Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.27 | 25.35 | 24.38 | 24.48 | 13,574 | -0.12(-0.51%) |
Sep 28, 2023 | 24.56 | 24.73 | 24.45 | 24.60 | 8,757 | +0.12(+0.51%) |
Sep 27, 2023 | 24.85 | 24.85 | 24.27 | 24.48 | 14,571 | -0.54(-2.15%) |
Sep 26, 2023 | 25.34 | 25.35 | 24.95 | 25.01 | 8,318 | -0.65(-2.54%) |
Sep 25, 2023 | 25.83 | 25.72 | 25.59 | 25.67 | 29,083 | -0.31(-1.18%) |
Sep 22, 2023 | 26.29 | 26.55 | 25.97 | 25.97 | 6,865 | -0.08(-0.30%) |
Sep 21, 2023 | 26.12 | 26.22 | 25.79 | 26.05 | 8,232 | -0.69(-2.59%) |
Sep 20, 2023 | 26.74 | 27.29 | 26.73 | 26.74 | 7,531 | +0.13(+0.49%) |
Sep 19, 2023 | 27.04 | 27.04 | 26.47 | 26.61 | 19,254 | -0.04(-0.15%) |
Sep 18, 2023 | 26.60 | 26.77 | 26.38 | 26.65 | 8,489 | -0.27(-0.99%) |
Sep 15, 2023 | 26.69 | 26.95 | 26.69 | 26.92 | 7,862 | +0.55(+2.10%) |
Sep 14, 2023 | 26.00 | 26.41 | 26.00 | 26.37 | 6,901 | +0.62(+2.43%) |
Sep 13, 2023 | 25.94 | 25.94 | 25.70 | 25.74 | 3,364 | -0.31(-1.18%) |
Sep 12, 2023 | 25.73 | 26.19 | 25.73 | 26.05 | 15,512 | +0.17(+0.66%) |
Sep 11, 2023 | 26.06 | 26.14 | 25.76 | 25.88 | 10,661 | -0.04(-0.14%) |
Sep 08, 2023 | 26.00 | 26.30 | 25.90 | 25.92 | 4,276 | +0.13(+0.52%) |
Sep 07, 2023 | 25.85 | 25.85 | 25.71 | 25.78 | 4,096 | -0.26(-1.01%) |
Sep 06, 2023 | 26.01 | 26.37 | 26.00 | 26.04 | 11,312 | -0.03(-0.11%) |
Sep 05, 2023 | 26.58 | 26.78 | 25.99 | 26.07 | 43,436 | -1.26(-4.60%) |
Sep 01, 2023 | 27.83 | 27.83 | 27.26 | 27.33 | 57,948 | -0.14(-0.49%) |
Aug 31, 2023 | 27.60 | 27.60 | 27.19 | 27.47 | 5,246 | -0.40(-1.44%) |
Aug 30, 2023 | 28.12 | 28.51 | 27.70 | 27.87 | 11,988 | +0.10(+0.36%) |
Aug 29, 2023 | 27.05 | 27.87 | 27.05 | 27.77 | 8,150 | +0.84(+3.11%) |
Aug 28, 2023 | 26.42 | 27.05 | 26.42 | 26.93 | 13,904 | +0.62(+2.36%) |
Aug 25, 2023 | 26.49 | 26.49 | 25.88 | 26.31 | 9,918 | -0.11(-0.42%) |
Aug 24, 2023 | 26.42 | 26.70 | 26.42 | 26.42 | 8,520 | -0.37(-1.38%) |
Aug 23, 2023 | 26.12 | 26.91 | 26.12 | 26.79 | 23,567 | +1.00(+3.89%) |
Aug 22, 2023 | 25.90 | 25.90 | 25.60 | 25.79 | 4,117 | +0.22(+0.87%) |
Aug 21, 2023 | 25.44 | 25.59 | 25.20 | 25.56 | 12,184 | +0.26(+1.04%) |
Aug 18, 2023 | 25.22 | 25.30 | 25.05 | 25.30 | 7,574 | +0.08(+0.32%) |
Aug 17, 2023 | 25.60 | 25.72 | 25.14 | 25.22 | 10,597 | -0.33(-1.31%) |
Aug 16, 2023 | 25.88 | 26.01 | 25.50 | 25.56 | 14,541 | -0.30(-1.14%) |
Aug 15, 2023 | 26.38 | 26.38 | 25.85 | 25.85 | 7,426 | -0.75(-2.84%) |
Aug 14, 2023 | 26.72 | 26.77 | 26.24 | 26.61 | 14,309 | -0.41(-1.52%) |
Aug 11, 2023 | 26.65 | 27.04 | 26.65 | 27.02 | 9,138 | +0.49(+1.84%) |
Aug 10, 2023 | 26.80 | 26.80 | 26.44 | 26.53 | 22,299 | +0.01(+0.05%) |
Aug 09, 2023 | 26.65 | 26.65 | 26.40 | 26.52 | 4,974 | +0.00(+0.01%) |
Aug 08, 2023 | 26.65 | 26.65 | 26.21 | 26.51 | 28,311 | -0.67(-2.48%) |
Aug 07, 2023 | 27.31 | 27.31 | 26.95 | 27.19 | 4,552 | -0.10(-0.35%) |
Aug 04, 2023 | 27.29 | 27.54 | 27.28 | 27.28 | 4,404 | +0.15(+0.55%) |
Aug 03, 2023 | 27.10 | 27.29 | 27.07 | 27.14 | 7,604 | +0.31(+1.16%) |
Aug 02, 2023 | 27.38 | 27.45 | 26.74 | 26.83 | 7,839 | -0.83(-2.99%) |
Aug 01, 2023 | 28.04 | 28.04 | 27.49 | 27.65 | 27,252 | -0.77(-2.70%) |
Jul 31, 2023 | 27.92 | 28.65 | 27.89 | 28.42 | 23,503 | +0.73(+2.62%) |
Jul 28, 2023 | 27.66 | 27.81 | 27.58 | 27.70 | 8,357 | +0.11(+0.42%) |
Jul 27, 2023 | 28.73 | 28.73 | 27.50 | 27.58 | 34,406 | -1.42(-4.90%) |
Jul 26, 2023 | 29.13 | 29.22 | 28.83 | 29.00 | 10,624 | -0.09(-0.30%) |
Jul 25, 2023 | 28.75 | 29.09 | 28.75 | 29.09 | 5,405 | +0.37(+1.30%) |
Jul 24, 2023 | 28.84 | 28.88 | 27.91 | 28.72 | 21,498 | -0.32(-1.12%) |
Jul 21, 2023 | 28.91 | 29.09 | 28.90 | 29.04 | 13,328 | -0.21(-0.72%) |
Jul 20, 2023 | 30.11 | 30.11 | 29.22 | 29.25 | 20,460 | -0.83(-2.76%) |
Jul 19, 2023 | 30.20 | 30.24 | 30.03 | 30.08 | 5,077 | -0.34(-1.13%) |
Jul 18, 2023 | 29.88 | 30.75 | 29.88 | 30.43 | 8,071 | +0.57(+1.92%) |
Jul 17, 2023 | 29.44 | 29.95 | 29.37 | 29.85 | 10,349 | -0.06(-0.19%) |
Jul 14, 2023 | 30.20 | 30.26 | 29.84 | 29.91 | 18,500 | -0.41(-1.35%) |
Jul 13, 2023 | 30.14 | 30.41 | 29.90 | 30.32 | 16,719 | +0.44(+1.47%) |
Jul 12, 2023 | 28.83 | 30.06 | 28.83 | 29.88 | 37,696 | +1.26(+4.40%) |
Jul 11, 2023 | 28.46 | 28.73 | 28.45 | 28.62 | 7,967 | +0.85(+3.06%) |
Jul 10, 2023 | 27.01 | 28.00 | 27.01 | 27.77 | 14,000 | +0.88(+3.27%) |
Jul 07, 2023 | 26.61 | 27.13 | 26.61 | 26.89 | 13,926 | +0.39(+1.48%) |
Jul 06, 2023 | 27.14 | 27.14 | 26.49 | 26.50 | 9,900 | -0.74(-2.73%) |
Jul 05, 2023 | 27.91 | 27.91 | 27.25 | 27.25 | 5,469 | -0.29(-1.04%) |
Jul 03, 2023 | 27.24 | 27.55 | 27.23 | 27.53 | 15,347 | +0.76(+2.85%) |
Jun 30, 2023 | 26.39 | 26.78 | 26.33 | 26.77 | 8,807 | +0.50(+1.89%) |
Jun 29, 2023 | 25.83 | 26.27 | 25.79 | 26.27 | 16,040 | +0.34(+1.33%) |
Jun 28, 2023 | 26.35 | 26.38 | 25.88 | 25.93 | 33,388 | -0.57(-2.16%) |
Jun 27, 2023 | 26.95 | 26.95 | 26.41 | 26.50 | 21,085 | -0.46(-1.70%) |
Jun 26, 2023 | 26.74 | 27.11 | 26.74 | 26.96 | 7,406 | +0.37(+1.40%) |
Jun 23, 2023 | 26.64 | 26.96 | 26.49 | 26.59 | 18,746 | -0.31(-1.14%) |
Jun 22, 2023 | 26.97 | 26.99 | 26.71 | 26.89 | 12,113 | -0.93(-3.33%) |
Jun 21, 2023 | 27.65 | 27.84 | 27.27 | 27.82 | 6,474 | +0.11(+0.38%) |
Jun 20, 2023 | 28.18 | 28.18 | 27.61 | 27.71 | 10,936 | -0.93(-3.23%) |
Jun 16, 2023 | 28.25 | 28.78 | 28.25 | 28.64 | 21,143 | +0.69(+2.46%) |
Jun 15, 2023 | 27.71 | 28.12 | 27.68 | 27.95 | 16,590 | -0.16(-0.58%) |
Jun 14, 2023 | 28.49 | 28.63 | 27.84 | 28.12 | 16,187 | -0.05(-0.17%) |
Jun 13, 2023 | 28.76 | 28.88 | 28.16 | 28.16 | 14,687 | -0.59(-2.06%) |
Jun 12, 2023 | 28.75 | 28.86 | 27.89 | 28.75 | 12,415 | -0.11(-0.40%) |
Jun 09, 2023 | 29.18 | 29.21 | 28.68 | 28.87 | 19,571 | -0.26(-0.89%) |
Jun 08, 2023 | 28.96 | 29.27 | 28.96 | 29.13 | 17,364 | +0.42(+1.46%) |
Jun 07, 2023 | 29.58 | 29.87 | 28.63 | 28.71 | 30,699 | -0.73(-2.47%) |
Jun 06, 2023 | 29.28 | 29.46 | 29.04 | 29.43 | 4,747 | +0.04(+0.13%) |
Jun 05, 2023 | 29.28 | 29.45 | 28.96 | 29.39 | 13,937 | +0.14(+0.49%) |
Jun 02, 2023 | 29.89 | 29.89 | 29.11 | 29.25 | 72,314 | -0.85(-2.82%) |
Jun 01, 2023 | 28.92 | 30.13 | 28.92 | 30.10 | 51,466 | +1.56(+5.45%) |
May 31, 2023 | 27.77 | 28.61 | 27.77 | 28.54 | 24,830 | +0.60(+2.15%) |
May 30, 2023 | 28.24 | 28.58 | 27.82 | 27.94 | 22,825 | +0.02(+0.07%) |
May 26, 2023 | 27.98 | 28.05 | 27.70 | 27.92 | 34,609 | +0.17(+0.62%) |
May 25, 2023 | 28.25 | 28.25 | 27.62 | 27.75 | 23,642 | -0.90(-3.13%) |
May 24, 2023 | 29.37 | 29.37 | 28.38 | 28.65 | 15,163 | -0.76(-2.60%) |
May 23, 2023 | 29.65 | 29.65 | 29.31 | 29.41 | 9,616 | -0.43(-1.44%) |
May 22, 2023 | 29.94 | 30.23 | 29.84 | 29.84 | 6,255 | -0.23(-0.76%) |
May 19, 2023 | 29.74 | 30.29 | 29.66 | 30.07 | 10,181 | +0.54(+1.84%) |
May 18, 2023 | 29.82 | 29.82 | 29.16 | 29.53 | 23,134 | -0.82(-2.71%) |
May 17, 2023 | 30.48 | 30.53 | 29.87 | 30.35 | 27,584 | -0.06(-0.19%) |
May 16, 2023 | 31.34 | 31.34 | 30.40 | 30.41 | 12,853 | -1.14(-3.60%) |
May 15, 2023 | 31.29 | 31.83 | 31.24 | 31.54 | 33,995 | +0.63(+2.04%) |
May 12, 2023 | 30.85 | 31.10 | 30.70 | 30.91 | 11,200 | +0.07(+0.22%) |
May 11, 2023 | 32.28 | 32.28 | 30.85 | 30.85 | 27,793 | -1.87(-5.72%) |
May 10, 2023 | 33.50 | 33.50 | 32.42 | 32.72 | 14,124 | -0.75(-2.25%) |
May 09, 2023 | 33.32 | 33.63 | 33.08 | 33.47 | 10,717 | +0.04(+0.11%) |
May 08, 2023 | 33.66 | 33.76 | 33.36 | 33.43 | 16,976 | +0.06(+0.17%) |
May 05, 2023 | 32.50 | 33.43 | 32.31 | 33.38 | 17,660 | -0.02(-0.06%) |
May 04, 2023 | 32.87 | 33.77 | 32.87 | 33.40 | 37,379 | +0.65(+1.98%) |
May 03, 2023 | 32.28 | 33.09 | 32.28 | 32.75 | 19,971 | +0.52(+1.60%) |
May 02, 2023 | 31.20 | 32.23 | 31.02 | 32.23 | 54,632 | +0.96(+3.05%) |
May 01, 2023 | 31.91 | 32.17 | 31.28 | 31.28 | 15,065 | -0.35(-1.12%) |
Apr 28, 2023 | 31.66 | 31.82 | 31.40 | 31.63 | 17,615 | -0.20(-0.63%) |
Apr 27, 2023 | 31.61 | 31.85 | 31.25 | 31.83 | 11,262 | +0.29(+0.91%) |
Apr 26, 2023 | 32.20 | 32.20 | 31.54 | 31.54 | 15,230 | -0.35(-1.11%) |
Apr 25, 2023 | 32.08 | 32.08 | 31.46 | 31.90 | 16,366 | -0.40(-1.24%) |
Apr 24, 2023 | 32.04 | 32.30 | 31.74 | 32.30 | 33,903 | +0.19(+0.59%) |
Apr 21, 2023 | 32.45 | 32.47 | 31.80 | 32.11 | 41,096 | -0.42(-1.29%) |
Apr 20, 2023 | 32.79 | 33.14 | 32.51 | 32.53 | 23,071 | -0.26(-0.79%) |
Apr 19, 2023 | 32.90 | 33.09 | 32.77 | 32.79 | 28,307 | -0.69(-2.05%) |
Apr 18, 2023 | 33.20 | 33.86 | 32.97 | 33.47 | 32,405 | +0.26(+0.78%) |
Apr 17, 2023 | 33.85 | 33.85 | 33.00 | 33.21 | 39,297 | -1.36(-3.92%) |
Apr 14, 2023 | 34.84 | 35.30 | 33.87 | 34.57 | 48,260 | -0.76(-2.16%) |
Apr 13, 2023 | 34.90 | 35.67 | 34.90 | 35.33 | 51,285 | +1.17(+3.41%) |
Apr 12, 2023 | 34.10 | 34.44 | 33.83 | 34.17 | 28,575 | +0.57(+1.71%) |
Apr 11, 2023 | 32.96 | 34.06 | 32.96 | 33.60 | 23,405 | +0.78(+2.39%) |
Apr 10, 2023 | 32.77 | 32.85 | 32.42 | 32.81 | 28,816 | -0.39(-1.18%) |
Apr 06, 2023 | 33.06 | 33.41 | 32.67 | 33.21 | 22,003 | -0.01(-0.03%) |
Apr 05, 2023 | 33.59 | 33.87 | 32.92 | 33.21 | 24,167 | -0.08(-0.23%) |
Apr 04, 2023 | 32.57 | 33.49 | 32.40 | 33.29 | 35,435 | +0.64(+1.96%) |
Apr 03, 2023 | 32.10 | 32.90 | 31.92 | 32.65 | 61,867 | +0.70(+2.18%) |
Mar 31, 2023 | 32.37 | 32.58 | 31.85 | 31.95 | 30,959 | -0.29(-0.89%) |
Mar 30, 2023 | 31.81 | 32.24 | 31.71 | 32.24 | 11,847 | +0.78(+2.49%) |
Mar 29, 2023 | 31.51 | 31.93 | 31.46 | 31.46 | 32,646 | -0.18(-0.57%) |
Mar 28, 2023 | 30.86 | 31.64 | 30.54 | 31.64 | 30,018 | +0.93(+3.02%) |
Mar 27, 2023 | 30.19 | 30.78 | 29.92 | 30.71 | 14,638 | +0.14(+0.47%) |
Mar 24, 2023 | 30.52 | 30.73 | 30.21 | 30.57 | 40,072 | +0.22(+0.72%) |
Mar 23, 2023 | 30.19 | 30.60 | 29.85 | 30.35 | 23,506 | +0.50(+1.66%) |
Mar 22, 2023 | 29.06 | 30.40 | 28.92 | 29.85 | 18,580 | +0.78(+2.69%) |
Mar 21, 2023 | 29.56 | 29.56 | 28.73 | 29.07 | 31,492 | -0.87(-2.90%) |
Mar 20, 2023 | 29.60 | 29.95 | 29.59 | 29.94 | 79,243 | +0.88(+3.02%) |
Mar 17, 2023 | 27.92 | 29.65 | 27.89 | 29.06 | 50,744 | +1.51(+5.48%) |
Mar 16, 2023 | 27.88 | 27.91 | 26.99 | 27.55 | 25,959 | -0.12(-0.45%) |
Mar 15, 2023 | 28.34 | 28.34 | 27.45 | 27.68 | 18,034 | -0.52(-1.83%) |
Mar 14, 2023 | 27.93 | 28.36 | 27.77 | 28.19 | 31,685 | +0.19(+0.68%) |
Mar 13, 2023 | 27.07 | 28.24 | 27.07 | 28.00 | 33,535 | +1.76(+6.70%) |
Mar 10, 2023 | 26.84 | 26.98 | 26.12 | 26.24 | 50,244 | +0.31(+1.18%) |
Mar 09, 2023 | 26.14 | 26.60 | 25.85 | 25.94 | 34,344 | +0.17(+0.67%) |
Mar 08, 2023 | 27.06 | 27.06 | 25.74 | 25.77 | 82,421 | -0.35(-1.35%) |
Mar 07, 2023 | 27.17 | 27.17 | 26.00 | 26.12 | 36,655 | -1.35(-4.90%) |
Mar 06, 2023 | 27.94 | 27.94 | 27.36 | 27.47 | 32,437 | -0.80(-2.84%) |
Mar 03, 2023 | 27.87 | 28.36 | 27.87 | 28.27 | 6,481 | +0.47(+1.68%) |
Mar 02, 2023 | 27.83 | 27.83 | 27.56 | 27.80 | 14,919 | -0.18(-0.65%) |
Mar 01, 2023 | 27.41 | 28.11 | 27.35 | 27.98 | 20,250 | +0.91(+3.35%) |
Feb 28, 2023 | 26.39 | 27.27 | 26.38 | 27.07 | 55,387 | +0.80(+3.05%) |
Feb 27, 2023 | 25.86 | 26.34 | 25.86 | 26.27 | 13,912 | +0.26(+0.99%) |
Feb 24, 2023 | 25.79 | 26.01 | 25.36 | 26.01 | 43,793 | -0.22(-0.83%) |
Feb 23, 2023 | 26.33 | 26.44 | 25.97 | 26.23 | 16,952 | +0.06(+0.22%) |
Feb 22, 2023 | 26.56 | 26.64 | 26.06 | 26.18 | 10,198 | -0.48(-1.80%) |
Feb 21, 2023 | 27.04 | 28.16 | 26.61 | 26.65 | 30,941 | -0.49(-1.79%) |
Feb 17, 2023 | 26.87 | 27.30 | 26.49 | 27.14 | 18,049 | -0.19(-0.70%) |
Feb 16, 2023 | 27.07 | 27.63 | 26.69 | 27.33 | 21,814 | -0.04(-0.14%) |
Feb 15, 2023 | 27.39 | 27.40 | 27.03 | 27.37 | 10,746 | -0.82(-2.91%) |
Feb 14, 2023 | 28.03 | 28.36 | 27.60 | 28.19 | 15,962 | +0.01(+0.03%) |
Feb 13, 2023 | 28.19 | 28.38 | 27.90 | 28.18 | 15,750 | +0.09(+0.30%) |
Feb 10, 2023 | 28.19 | 28.28 | 27.78 | 28.10 | 147,586 | -0.16(-0.57%) |
Feb 09, 2023 | 29.25 | 29.25 | 28.12 | 28.26 | 18,855 | -0.72(-2.47%) |
Feb 08, 2023 | 29.20 | 29.20 | 28.78 | 28.97 | 7,965 | -0.08(-0.26%) |
Feb 07, 2023 | 28.54 | 29.24 | 28.34 | 29.05 | 17,903 | +0.69(+2.42%) |
Feb 06, 2023 | 28.74 | 28.93 | 28.06 | 28.36 | 25,197 | -0.11(-0.40%) |
Feb 03, 2023 | 29.38 | 29.38 | 28.43 | 28.48 | 48,602 | -1.79(-5.90%) |
Feb 02, 2023 | 30.94 | 31.33 | 30.01 | 30.26 | 59,754 | -0.90(-2.88%) |
Feb 01, 2023 | 30.51 | 31.37 | 29.94 | 31.16 | 37,460 | +0.50(+1.62%) |
Jan 31, 2023 | 30.27 | 30.75 | 30.02 | 30.66 | 240,016 | +0.00(+0.01%) |
Jan 30, 2023 | 31.00 | 31.00 | 30.66 | 30.66 | 13,476 | -0.50(-1.60%) |
Jan 27, 2023 | 31.44 | 31.52 | 30.98 | 31.16 | 287,008 | -0.65(-2.04%) |
Jan 26, 2023 | 32.40 | 32.40 | 31.46 | 31.81 | 10,691 | -0.58(-1.80%) |
Jan 25, 2023 | 31.59 | 32.39 | 31.54 | 32.39 | 10,207 | +0.35(+1.10%) |
Jan 24, 2023 | 31.42 | 32.14 | 31.07 | 32.04 | 49,600 | +0.32(+1.02%) |
Jan 23, 2023 | 31.19 | 31.73 | 31.18 | 31.72 | 13,440 | +0.10(+0.30%) |
Jan 20, 2023 | 30.93 | 31.62 | 30.80 | 31.62 | 17,062 | +0.65(+2.10%) |
Jan 19, 2023 | 30.32 | 31.09 | 30.16 | 30.97 | 14,536 | +0.75(+2.50%) |
Jan 18, 2023 | 31.30 | 31.36 | 30.09 | 30.22 | 28,034 | -0.47(-1.53%) |
Jan 17, 2023 | 31.72 | 31.72 | 30.50 | 30.68 | 34,653 | -1.21(-3.80%) |
Jan 13, 2023 | 31.51 | 32.05 | 31.41 | 31.90 | 25,874 | +0.36(+1.15%) |
Jan 12, 2023 | 31.53 | 31.66 | 30.99 | 31.53 | 26,653 | +0.47(+1.51%) |
Jan 11, 2023 | 31.45 | 31.64 | 30.82 | 31.07 | 15,247 | -0.16(-0.52%) |
Jan 10, 2023 | 30.74 | 31.29 | 30.59 | 31.23 | 16,074 | +0.25(+0.80%) |
Jan 09, 2023 | 31.56 | 31.83 | 30.98 | 30.98 | 49,225 | -0.31(-0.98%) |
Jan 06, 2023 | 30.53 | 31.46 | 30.19 | 31.29 | 46,667 | +1.45(+4.87%) |
Jan 05, 2023 | 29.66 | 29.86 | 29.33 | 29.83 | 21,713 | -0.26(-0.86%) |
Jan 04, 2023 | 29.04 | 30.35 | 29.02 | 30.09 | 38,837 | +1.79(+6.31%) |
Jan 03, 2023 | 28.09 | 28.97 | 27.60 | 28.31 | 23,129 | +0.72(+2.62%) |
Dec 30, 2022 | 27.69 | 27.71 | 27.41 | 27.58 | 15,254 | -0.08(-0.30%) |
Dec 29, 2022 | 27.70 | 28.01 | 27.67 | 27.67 | 13,217 | +0.22(+0.81%) |
Dec 28, 2022 | 28.06 | 28.17 | 27.27 | 27.44 | 52,739 | -0.93(-3.27%) |
Dec 27, 2022 | 27.91 | 28.87 | 27.91 | 28.37 | 51,510 | +0.66(+2.39%) |
Dec 23, 2022 | 27.41 | 27.86 | 27.27 | 27.71 | 51,474 | +0.29(+1.06%) |
Dec 22, 2022 | 27.48 | 27.57 | 26.67 | 27.42 | 14,191 | -0.49(-1.75%) |
Dec 21, 2022 | 27.70 | 28.00 | 27.60 | 27.91 | 19,174 | +0.56(+2.06%) |
Dec 20, 2022 | 26.35 | 27.49 | 26.35 | 27.34 | 51,280 | +1.28(+4.91%) |
Dec 19, 2022 | 26.81 | 26.87 | 25.95 | 26.06 | 39,425 | -0.60(-2.26%) |
Dec 16, 2022 | 26.59 | 26.83 | 26.45 | 26.66 | 25,155 | -0.06(-0.24%) |
Dec 15, 2022 | 27.17 | 27.18 | 26.52 | 26.73 | 50,252 | -1.26(-4.51%) |
Dec 14, 2022 | 28.33 | 28.33 | 27.81 | 27.99 | 5,497 | -0.22(-0.79%) |
Dec 13, 2022 | 28.21 | 28.75 | 27.94 | 28.22 | 24,424 | +1.05(+3.88%) |
Dec 12, 2022 | 27.39 | 27.39 | 26.84 | 27.16 | 27,674 | -0.42(-1.52%) |
Dec 09, 2022 | 27.88 | 28.45 | 27.55 | 27.58 | 24,754 | -0.35(-1.24%) |
Dec 08, 2022 | 28.00 | 28.21 | 27.82 | 27.93 | 22,282 | +0.33(+1.18%) |
Dec 07, 2022 | 27.64 | 27.70 | 27.23 | 27.60 | 41,641 | +0.65(+2.42%) |
Dec 06, 2022 | 27.47 | 27.63 | 26.87 | 26.95 | 25,185 | -0.34(-1.23%) |
Dec 05, 2022 | 28.63 | 28.63 | 27.17 | 27.28 | 19,828 | -1.88(-6.46%) |
Dec 02, 2022 | 28.71 | 29.30 | 28.40 | 29.17 | 22,339 | +0.17(+0.58%) |
Dec 01, 2022 | 28.39 | 29.27 | 28.36 | 29.00 | 170,973 | +1.30(+4.70%) |
Nov 30, 2022 | 27.36 | 27.82 | 26.76 | 27.70 | 17,429 | +0.99(+3.71%) |
Nov 29, 2022 | 26.26 | 26.84 | 25.87 | 26.70 | 19,487 | +0.72(+2.76%) |
Nov 28, 2022 | 27.51 | 27.51 | 25.91 | 25.99 | 13,759 | -1.34(-4.92%) |
Nov 25, 2022 | 27.29 | 27.56 | 27.24 | 27.33 | 9,371 | +0.08(+0.30%) |
Nov 23, 2022 | 26.55 | 27.25 | 26.40 | 27.25 | 12,859 | +0.58(+2.18%) |
Nov 22, 2022 | 25.61 | 26.67 | 25.61 | 26.67 | 20,416 | +1.38(+5.46%) |
Nov 21, 2022 | 25.43 | 25.43 | 25.16 | 25.29 | 5,898 | -0.28(-1.08%) |
Nov 18, 2022 | 25.58 | 25.66 | 25.27 | 25.56 | 25,015 | -0.16(-0.63%) |
Nov 17, 2022 | 25.63 | 25.78 | 25.27 | 25.73 | 15,992 | -0.18(-0.71%) |
Nov 16, 2022 | 26.23 | 26.23 | 25.88 | 25.91 | 9,097 | -0.42(-1.60%) |
Nov 15, 2022 | 26.82 | 26.82 | 26.24 | 26.33 | 28,851 | -0.40(-1.50%) |
Nov 14, 2022 | 26.54 | 26.85 | 26.43 | 26.73 | 13,984 | +0.13(+0.47%) |
Nov 11, 2022 | 26.43 | 26.61 | 26.10 | 26.61 | 20,508 | +0.22(+0.83%) |
Nov 10, 2022 | 25.34 | 26.40 | 25.30 | 26.39 | 20,912 | +2.44(+10.20%) |
Nov 09, 2022 | 24.52 | 24.52 | 23.94 | 23.94 | 17,438 | -0.52(-2.12%) |
Nov 08, 2022 | 23.32 | 24.74 | 23.31 | 24.46 | 22,470 | +1.02(+4.36%) |
Nov 07, 2022 | 23.25 | 23.48 | 23.09 | 23.44 | 18,487 | +0.43(+1.85%) |
Nov 04, 2022 | 22.01 | 23.04 | 22.01 | 23.02 | 30,650 | +1.94(+9.22%) |
Nov 03, 2022 | 21.05 | 21.15 | 20.84 | 21.07 | 10,364 | -0.44(-2.04%) |
Nov 02, 2022 | 22.64 | 22.74 | 21.45 | 21.51 | 20,124 | -1.00(-4.43%) |
Nov 01, 2022 | 22.58 | 22.66 | 22.32 | 22.51 | 14,130 | +0.68(+3.12%) |
Oct 31, 2022 | 21.89 | 22.01 | 21.79 | 21.83 | 10,299 | -0.35(-1.59%) |
Oct 28, 2022 | 22.15 | 22.21 | 21.97 | 22.18 | 10,920 | -0.57(-2.51%) |
Oct 27, 2022 | 23.02 | 23.37 | 22.74 | 22.75 | 43,758 | -0.20(-0.85%) |
Oct 26, 2022 | 22.53 | 23.10 | 22.53 | 22.95 | 23,382 | +0.78(+3.53%) |
Oct 25, 2022 | 21.85 | 22.27 | 21.85 | 22.16 | 13,420 | +0.35(+1.58%) |
Oct 24, 2022 | 21.96 | 22.00 | 21.62 | 21.82 | 29,947 | -0.52(-2.34%) |
Oct 21, 2022 | 21.20 | 22.43 | 21.20 | 22.34 | 29,674 | +1.36(+6.49%) |
Oct 20, 2022 | 20.90 | 21.46 | 20.85 | 20.98 | 15,638 | +0.21(+0.99%) |
Oct 19, 2022 | 21.25 | 21.28 | 20.64 | 20.77 | 20,306 | -0.86(-3.97%) |
Oct 18, 2022 | 21.86 | 21.89 | 21.43 | 21.63 | 6,498 | +0.11(+0.52%) |
Oct 17, 2022 | 21.49 | 21.76 | 21.47 | 21.52 | 13,872 | +0.63(+3.04%) |
Oct 14, 2022 | 21.95 | 21.95 | 20.80 | 20.89 | 33,968 | -1.36(-6.12%) |
Oct 13, 2022 | 21.57 | 22.41 | 21.21 | 22.25 | 21,578 | +0.04(+0.17%) |
Oct 12, 2022 | 22.01 | 22.27 | 22.01 | 22.21 | 9,643 | +0.07(+0.29%) |
Oct 11, 2022 | 22.19 | 22.69 | 21.89 | 22.15 | 18,230 | -0.16(-0.71%) |
Oct 10, 2022 | 22.38 | 22.49 | 22.22 | 22.30 | 26,949 | -0.56(-2.45%) |
Oct 07, 2022 | 23.56 | 23.61 | 22.77 | 22.86 | 18,962 | -1.09(-4.55%) |
Oct 06, 2022 | 23.77 | 24.02 | 23.63 | 23.95 | 30,229 | +0.05(+0.19%) |
Oct 05, 2022 | 23.78 | 23.94 | 23.36 | 23.91 | 23,518 | -0.34(-1.38%) |
Oct 04, 2022 | 23.97 | 24.54 | 23.80 | 24.24 | 29,530 | +0.78(+3.34%) |