Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.84 | 25.84 | 25.35 | 25.44 | 524,912 | -0.01(-0.04%) |
Sep 28, 2023 | 25.30 | 25.59 | 25.30 | 25.45 | 319,283 | +0.04(+0.16%) |
Sep 27, 2023 | 25.19 | 25.49 | 25.17 | 25.41 | 121,134 | +0.01(+0.04%) |
Sep 26, 2023 | 25.30 | 25.89 | 25.30 | 25.40 | 117,636 | -0.37(-1.42%) |
Sep 25, 2023 | 25.23 | 25.84 | 25.75 | 25.77 | 123,059 | -0.09(-0.33%) |
Sep 22, 2023 | 25.73 | 26.15 | 25.73 | 25.85 | 133,830 | +0.04(+0.15%) |
Sep 21, 2023 | 26.20 | 26.21 | 25.81 | 25.81 | 139,112 | -0.35(-1.34%) |
Sep 20, 2023 | 26.11 | 26.62 | 26.11 | 26.16 | 141,038 | -0.39(-1.47%) |
Sep 19, 2023 | 26.04 | 26.55 | 26.04 | 26.55 | 145,857 | +0.17(+0.64%) |
Sep 18, 2023 | 25.80 | 26.46 | 25.80 | 26.38 | 111,905 | +0.22(+0.84%) |
Sep 15, 2023 | 26.08 | 26.43 | 26.08 | 26.16 | 116,253 | -0.13(-0.49%) |
Sep 14, 2023 | 26.18 | 26.42 | 26.09 | 26.29 | 136,270 | +0.26(+1.00%) |
Sep 13, 2023 | 26.27 | 26.35 | 25.99 | 26.03 | 215,879 | -0.32(-1.21%) |
Sep 12, 2023 | 25.86 | 26.47 | 25.86 | 26.35 | 1,768,688 | -0.06(-0.23%) |
Sep 11, 2023 | 26.59 | 26.73 | 26.23 | 26.41 | 2,140,274 | +0.20(+0.76%) |
Sep 08, 2023 | 25.72 | 26.21 | 25.72 | 26.21 | 484,587 | +0.30(+1.16%) |
Sep 07, 2023 | 25.84 | 25.99 | 25.80 | 25.91 | 137,314 | +0.49(+1.93%) |
Sep 06, 2023 | 26.14 | 26.22 | 25.06 | 25.42 | 137,156 | -0.57(-2.19%) |
Sep 05, 2023 | 25.71 | 26.31 | 25.71 | 25.99 | 101,725 | -0.18(-0.69%) |
Sep 01, 2023 | 25.99 | 26.43 | 25.99 | 26.17 | 211,562 | -0.03(-0.11%) |
Aug 31, 2023 | 26.38 | 26.38 | 25.76 | 26.20 | 61,834 | -0.26(-0.98%) |
Aug 30, 2023 | 26.06 | 26.68 | 26.06 | 26.46 | 101,264 | +0.22(+0.83%) |
Aug 29, 2023 | 25.80 | 26.35 | 25.80 | 26.24 | 102,795 | -0.17(-0.64%) |
Aug 28, 2023 | 26.25 | 26.41 | 26.19 | 26.41 | 108,185 | +0.27(+1.03%) |
Aug 25, 2023 | 26.21 | 26.25 | 25.97 | 26.14 | 67,427 | +0.21(+0.81%) |
Aug 24, 2023 | 25.93 | 26.23 | 25.91 | 25.93 | 112,681 | -0.28(-1.07%) |
Aug 23, 2023 | 25.79 | 26.22 | 25.79 | 26.21 | 74,767 | +0.28(+1.08%) |
Aug 22, 2023 | 25.90 | 26.01 | 25.81 | 25.93 | 133,332 | -0.20(-0.77%) |
Aug 21, 2023 | 25.58 | 26.19 | 25.58 | 26.13 | 108,367 | +0.11(+0.42%) |
Aug 18, 2023 | 25.61 | 26.12 | 25.61 | 26.02 | 78,550 | +0.00(+0.00%) |
Aug 17, 2023 | 26.00 | 26.32 | 25.99 | 26.02 | 134,301 | -0.28(-1.06%) |
Aug 16, 2023 | 26.48 | 26.48 | 25.88 | 26.30 | 97,981 | -0.10(-0.38%) |
Aug 15, 2023 | 26.11 | 26.73 | 26.11 | 26.40 | 85,417 | -0.19(-0.71%) |
Aug 14, 2023 | 26.07 | 26.76 | 26.07 | 26.59 | 85,341 | -0.14(-0.52%) |
Aug 11, 2023 | 26.87 | 26.87 | 26.49 | 26.73 | 64,262 | -0.05(-0.19%) |
Aug 10, 2023 | 26.55 | 27.04 | 26.55 | 26.78 | 99,927 | +0.11(+0.41%) |
Aug 09, 2023 | 26.68 | 26.68 | 26.10 | 26.67 | 97,588 | -0.14(-0.52%) |
Aug 08, 2023 | 26.36 | 26.81 | 26.36 | 26.81 | 92,714 | +0.29(+1.09%) |
Aug 07, 2023 | 26.42 | 26.54 | 26.36 | 26.52 | 132,210 | +0.41(+1.57%) |
Aug 04, 2023 | 26.28 | 26.38 | 26.04 | 26.11 | 130,107 | -0.24(-0.91%) |
Aug 03, 2023 | 25.95 | 26.46 | 25.89 | 26.35 | 136,183 | -0.15(-0.57%) |
Aug 02, 2023 | 26.40 | 26.89 | 26.33 | 26.50 | 210,467 | -0.31(-1.16%) |
Aug 01, 2023 | 26.92 | 26.99 | 26.79 | 26.81 | 206,010 | -0.57(-2.08%) |
Jul 31, 2023 | 27.49 | 27.59 | 27.35 | 27.38 | 78,324 | -0.20(-0.73%) |
Jul 28, 2023 | 27.54 | 27.80 | 27.54 | 27.58 | 72,461 | +0.26(+0.95%) |
Jul 27, 2023 | 27.84 | 27.84 | 27.29 | 27.32 | 110,206 | -0.34(-1.23%) |
Jul 26, 2023 | 27.46 | 27.80 | 27.43 | 27.66 | 81,175 | +0.31(+1.13%) |
Jul 25, 2023 | 27.08 | 27.44 | 27.08 | 27.35 | 318,609 | +0.33(+1.22%) |
Jul 24, 2023 | 26.87 | 27.17 | 26.87 | 27.02 | 155,439 | -0.08(-0.30%) |
Jul 21, 2023 | 26.97 | 27.10 | 26.97 | 27.10 | 154,328 | -0.19(-0.70%) |
Jul 20, 2023 | 27.38 | 27.44 | 27.25 | 27.29 | 131,444 | -0.18(-0.66%) |
Jul 19, 2023 | 27.45 | 27.52 | 27.26 | 27.47 | 246,131 | +0.10(+0.37%) |
Jul 18, 2023 | 27.49 | 27.49 | 27.28 | 27.37 | 78,266 | -0.06(-0.20%) |
Jul 17, 2023 | 27.33 | 27.44 | 27.27 | 27.43 | 77,344 | +0.05(+0.17%) |
Jul 14, 2023 | 27.52 | 27.52 | 27.14 | 27.38 | 75,675 | +0.51(+1.90%) |
Jul 13, 2023 | 26.64 | 26.88 | 26.64 | 26.87 | 88,058 | +0.72(+2.75%) |
Jul 12, 2023 | 26.28 | 26.39 | 26.08 | 26.15 | 110,986 | -0.09(-0.34%) |
Jul 11, 2023 | 26.11 | 26.25 | 26.03 | 26.24 | 146,843 | +0.00(+0.00%) |
Jul 10, 2023 | 26.07 | 26.29 | 26.07 | 26.24 | 130,322 | +0.05(+0.19%) |
Jul 07, 2023 | 25.80 | 26.32 | 25.80 | 26.19 | 145,000 | +0.18(+0.69%) |
Jul 06, 2023 | 26.10 | 26.10 | 25.80 | 26.01 | 168,519 | -0.33(-1.27%) |
Jul 05, 2023 | 26.51 | 26.51 | 26.29 | 26.34 | 192,551 | -0.17(-0.62%) |
Jul 03, 2023 | 26.49 | 26.56 | 26.35 | 26.51 | 197,938 | -0.25(-0.93%) |
Jun 30, 2023 | 26.85 | 26.93 | 26.58 | 26.76 | 872,675 | +0.42(+1.59%) |
Jun 29, 2023 | 26.25 | 26.48 | 26.25 | 26.34 | 641,970 | -0.46(-1.71%) |
Jun 28, 2023 | 26.83 | 26.97 | 26.70 | 26.80 | 580,353 | -0.05(-0.20%) |
Jun 27, 2023 | 26.87 | 26.91 | 26.79 | 26.85 | 673,266 | -0.05(-0.19%) |
Jun 26, 2023 | 26.96 | 26.98 | 26.86 | 26.90 | 404,107 | +0.06(+0.22%) |
Jun 23, 2023 | 26.82 | 27.00 | 26.75 | 26.84 | 710,628 | -0.15(-0.56%) |
Jun 22, 2023 | 27.35 | 27.35 | 26.98 | 26.99 | 283,200 | -0.60(-2.17%) |
Jun 21, 2023 | 27.63 | 27.68 | 27.53 | 27.59 | 72,409 | -0.37(-1.32%) |
Jun 20, 2023 | 27.91 | 28.15 | 27.67 | 27.96 | 277,822 | -0.36(-1.27%) |
Jun 16, 2023 | 28.63 | 28.63 | 28.27 | 28.32 | 89,704 | -0.02(-0.07%) |
Jun 15, 2023 | 27.99 | 28.39 | 27.63 | 28.34 | 211,782 | +0.63(+2.27%) |
Jun 14, 2023 | 27.54 | 27.80 | 27.52 | 27.71 | 49,886 | +0.08(+0.29%) |
Jun 13, 2023 | 27.78 | 27.88 | 27.60 | 27.63 | 177,407 | +0.21(+0.77%) |
Jun 12, 2023 | 27.46 | 27.52 | 27.31 | 27.42 | 187,730 | +0.02(+0.07%) |
Jun 09, 2023 | 27.70 | 27.71 | 27.39 | 27.40 | 165,563 | -0.41(-1.47%) |
Jun 08, 2023 | 27.80 | 27.87 | 27.40 | 27.81 | 77,663 | +0.28(+1.01%) |
Jun 07, 2023 | 27.68 | 27.77 | 27.47 | 27.53 | 76,567 | -0.08(-0.29%) |
Jun 06, 2023 | 27.59 | 27.67 | 27.49 | 27.61 | 93,081 | +0.34(+1.25%) |
Jun 05, 2023 | 26.98 | 27.33 | 26.98 | 27.27 | 82,447 | +0.40(+1.49%) |
Jun 02, 2023 | 27.03 | 27.03 | 26.75 | 26.87 | 158,439 | +0.01(+0.02%) |
Jun 01, 2023 | 26.79 | 26.93 | 26.76 | 26.86 | 94,110 | -0.10(-0.36%) |
May 31, 2023 | 26.73 | 27.01 | 26.66 | 26.96 | 115,011 | +0.22(+0.82%) |
May 30, 2023 | 26.74 | 26.79 | 26.60 | 26.74 | 63,914 | +0.16(+0.61%) |
May 26, 2023 | 26.45 | 26.62 | 26.38 | 26.58 | 94,097 | +0.55(+2.12%) |
May 25, 2023 | 25.95 | 26.09 | 25.89 | 26.03 | 69,355 | +0.08(+0.29%) |
May 24, 2023 | 26.18 | 26.18 | 25.86 | 25.95 | 486,075 | -0.55(-2.08%) |
May 23, 2023 | 26.75 | 26.76 | 26.50 | 26.50 | 133,273 | -0.12(-0.47%) |
May 22, 2023 | 26.60 | 26.68 | 26.44 | 26.62 | 65,159 | +0.09(+0.35%) |
May 19, 2023 | 26.49 | 26.85 | 26.40 | 26.53 | 85,836 | +0.30(+1.14%) |
May 18, 2023 | 26.27 | 26.35 | 26.17 | 26.23 | 211,669 | +0.01(+0.04%) |
May 17, 2023 | 26.29 | 26.29 | 25.50 | 26.22 | 1,005,241 | +0.21(+0.81%) |
May 16, 2023 | 26.75 | 26.81 | 25.81 | 26.01 | 916,451 | -0.69(-2.58%) |
May 15, 2023 | 26.67 | 26.73 | 26.57 | 26.70 | 198,818 | -0.05(-0.18%) |
May 12, 2023 | 26.80 | 26.85 | 26.69 | 26.75 | 701,120 | +0.04(+0.14%) |
May 11, 2023 | 26.35 | 26.99 | 26.35 | 26.71 | 408,839 | -0.16(-0.60%) |
May 10, 2023 | 27.09 | 27.09 | 26.85 | 26.87 | 175,953 | +0.16(+0.60%) |
May 09, 2023 | 26.60 | 26.82 | 26.60 | 26.71 | 71,668 | -0.11(-0.41%) |
May 08, 2023 | 27.00 | 27.00 | 26.69 | 26.82 | 65,676 | +0.05(+0.18%) |
May 05, 2023 | 26.99 | 26.99 | 26.18 | 26.77 | 55,609 | +0.15(+0.57%) |
May 04, 2023 | 26.13 | 26.78 | 26.13 | 26.62 | 64,507 | +0.25(+0.96%) |
May 03, 2023 | 26.27 | 26.56 | 26.22 | 26.37 | 90,724 | -0.05(-0.20%) |
May 02, 2023 | 26.23 | 26.52 | 26.16 | 26.42 | 61,219 | +0.08(+0.30%) |
May 01, 2023 | 26.51 | 26.61 | 26.34 | 26.34 | 73,351 | -0.18(-0.68%) |
Apr 28, 2023 | 26.13 | 26.62 | 26.13 | 26.52 | 72,915 | +0.72(+2.79%) |
Apr 27, 2023 | 25.11 | 25.80 | 25.11 | 25.80 | 57,854 | +0.55(+2.18%) |
Apr 26, 2023 | 24.76 | 25.36 | 24.76 | 25.25 | 209,447 | -0.12(-0.47%) |
Apr 25, 2023 | 25.63 | 25.63 | 25.28 | 25.37 | 126,001 | -0.03(-0.12%) |
Apr 24, 2023 | 25.41 | 25.47 | 25.29 | 25.40 | 119,761 | -0.01(-0.03%) |
Apr 21, 2023 | 25.25 | 25.50 | 25.11 | 25.41 | 259,627 | +0.31(+1.24%) |
Apr 20, 2023 | 25.13 | 25.26 | 25.05 | 25.10 | 496,527 | +0.14(+0.58%) |
Apr 19, 2023 | 24.99 | 25.07 | 24.86 | 24.96 | 56,728 | +0.06(+0.23%) |
Apr 18, 2023 | 24.61 | 24.97 | 24.61 | 24.90 | 909,907 | +0.16(+0.63%) |
Apr 17, 2023 | 24.61 | 24.61 | 24.58 | 24.74 | 447,276 | -0.20(-0.79%) |
Apr 14, 2023 | 25.24 | 25.31 | 24.91 | 24.94 | 90,702 | -0.45(-1.77%) |
Apr 13, 2023 | 25.40 | 25.50 | 25.27 | 25.39 | 70,809 | +0.23(+0.93%) |
Apr 12, 2023 | 25.09 | 25.34 | 25.01 | 25.16 | 65,585 | +0.20(+0.78%) |
Apr 11, 2023 | 24.89 | 25.02 | 24.86 | 24.96 | 61,620 | -0.32(-1.26%) |
Apr 10, 2023 | 26.10 | 26.10 | 24.15 | 25.28 | 86,991 | -0.10(-0.40%) |
Apr 06, 2023 | 25.15 | 25.40 | 25.15 | 25.38 | 74,748 | +0.41(+1.63%) |
Apr 05, 2023 | 25.12 | 25.23 | 24.83 | 24.97 | 130,916 | +0.13(+0.53%) |
Apr 04, 2023 | 24.65 | 24.95 | 24.65 | 24.84 | 67,594 | +0.47(+1.93%) |
Apr 03, 2023 | 24.30 | 24.48 | 24.22 | 24.37 | 256,924 | -0.23(-0.93%) |
Mar 31, 2023 | 24.84 | 24.99 | 24.57 | 24.60 | 145,394 | +0.05(+0.20%) |
Mar 30, 2023 | 24.42 | 24.60 | 24.39 | 24.55 | 77,498 | +0.02(+0.08%) |
Mar 29, 2023 | 24.48 | 24.58 | 24.43 | 24.53 | 72,401 | +0.13(+0.53%) |
Mar 28, 2023 | 24.30 | 24.50 | 24.26 | 24.40 | 154,097 | +0.04(+0.14%) |
Mar 27, 2023 | 24.25 | 24.40 | 24.22 | 24.36 | 115,235 | +0.23(+0.97%) |
Mar 24, 2023 | 23.99 | 24.13 | 23.92 | 24.13 | 77,622 | +0.06(+0.25%) |
Mar 23, 2023 | 24.09 | 24.34 | 23.95 | 24.07 | 59,093 | +0.19(+0.80%) |
Mar 22, 2023 | 23.87 | 24.21 | 23.78 | 23.88 | 133,979 | -0.12(-0.50%) |
Mar 21, 2023 | 23.78 | 24.17 | 23.67 | 24.00 | 126,077 | +0.69(+2.96%) |
Mar 20, 2023 | 23.23 | 23.38 | 23.19 | 23.31 | 93,667 | +0.28(+1.22%) |
Mar 17, 2023 | 23.05 | 23.06 | 22.64 | 23.03 | 1,428,952 | +0.60(+2.67%) |
Mar 16, 2023 | 22.23 | 22.52 | 22.23 | 22.43 | 626,234 | +0.28(+1.26%) |
Mar 15, 2023 | 22.21 | 22.26 | 21.87 | 22.15 | 278,321 | -0.36(-1.60%) |
Mar 14, 2023 | 22.35 | 22.55 | 22.32 | 22.51 | 307,159 | -0.04(-0.18%) |
Mar 13, 2023 | 22.22 | 22.58 | 22.16 | 22.55 | 875,845 | +0.26(+1.17%) |
Mar 10, 2023 | 22.50 | 22.59 | 22.19 | 22.29 | 121,955 | +0.22(+1.00%) |
Mar 09, 2023 | 22.36 | 22.42 | 22.06 | 22.07 | 137,544 | -0.31(-1.39%) |
Mar 08, 2023 | 22.26 | 22.40 | 22.07 | 22.38 | 233,955 | +0.71(+3.28%) |
Mar 07, 2023 | 22.66 | 22.72 | 21.55 | 21.67 | 319,710 | -1.08(-4.75%) |
Mar 06, 2023 | 22.69 | 22.86 | 22.69 | 22.75 | 127,904 | -0.31(-1.34%) |
Mar 03, 2023 | 23.04 | 23.07 | 22.79 | 23.06 | 79,080 | +0.64(+2.85%) |
Mar 02, 2023 | 22.20 | 22.50 | 22.15 | 22.42 | 205,904 | -0.13(-0.58%) |
Mar 01, 2023 | 22.73 | 22.78 | 22.48 | 22.55 | 532,847 | -0.01(-0.04%) |
Feb 28, 2023 | 22.65 | 22.82 | 22.55 | 22.56 | 123,611 | -0.21(-0.92%) |
Feb 27, 2023 | 22.69 | 23.08 | 22.66 | 22.77 | 169,684 | +0.04(+0.18%) |
Feb 24, 2023 | 22.51 | 22.92 | 22.46 | 22.73 | 136,744 | +0.01(+0.04%) |
Feb 23, 2023 | 22.74 | 22.83 | 22.62 | 22.72 | 119,084 | +0.00(+0.00%) |
Feb 22, 2023 | 22.85 | 22.88 | 22.68 | 22.72 | 128,083 | -0.30(-1.30%) |
Feb 21, 2023 | 23.07 | 23.17 | 23.01 | 23.02 | 156,412 | -0.13(-0.56%) |
Feb 17, 2023 | 22.96 | 23.24 | 22.96 | 23.15 | 85,717 | +0.03(+0.13%) |
Feb 16, 2023 | 23.19 | 23.33 | 23.05 | 23.12 | 917,231 | -0.32(-1.37%) |
Feb 15, 2023 | 23.21 | 23.49 | 23.21 | 23.44 | 88,148 | -0.08(-0.36%) |
Feb 14, 2023 | 23.41 | 23.67 | 23.34 | 23.52 | 71,913 | +0.29(+1.23%) |
Feb 13, 2023 | 23.14 | 23.39 | 23.09 | 23.24 | 119,268 | +0.10(+0.43%) |
Feb 10, 2023 | 23.30 | 23.34 | 23.01 | 23.14 | 235,414 | -0.09(-0.39%) |
Feb 09, 2023 | 23.85 | 23.85 | 23.22 | 23.23 | 101,273 | +0.16(+0.69%) |
Feb 08, 2023 | 23.07 | 23.19 | 23.00 | 23.07 | 88,636 | +0.14(+0.61%) |
Feb 07, 2023 | 22.66 | 23.10 | 22.65 | 22.93 | 131,374 | -0.16(-0.68%) |
Feb 06, 2023 | 23.19 | 23.24 | 23.04 | 23.09 | 225,475 | -0.16(-0.68%) |
Feb 03, 2023 | 23.08 | 23.34 | 22.93 | 23.25 | 183,655 | +0.07(+0.28%) |
Feb 02, 2023 | 23.11 | 23.30 | 23.03 | 23.18 | 90,930 | -0.04(-0.17%) |
Feb 01, 2023 | 23.12 | 23.27 | 22.84 | 23.22 | 142,829 | +0.20(+0.87%) |
Jan 31, 2023 | 22.90 | 23.09 | 22.90 | 23.02 | 160,851 | -0.03(-0.11%) |
Jan 30, 2023 | 22.96 | 23.15 | 22.95 | 23.05 | 473,561 | +0.05(+0.20%) |
Jan 27, 2023 | 22.58 | 23.07 | 22.58 | 23.00 | 238,409 | +0.06(+0.27%) |
Jan 26, 2023 | 22.86 | 22.95 | 22.74 | 22.94 | 149,520 | +0.07(+0.29%) |
Jan 25, 2023 | 22.50 | 22.90 | 22.46 | 22.87 | 177,956 | +0.22(+0.96%) |
Jan 24, 2023 | 22.65 | 22.70 | 22.52 | 22.66 | 619,977 | -0.42(-1.84%) |
Jan 23, 2023 | 22.95 | 23.08 | 22.77 | 23.08 | 1,168,009 | -0.39(-1.66%) |
Jan 20, 2023 | 23.39 | 23.54 | 23.26 | 23.47 | 232,745 | -0.02(-0.09%) |
Jan 19, 2023 | 23.45 | 23.59 | 23.27 | 23.49 | 311,851 | -0.03(-0.13%) |
Jan 18, 2023 | 23.53 | 23.68 | 23.46 | 23.52 | 115,802 | +0.36(+1.55%) |
Jan 17, 2023 | 23.11 | 23.24 | 23.04 | 23.16 | 470,260 | -0.04(-0.17%) |
Jan 13, 2023 | 22.79 | 23.24 | 22.74 | 23.20 | 983,939 | +0.26(+1.14%) |
Jan 12, 2023 | 22.36 | 22.97 | 22.27 | 22.94 | 1,585,317 | +0.53(+2.35%) |
Jan 11, 2023 | 22.44 | 22.61 | 22.29 | 22.41 | 90,721 | +0.33(+1.49%) |
Jan 10, 2023 | 22.14 | 22.17 | 22.03 | 22.08 | 142,090 | +0.01(+0.05%) |
Jan 09, 2023 | 21.95 | 22.26 | 21.95 | 22.07 | 596,155 | +0.42(+1.94%) |
Jan 06, 2023 | 21.22 | 21.72 | 21.12 | 21.65 | 186,139 | +0.44(+2.07%) |
Jan 05, 2023 | 21.37 | 21.42 | 21.16 | 21.21 | 156,497 | -0.46(-2.13%) |
Jan 04, 2023 | 21.63 | 21.76 | 21.55 | 21.67 | 156,031 | +0.20(+0.94%) |
Jan 03, 2023 | 21.61 | 21.75 | 21.28 | 21.47 | 436,819 | +0.04(+0.21%) |
Dec 30, 2022 | 21.25 | 21.63 | 21.25 | 21.43 | 223,256 | -0.29(-1.35%) |
Dec 29, 2022 | 21.46 | 21.76 | 21.43 | 21.72 | 295,448 | +0.42(+1.97%) |
Dec 28, 2022 | 21.59 | 21.70 | 21.30 | 21.30 | 289,291 | +0.00(+0.00%) |
Dec 27, 2022 | 20.60 | 22.42 | 20.60 | 21.30 | 359,772 | -0.19(-0.88%) |
Dec 23, 2022 | 22.20 | 22.20 | 21.33 | 21.49 | 169,422 | -0.08(-0.37%) |
Dec 22, 2022 | 22.55 | 22.55 | 21.42 | 21.57 | 1,217,053 | +0.08(+0.37%) |
Dec 21, 2022 | 21.50 | 21.65 | 21.48 | 21.49 | 676,261 | -0.02(-0.09%) |
Dec 20, 2022 | 21.61 | 21.64 | 21.49 | 21.51 | 310,485 | -0.14(-0.65%) |
Dec 19, 2022 | 21.91 | 21.92 | 21.58 | 21.65 | 384,128 | -0.67(-3.00%) |
Dec 16, 2022 | 22.42 | 22.48 | 22.20 | 22.32 | 197,774 | -0.55(-2.40%) |
Dec 15, 2022 | 23.08 | 23.13 | 22.81 | 22.87 | 166,001 | -0.65(-2.76%) |
Dec 14, 2022 | 23.53 | 23.79 | 23.41 | 23.52 | 206,955 | -0.03(-0.13%) |
Dec 13, 2022 | 23.76 | 23.82 | 23.48 | 23.55 | 378,362 | -0.03(-0.13%) |
Dec 12, 2022 | 23.18 | 23.64 | 23.18 | 23.58 | 287,047 | +0.90(+3.97%) |
Dec 09, 2022 | 22.78 | 22.92 | 22.68 | 22.68 | 317,514 | +0.00(+0.00%) |
Dec 08, 2022 | 22.85 | 23.18 | 22.57 | 22.68 | 357,246 | -1.42(-5.89%) |
Dec 07, 2022 | 24.11 | 24.29 | 24.04 | 24.10 | 165,438 | +0.15(+0.63%) |
Dec 06, 2022 | 24.23 | 24.32 | 23.95 | 23.95 | 143,676 | -0.54(-2.20%) |
Dec 05, 2022 | 24.85 | 24.96 | 24.35 | 24.49 | 259,769 | -0.98(-3.85%) |
Dec 02, 2022 | 25.37 | 25.61 | 25.34 | 25.47 | 162,033 | +0.00(+0.00%) |
Dec 01, 2022 | 25.54 | 25.60 | 25.29 | 25.47 | 302,639 | +0.60(+2.41%) |
Nov 30, 2022 | 24.90 | 25.00 | 24.51 | 24.87 | 223,267 | +0.67(+2.77%) |
Nov 29, 2022 | 24.29 | 24.42 | 24.19 | 24.20 | 175,482 | -0.40(-1.63%) |
Nov 28, 2022 | 24.47 | 24.81 | 24.44 | 24.60 | 322,533 | +0.08(+0.33%) |
Nov 25, 2022 | 24.55 | 24.68 | 24.41 | 24.52 | 1,016,430 | -0.36(-1.45%) |
Nov 23, 2022 | 24.70 | 25.01 | 24.69 | 24.88 | 164,810 | +0.48(+1.99%) |
Nov 22, 2022 | 24.37 | 24.43 | 24.26 | 24.39 | 553,977 | -0.03(-0.10%) |
Nov 21, 2022 | 24.06 | 24.60 | 23.95 | 24.42 | 604,226 | +0.25(+1.04%) |
Nov 18, 2022 | 24.36 | 24.38 | 24.08 | 24.17 | 209,657 | +0.16(+0.66%) |
Nov 17, 2022 | 23.67 | 24.02 | 23.63 | 24.01 | 515,756 | +0.02(+0.08%) |
Nov 16, 2022 | 23.88 | 24.11 | 23.77 | 23.99 | 503,413 | +0.31(+1.33%) |
Nov 15, 2022 | 23.90 | 23.97 | 23.46 | 23.68 | 301,823 | +0.03(+0.11%) |
Nov 14, 2022 | 23.85 | 23.85 | 23.50 | 23.65 | 782,310 | -0.74(-3.03%) |
Nov 11, 2022 | 23.98 | 24.46 | 23.93 | 24.39 | 131,482 | +0.68(+2.87%) |
Nov 10, 2022 | 23.54 | 23.78 | 23.43 | 23.71 | 641,856 | +1.33(+5.94%) |
Nov 09, 2022 | 22.48 | 22.59 | 22.38 | 22.38 | 151,237 | -0.04(-0.18%) |
Nov 08, 2022 | 22.12 | 22.63 | 22.12 | 22.42 | 301,526 | +0.14(+0.63%) |
Nov 07, 2022 | 22.23 | 22.42 | 22.16 | 22.28 | 442,034 | +0.35(+1.57%) |
Nov 04, 2022 | 21.51 | 21.94 | 21.41 | 21.93 | 130,086 | +0.70(+3.32%) |
Nov 03, 2022 | 21.14 | 21.38 | 21.05 | 21.23 | 400,281 | -0.45(-2.08%) |
Nov 02, 2022 | 22.30 | 22.30 | 21.68 | 21.68 | 119,766 | -0.20(-0.91%) |
Nov 01, 2022 | 22.06 | 22.21 | 21.81 | 21.88 | 396,907 | +0.13(+0.60%) |
Oct 31, 2022 | 21.91 | 21.96 | 21.70 | 21.75 | 484,534 | -0.32(-1.45%) |
Oct 28, 2022 | 21.83 | 22.10 | 21.76 | 22.07 | 248,835 | +0.24(+1.10%) |
Oct 27, 2022 | 21.97 | 22.16 | 21.80 | 21.83 | 443,323 | +0.01(+0.05%) |
Oct 26, 2022 | 21.52 | 21.95 | 21.52 | 21.82 | 494,517 | +0.49(+2.30%) |
Oct 25, 2022 | 21.00 | 21.37 | 21.00 | 21.33 | 349,313 | +0.43(+2.06%) |
Oct 24, 2022 | 21.00 | 21.02 | 20.66 | 20.90 | 442,702 | +0.08(+0.38%) |
Oct 21, 2022 | 20.19 | 20.85 | 20.12 | 20.82 | 613,271 | -0.09(-0.43%) |
Oct 20, 2022 | 20.46 | 20.98 | 20.46 | 20.91 | 907,944 | +0.06(+0.29%) |
Oct 19, 2022 | 20.96 | 21.04 | 20.68 | 20.85 | 190,551 | -0.29(-1.37%) |
Oct 18, 2022 | 21.20 | 21.32 | 21.01 | 21.14 | 519,227 | +0.51(+2.47%) |
Oct 17, 2022 | 20.62 | 20.93 | 20.62 | 20.63 | 361,741 | +0.53(+2.64%) |
Oct 14, 2022 | 20.70 | 20.77 | 20.10 | 20.10 | 262,888 | -0.55(-2.66%) |
Oct 13, 2022 | 20.19 | 20.80 | 20.09 | 20.65 | 730,189 | +0.36(+1.77%) |
Oct 12, 2022 | 20.17 | 20.44 | 20.12 | 20.29 | 588,358 | +0.04(+0.20%) |
Oct 11, 2022 | 20.77 | 20.78 | 20.20 | 20.25 | 382,101 | -0.57(-2.74%) |
Oct 10, 2022 | 20.79 | 20.89 | 20.67 | 20.82 | 571,334 | +0.03(+0.14%) |
Oct 07, 2022 | 21.27 | 21.28 | 20.72 | 20.79 | 302,468 | -0.54(-2.53%) |
Oct 06, 2022 | 21.59 | 21.69 | 21.26 | 21.33 | 226,222 | -0.61(-2.78%) |
Oct 05, 2022 | 21.72 | 22.10 | 21.57 | 21.94 | 155,327 | -0.07(-0.32%) |
Oct 04, 2022 | 21.75 | 22.46 | 21.75 | 22.01 | 387,753 | +0.51(+2.37%) |