |
Sep 26, 2022 | 19.19 | 20.72 | 19.08 | 20.03 | 5,557,253 | +0.45(+2.31%) |
Sep 23, 2022 | 20.67 | 20.81 | 19.17 | 19.58 | 8,985,757 | -2.03(-9.38%) |
Sep 22, 2022 | 21.36 | 21.82 | 20.95 | 21.60 | 4,552,517 | +0.56(+2.66%) |
Sep 21, 2022 | 22.13 | 22.52 | 21.01 | 21.04 | 5,082,363 | -0.67(-3.08%) |
Sep 20, 2022 | 20.64 | 21.80 | 20.24 | 21.71 | 5,162,118 | +0.83(+3.96%) |
Sep 19, 2022 | 19.59 | 20.92 | 19.46 | 20.88 | 5,402,275 | +0.62(+3.06%) |
Sep 16, 2022 | 20.83 | 21.12 | 20.08 | 20.26 | 7,581,805 | -0.90(-4.27%) |
Sep 15, 2022 | 22.67 | 23.00 | 21.14 | 21.17 | 5,592,263 | -1.64(-7.20%) |
Sep 14, 2022 | 22.51 | 23.33 | 22.18 | 22.81 | 5,138,640 | +0.65(+2.93%) |
Sep 13, 2022 | 22.32 | 23.56 | 22.13 | 22.16 | 4,930,183 | -0.53(-2.34%) |
Sep 12, 2022 | 23.25 | 23.31 | 22.14 | 22.69 | 4,209,577 | -0.26(-1.11%) |
Sep 09, 2022 | 22.71 | 23.47 | 22.33 | 22.95 | 5,914,873 | +0.77(+3.46%) |
Sep 08, 2022 | 23.33 | 23.57 | 21.80 | 22.18 | 6,739,876 | -1.14(-4.89%) |
Sep 07, 2022 | 24.05 | 24.12 | 22.87 | 23.32 | 4,922,773 | -1.48(-5.95%) |
Sep 06, 2022 | 26.07 | 26.44 | 24.49 | 24.80 | 7,798,964 | +0.47(+1.94%) |
Sep 02, 2022 | 23.78 | 24.35 | 22.42 | 24.33 | 6,329,333 | +1.38(+6.00%) |