Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.38 | 23.79 | 23.32 | 23.70 | 975,913 | +0.42(+1.80%) |
Sep 28, 2023 | 23.12 | 23.37 | 22.98 | 23.28 | 814,833 | +0.21(+0.93%) |
Sep 27, 2023 | 23.05 | 23.27 | 22.93 | 23.06 | 1,103,338 | +0.21(+0.94%) |
Sep 26, 2023 | 22.72 | 23.07 | 22.58 | 22.85 | 1,248,961 | -0.06(-0.26%) |
Sep 25, 2023 | 22.58 | 22.94 | 22.85 | 22.91 | 857,213 | +0.31(+1.38%) |
Sep 22, 2023 | 22.61 | 22.80 | 22.45 | 22.59 | 774,548 | +0.06(+0.26%) |
Sep 21, 2023 | 22.66 | 22.86 | 22.44 | 22.53 | 487,107 | -0.16(-0.69%) |
Sep 20, 2023 | 22.80 | 22.96 | 22.67 | 22.69 | 491,567 | -0.13(-0.56%) |
Sep 19, 2023 | 23.44 | 23.57 | 22.75 | 22.82 | 818,323 | -0.48(-2.05%) |
Sep 18, 2023 | 23.28 | 23.53 | 23.07 | 23.30 | 741,095 | +0.08(+0.34%) |
Sep 15, 2023 | 23.35 | 23.54 | 23.16 | 23.22 | 846,828 | -0.14(-0.59%) |
Sep 14, 2023 | 23.34 | 23.63 | 23.24 | 23.36 | 547,563 | +0.28(+1.23%) |
Sep 13, 2023 | 23.34 | 23.45 | 22.96 | 23.07 | 688,812 | -0.24(-1.05%) |
Sep 12, 2023 | 22.83 | 23.35 | 22.76 | 23.32 | 1,089,183 | +0.63(+2.80%) |
Sep 11, 2023 | 22.17 | 23.45 | 22.17 | 22.68 | 1,408,280 | +0.61(+2.74%) |
Sep 08, 2023 | 22.26 | 22.26 | 21.73 | 22.08 | 1,221,476 | +0.02(+0.09%) |
Sep 07, 2023 | 22.25 | 22.40 | 22.01 | 22.06 | 677,701 | -0.21(-0.96%) |
Sep 06, 2023 | 22.12 | 22.41 | 22.04 | 22.27 | 705,225 | +0.20(+0.88%) |
Sep 05, 2023 | 22.35 | 22.72 | 21.74 | 22.08 | 796,768 | -0.27(-1.22%) |
Sep 01, 2023 | 21.87 | 22.39 | 21.78 | 22.35 | 794,798 | +0.76(+3.53%) |
Aug 31, 2023 | 21.65 | 22.00 | 21.34 | 21.59 | 1,054,248 | +0.01(+0.05%) |
Aug 30, 2023 | 21.26 | 21.68 | 21.17 | 21.58 | 607,366 | +0.24(+1.14%) |
Aug 29, 2023 | 21.26 | 21.43 | 21.11 | 21.33 | 436,427 | +0.15(+0.69%) |
Aug 28, 2023 | 21.13 | 21.51 | 21.02 | 21.19 | 476,686 | +0.18(+0.84%) |
Aug 25, 2023 | 20.87 | 21.15 | 20.69 | 21.01 | 675,629 | +0.20(+0.94%) |
Aug 24, 2023 | 21.21 | 21.26 | 20.76 | 20.82 | 945,732 | -0.38(-1.80%) |
Aug 23, 2023 | 21.42 | 21.59 | 21.05 | 21.20 | 1,116,497 | -0.38(-1.77%) |
Aug 22, 2023 | 21.73 | 21.87 | 21.53 | 21.58 | 476,780 | -0.13(-0.59%) |
Aug 21, 2023 | 21.49 | 21.76 | 21.37 | 21.70 | 611,664 | +0.34(+1.60%) |
Aug 18, 2023 | 21.23 | 21.49 | 21.13 | 21.36 | 1,051,444 | -0.08(-0.36%) |
Aug 17, 2023 | 21.51 | 21.62 | 21.36 | 21.44 | 776,328 | +0.08(+0.36%) |
Aug 16, 2023 | 21.29 | 21.75 | 21.11 | 21.36 | 988,985 | -0.26(-1.21%) |
Aug 15, 2023 | 21.35 | 21.94 | 21.31 | 21.62 | 718,024 | +0.08(+0.36%) |
Aug 14, 2023 | 21.63 | 21.74 | 21.30 | 21.55 | 1,348,317 | -0.09(-0.40%) |
Aug 11, 2023 | 22.13 | 22.63 | 21.57 | 21.63 | 1,462,397 | -0.55(-2.48%) |
Aug 10, 2023 | 23.50 | 23.50 | 22.17 | 22.18 | 2,531,383 | -1.46(-6.17%) |
Aug 09, 2023 | 23.42 | 24.20 | 23.41 | 23.64 | 1,750,561 | +0.33(+1.41%) |
Aug 08, 2023 | 22.95 | 23.51 | 22.66 | 23.31 | 887,185 | +0.00(+0.00%) |
Aug 07, 2023 | 23.54 | 23.65 | 23.18 | 23.31 | 581,316 | -0.10(-0.41%) |
Aug 04, 2023 | 23.42 | 23.70 | 23.32 | 23.41 | 594,558 | +0.11(+0.46%) |
Aug 03, 2023 | 22.97 | 23.58 | 22.92 | 23.30 | 670,588 | +0.34(+1.47%) |
Aug 02, 2023 | 23.06 | 23.06 | 22.75 | 22.97 | 470,628 | -0.20(-0.88%) |
Aug 01, 2023 | 23.20 | 23.23 | 22.83 | 23.17 | 453,309 | -0.13(-0.54%) |
Jul 31, 2023 | 23.21 | 23.46 | 23.10 | 23.29 | 840,104 | +0.24(+1.05%) |
Jul 28, 2023 | 22.78 | 23.10 | 22.73 | 23.05 | 466,097 | +0.24(+1.06%) |
Jul 27, 2023 | 23.12 | 23.16 | 22.67 | 22.81 | 464,604 | -0.21(-0.92%) |
Jul 26, 2023 | 22.64 | 23.12 | 22.59 | 23.02 | 621,481 | +0.10(+0.42%) |
Jul 25, 2023 | 22.88 | 23.16 | 22.78 | 22.93 | 670,356 | -0.13(-0.54%) |
Jul 24, 2023 | 23.03 | 23.39 | 23.02 | 23.05 | 765,422 | -0.07(-0.29%) |
Jul 21, 2023 | 23.35 | 23.35 | 22.90 | 23.12 | 750,107 | -0.10(-0.44%) |
Jul 20, 2023 | 23.22 | 23.36 | 23.07 | 23.22 | 677,893 | +0.06(+0.27%) |
Jul 19, 2023 | 23.04 | 23.49 | 22.77 | 23.16 | 1,451,292 | +0.32(+1.40%) |
Jul 18, 2023 | 22.69 | 23.10 | 22.51 | 22.84 | 655,846 | +0.13(+0.55%) |
Jul 17, 2023 | 22.58 | 22.88 | 22.44 | 22.72 | 739,739 | +0.07(+0.30%) |
Jul 14, 2023 | 22.76 | 22.77 | 22.31 | 22.65 | 1,058,224 | -0.15(-0.68%) |
Jul 13, 2023 | 22.70 | 23.00 | 22.51 | 22.80 | 1,240,550 | +0.10(+0.43%) |
Jul 12, 2023 | 22.36 | 22.86 | 21.98 | 22.71 | 2,061,795 | +0.59(+2.66%) |
Jul 11, 2023 | 21.86 | 22.19 | 21.66 | 22.12 | 829,380 | +0.42(+1.91%) |
Jul 10, 2023 | 21.60 | 21.73 | 21.21 | 21.70 | 806,496 | +0.16(+0.76%) |
Jul 07, 2023 | 20.58 | 21.63 | 20.58 | 21.54 | 853,334 | +1.01(+4.94%) |
Jul 06, 2023 | 20.86 | 20.92 | 20.15 | 20.52 | 1,118,766 | -0.45(-2.16%) |
Jul 05, 2023 | 19.41 | 21.22 | 19.03 | 20.98 | 3,322,818 | +1.60(+8.28%) |
Jul 03, 2023 | 19.46 | 19.68 | 19.32 | 19.37 | 588,939 | -0.11(-0.55%) |
Jun 30, 2023 | 19.40 | 19.58 | 19.23 | 19.48 | 892,446 | +0.21(+1.10%) |
Jun 29, 2023 | 19.20 | 19.47 | 19.07 | 19.27 | 1,249,220 | +0.21(+1.11%) |
Jun 28, 2023 | 19.32 | 19.33 | 18.95 | 19.05 | 1,109,269 | -0.24(-1.25%) |
Jun 27, 2023 | 19.44 | 19.51 | 19.19 | 19.30 | 1,516,764 | -0.15(-0.79%) |
Jun 26, 2023 | 19.59 | 19.83 | 19.45 | 19.45 | 621,885 | -0.14(-0.69%) |
Jun 23, 2023 | 19.81 | 19.96 | 19.52 | 19.59 | 1,046,254 | -0.44(-2.22%) |
Jun 22, 2023 | 20.26 | 20.27 | 19.89 | 20.03 | 635,575 | -0.46(-2.26%) |
Jun 21, 2023 | 20.46 | 20.69 | 20.44 | 20.49 | 1,262,352 | -0.05(-0.24%) |
Jun 20, 2023 | 20.81 | 20.81 | 20.33 | 20.54 | 1,048,119 | -0.32(-1.53%) |
Jun 16, 2023 | 21.03 | 21.03 | 20.65 | 20.86 | 1,259,814 | -0.03(-0.14%) |
Jun 15, 2023 | 20.91 | 21.08 | 20.75 | 20.89 | 1,085,196 | -0.03(-0.14%) |
Jun 14, 2023 | 21.05 | 21.28 | 20.65 | 20.92 | 852,895 | -0.07(-0.32%) |
Jun 13, 2023 | 21.14 | 21.36 | 20.85 | 20.99 | 998,117 | +0.05(+0.23%) |
Jun 12, 2023 | 21.32 | 21.47 | 20.90 | 20.94 | 895,582 | -0.53(-2.47%) |
Jun 09, 2023 | 21.26 | 21.73 | 21.26 | 21.47 | 954,309 | +0.23(+1.09%) |
Jun 08, 2023 | 21.25 | 21.50 | 21.12 | 21.24 | 1,026,650 | -0.11(-0.54%) |
Jun 07, 2023 | 21.08 | 21.55 | 21.04 | 21.35 | 1,560,581 | +0.34(+1.64%) |
Jun 06, 2023 | 20.68 | 21.06 | 20.64 | 21.01 | 1,516,141 | +0.12(+0.59%) |
Jun 05, 2023 | 20.79 | 21.01 | 20.51 | 20.88 | 1,024,355 | +0.12(+0.60%) |
Jun 02, 2023 | 20.64 | 21.09 | 20.53 | 20.76 | 1,389,484 | +0.57(+2.84%) |
Jun 01, 2023 | 19.82 | 20.45 | 19.82 | 20.19 | 1,769,456 | +0.54(+2.77%) |
May 31, 2023 | 20.10 | 20.10 | 18.91 | 19.64 | 2,629,907 | -0.82(-4.01%) |
May 30, 2023 | 21.01 | 21.94 | 20.38 | 20.46 | 2,111,579 | -0.91(-4.24%) |
May 26, 2023 | 20.89 | 21.42 | 20.82 | 21.37 | 1,542,496 | +0.58(+2.80%) |
May 25, 2023 | 21.01 | 21.16 | 20.57 | 20.79 | 1,045,852 | -0.06(-0.27%) |
May 24, 2023 | 21.01 | 21.25 | 20.74 | 20.85 | 734,819 | -0.21(-1.00%) |
May 23, 2023 | 20.67 | 21.26 | 20.59 | 21.06 | 1,122,297 | +0.40(+1.94%) |
May 22, 2023 | 20.86 | 20.97 | 20.64 | 20.66 | 869,445 | -0.10(-0.46%) |
May 19, 2023 | 21.15 | 21.33 | 20.70 | 20.75 | 1,143,479 | -0.11(-0.50%) |
May 18, 2023 | 20.77 | 20.94 | 20.17 | 20.86 | 1,197,865 | -0.02(-0.09%) |
May 17, 2023 | 20.84 | 20.94 | 20.31 | 20.87 | 856,698 | +0.28(+1.34%) |
May 16, 2023 | 20.87 | 21.06 | 20.57 | 20.60 | 575,340 | -0.41(-1.95%) |
May 15, 2023 | 20.94 | 21.14 | 20.67 | 21.01 | 485,286 | +0.11(+0.55%) |
May 12, 2023 | 20.80 | 20.89 | 20.53 | 20.89 | 872,808 | +0.20(+0.97%) |
May 11, 2023 | 20.45 | 20.72 | 20.29 | 20.69 | 657,831 | -0.07(-0.32%) |
May 10, 2023 | 21.05 | 21.06 | 20.45 | 20.76 | 584,080 | +0.01(+0.05%) |
May 09, 2023 | 20.24 | 20.87 | 20.23 | 20.75 | 870,353 | +0.51(+2.50%) |
May 08, 2023 | 20.44 | 20.53 | 20.14 | 20.24 | 614,214 | +0.01(+0.05%) |
May 05, 2023 | 20.52 | 20.85 | 20.19 | 20.23 | 1,129,603 | +0.22(+1.10%) |
May 04, 2023 | 20.34 | 20.46 | 19.92 | 20.02 | 775,455 | -0.42(-2.06%) |
May 03, 2023 | 20.59 | 20.73 | 20.26 | 20.44 | 677,097 | -0.22(-1.06%) |
May 02, 2023 | 21.20 | 21.23 | 20.46 | 20.66 | 780,745 | -0.46(-2.17%) |
May 01, 2023 | 21.50 | 21.66 | 20.95 | 21.11 | 793,067 | -0.56(-2.60%) |
Apr 28, 2023 | 21.49 | 21.97 | 21.28 | 21.68 | 1,460,143 | +0.04(+0.18%) |
Apr 27, 2023 | 19.72 | 21.94 | 19.60 | 21.64 | 2,704,914 | +2.04(+10.43%) |
Apr 26, 2023 | 20.01 | 20.05 | 19.45 | 19.60 | 580,315 | -0.44(-2.19%) |
Apr 25, 2023 | 20.31 | 20.49 | 20.01 | 20.03 | 599,629 | -0.53(-2.55%) |
Apr 24, 2023 | 20.33 | 20.69 | 20.33 | 20.56 | 737,968 | +0.23(+1.13%) |
Apr 21, 2023 | 20.39 | 20.57 | 20.24 | 20.33 | 660,491 | -0.07(-0.33%) |
Apr 20, 2023 | 20.62 | 20.71 | 20.19 | 20.40 | 819,972 | -0.32(-1.57%) |
Apr 19, 2023 | 21.01 | 21.01 | 20.37 | 20.72 | 690,838 | -0.52(-2.43%) |
Apr 18, 2023 | 21.28 | 21.41 | 21.06 | 21.24 | 587,266 | -0.09(-0.40%) |
Apr 17, 2023 | 20.99 | 21.33 | 20.83 | 21.32 | 552,371 | +0.39(+1.87%) |
Apr 14, 2023 | 21.04 | 21.23 | 20.87 | 20.93 | 546,525 | -0.13(-0.63%) |
Apr 13, 2023 | 20.78 | 21.24 | 20.75 | 21.07 | 556,680 | +0.29(+1.38%) |
Apr 12, 2023 | 20.96 | 21.08 | 20.63 | 20.78 | 685,341 | -0.15(-0.73%) |
Apr 11, 2023 | 20.53 | 20.97 | 20.39 | 20.93 | 951,402 | +0.54(+2.67%) |
Apr 10, 2023 | 20.06 | 20.50 | 20.02 | 20.39 | 785,525 | +0.38(+1.91%) |
Apr 06, 2023 | 20.08 | 20.27 | 19.90 | 20.01 | 563,472 | -0.11(-0.57%) |
Apr 05, 2023 | 20.20 | 20.26 | 19.90 | 20.12 | 749,410 | -0.01(-0.05%) |
Apr 04, 2023 | 20.48 | 20.60 | 19.81 | 20.13 | 1,043,141 | -0.35(-1.73%) |
Apr 03, 2023 | 21.08 | 21.07 | 20.25 | 20.48 | 1,481,366 | -0.14(-0.69%) |
Mar 31, 2023 | 20.56 | 20.81 | 20.38 | 20.63 | 1,232,207 | +0.14(+0.70%) |
Mar 30, 2023 | 20.15 | 20.54 | 20.02 | 20.48 | 1,191,306 | +0.55(+2.78%) |
Mar 29, 2023 | 20.17 | 20.21 | 19.85 | 19.93 | 736,542 | +0.03(+0.14%) |
Mar 28, 2023 | 19.74 | 20.14 | 19.72 | 19.90 | 706,956 | -0.07(-0.34%) |
Mar 27, 2023 | 19.58 | 20.06 | 19.33 | 19.97 | 800,703 | +0.49(+2.50%) |
Mar 24, 2023 | 19.15 | 19.55 | 19.11 | 19.48 | 700,358 | -0.07(-0.34%) |
Mar 23, 2023 | 19.80 | 20.15 | 19.37 | 19.55 | 808,815 | -0.23(-1.16%) |
Mar 22, 2023 | 20.20 | 20.49 | 19.77 | 19.78 | 655,212 | -0.49(-2.40%) |
Mar 21, 2023 | 20.05 | 20.40 | 19.93 | 20.26 | 749,890 | +0.70(+3.56%) |
Mar 20, 2023 | 19.46 | 20.01 | 19.35 | 19.57 | 936,429 | +0.21(+1.09%) |
Mar 17, 2023 | 20.16 | 20.22 | 19.17 | 19.36 | 1,866,022 | -0.88(-4.34%) |
Mar 16, 2023 | 19.79 | 20.38 | 19.68 | 20.23 | 1,100,372 | +0.14(+0.71%) |
Mar 15, 2023 | 20.30 | 20.49 | 19.77 | 20.09 | 2,401,936 | -1.02(-4.84%) |
Mar 14, 2023 | 20.95 | 21.48 | 20.84 | 21.11 | 1,064,997 | +0.35(+1.70%) |
Mar 13, 2023 | 20.67 | 21.29 | 20.38 | 20.76 | 1,709,539 | -0.45(-2.12%) |
Mar 10, 2023 | 21.20 | 21.43 | 20.93 | 21.21 | 1,319,329 | -0.13(-0.63%) |
Mar 09, 2023 | 21.77 | 21.81 | 21.27 | 21.34 | 1,405,264 | -0.30(-1.37%) |
Mar 08, 2023 | 21.72 | 21.75 | 21.29 | 21.64 | 1,012,813 | +0.10(+0.44%) |
Mar 07, 2023 | 21.71 | 21.82 | 21.02 | 21.54 | 1,295,662 | -0.38(-1.74%) |
Mar 06, 2023 | 21.79 | 22.05 | 21.71 | 21.93 | 804,305 | -0.03(-0.13%) |
Mar 03, 2023 | 21.45 | 22.09 | 21.35 | 21.95 | 1,158,419 | +0.43(+2.00%) |
Mar 02, 2023 | 21.80 | 21.92 | 21.35 | 21.52 | 1,148,862 | -0.18(-0.84%) |
Mar 01, 2023 | 21.80 | 22.25 | 21.52 | 21.71 | 1,855,081 | -0.10(-0.44%) |
Feb 28, 2023 | 22.01 | 22.05 | 21.52 | 21.80 | 3,132,583 | +0.20(+0.93%) |
Feb 27, 2023 | 22.07 | 22.57 | 21.39 | 21.60 | 3,006,082 | -0.37(-1.69%) |
Feb 24, 2023 | 21.82 | 22.17 | 21.58 | 21.97 | 1,299,599 | -0.03(-0.13%) |
Feb 23, 2023 | 21.58 | 22.07 | 21.58 | 22.00 | 1,468,010 | +0.59(+2.77%) |
Feb 22, 2023 | 21.02 | 21.60 | 20.64 | 21.41 | 947,200 | +0.33(+1.59%) |
Feb 21, 2023 | 21.20 | 21.72 | 21.07 | 21.08 | 906,785 | -0.19(-0.90%) |
Feb 17, 2023 | 21.82 | 21.89 | 21.18 | 21.27 | 1,080,309 | -0.77(-3.51%) |
Feb 16, 2023 | 22.26 | 22.35 | 21.90 | 22.04 | 1,457,502 | -0.40(-1.79%) |
Feb 15, 2023 | 22.35 | 22.53 | 22.12 | 22.44 | 408,260 | -0.10(-0.42%) |
Feb 14, 2023 | 22.83 | 22.99 | 22.43 | 22.54 | 892,177 | -0.20(-0.88%) |
Feb 13, 2023 | 22.78 | 23.00 | 22.66 | 22.74 | 584,099 | -0.05(-0.21%) |
Feb 10, 2023 | 22.43 | 22.82 | 22.31 | 22.78 | 853,177 | +0.53(+2.36%) |
Feb 09, 2023 | 22.48 | 22.75 | 22.15 | 22.26 | 1,211,192 | -0.12(-0.55%) |
Feb 08, 2023 | 22.66 | 22.76 | 22.20 | 22.38 | 1,131,777 | -0.31(-1.35%) |
Feb 07, 2023 | 22.13 | 22.72 | 22.00 | 22.69 | 1,068,191 | +0.86(+3.94%) |
Feb 06, 2023 | 21.91 | 22.20 | 21.59 | 21.83 | 1,907,563 | -0.18(-0.82%) |
Feb 03, 2023 | 22.05 | 22.76 | 21.99 | 22.01 | 614,123 | -0.11(-0.52%) |
Feb 02, 2023 | 22.84 | 22.85 | 21.89 | 22.13 | 1,067,386 | -0.58(-2.57%) |
Feb 01, 2023 | 22.44 | 23.05 | 22.39 | 22.71 | 1,072,699 | +0.32(+1.45%) |
Jan 31, 2023 | 22.09 | 22.63 | 21.98 | 22.38 | 542,308 | +0.34(+1.56%) |
Jan 30, 2023 | 22.16 | 22.54 | 22.00 | 22.04 | 560,825 | -0.29(-1.28%) |
Jan 27, 2023 | 22.19 | 22.52 | 22.09 | 22.33 | 590,138 | +0.10(+0.43%) |
Jan 26, 2023 | 22.55 | 22.75 | 21.83 | 22.23 | 959,853 | -0.15(-0.68%) |
Jan 25, 2023 | 22.32 | 22.39 | 21.75 | 22.38 | 660,766 | -0.03(-0.13%) |
Jan 24, 2023 | 22.49 | 22.68 | 22.17 | 22.41 | 778,309 | -0.32(-1.39%) |
Jan 23, 2023 | 22.44 | 22.73 | 22.14 | 22.73 | 1,070,974 | +0.32(+1.45%) |
Jan 20, 2023 | 22.14 | 22.45 | 21.76 | 22.40 | 848,892 | +0.53(+2.40%) |
Jan 19, 2023 | 21.23 | 21.98 | 21.02 | 21.88 | 720,977 | +0.46(+2.14%) |
Jan 18, 2023 | 21.65 | 22.06 | 21.38 | 21.42 | 829,988 | -0.10(-0.47%) |
Jan 17, 2023 | 21.92 | 22.15 | 21.35 | 21.52 | 1,004,748 | -0.27(-1.25%) |
Jan 13, 2023 | 21.46 | 21.93 | 21.22 | 21.79 | 1,118,693 | +0.33(+1.56%) |
Jan 12, 2023 | 20.99 | 21.62 | 20.89 | 21.46 | 694,035 | +0.74(+3.55%) |
Jan 11, 2023 | 20.72 | 20.82 | 20.25 | 20.72 | 1,706,354 | +0.07(+0.32%) |
Jan 10, 2023 | 20.77 | 20.93 | 20.60 | 20.66 | 635,231 | -0.02(-0.09%) |
Jan 09, 2023 | 21.06 | 21.27 | 20.63 | 20.67 | 641,637 | -0.05(-0.23%) |
Jan 06, 2023 | 20.81 | 21.00 | 20.51 | 20.72 | 1,018,546 | +0.15(+0.74%) |
Jan 05, 2023 | 20.86 | 20.89 | 20.29 | 20.57 | 1,703,871 | -0.16(-0.78%) |
Jan 04, 2023 | 20.83 | 21.16 | 20.30 | 20.73 | 1,521,329 | -0.37(-1.77%) |
Jan 03, 2023 | 21.52 | 21.96 | 20.98 | 21.10 | 1,230,604 | -0.66(-3.03%) |
Dec 30, 2022 | 21.27 | 21.85 | 21.06 | 21.76 | 867,808 | +0.27(+1.24%) |
Dec 29, 2022 | 20.86 | 21.64 | 20.73 | 21.50 | 956,483 | +0.63(+3.02%) |
Dec 28, 2022 | 21.48 | 21.51 | 20.70 | 20.87 | 1,262,944 | -0.79(-3.66%) |
Dec 27, 2022 | 22.27 | 22.28 | 21.59 | 21.66 | 623,276 | -0.62(-2.79%) |
Dec 23, 2022 | 21.62 | 22.31 | 21.13 | 22.28 | 1,012,046 | +0.86(+4.01%) |
Dec 22, 2022 | 21.99 | 21.99 | 21.09 | 21.42 | 913,136 | -0.61(-2.77%) |
Dec 21, 2022 | 22.42 | 22.43 | 21.76 | 22.03 | 889,980 | +0.09(+0.39%) |
Dec 20, 2022 | 21.97 | 22.39 | 21.90 | 21.94 | 830,201 | -0.01(-0.04%) |
Dec 19, 2022 | 21.83 | 22.05 | 21.39 | 21.95 | 1,188,836 | +0.24(+1.10%) |
Dec 16, 2022 | 21.76 | 22.03 | 21.34 | 21.72 | 2,430,275 | -0.58(-2.61%) |
Dec 15, 2022 | 22.32 | 22.51 | 22.05 | 22.30 | 1,259,856 | -0.12(-0.55%) |
Dec 14, 2022 | 23.41 | 23.49 | 22.33 | 22.42 | 1,314,724 | -0.79(-3.41%) |
Dec 13, 2022 | 23.75 | 23.90 | 22.91 | 23.21 | 1,280,172 | -0.07(-0.29%) |
Dec 12, 2022 | 23.35 | 23.45 | 22.90 | 23.28 | 1,368,337 | +0.41(+1.80%) |
Dec 09, 2022 | 23.19 | 23.45 | 22.78 | 22.87 | 1,112,365 | -0.49(-2.08%) |
Dec 08, 2022 | 23.76 | 23.84 | 23.06 | 23.36 | 1,482,923 | +0.31(+1.33%) |
Dec 07, 2022 | 23.16 | 23.39 | 22.73 | 23.05 | 1,006,964 | -0.06(-0.25%) |
Dec 06, 2022 | 23.61 | 23.88 | 22.85 | 23.11 | 971,143 | -0.54(-2.30%) |
Dec 05, 2022 | 24.44 | 24.65 | 23.42 | 23.65 | 1,051,305 | -0.18(-0.76%) |
Dec 02, 2022 | 23.62 | 23.84 | 23.25 | 23.84 | 1,071,227 | -0.10(-0.40%) |
Dec 01, 2022 | 24.03 | 24.38 | 23.66 | 23.93 | 1,245,079 | -0.01(-0.04%) |
Nov 30, 2022 | 23.91 | 24.12 | 23.49 | 23.94 | 777,786 | +0.24(+1.01%) |
Nov 29, 2022 | 23.62 | 24.03 | 23.57 | 23.70 | 971,382 | +0.49(+2.10%) |
Nov 28, 2022 | 23.82 | 23.83 | 23.10 | 23.21 | 1,160,997 | -1.07(-4.40%) |
Nov 25, 2022 | 24.28 | 24.50 | 23.93 | 24.28 | 411,936 | +0.29(+1.19%) |
Nov 23, 2022 | 24.17 | 24.42 | 23.71 | 24.00 | 1,590,606 | -0.37(-1.53%) |
Nov 22, 2022 | 23.88 | 24.61 | 23.75 | 24.37 | 1,103,188 | +0.80(+3.40%) |
Nov 21, 2022 | 22.50 | 23.63 | 22.29 | 23.57 | 1,734,842 | +0.53(+2.32%) |
Nov 18, 2022 | 23.34 | 23.34 | 22.85 | 23.03 | 1,162,618 | -0.50(-2.11%) |
Nov 17, 2022 | 23.20 | 23.67 | 22.84 | 23.53 | 1,231,401 | +0.27(+1.15%) |
Nov 16, 2022 | 24.86 | 25.00 | 23.26 | 23.26 | 1,625,478 | -1.44(-5.84%) |
Nov 15, 2022 | 25.30 | 25.44 | 24.05 | 24.70 | 2,125,703 | -0.05(-0.19%) |
Nov 14, 2022 | 24.44 | 25.11 | 23.98 | 24.75 | 2,094,554 | +0.52(+2.13%) |
Nov 11, 2022 | 24.16 | 24.92 | 23.88 | 24.24 | 1,902,357 | +0.52(+2.17%) |
Nov 10, 2022 | 24.56 | 24.58 | 23.55 | 23.72 | 1,671,331 | -0.26(-1.08%) |
Nov 09, 2022 | 25.78 | 25.82 | 23.89 | 23.98 | 1,852,328 | -2.03(-7.82%) |
Nov 08, 2022 | 26.09 | 27.07 | 26.00 | 26.01 | 1,324,194 | -0.25(-0.95%) |
Nov 07, 2022 | 26.44 | 26.69 | 25.98 | 26.26 | 1,113,072 | -0.14(-0.54%) |
Nov 04, 2022 | 26.90 | 27.15 | 26.11 | 26.40 | 1,143,737 | +0.13(+0.51%) |
Nov 03, 2022 | 26.03 | 27.02 | 25.97 | 26.27 | 941,926 | -0.14(-0.54%) |
Nov 02, 2022 | 26.09 | 27.19 | 25.95 | 26.41 | 1,526,240 | +0.33(+1.28%) |
Nov 01, 2022 | 27.02 | 27.05 | 25.88 | 26.08 | 2,581,907 | -0.49(-1.83%) |
Oct 31, 2022 | 25.73 | 26.62 | 25.71 | 26.57 | 977,074 | +0.55(+2.13%) |
Oct 28, 2022 | 25.87 | 26.17 | 25.22 | 26.01 | 1,328,831 | +0.11(+0.44%) |
Oct 27, 2022 | 26.51 | 26.56 | 25.81 | 25.90 | 870,299 | -0.24(-0.91%) |
Oct 26, 2022 | 25.79 | 26.74 | 25.72 | 26.14 | 1,596,056 | +0.49(+1.90%) |
Oct 25, 2022 | 24.23 | 25.74 | 24.18 | 25.65 | 1,893,331 | +1.55(+6.42%) |
Oct 24, 2022 | 24.44 | 24.44 | 23.73 | 24.10 | 1,631,130 | -0.34(-1.41%) |
Oct 21, 2022 | 24.38 | 24.54 | 23.95 | 24.45 | 818,606 | +0.06(+0.23%) |
Oct 20, 2022 | 25.01 | 25.13 | 24.29 | 24.39 | 922,868 | -0.36(-1.47%) |
Oct 19, 2022 | 24.08 | 24.82 | 23.86 | 24.75 | 1,537,871 | +0.42(+1.73%) |
Oct 18, 2022 | 24.16 | 24.83 | 24.02 | 24.33 | 1,041,786 | +0.34(+1.43%) |
Oct 17, 2022 | 23.51 | 24.16 | 23.40 | 23.99 | 929,238 | +0.95(+4.15%) |
Oct 14, 2022 | 23.71 | 24.10 | 23.00 | 23.03 | 1,040,148 | -0.80(-3.37%) |
Oct 13, 2022 | 23.32 | 24.22 | 23.04 | 23.84 | 1,245,366 | +0.38(+1.63%) |
Oct 12, 2022 | 24.04 | 24.09 | 22.97 | 23.45 | 1,676,569 | -0.64(-2.66%) |
Oct 11, 2022 | 23.32 | 24.37 | 22.99 | 24.09 | 1,046,233 | +0.24(+1.00%) |
Oct 10, 2022 | 24.09 | 24.72 | 23.39 | 23.85 | 1,331,217 | -0.60(-2.46%) |
Oct 07, 2022 | 24.82 | 25.02 | 24.24 | 24.46 | 785,421 | -0.16(-0.66%) |
Oct 06, 2022 | 24.51 | 25.48 | 24.47 | 24.62 | 635,965 | -0.14(-0.58%) |
Oct 05, 2022 | 24.65 | 24.89 | 23.80 | 24.76 | 1,011,903 | -0.17(-0.69%) |
Oct 04, 2022 | 24.90 | 25.54 | 24.68 | 24.93 | 1,362,191 | +0.44(+1.79%) |