Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.00 | 20.00 | 19.63 | 19.80 | 4,390,149 | +0.04(+0.20%) |
Sep 28, 2023 | 19.96 | 20.19 | 19.73 | 19.76 | 4,193,610 | -0.29(-1.44%) |
Sep 27, 2023 | 19.63 | 20.22 | 19.51 | 20.05 | 4,022,788 | +0.48(+2.44%) |
Sep 26, 2023 | 19.59 | 19.84 | 19.32 | 19.57 | 2,722,260 | -0.22(-1.11%) |
Sep 25, 2023 | 20.17 | 19.97 | 19.78 | 19.79 | 3,069,272 | -0.54(-2.64%) |
Sep 22, 2023 | 20.73 | 20.86 | 20.22 | 20.33 | 4,679,420 | -0.32(-1.54%) |
Sep 21, 2023 | 22.04 | 22.04 | 19.54 | 20.65 | 12,840,308 | -1.61(-7.24%) |
Sep 20, 2023 | 22.26 | 22.44 | 22.10 | 22.26 | 2,616,173 | +0.01(+0.04%) |
Sep 19, 2023 | 21.48 | 22.34 | 21.48 | 22.25 | 2,859,782 | +0.63(+2.90%) |
Sep 18, 2023 | 20.90 | 21.68 | 20.90 | 21.62 | 3,039,102 | +0.51(+2.40%) |
Sep 15, 2023 | 21.30 | 21.47 | 21.03 | 21.11 | 3,210,248 | -0.21(-0.98%) |
Sep 14, 2023 | 21.54 | 21.75 | 21.24 | 21.32 | 1,662,993 | -0.16(-0.74%) |
Sep 13, 2023 | 22.08 | 22.12 | 21.31 | 21.48 | 2,598,141 | -0.50(-2.26%) |
Sep 12, 2023 | 22.03 | 22.27 | 21.84 | 21.98 | 2,044,381 | +0.23(+1.05%) |
Sep 11, 2023 | 21.94 | 22.11 | 21.60 | 21.75 | 1,957,045 | +0.11(+0.50%) |
Sep 08, 2023 | 21.48 | 21.88 | 21.48 | 21.64 | 1,666,228 | +0.15(+0.69%) |
Sep 07, 2023 | 21.28 | 21.68 | 21.23 | 21.49 | 2,424,417 | +0.15(+0.70%) |
Sep 06, 2023 | 21.34 | 21.43 | 21.09 | 21.34 | 2,135,470 | +0.10(+0.47%) |
Sep 05, 2023 | 22.36 | 22.48 | 21.01 | 21.24 | 5,837,631 | -1.29(-5.72%) |
Sep 01, 2023 | 21.68 | 22.75 | 21.66 | 22.53 | 5,444,613 | +0.81(+3.75%) |
Aug 31, 2023 | 24.08 | 24.13 | 21.31 | 21.72 | 11,332,885 | -2.24(-9.36%) |
Aug 30, 2023 | 24.06 | 24.38 | 23.83 | 23.96 | 1,952,457 | -0.10(-0.41%) |
Aug 29, 2023 | 23.71 | 24.25 | 23.64 | 24.06 | 2,517,613 | +0.14(+0.58%) |
Aug 28, 2023 | 24.01 | 24.08 | 23.78 | 23.92 | 2,369,066 | +0.44(+1.86%) |
Aug 25, 2023 | 23.89 | 23.99 | 23.48 | 23.49 | 3,089,675 | -0.33(-1.38%) |
Aug 24, 2023 | 23.91 | 24.14 | 23.76 | 23.81 | 2,919,913 | -0.30(-1.23%) |
Aug 23, 2023 | 24.63 | 24.81 | 23.96 | 24.11 | 2,637,083 | -0.45(-1.82%) |
Aug 22, 2023 | 24.33 | 24.69 | 24.33 | 24.56 | 2,965,488 | +0.23(+0.94%) |
Aug 21, 2023 | 23.92 | 24.43 | 23.92 | 24.33 | 1,487,792 | +0.08(+0.33%) |
Aug 18, 2023 | 23.92 | 24.44 | 23.81 | 24.25 | 1,676,707 | +0.33(+1.37%) |
Aug 17, 2023 | 24.35 | 24.40 | 23.90 | 23.92 | 3,075,014 | -0.38(-1.55%) |
Aug 16, 2023 | 24.75 | 24.87 | 24.29 | 24.30 | 1,596,126 | -0.61(-2.43%) |
Aug 15, 2023 | 24.56 | 25.07 | 24.50 | 24.91 | 2,394,921 | -0.08(-0.32%) |
Aug 14, 2023 | 24.86 | 25.19 | 24.85 | 24.98 | 2,749,476 | +0.00(+0.00%) |
Aug 11, 2023 | 24.57 | 25.19 | 24.57 | 24.98 | 3,664,152 | +0.32(+1.29%) |
Aug 10, 2023 | 24.91 | 24.95 | 24.00 | 24.67 | 3,748,461 | -0.17(-0.68%) |
Aug 09, 2023 | 24.03 | 25.30 | 23.81 | 24.84 | 4,550,602 | +1.44(+6.15%) |
Aug 08, 2023 | 23.45 | 23.64 | 23.10 | 23.40 | 2,978,232 | +0.00(+0.00%) |
Aug 07, 2023 | 23.47 | 23.68 | 23.00 | 23.40 | 2,702,935 | -0.18(-0.76%) |
Aug 04, 2023 | 23.65 | 23.75 | 23.39 | 23.58 | 1,873,395 | -0.02(-0.08%) |
Aug 03, 2023 | 23.31 | 23.61 | 23.29 | 23.60 | 999,484 | +0.11(+0.46%) |
Aug 02, 2023 | 23.03 | 23.57 | 22.90 | 23.49 | 1,574,394 | +0.27(+1.15%) |
Aug 01, 2023 | 23.37 | 23.42 | 23.10 | 23.22 | 837,493 | -0.20(-0.85%) |
Jul 31, 2023 | 23.56 | 23.60 | 23.21 | 23.42 | 982,448 | -0.07(-0.30%) |
Jul 28, 2023 | 23.26 | 23.62 | 23.17 | 23.49 | 975,686 | +0.53(+2.29%) |
Jul 27, 2023 | 23.52 | 23.61 | 22.90 | 22.96 | 1,938,688 | -0.52(-2.20%) |
Jul 26, 2023 | 23.64 | 23.64 | 23.21 | 23.48 | 1,276,128 | -0.08(-0.34%) |
Jul 25, 2023 | 23.46 | 23.80 | 23.41 | 23.56 | 2,554,082 | +0.01(+0.04%) |
Jul 24, 2023 | 23.07 | 23.58 | 23.04 | 23.55 | 1,947,004 | +0.56(+2.42%) |
Jul 21, 2023 | 23.31 | 23.32 | 22.78 | 22.99 | 1,529,078 | -0.17(-0.73%) |
Jul 20, 2023 | 22.95 | 23.17 | 22.78 | 23.16 | 1,746,653 | +0.21(+0.91%) |
Jul 19, 2023 | 23.06 | 23.29 | 22.90 | 22.95 | 1,344,482 | -0.07(-0.30%) |
Jul 18, 2023 | 22.46 | 23.14 | 22.46 | 23.02 | 2,144,407 | +0.51(+2.25%) |
Jul 17, 2023 | 22.89 | 22.89 | 22.40 | 22.51 | 2,158,468 | -0.50(-2.16%) |
Jul 14, 2023 | 22.33 | 23.53 | 22.23 | 23.01 | 3,488,864 | +0.89(+4.04%) |
Jul 13, 2023 | 22.48 | 22.59 | 22.08 | 22.12 | 3,351,882 | -0.27(-1.20%) |
Jul 12, 2023 | 23.08 | 23.08 | 22.30 | 22.38 | 3,321,945 | -0.39(-1.70%) |
Jul 11, 2023 | 23.05 | 23.08 | 22.57 | 22.77 | 3,830,922 | -0.24(-1.04%) |
Jul 10, 2023 | 22.94 | 23.34 | 22.88 | 23.01 | 1,498,538 | +0.01(+0.04%) |
Jul 07, 2023 | 22.92 | 23.10 | 22.80 | 23.00 | 1,680,743 | +0.01(+0.04%) |
Jul 06, 2023 | 22.96 | 23.18 | 22.78 | 22.99 | 1,516,306 | -0.24(-1.03%) |
Jul 05, 2023 | 23.39 | 23.63 | 23.04 | 23.23 | 1,633,730 | -0.36(-1.51%) |
Jul 03, 2023 | 23.65 | 23.75 | 23.45 | 23.59 | 578,176 | -0.15(-0.63%) |
Jun 30, 2023 | 23.79 | 23.79 | 23.57 | 23.73 | 1,159,013 | +0.06(+0.25%) |
Jun 29, 2023 | 23.33 | 23.77 | 23.14 | 23.67 | 2,291,133 | +0.13(+0.55%) |
Jun 28, 2023 | 23.53 | 23.76 | 23.34 | 23.55 | 1,490,323 | +0.03(+0.13%) |
Jun 27, 2023 | 22.76 | 23.64 | 22.74 | 23.52 | 2,210,882 | +0.94(+4.18%) |
Jun 26, 2023 | 21.99 | 22.89 | 21.96 | 22.57 | 2,309,481 | +0.52(+2.34%) |
Jun 23, 2023 | 21.93 | 22.35 | 21.87 | 22.06 | 844,335 | -0.02(-0.09%) |
Jun 22, 2023 | 22.08 | 22.20 | 21.86 | 22.08 | 1,500,289 | +0.01(+0.05%) |
Jun 21, 2023 | 21.86 | 22.18 | 21.79 | 22.07 | 1,550,768 | +0.14(+0.63%) |
Jun 20, 2023 | 21.98 | 22.29 | 21.86 | 21.93 | 1,138,150 | -0.23(-1.03%) |
Jun 16, 2023 | 22.52 | 22.59 | 22.06 | 22.16 | 2,351,549 | -0.25(-1.11%) |
Jun 15, 2023 | 22.37 | 22.52 | 22.11 | 22.40 | 1,962,134 | +0.04(+0.18%) |
Jun 14, 2023 | 22.06 | 22.46 | 22.02 | 22.36 | 2,041,506 | +0.14(+0.62%) |
Jun 13, 2023 | 22.27 | 22.36 | 22.08 | 22.23 | 1,305,229 | +0.06(+0.27%) |
Jun 12, 2023 | 22.36 | 22.38 | 22.03 | 22.17 | 1,348,173 | +0.01(+0.05%) |
Jun 09, 2023 | 22.37 | 22.44 | 22.08 | 22.16 | 1,496,970 | -0.20(-0.89%) |
Jun 08, 2023 | 22.52 | 22.60 | 22.35 | 22.36 | 1,098,930 | -0.17(-0.75%) |
Jun 07, 2023 | 22.37 | 22.70 | 22.29 | 22.52 | 1,594,167 | +0.26(+1.16%) |
Jun 06, 2023 | 21.97 | 22.29 | 21.91 | 22.27 | 1,465,472 | +0.17(+0.76%) |
Jun 05, 2023 | 22.30 | 22.50 | 22.03 | 22.10 | 1,690,664 | -0.35(-1.55%) |
Jun 02, 2023 | 22.21 | 22.45 | 22.05 | 22.44 | 2,287,409 | +0.43(+1.94%) |
Jun 01, 2023 | 22.37 | 22.42 | 22.02 | 22.02 | 1,401,166 | -0.33(-1.47%) |
May 31, 2023 | 22.12 | 22.51 | 22.00 | 22.35 | 3,482,811 | +0.03(+0.13%) |
May 30, 2023 | 22.51 | 22.61 | 22.12 | 22.32 | 1,606,595 | -0.10(-0.44%) |
May 26, 2023 | 22.45 | 22.53 | 22.26 | 22.41 | 1,335,811 | +0.18(+0.80%) |
May 25, 2023 | 22.36 | 22.38 | 22.01 | 22.24 | 1,510,731 | -0.13(-0.58%) |
May 24, 2023 | 22.10 | 22.59 | 22.00 | 22.36 | 1,540,764 | +0.16(+0.71%) |
May 23, 2023 | 22.73 | 22.80 | 21.97 | 22.21 | 3,845,970 | -0.63(-2.74%) |
May 22, 2023 | 22.92 | 23.15 | 22.73 | 22.83 | 1,379,091 | -0.12(-0.52%) |
May 19, 2023 | 23.39 | 23.40 | 22.80 | 22.95 | 1,725,899 | -0.34(-1.45%) |
May 18, 2023 | 23.10 | 23.30 | 22.77 | 23.29 | 2,578,334 | +0.34(+1.47%) |
May 17, 2023 | 23.81 | 23.81 | 22.52 | 22.95 | 4,667,182 | -0.67(-2.86%) |
May 16, 2023 | 23.91 | 24.12 | 23.46 | 23.63 | 3,378,881 | -0.39(-1.61%) |
May 15, 2023 | 23.81 | 24.09 | 23.67 | 24.01 | 1,535,151 | +0.23(+0.96%) |
May 12, 2023 | 23.49 | 23.98 | 23.43 | 23.78 | 2,579,320 | +0.47(+2.00%) |
May 11, 2023 | 23.87 | 24.14 | 23.30 | 23.32 | 3,204,048 | -0.63(-2.61%) |
May 10, 2023 | 24.81 | 25.21 | 23.70 | 23.94 | 5,043,477 | -0.78(-3.17%) |
May 09, 2023 | 25.00 | 25.14 | 23.91 | 24.73 | 4,784,230 | -0.26(-1.03%) |
May 08, 2023 | 25.20 | 25.30 | 24.71 | 24.98 | 2,765,573 | +0.08(+0.32%) |
May 05, 2023 | 24.67 | 25.04 | 24.44 | 24.91 | 1,556,237 | +0.37(+1.50%) |
May 04, 2023 | 25.05 | 25.28 | 24.27 | 24.54 | 2,961,227 | -0.79(-3.13%) |
May 03, 2023 | 24.81 | 25.79 | 24.81 | 25.33 | 2,500,828 | +0.48(+1.92%) |
May 02, 2023 | 25.13 | 25.23 | 24.57 | 24.86 | 2,348,758 | -0.60(-2.34%) |
May 01, 2023 | 25.68 | 25.77 | 25.24 | 25.45 | 1,429,521 | -0.13(-0.50%) |
Apr 28, 2023 | 25.49 | 25.79 | 25.26 | 25.58 | 2,161,220 | -0.03(-0.12%) |
Apr 27, 2023 | 25.35 | 25.64 | 25.02 | 25.61 | 1,527,049 | +0.31(+1.22%) |
Apr 26, 2023 | 25.55 | 25.85 | 25.23 | 25.30 | 2,467,795 | -0.38(-1.47%) |
Apr 25, 2023 | 25.30 | 26.06 | 24.84 | 25.68 | 7,006,986 | +1.24(+5.08%) |
Apr 24, 2023 | 25.00 | 25.15 | 24.36 | 24.44 | 1,494,450 | -0.38(-1.52%) |
Apr 21, 2023 | 24.21 | 24.92 | 24.00 | 24.82 | 3,351,134 | +0.61(+2.50%) |
Apr 20, 2023 | 24.14 | 24.32 | 23.97 | 24.21 | 1,627,187 | -0.11(-0.45%) |
Apr 19, 2023 | 23.88 | 24.45 | 23.66 | 24.32 | 1,876,396 | +0.31(+1.28%) |
Apr 18, 2023 | 24.16 | 24.39 | 23.91 | 24.01 | 2,098,796 | -0.15(-0.62%) |
Apr 17, 2023 | 24.70 | 24.71 | 24.00 | 24.16 | 2,004,769 | -0.10(-0.41%) |
Apr 14, 2023 | 24.16 | 24.42 | 23.86 | 24.26 | 3,051,672 | +0.22(+0.91%) |
Apr 13, 2023 | 23.89 | 24.43 | 23.81 | 24.04 | 3,116,486 | +0.37(+1.55%) |
Apr 12, 2023 | 23.96 | 24.16 | 23.59 | 23.67 | 2,435,566 | -0.06(-0.25%) |
Apr 11, 2023 | 23.80 | 24.03 | 23.63 | 23.73 | 5,564,758 | +0.02(+0.08%) |
Apr 10, 2023 | 22.66 | 23.72 | 22.66 | 23.71 | 4,708,511 | +1.05(+4.64%) |
Apr 06, 2023 | 21.80 | 22.67 | 21.27 | 22.66 | 5,665,526 | +0.83(+3.82%) |
Apr 05, 2023 | 22.80 | 22.92 | 21.42 | 21.83 | 8,676,705 | -1.04(-4.56%) |
Apr 04, 2023 | 22.44 | 23.63 | 21.83 | 22.87 | 12,802,182 | +0.53(+2.35%) |
Apr 03, 2023 | 24.30 | 24.31 | 21.53 | 22.35 | 13,339,395 | -1.40(-5.89%) |
Mar 31, 2023 | 23.07 | 23.75 | 22.95 | 23.74 | 2,875,576 | +0.77(+3.37%) |
Mar 30, 2023 | 23.16 | 23.27 | 22.92 | 22.97 | 1,336,854 | +0.09(+0.39%) |
Mar 29, 2023 | 22.86 | 23.05 | 22.63 | 22.88 | 1,502,082 | +0.15(+0.66%) |
Mar 28, 2023 | 22.60 | 22.86 | 22.28 | 22.73 | 3,047,917 | +0.07(+0.31%) |
Mar 27, 2023 | 23.06 | 23.23 | 22.61 | 22.66 | 2,695,575 | -0.40(-1.72%) |
Mar 24, 2023 | 22.64 | 23.32 | 22.62 | 23.06 | 3,570,070 | +0.17(+0.74%) |
Mar 23, 2023 | 22.80 | 23.29 | 22.53 | 22.89 | 3,193,074 | +0.30(+1.32%) |
Mar 22, 2023 | 23.32 | 23.32 | 22.59 | 22.59 | 1,474,211 | -0.68(-2.94%) |
Mar 21, 2023 | 22.91 | 23.44 | 22.82 | 23.28 | 1,850,569 | +0.64(+2.80%) |
Mar 20, 2023 | 22.77 | 23.07 | 22.36 | 22.64 | 1,957,608 | -0.17(-0.74%) |
Mar 17, 2023 | 23.09 | 23.32 | 22.62 | 22.81 | 1,198,929 | -0.25(-1.08%) |
Mar 16, 2023 | 22.61 | 23.13 | 22.43 | 23.06 | 2,349,468 | +0.29(+1.26%) |
Mar 15, 2023 | 22.82 | 23.09 | 22.35 | 22.77 | 2,405,806 | -0.44(-1.88%) |
Mar 14, 2023 | 22.83 | 23.46 | 22.83 | 23.21 | 1,355,554 | +0.67(+2.99%) |
Mar 13, 2023 | 22.63 | 22.90 | 22.12 | 22.53 | 1,528,539 | -0.35(-1.52%) |
Mar 10, 2023 | 23.20 | 23.25 | 22.35 | 22.88 | 1,288,187 | -0.38(-1.62%) |
Mar 09, 2023 | 23.35 | 23.89 | 23.25 | 23.26 | 1,874,335 | -0.06(-0.26%) |
Mar 08, 2023 | 23.69 | 23.76 | 23.10 | 23.32 | 1,248,178 | -0.33(-1.38%) |
Mar 07, 2023 | 23.55 | 23.77 | 23.38 | 23.64 | 1,866,449 | +0.19(+0.80%) |
Mar 06, 2023 | 23.85 | 24.19 | 23.46 | 23.46 | 1,214,082 | -0.40(-1.66%) |
Mar 03, 2023 | 23.52 | 24.21 | 23.39 | 23.85 | 3,584,304 | +0.37(+1.56%) |
Mar 02, 2023 | 21.75 | 23.67 | 21.25 | 23.49 | 3,313,288 | +1.61(+7.35%) |
Mar 01, 2023 | 21.82 | 22.32 | 20.54 | 21.88 | 5,010,848 | -0.26(-1.17%) |
Feb 28, 2023 | 22.05 | 22.42 | 21.90 | 22.14 | 3,105,347 | +0.02(+0.09%) |
Feb 27, 2023 | 22.05 | 22.35 | 21.96 | 22.12 | 1,249,805 | +0.07(+0.32%) |
Feb 24, 2023 | 22.01 | 22.09 | 21.71 | 22.05 | 1,499,600 | -0.22(-0.98%) |
Feb 23, 2023 | 22.24 | 22.49 | 21.82 | 22.27 | 923,107 | +0.28(+1.26%) |
Feb 22, 2023 | 21.47 | 22.31 | 21.40 | 21.99 | 1,335,036 | +0.69(+3.26%) |
Feb 21, 2023 | 21.38 | 21.74 | 21.17 | 21.29 | 727,118 | -0.42(-1.92%) |
Feb 17, 2023 | 21.58 | 21.87 | 21.34 | 21.71 | 894,826 | +0.05(+0.23%) |
Feb 16, 2023 | 21.55 | 21.89 | 21.44 | 21.66 | 540,457 | -0.19(-0.86%) |
Feb 15, 2023 | 21.42 | 21.93 | 21.23 | 21.85 | 601,637 | +0.43(+1.99%) |
Feb 14, 2023 | 21.31 | 21.63 | 21.11 | 21.42 | 463,940 | +0.04(+0.19%) |
Feb 13, 2023 | 21.08 | 21.52 | 20.84 | 21.38 | 1,361,951 | +0.45(+2.13%) |
Feb 10, 2023 | 21.33 | 21.38 | 20.81 | 20.94 | 1,096,952 | -0.50(-2.31%) |
Feb 09, 2023 | 21.91 | 21.93 | 21.42 | 21.43 | 1,154,644 | -0.36(-1.64%) |
Feb 08, 2023 | 21.86 | 22.10 | 21.49 | 21.79 | 626,432 | -0.04(-0.18%) |
Feb 07, 2023 | 21.18 | 21.87 | 21.15 | 21.83 | 1,276,929 | +0.71(+3.38%) |
Feb 06, 2023 | 21.50 | 21.61 | 21.07 | 21.11 | 872,561 | -0.62(-2.83%) |
Feb 03, 2023 | 22.20 | 22.31 | 21.69 | 21.73 | 1,311,177 | -0.77(-3.44%) |
Feb 02, 2023 | 22.52 | 22.82 | 22.29 | 22.50 | 935,691 | +0.23(+1.02%) |
Feb 01, 2023 | 22.24 | 22.52 | 22.05 | 22.28 | 964,623 | +0.02(+0.09%) |
Jan 31, 2023 | 21.80 | 22.30 | 21.73 | 22.26 | 1,517,817 | +0.38(+1.72%) |
Jan 30, 2023 | 21.71 | 22.29 | 21.61 | 21.88 | 1,237,007 | -0.04(-0.18%) |
Jan 27, 2023 | 21.43 | 22.12 | 21.35 | 21.92 | 1,933,304 | +0.49(+2.27%) |
Jan 26, 2023 | 21.45 | 21.51 | 21.01 | 21.43 | 1,092,527 | +0.15(+0.70%) |
Jan 25, 2023 | 20.89 | 21.48 | 20.85 | 21.28 | 1,029,536 | +0.20(+0.94%) |
Jan 24, 2023 | 21.13 | 21.44 | 21.04 | 21.09 | 1,678,268 | -0.24(-1.12%) |
Jan 23, 2023 | 21.16 | 21.48 | 20.90 | 21.32 | 2,468,660 | +0.21(+0.99%) |
Jan 20, 2023 | 20.68 | 21.12 | 20.57 | 21.11 | 2,895,928 | +0.63(+3.10%) |
Jan 19, 2023 | 20.48 | 20.89 | 20.41 | 20.48 | 1,668,158 | -0.18(-0.86%) |
Jan 18, 2023 | 21.68 | 21.68 | 20.63 | 20.66 | 3,449,725 | -0.83(-3.88%) |
Jan 17, 2023 | 21.15 | 21.88 | 20.84 | 21.49 | 2,513,980 | +0.26(+1.21%) |
Jan 13, 2023 | 21.44 | 21.57 | 21.09 | 21.23 | 2,367,044 | -0.33(-1.52%) |
Jan 12, 2023 | 21.46 | 22.24 | 21.28 | 21.56 | 2,180,260 | +0.18(+0.84%) |
Jan 11, 2023 | 21.47 | 22.19 | 21.14 | 21.38 | 3,626,956 | +0.04(+0.19%) |
Jan 10, 2023 | 21.59 | 22.10 | 21.14 | 21.34 | 2,153,887 | -0.19(-0.88%) |
Jan 09, 2023 | 21.29 | 21.65 | 20.83 | 21.53 | 2,134,380 | +0.37(+1.73%) |
Jan 06, 2023 | 21.70 | 21.76 | 20.26 | 21.16 | 3,417,295 | -0.57(-2.60%) |
Jan 05, 2023 | 21.49 | 22.13 | 21.33 | 21.73 | 1,722,764 | +0.04(+0.18%) |
Jan 04, 2023 | 21.35 | 22.07 | 21.33 | 21.69 | 1,851,140 | +0.65(+3.11%) |
Jan 03, 2023 | 22.57 | 22.64 | 20.44 | 21.04 | 3,723,007 | -1.33(-5.95%) |
Dec 30, 2022 | 21.55 | 22.49 | 21.46 | 22.36 | 2,052,074 | +0.61(+2.78%) |
Dec 29, 2022 | 20.77 | 21.78 | 20.56 | 21.76 | 1,460,360 | +1.18(+5.74%) |
Dec 28, 2022 | 20.71 | 20.94 | 20.43 | 20.58 | 704,426 | -0.19(-0.91%) |
Dec 27, 2022 | 20.50 | 20.96 | 20.32 | 20.77 | 682,669 | +0.24(+1.16%) |
Dec 23, 2022 | 20.65 | 20.71 | 20.28 | 20.53 | 1,305,346 | -0.13(-0.62%) |
Dec 22, 2022 | 20.36 | 20.68 | 20.36 | 20.66 | 641,677 | +0.07(+0.34%) |
Dec 21, 2022 | 20.21 | 20.61 | 20.13 | 20.59 | 750,980 | +0.51(+2.52%) |
Dec 20, 2022 | 19.97 | 20.34 | 19.85 | 20.08 | 1,695,540 | +0.03(+0.15%) |
Dec 19, 2022 | 19.75 | 20.20 | 19.62 | 20.05 | 1,268,664 | +0.28(+1.40%) |
Dec 16, 2022 | 20.34 | 20.47 | 19.49 | 19.78 | 2,627,194 | -0.80(-3.91%) |
Dec 15, 2022 | 20.96 | 21.09 | 20.36 | 20.58 | 2,208,524 | -0.73(-3.44%) |
Dec 14, 2022 | 21.76 | 21.94 | 21.24 | 21.31 | 1,097,037 | -0.50(-2.28%) |
Dec 13, 2022 | 21.92 | 22.12 | 21.59 | 21.81 | 1,070,093 | +0.31(+1.43%) |
Dec 12, 2022 | 20.99 | 21.57 | 20.89 | 21.50 | 915,332 | +0.52(+2.46%) |
Dec 09, 2022 | 20.79 | 21.22 | 20.72 | 20.99 | 809,314 | +0.15(+0.71%) |
Dec 08, 2022 | 20.96 | 21.29 | 20.76 | 20.84 | 645,997 | -0.04(-0.19%) |
Dec 07, 2022 | 20.95 | 21.24 | 20.75 | 20.88 | 966,575 | -0.27(-1.27%) |
Dec 06, 2022 | 21.71 | 21.89 | 20.84 | 21.14 | 1,075,585 | -0.55(-2.52%) |
Dec 05, 2022 | 21.40 | 21.94 | 21.35 | 21.69 | 2,434,590 | +0.03(+0.14%) |
Dec 02, 2022 | 21.63 | 21.77 | 21.35 | 21.66 | 837,027 | -0.21(-0.95%) |
Dec 01, 2022 | 21.81 | 22.32 | 21.75 | 21.87 | 2,122,788 | +0.05(+0.23%) |
Nov 30, 2022 | 21.45 | 22.02 | 21.33 | 21.82 | 4,375,945 | +0.40(+1.85%) |
Nov 29, 2022 | 21.20 | 21.69 | 20.99 | 21.42 | 1,887,358 | +0.34(+1.60%) |
Nov 28, 2022 | 20.95 | 21.47 | 20.90 | 21.09 | 1,216,000 | -0.10(-0.47%) |
Nov 25, 2022 | 21.54 | 21.54 | 21.15 | 21.18 | 499,935 | -0.28(-1.29%) |
Nov 23, 2022 | 21.51 | 22.17 | 21.45 | 21.46 | 872,528 | -0.09(-0.41%) |
Nov 22, 2022 | 21.01 | 21.62 | 20.94 | 21.55 | 953,018 | +0.40(+1.88%) |
Nov 21, 2022 | 21.48 | 21.51 | 21.07 | 21.15 | 669,626 | -0.33(-1.52%) |
Nov 18, 2022 | 21.82 | 22.11 | 21.34 | 21.48 | 941,609 | -0.34(-1.55%) |
Nov 17, 2022 | 21.09 | 22.02 | 20.92 | 21.82 | 631,003 | +0.31(+1.43%) |
Nov 16, 2022 | 21.77 | 21.98 | 21.34 | 21.51 | 935,547 | -0.55(-2.47%) |
Nov 15, 2022 | 21.86 | 22.90 | 21.86 | 22.06 | 1,125,231 | +0.35(+1.60%) |
Nov 14, 2022 | 22.14 | 22.41 | 21.69 | 21.71 | 1,168,834 | -0.56(-2.50%) |
Nov 11, 2022 | 21.13 | 24.00 | 21.02 | 22.27 | 2,413,573 | +0.67(+3.12%) |
Nov 10, 2022 | 21.39 | 22.16 | 21.20 | 21.59 | 1,572,387 | +0.98(+4.77%) |
Nov 09, 2022 | 20.96 | 21.15 | 20.41 | 20.61 | 1,039,920 | -0.79(-3.71%) |
Nov 08, 2022 | 20.99 | 21.91 | 20.89 | 21.40 | 1,101,597 | +0.16(+0.75%) |
Nov 07, 2022 | 20.33 | 21.46 | 20.24 | 21.24 | 1,182,525 | +1.00(+4.95%) |
Nov 04, 2022 | 20.83 | 20.83 | 20.02 | 20.24 | 789,311 | -0.13(-0.63%) |
Nov 03, 2022 | 20.40 | 20.90 | 20.31 | 20.37 | 672,728 | -0.35(-1.68%) |
Nov 02, 2022 | 21.72 | 21.79 | 20.69 | 20.72 | 1,722,564 | -1.07(-4.92%) |
Nov 01, 2022 | 22.16 | 22.61 | 21.77 | 21.79 | 800,315 | +0.12(+0.55%) |
Oct 31, 2022 | 22.10 | 22.23 | 21.66 | 21.67 | 718,106 | -0.46(-2.06%) |
Oct 28, 2022 | 21.49 | 22.22 | 21.40 | 22.13 | 600,420 | +0.40(+1.83%) |
Oct 27, 2022 | 21.91 | 22.33 | 21.65 | 21.73 | 794,844 | +0.13(+0.60%) |
Oct 26, 2022 | 21.37 | 22.36 | 21.12 | 21.60 | 679,979 | +0.13(+0.60%) |
Oct 25, 2022 | 21.66 | 21.85 | 21.36 | 21.47 | 917,023 | -0.13(-0.60%) |
Oct 24, 2022 | 21.56 | 21.69 | 21.14 | 21.60 | 846,636 | +0.11(+0.51%) |
Oct 21, 2022 | 21.35 | 21.56 | 20.95 | 21.49 | 922,758 | +0.36(+1.69%) |
Oct 20, 2022 | 20.39 | 21.45 | 20.28 | 21.13 | 3,715,437 | +0.63(+3.05%) |
Oct 19, 2022 | 21.12 | 21.34 | 20.34 | 20.51 | 2,482,476 | -0.62(-2.91%) |
Oct 18, 2022 | 21.78 | 22.20 | 20.77 | 21.12 | 1,501,248 | +0.00(+0.00%) |
Oct 17, 2022 | 20.66 | 21.57 | 20.66 | 21.12 | 943,678 | +0.84(+4.16%) |
Oct 14, 2022 | 20.28 | 20.86 | 20.04 | 20.28 | 1,318,626 | +0.19(+0.94%) |
Oct 13, 2022 | 20.42 | 20.44 | 19.68 | 20.09 | 2,118,450 | -0.80(-3.85%) |
Oct 12, 2022 | 20.85 | 21.21 | 20.45 | 20.90 | 1,336,146 | +0.06(+0.29%) |
Oct 11, 2022 | 20.62 | 21.02 | 19.99 | 20.84 | 1,355,415 | +0.22(+1.06%) |
Oct 10, 2022 | 21.10 | 21.56 | 20.45 | 20.62 | 1,039,438 | -0.32(-1.52%) |
Oct 07, 2022 | 20.91 | 21.20 | 20.54 | 20.94 | 1,107,181 | -0.29(-1.36%) |
Oct 06, 2022 | 20.89 | 21.27 | 20.89 | 21.22 | 949,956 | +0.21(+0.99%) |
Oct 05, 2022 | 21.03 | 21.37 | 20.61 | 21.02 | 816,423 | -0.42(-1.94%) |
Oct 04, 2022 | 20.67 | 21.69 | 20.52 | 21.43 | 1,084,203 | +1.36(+6.77%) |