Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.54 | 19.73 | 19.25 | 19.26 | 3,510,582 | -0.22(-1.15%) |
Aug 30, 2023 | 19.58 | 19.66 | 19.46 | 19.49 | 3,138,784 | -0.03(-0.15%) |
Aug 29, 2023 | 19.50 | 19.52 | 19.29 | 19.51 | 3,298,341 | +0.00(+0.00%) |
Aug 28, 2023 | 19.46 | 19.73 | 19.40 | 19.51 | 2,432,285 | +0.12(+0.59%) |
Aug 25, 2023 | 19.64 | 19.74 | 19.34 | 19.40 | 2,233,593 | -0.13(-0.69%) |
Aug 24, 2023 | 19.27 | 19.65 | 19.14 | 19.53 | 2,426,773 | +0.18(+0.94%) |
Aug 23, 2023 | 19.56 | 19.62 | 19.33 | 19.35 | 2,680,505 | -0.24(-1.23%) |
Aug 22, 2023 | 19.86 | 19.91 | 19.42 | 19.59 | 3,347,163 | -0.26(-1.31%) |
Aug 21, 2023 | 19.85 | 19.92 | 19.72 | 19.85 | 1,695,131 | +0.01(+0.05%) |
Aug 18, 2023 | 20.07 | 20.07 | 19.75 | 19.84 | 2,024,063 | -0.13(-0.67%) |
Aug 17, 2023 | 20.41 | 20.54 | 19.95 | 19.98 | 2,366,319 | -0.44(-2.17%) |
Aug 16, 2023 | 20.49 | 20.68 | 20.40 | 20.42 | 2,258,416 | -0.17(-0.84%) |
Aug 15, 2023 | 20.70 | 20.78 | 20.58 | 20.59 | 1,566,207 | -0.17(-0.83%) |
Aug 14, 2023 | 20.69 | 20.77 | 20.50 | 20.76 | 2,142,533 | +0.07(+0.33%) |
Aug 11, 2023 | 20.74 | 20.84 | 20.52 | 20.70 | 3,029,681 | -0.04(-0.19%) |
Aug 10, 2023 | 20.56 | 20.91 | 20.53 | 20.74 | 2,604,443 | +0.27(+1.32%) |
Aug 09, 2023 | 21.25 | 21.55 | 20.41 | 20.47 | 4,785,016 | -0.42(-2.02%) |
Aug 08, 2023 | 20.90 | 21.02 | 20.70 | 20.89 | 4,437,311 | -0.10(-0.46%) |
Aug 07, 2023 | 20.76 | 21.13 | 20.76 | 20.99 | 3,027,764 | +0.23(+1.11%) |
Aug 04, 2023 | 20.78 | 20.95 | 20.66 | 20.75 | 2,891,730 | +0.10(+0.47%) |
Aug 03, 2023 | 20.55 | 20.73 | 20.46 | 20.66 | 2,288,396 | +0.01(+0.05%) |
Aug 02, 2023 | 20.47 | 20.84 | 20.45 | 20.65 | 2,175,214 | +0.09(+0.42%) |
Aug 01, 2023 | 20.67 | 20.72 | 20.50 | 20.56 | 1,981,014 | -0.10(-0.47%) |
Jul 31, 2023 | 20.64 | 20.72 | 20.49 | 20.66 | 2,148,661 | +0.04(+0.19%) |
Jul 28, 2023 | 20.84 | 20.89 | 20.53 | 20.62 | 1,869,017 | -0.14(-0.69%) |
Jul 27, 2023 | 20.74 | 20.89 | 20.63 | 20.76 | 2,712,033 | +0.02(+0.09%) |
Jul 26, 2023 | 20.25 | 20.78 | 20.25 | 20.75 | 2,501,661 | +0.26(+1.27%) |
Jul 25, 2023 | 20.55 | 20.70 | 20.46 | 20.49 | 1,864,035 | -0.11(-0.51%) |
Jul 24, 2023 | 20.87 | 20.87 | 20.53 | 20.59 | 2,145,891 | -0.19(-0.93%) |
Jul 21, 2023 | 21.02 | 21.04 | 20.75 | 20.78 | 2,121,024 | -0.12(-0.55%) |
Jul 20, 2023 | 20.85 | 20.93 | 20.62 | 20.90 | 2,375,943 | +0.08(+0.37%) |
Jul 19, 2023 | 20.47 | 20.83 | 20.47 | 20.82 | 3,251,046 | +0.46(+2.27%) |
Jul 18, 2023 | 20.53 | 20.66 | 20.25 | 20.36 | 3,178,365 | -0.15(-0.75%) |
Jul 17, 2023 | 20.53 | 20.69 | 20.45 | 20.51 | 2,866,018 | -0.02(-0.09%) |
Jul 14, 2023 | 20.49 | 20.54 | 20.30 | 20.53 | 3,016,060 | +0.02(+0.09%) |
Jul 13, 2023 | 20.69 | 20.75 | 20.44 | 20.51 | 2,023,877 | -0.16(-0.79%) |
Jul 12, 2023 | 20.65 | 20.82 | 20.58 | 20.68 | 2,189,553 | +0.12(+0.61%) |
Jul 11, 2023 | 20.57 | 20.66 | 20.50 | 20.55 | 2,939,267 | +0.05(+0.23%) |
Jul 10, 2023 | 20.46 | 20.71 | 20.43 | 20.50 | 2,433,089 | +0.01(+0.05%) |
Jul 07, 2023 | 20.41 | 20.63 | 20.41 | 20.50 | 1,448,573 | +0.04(+0.19%) |
Jul 06, 2023 | 20.62 | 20.65 | 20.34 | 20.46 | 2,070,677 | -0.25(-1.21%) |
Jul 05, 2023 | 20.87 | 20.91 | 20.47 | 20.71 | 2,916,478 | -0.25(-1.19%) |
Jul 03, 2023 | 20.94 | 21.15 | 20.87 | 20.96 | 1,104,860 | +0.05(+0.23%) |
Jun 30, 2023 | 21.05 | 21.08 | 20.82 | 20.91 | 1,955,018 | -0.08(-0.37%) |
Jun 29, 2023 | 20.65 | 21.04 | 20.53 | 20.99 | 3,274,497 | +0.35(+1.68%) |
Jun 28, 2023 | 20.62 | 20.68 | 20.50 | 20.64 | 1,783,049 | +0.04(+0.19%) |
Jun 27, 2023 | 20.53 | 20.72 | 20.43 | 20.60 | 1,895,796 | +0.13(+0.66%) |
Jun 26, 2023 | 20.56 | 20.67 | 20.41 | 20.47 | 1,996,256 | -0.12(-0.56%) |
Jun 23, 2023 | 21.16 | 21.18 | 20.52 | 20.58 | 4,412,679 | -0.69(-3.25%) |
Jun 22, 2023 | 21.50 | 21.54 | 21.13 | 21.27 | 2,444,158 | -0.22(-1.03%) |
Jun 21, 2023 | 21.60 | 21.61 | 21.39 | 21.50 | 3,158,772 | -0.12(-0.53%) |
Jun 20, 2023 | 21.54 | 21.72 | 21.45 | 21.61 | 3,281,613 | +0.01(+0.04%) |
Jun 16, 2023 | 21.32 | 21.66 | 21.29 | 21.60 | 4,263,565 | +0.37(+1.77%) |
Jun 15, 2023 | 21.14 | 21.23 | 21.00 | 21.23 | 2,098,365 | +0.11(+0.50%) |
Jun 14, 2023 | 21.28 | 21.52 | 21.01 | 21.12 | 3,014,009 | -0.04(-0.18%) |
Jun 13, 2023 | 21.21 | 21.34 | 21.12 | 21.16 | 2,727,358 | -0.09(-0.41%) |
Jun 12, 2023 | 21.36 | 21.38 | 21.05 | 21.25 | 3,008,706 | -0.12(-0.54%) |
Jun 09, 2023 | 21.35 | 21.68 | 21.27 | 21.36 | 2,633,086 | +0.01(+0.04%) |
Jun 08, 2023 | 21.26 | 21.51 | 21.21 | 21.35 | 2,070,350 | +0.01(+0.04%) |
Jun 07, 2023 | 21.54 | 21.70 | 21.17 | 21.34 | 2,169,934 | -0.13(-0.63%) |
Jun 06, 2023 | 21.51 | 21.59 | 21.16 | 21.48 | 1,736,531 | -0.04(-0.18%) |
Jun 05, 2023 | 21.69 | 21.85 | 21.50 | 21.51 | 2,378,089 | -0.36(-1.63%) |
Jun 02, 2023 | 21.82 | 22.02 | 21.69 | 21.87 | 3,163,057 | +0.12(+0.53%) |
Jun 01, 2023 | 21.18 | 21.87 | 21.16 | 21.75 | 3,295,607 | +0.60(+2.82%) |
May 31, 2023 | 21.12 | 21.25 | 20.96 | 21.16 | 3,314,212 | +0.03(+0.14%) |
May 30, 2023 | 21.04 | 21.25 | 21.04 | 21.13 | 3,056,899 | +0.03(+0.14%) |
May 26, 2023 | 21.17 | 21.30 | 20.99 | 21.10 | 1,721,911 | -0.02(-0.09%) |
May 25, 2023 | 21.18 | 21.33 | 20.91 | 21.12 | 2,519,492 | -0.21(-0.98%) |
May 24, 2023 | 21.22 | 21.38 | 21.03 | 21.33 | 2,836,825 | +0.08(+0.36%) |
May 23, 2023 | 21.48 | 21.57 | 21.16 | 21.25 | 3,751,590 | -0.30(-1.41%) |
May 22, 2023 | 22.26 | 22.27 | 21.53 | 21.56 | 2,806,371 | -0.68(-3.08%) |
May 19, 2023 | 22.68 | 22.71 | 22.18 | 22.24 | 2,796,021 | -0.10(-0.43%) |
May 18, 2023 | 22.17 | 22.44 | 22.11 | 22.34 | 1,961,906 | +0.08(+0.34%) |
May 17, 2023 | 22.35 | 22.52 | 22.20 | 22.26 | 3,675,394 | -0.06(-0.26%) |
May 16, 2023 | 22.59 | 22.62 | 22.31 | 22.32 | 2,815,599 | -0.33(-1.47%) |
May 15, 2023 | 22.29 | 22.66 | 22.26 | 22.65 | 3,292,472 | +0.37(+1.66%) |
May 12, 2023 | 22.13 | 22.32 | 22.00 | 22.28 | 3,378,800 | +0.21(+0.95%) |
May 11, 2023 | 22.05 | 22.08 | 21.39 | 22.07 | 4,431,928 | +0.01(+0.04%) |
May 10, 2023 | 22.04 | 22.72 | 21.32 | 22.06 | 6,750,496 | +0.23(+1.04%) |
May 09, 2023 | 21.75 | 22.02 | 21.64 | 21.83 | 5,299,699 | +0.10(+0.48%) |
May 08, 2023 | 21.56 | 21.76 | 21.38 | 21.73 | 3,244,497 | +0.22(+1.02%) |
May 05, 2023 | 21.03 | 21.57 | 20.98 | 21.51 | 2,544,431 | +0.56(+2.68%) |
May 04, 2023 | 20.82 | 21.21 | 20.81 | 20.95 | 3,892,548 | +0.14(+0.68%) |
May 03, 2023 | 21.00 | 21.11 | 20.75 | 20.81 | 1,924,698 | -0.12(-0.59%) |
May 02, 2023 | 21.10 | 21.10 | 20.49 | 20.93 | 2,052,448 | -0.15(-0.72%) |
May 01, 2023 | 21.04 | 21.18 | 21.02 | 21.08 | 2,319,317 | +0.08(+0.36%) |
Apr 28, 2023 | 20.86 | 21.01 | 20.79 | 21.01 | 2,442,430 | +0.06(+0.27%) |
Apr 27, 2023 | 20.82 | 21.03 | 20.80 | 20.95 | 2,117,139 | +0.16(+0.78%) |
Apr 26, 2023 | 21.08 | 21.19 | 20.79 | 20.79 | 2,695,964 | -0.31(-1.49%) |
Apr 25, 2023 | 21.36 | 21.42 | 21.06 | 21.10 | 3,133,900 | -0.34(-1.60%) |
Apr 24, 2023 | 21.51 | 21.58 | 21.23 | 21.44 | 2,866,680 | -0.09(-0.44%) |
Apr 21, 2023 | 21.39 | 21.59 | 21.27 | 21.54 | 2,103,610 | +0.21(+0.98%) |
Apr 20, 2023 | 20.99 | 21.34 | 20.98 | 21.33 | 2,200,984 | +0.33(+1.58%) |
Apr 19, 2023 | 20.85 | 21.02 | 20.70 | 21.00 | 2,074,597 | +0.10(+0.50%) |
Apr 18, 2023 | 21.03 | 21.05 | 20.79 | 20.89 | 1,796,238 | -0.05(-0.23%) |
Apr 17, 2023 | 20.61 | 20.97 | 20.53 | 20.94 | 3,008,717 | +0.49(+2.39%) |
Apr 14, 2023 | 20.51 | 20.79 | 20.39 | 20.45 | 2,906,843 | -0.09(-0.44%) |
Apr 13, 2023 | 20.49 | 20.60 | 20.34 | 20.54 | 2,057,317 | +0.05(+0.23%) |
Apr 12, 2023 | 20.91 | 20.91 | 20.47 | 20.49 | 1,542,651 | -0.36(-1.73%) |
Apr 11, 2023 | 20.67 | 20.92 | 20.62 | 20.85 | 2,013,328 | +0.23(+1.11%) |
Apr 10, 2023 | 20.60 | 20.68 | 20.46 | 20.63 | 2,859,226 | -0.01(-0.05%) |
Apr 06, 2023 | 20.76 | 20.84 | 20.53 | 20.64 | 1,752,344 | +0.02(+0.09%) |
Apr 05, 2023 | 20.56 | 20.99 | 20.56 | 20.62 | 3,785,484 | -0.02(-0.09%) |
Apr 04, 2023 | 21.13 | 21.19 | 20.52 | 20.64 | 2,762,206 | -0.54(-2.56%) |
Apr 03, 2023 | 20.77 | 21.23 | 20.70 | 21.18 | 3,382,150 | +0.48(+2.30%) |
Mar 31, 2023 | 20.33 | 20.72 | 20.27 | 20.70 | 2,973,933 | +0.52(+2.59%) |
Mar 30, 2023 | 20.21 | 20.37 | 20.14 | 20.18 | 1,863,170 | +0.09(+0.43%) |
Mar 29, 2023 | 20.20 | 20.31 | 19.98 | 20.09 | 2,330,881 | +0.05(+0.24%) |
Mar 28, 2023 | 20.10 | 20.26 | 19.94 | 20.05 | 1,793,500 | -0.07(-0.33%) |
Mar 27, 2023 | 20.08 | 20.19 | 20.01 | 20.11 | 2,780,621 | +0.13(+0.67%) |
Mar 24, 2023 | 19.68 | 20.04 | 19.52 | 19.98 | 3,919,641 | +0.24(+1.20%) |
Mar 23, 2023 | 19.84 | 20.03 | 19.55 | 19.74 | 2,666,104 | -0.02(-0.10%) |
Mar 22, 2023 | 20.35 | 20.45 | 19.74 | 19.76 | 4,383,318 | -0.56(-2.76%) |
Mar 21, 2023 | 20.29 | 20.51 | 20.03 | 20.32 | 3,906,259 | +0.31(+1.57%) |
Mar 20, 2023 | 19.65 | 20.07 | 19.56 | 20.01 | 3,228,428 | +0.44(+2.23%) |
Mar 17, 2023 | 19.88 | 19.89 | 19.42 | 19.57 | 15,108,710 | -0.29(-1.48%) |
Mar 16, 2023 | 19.54 | 20.08 | 19.50 | 19.87 | 3,594,267 | +0.20(+1.01%) |
Mar 15, 2023 | 19.49 | 19.77 | 19.30 | 19.67 | 4,643,619 | +0.01(+0.05%) |
Mar 14, 2023 | 19.70 | 19.97 | 19.51 | 19.66 | 3,795,058 | +0.24(+1.22%) |
Mar 13, 2023 | 19.75 | 19.98 | 19.37 | 19.42 | 6,629,323 | -0.43(-2.16%) |
Mar 10, 2023 | 20.02 | 20.22 | 19.73 | 19.85 | 2,911,418 | -0.19(-0.95%) |
Mar 09, 2023 | 20.50 | 20.54 | 20.01 | 20.04 | 5,397,178 | -0.40(-1.95%) |
Mar 08, 2023 | 20.43 | 20.48 | 20.32 | 20.44 | 2,041,448 | +0.01(+0.05%) |
Mar 07, 2023 | 20.69 | 20.79 | 20.37 | 20.43 | 2,562,295 | -0.25(-1.20%) |
Mar 06, 2023 | 20.67 | 20.85 | 20.48 | 20.67 | 3,851,561 | -0.17(-0.82%) |
Mar 03, 2023 | 21.28 | 21.39 | 20.79 | 20.84 | 3,665,690 | -0.48(-2.23%) |
Mar 02, 2023 | 21.10 | 21.41 | 20.64 | 21.32 | 3,531,107 | +0.22(+1.04%) |
Mar 01, 2023 | 21.17 | 21.43 | 20.33 | 21.10 | 5,233,058 | +0.23(+1.09%) |
Feb 28, 2023 | 21.00 | 21.22 | 20.82 | 20.87 | 5,314,528 | -0.05(-0.23%) |
Feb 27, 2023 | 21.21 | 21.33 | 20.86 | 20.92 | 3,703,665 | -0.23(-1.07%) |
Feb 24, 2023 | 21.11 | 21.20 | 20.94 | 21.15 | 2,195,458 | -0.08(-0.35%) |
Feb 23, 2023 | 21.19 | 21.30 | 20.93 | 21.22 | 1,721,991 | -0.01(-0.04%) |
Feb 22, 2023 | 21.23 | 21.30 | 21.11 | 21.23 | 1,879,436 | +0.04(+0.18%) |
Feb 21, 2023 | 21.32 | 21.44 | 21.17 | 21.19 | 2,092,441 | -0.33(-1.53%) |
Feb 17, 2023 | 21.48 | 21.58 | 21.41 | 21.52 | 3,766,513 | +0.01(+0.04%) |
Feb 16, 2023 | 21.43 | 21.67 | 21.36 | 21.51 | 1,508,739 | -0.07(-0.30%) |
Feb 15, 2023 | 21.19 | 21.59 | 21.19 | 21.58 | 1,454,449 | +0.32(+1.50%) |
Feb 14, 2023 | 21.32 | 21.48 | 21.21 | 21.26 | 1,797,344 | -0.04(-0.18%) |
Feb 13, 2023 | 20.99 | 21.32 | 20.90 | 21.30 | 1,850,842 | +0.33(+1.57%) |
Feb 10, 2023 | 21.08 | 21.12 | 20.78 | 20.97 | 2,071,697 | -0.14(-0.67%) |
Feb 09, 2023 | 21.27 | 21.31 | 20.99 | 21.11 | 2,057,637 | -0.06(-0.27%) |
Feb 08, 2023 | 21.32 | 21.36 | 20.99 | 21.17 | 1,880,093 | -0.20(-0.92%) |
Feb 07, 2023 | 21.14 | 21.38 | 20.92 | 21.36 | 1,995,461 | +0.23(+1.07%) |
Feb 06, 2023 | 20.94 | 21.15 | 20.85 | 21.14 | 1,720,054 | +0.20(+0.94%) |
Feb 03, 2023 | 20.96 | 21.02 | 20.72 | 20.94 | 1,868,129 | -0.08(-0.40%) |
Feb 02, 2023 | 21.01 | 21.28 | 20.97 | 21.02 | 2,926,204 | +0.06(+0.27%) |
Feb 01, 2023 | 20.86 | 21.07 | 20.76 | 20.97 | 1,902,800 | +0.01(+0.04%) |
Jan 31, 2023 | 20.54 | 20.99 | 20.47 | 20.96 | 2,713,074 | +0.45(+2.20%) |
Jan 30, 2023 | 20.23 | 20.63 | 20.23 | 20.51 | 2,542,022 | +0.31(+1.54%) |
Jan 27, 2023 | 20.50 | 20.51 | 20.18 | 20.20 | 2,184,910 | -0.32(-1.56%) |
Jan 26, 2023 | 20.70 | 20.81 | 20.40 | 20.52 | 2,496,664 | -0.22(-1.04%) |
Jan 25, 2023 | 20.68 | 20.83 | 20.54 | 20.73 | 1,911,698 | -0.03(-0.14%) |
Jan 24, 2023 | 20.88 | 21.03 | 20.60 | 20.76 | 2,506,008 | -0.24(-1.16%) |
Jan 23, 2023 | 21.15 | 21.20 | 20.86 | 21.01 | 2,122,298 | -0.12(-0.58%) |
Jan 20, 2023 | 20.92 | 21.32 | 20.70 | 21.13 | 2,989,096 | +0.29(+1.40%) |
Jan 19, 2023 | 21.24 | 21.28 | 20.82 | 20.84 | 3,115,405 | -0.27(-1.29%) |
Jan 18, 2023 | 21.52 | 21.63 | 21.00 | 21.11 | 3,884,457 | -0.34(-1.58%) |
Jan 17, 2023 | 21.58 | 22.08 | 21.34 | 21.45 | 3,700,527 | -0.24(-1.13%) |
Jan 13, 2023 | 20.12 | 21.82 | 20.12 | 21.69 | 6,044,673 | +1.22(+5.97%) |
Jan 12, 2023 | 20.77 | 20.86 | 20.43 | 20.47 | 2,376,171 | -0.28(-1.36%) |
Jan 11, 2023 | 21.14 | 21.22 | 20.70 | 20.75 | 2,191,775 | -0.39(-1.82%) |
Jan 10, 2023 | 21.04 | 21.33 | 20.90 | 21.14 | 2,118,454 | +0.16(+0.76%) |
Jan 09, 2023 | 21.37 | 21.53 | 20.88 | 20.98 | 3,591,716 | -0.42(-1.98%) |
Jan 06, 2023 | 21.48 | 21.55 | 21.22 | 21.40 | 1,584,338 | +0.08(+0.35%) |
Jan 05, 2023 | 21.05 | 21.46 | 21.01 | 21.32 | 2,009,535 | -0.12(-0.57%) |
Jan 04, 2023 | 20.83 | 21.51 | 20.82 | 21.45 | 2,644,818 | +0.77(+3.73%) |
Jan 03, 2023 | 21.42 | 21.47 | 20.57 | 20.68 | 3,238,917 | -0.59(-2.78%) |
Dec 30, 2022 | 21.36 | 21.39 | 21.10 | 21.27 | 1,309,985 | -0.14(-0.66%) |
Dec 29, 2022 | 21.38 | 21.50 | 21.31 | 21.41 | 1,473,291 | +0.09(+0.44%) |
Dec 28, 2022 | 21.49 | 21.67 | 21.31 | 21.32 | 1,081,476 | -0.17(-0.79%) |
Dec 27, 2022 | 21.72 | 21.77 | 21.44 | 21.48 | 1,239,666 | -0.25(-1.17%) |
Dec 23, 2022 | 21.57 | 21.78 | 21.50 | 21.74 | 1,016,204 | +0.14(+0.65%) |
Dec 22, 2022 | 21.48 | 21.62 | 21.34 | 21.60 | 3,287,990 | +0.10(+0.46%) |
Dec 21, 2022 | 21.66 | 21.83 | 21.44 | 21.50 | 1,512,383 | -0.07(-0.33%) |
Dec 20, 2022 | 21.36 | 21.62 | 21.26 | 21.57 | 1,523,054 | +0.14(+0.66%) |
Dec 19, 2022 | 21.70 | 21.71 | 21.34 | 21.43 | 1,255,456 | -0.28(-1.30%) |
Dec 16, 2022 | 21.63 | 21.79 | 21.43 | 21.71 | 3,624,744 | -0.13(-0.60%) |
Dec 15, 2022 | 21.94 | 22.07 | 21.46 | 21.84 | 3,196,470 | -0.23(-1.02%) |
Dec 14, 2022 | 21.95 | 22.25 | 21.83 | 22.07 | 1,799,052 | +0.08(+0.34%) |
Dec 13, 2022 | 22.22 | 22.35 | 21.72 | 21.99 | 2,619,511 | +0.06(+0.26%) |
Dec 12, 2022 | 21.69 | 21.94 | 21.60 | 21.94 | 1,613,272 | +0.22(+0.99%) |
Dec 09, 2022 | 21.89 | 21.96 | 21.69 | 21.72 | 1,488,281 | -0.16(-0.73%) |
Dec 08, 2022 | 21.64 | 21.90 | 21.61 | 21.88 | 1,481,498 | +0.33(+1.53%) |
Dec 07, 2022 | 21.72 | 21.88 | 21.45 | 21.55 | 1,895,614 | -0.23(-1.04%) |
Dec 06, 2022 | 21.68 | 21.81 | 21.51 | 21.78 | 2,324,154 | +0.06(+0.26%) |
Dec 05, 2022 | 21.55 | 21.76 | 21.44 | 21.72 | 1,835,929 | +0.09(+0.43%) |
Dec 02, 2022 | 21.10 | 21.64 | 21.09 | 21.63 | 2,379,129 | +0.30(+1.41%) |
Dec 01, 2022 | 21.24 | 21.41 | 21.09 | 21.32 | 1,984,251 | +0.12(+0.58%) |
Nov 30, 2022 | 20.89 | 21.25 | 20.83 | 21.20 | 2,731,246 | +0.36(+1.74%) |
Nov 29, 2022 | 20.67 | 20.93 | 20.65 | 20.84 | 2,575,961 | +0.11(+0.54%) |
Nov 28, 2022 | 20.89 | 21.05 | 20.70 | 20.73 | 5,401,474 | -0.22(-1.07%) |
Nov 25, 2022 | 20.54 | 21.03 | 20.50 | 20.95 | 1,487,996 | +0.47(+2.28%) |
Nov 23, 2022 | 20.11 | 20.53 | 20.11 | 20.49 | 2,134,373 | +0.33(+1.62%) |
Nov 22, 2022 | 19.97 | 20.17 | 19.91 | 20.16 | 2,064,113 | +0.18(+0.89%) |
Nov 21, 2022 | 19.53 | 20.06 | 19.52 | 19.98 | 2,652,878 | +0.43(+2.20%) |
Nov 18, 2022 | 19.56 | 19.64 | 19.31 | 19.55 | 1,675,598 | +0.22(+1.16%) |
Nov 17, 2022 | 19.12 | 19.35 | 19.04 | 19.33 | 1,953,624 | -0.04(-0.19%) |
Nov 16, 2022 | 19.43 | 19.65 | 19.29 | 19.36 | 1,863,110 | -0.07(-0.38%) |
Nov 15, 2022 | 19.37 | 19.60 | 19.25 | 19.44 | 2,144,937 | +0.28(+1.46%) |
Nov 14, 2022 | 19.69 | 19.76 | 19.16 | 19.16 | 2,781,327 | -0.52(-2.66%) |
Nov 11, 2022 | 20.00 | 20.08 | 19.39 | 19.68 | 2,528,286 | -0.30(-1.50%) |
Nov 10, 2022 | 19.93 | 20.06 | 19.34 | 19.98 | 3,902,491 | +0.33(+1.66%) |
Nov 09, 2022 | 19.03 | 20.09 | 19.03 | 19.65 | 4,322,076 | +0.58(+3.04%) |
Nov 08, 2022 | 19.21 | 19.51 | 18.98 | 19.07 | 4,658,791 | -0.18(-0.92%) |
Nov 07, 2022 | 19.16 | 19.33 | 18.93 | 19.25 | 2,577,348 | +0.16(+0.83%) |
Nov 04, 2022 | 19.19 | 19.40 | 18.85 | 19.09 | 2,543,883 | +0.07(+0.39%) |
Nov 03, 2022 | 19.05 | 19.15 | 18.86 | 19.02 | 2,182,489 | -0.14(-0.73%) |
Nov 02, 2022 | 19.46 | 19.15 | 19.16 | 2,054,212 | -0.30(-1.54%) | |
Nov 01, 2022 | 19.52 | 19.56 | 19.20 | 19.46 | 2,076,877 | +0.04(+0.19%) |
Oct 31, 2022 | 19.57 | 19.64 | 19.35 | 19.42 | 2,160,068 | -0.18(-0.91%) |
Oct 28, 2022 | 19.25 | 19.63 | 19.21 | 19.60 | 1,643,864 | +0.36(+1.90%) |
Oct 27, 2022 | 19.19 | 19.54 | 19.13 | 19.23 | 1,950,931 | +0.21(+1.13%) |
Oct 26, 2022 | 19.15 | 19.34 | 19.00 | 19.02 | 1,557,029 | -0.04(-0.20%) |
Oct 25, 2022 | 18.76 | 19.21 | 18.76 | 19.06 | 1,721,445 | +0.30(+1.59%) |
Oct 24, 2022 | 18.88 | 19.04 | 18.63 | 18.76 | 2,042,661 | -0.12(-0.64%) |
Oct 21, 2022 | 18.52 | 18.96 | 18.42 | 18.88 | 1,533,632 | +0.32(+1.71%) |
Oct 20, 2022 | 18.73 | 18.93 | 18.51 | 18.56 | 1,672,009 | -0.22(-1.19%) |
Oct 19, 2022 | 18.79 | 18.99 | 18.58 | 18.78 | 1,409,331 | -0.14(-0.74%) |
Oct 18, 2022 | 18.97 | 19.04 | 18.78 | 18.93 | 1,585,939 | +0.27(+1.45%) |
Oct 17, 2022 | 18.39 | 18.74 | 18.39 | 18.65 | 1,453,275 | +0.47(+2.57%) |
Oct 14, 2022 | 18.52 | 18.73 | 18.10 | 18.19 | 1,408,970 | -0.26(-1.42%) |
Oct 13, 2022 | 17.71 | 18.50 | 17.56 | 18.45 | 1,995,586 | +0.47(+2.60%) |
Oct 12, 2022 | 18.13 | 18.20 | 17.93 | 17.98 | 1,650,472 | -0.11(-0.62%) |
Oct 11, 2022 | 18.04 | 18.19 | 17.75 | 18.09 | 1,677,255 | +0.02(+0.10%) |
Oct 10, 2022 | 17.91 | 18.19 | 17.83 | 18.07 | 1,782,223 | +0.22(+1.26%) |
Oct 07, 2022 | 18.14 | 18.18 | 17.68 | 17.85 | 2,017,016 | -0.41(-2.25%) |
Oct 06, 2022 | 18.28 | 18.50 | 18.19 | 18.26 | 1,728,033 | -0.02(-0.10%) |
Oct 05, 2022 | 18.02 | 18.36 | 17.90 | 18.28 | 1,449,352 | +0.08(+0.46%) |
Oct 04, 2022 | 17.97 | 18.33 | 17.97 | 18.20 | 1,965,415 | +0.49(+2.74%) |
Oct 03, 2022 | 17.61 | 17.81 | 17.34 | 17.71 | 1,698,990 | +0.24(+1.39%) |
Sep 30, 2022 | 17.51 | 17.81 | 17.43 | 17.47 | 2,362,199 | -0.07(-0.37%) |
Sep 29, 2022 | 17.84 | 17.88 | 17.29 | 17.53 | 2,021,143 | -0.50(-2.80%) |
Sep 28, 2022 | 17.71 | 18.22 | 17.67 | 18.04 | 1,946,532 | +0.48(+2.71%) |
Sep 27, 2022 | 17.93 | 18.09 | 17.43 | 17.56 | 1,850,814 | -0.14(-0.79%) |
Sep 26, 2022 | 17.82 | 17.94 | 17.60 | 17.70 | 1,917,199 | -0.12(-0.68%) |
Sep 23, 2022 | 17.70 | 17.87 | 17.57 | 17.82 | 2,465,950 | -0.07(-0.37%) |
Sep 22, 2022 | 18.18 | 18.21 | 17.71 | 17.89 | 2,059,282 | -0.36(-1.95%) |
Sep 21, 2022 | 18.65 | 18.84 | 18.22 | 18.24 | 1,473,435 | -0.38(-2.06%) |
Sep 20, 2022 | 18.57 | 18.82 | 18.44 | 18.63 | 1,631,473 | -0.08(-0.45%) |
Sep 19, 2022 | 18.38 | 18.76 | 18.37 | 18.71 | 1,637,832 | +0.15(+0.81%) |
Sep 16, 2022 | 18.39 | 18.58 | 18.23 | 18.56 | 2,664,616 | +0.06(+0.30%) |
Sep 15, 2022 | 18.74 | 18.88 | 18.41 | 18.50 | 1,688,786 | -0.27(-1.44%) |
Sep 14, 2022 | 18.72 | 18.89 | 18.53 | 18.78 | 2,304,606 | +0.08(+0.45%) |
Sep 13, 2022 | 19.01 | 19.08 | 18.61 | 18.69 | 2,495,379 | -0.64(-3.34%) |
Sep 12, 2022 | 19.18 | 19.84 | 19.03 | 19.34 | 6,226,305 | +0.15(+0.78%) |
Sep 09, 2022 | 18.45 | 19.58 | 18.37 | 19.19 | 12,810,903 | +0.75(+4.05%) |
Sep 08, 2022 | 18.07 | 18.49 | 17.99 | 18.44 | 1,764,117 | +0.34(+1.86%) |
Sep 07, 2022 | 17.83 | 18.13 | 17.83 | 18.10 | 5,921,795 | +0.34(+1.89%) |
Sep 06, 2022 | 18.14 | 18.25 | 17.60 | 17.77 | 2,270,829 | -0.29(-1.60%) |
Sep 02, 2022 | 18.26 | 18.32 | 17.97 | 18.06 | 1,499,773 | -0.07(-0.41%) |