Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.75 | 24.77 | 24.36 | 24.48 | 1,600,326 | -0.23(-0.95%) |
Sep 28, 2023 | 24.50 | 24.98 | 24.50 | 24.71 | 1,568,413 | +0.25(+1.04%) |
Sep 27, 2023 | 24.59 | 24.73 | 24.32 | 24.46 | 954,910 | +0.04(+0.16%) |
Sep 26, 2023 | 24.62 | 24.82 | 24.41 | 24.42 | 1,366,655 | -0.35(-1.42%) |
Sep 25, 2023 | 24.49 | 24.90 | 24.74 | 24.77 | 663,764 | +0.16(+0.63%) |
Sep 22, 2023 | 24.63 | 24.84 | 24.59 | 24.61 | 862,576 | -0.03(-0.12%) |
Sep 21, 2023 | 25.02 | 25.08 | 24.63 | 24.64 | 1,356,486 | -0.50(-1.98%) |
Sep 20, 2023 | 25.81 | 25.81 | 25.10 | 25.14 | 1,072,927 | -0.49(-1.90%) |
Sep 19, 2023 | 25.98 | 26.12 | 25.56 | 25.63 | 885,438 | -0.35(-1.35%) |
Sep 18, 2023 | 25.68 | 26.08 | 25.49 | 25.98 | 953,952 | +0.56(+2.19%) |
Sep 15, 2023 | 24.87 | 25.44 | 24.86 | 25.42 | 3,502,928 | +0.35(+1.40%) |
Sep 14, 2023 | 25.33 | 25.54 | 24.93 | 25.07 | 1,235,439 | -0.18(-0.70%) |
Sep 13, 2023 | 25.96 | 25.99 | 25.16 | 25.25 | 1,172,780 | -0.68(-2.63%) |
Sep 12, 2023 | 25.77 | 25.99 | 25.74 | 25.93 | 647,312 | +0.18(+0.68%) |
Sep 11, 2023 | 25.96 | 26.06 | 25.70 | 25.75 | 890,001 | -0.19(-0.71%) |
Sep 08, 2023 | 25.90 | 26.11 | 25.76 | 25.94 | 477,985 | -0.01(-0.04%) |
Sep 07, 2023 | 25.74 | 26.01 | 25.70 | 25.95 | 677,745 | +0.24(+0.95%) |
Sep 06, 2023 | 25.83 | 25.93 | 25.55 | 25.70 | 687,628 | -0.07(-0.26%) |
Sep 05, 2023 | 26.30 | 26.36 | 25.19 | 25.77 | 1,326,720 | -0.77(-2.90%) |
Sep 01, 2023 | 26.46 | 26.83 | 26.44 | 26.54 | 833,558 | +0.15(+0.55%) |
Aug 31, 2023 | 26.36 | 26.52 | 26.21 | 26.40 | 1,295,008 | +0.04(+0.15%) |
Aug 30, 2023 | 26.45 | 26.62 | 26.31 | 26.36 | 1,211,554 | -0.09(-0.33%) |
Aug 29, 2023 | 26.32 | 26.49 | 26.15 | 26.45 | 929,117 | +0.11(+0.41%) |
Aug 28, 2023 | 26.41 | 26.61 | 26.32 | 26.34 | 801,022 | -0.06(-0.22%) |
Aug 25, 2023 | 26.43 | 26.61 | 26.15 | 26.40 | 1,070,901 | +0.15(+0.56%) |
Aug 24, 2023 | 25.93 | 26.29 | 25.93 | 26.25 | 1,327,994 | +0.36(+1.39%) |
Aug 23, 2023 | 25.66 | 25.97 | 25.60 | 25.89 | 1,011,659 | +0.30(+1.18%) |
Aug 22, 2023 | 25.75 | 25.98 | 25.56 | 25.59 | 1,214,165 | -0.09(-0.34%) |
Aug 21, 2023 | 25.92 | 26.07 | 25.67 | 25.68 | 1,354,109 | -0.20(-0.79%) |
Aug 18, 2023 | 25.49 | 26.04 | 25.49 | 25.88 | 1,124,674 | +0.27(+1.05%) |
Aug 17, 2023 | 25.92 | 26.08 | 25.56 | 25.61 | 1,143,211 | -0.19(-0.75%) |
Aug 16, 2023 | 26.27 | 26.49 | 25.77 | 25.81 | 1,003,758 | -0.50(-1.91%) |
Aug 15, 2023 | 26.56 | 26.61 | 26.30 | 26.31 | 852,633 | -0.40(-1.48%) |
Aug 14, 2023 | 26.64 | 26.75 | 26.52 | 26.70 | 719,254 | +0.03(+0.11%) |
Aug 11, 2023 | 26.50 | 26.75 | 26.49 | 26.68 | 657,849 | +0.12(+0.44%) |
Aug 10, 2023 | 27.25 | 27.30 | 26.43 | 26.56 | 920,585 | -0.59(-2.17%) |
Aug 09, 2023 | 27.09 | 27.30 | 26.99 | 27.15 | 853,607 | +0.06(+0.21%) |
Aug 08, 2023 | 26.96 | 27.16 | 26.71 | 27.09 | 925,932 | +0.03(+0.11%) |
Aug 07, 2023 | 26.87 | 27.31 | 26.87 | 27.06 | 998,924 | +0.14(+0.50%) |
Aug 04, 2023 | 26.60 | 27.16 | 26.56 | 26.93 | 1,401,731 | +0.37(+1.38%) |
Aug 03, 2023 | 26.19 | 26.86 | 26.13 | 26.56 | 1,812,767 | +0.45(+1.74%) |
Aug 02, 2023 | 25.81 | 26.47 | 25.81 | 26.10 | 1,572,271 | +0.08(+0.30%) |
Aug 01, 2023 | 25.95 | 26.03 | 25.71 | 26.03 | 883,183 | +0.00(+0.00%) |
Jul 31, 2023 | 26.21 | 26.29 | 25.83 | 26.03 | 990,405 | -0.10(-0.37%) |
Jul 28, 2023 | 26.27 | 26.30 | 25.97 | 26.12 | 723,023 | +0.10(+0.37%) |
Jul 27, 2023 | 26.22 | 26.33 | 25.92 | 26.03 | 878,474 | -0.10(-0.37%) |
Jul 26, 2023 | 25.95 | 26.25 | 25.90 | 26.12 | 807,163 | +0.20(+0.78%) |
Jul 25, 2023 | 25.84 | 26.25 | 25.84 | 25.92 | 1,037,794 | +0.06(+0.22%) |
Jul 24, 2023 | 25.52 | 25.92 | 25.52 | 25.86 | 781,162 | +0.31(+1.21%) |
Jul 21, 2023 | 25.83 | 25.83 | 25.53 | 25.55 | 816,009 | -0.12(-0.45%) |
Jul 20, 2023 | 25.61 | 25.76 | 25.41 | 25.67 | 953,519 | +0.10(+0.38%) |
Jul 19, 2023 | 25.40 | 25.60 | 25.33 | 25.57 | 1,219,489 | +0.24(+0.95%) |
Jul 18, 2023 | 25.32 | 25.48 | 25.24 | 25.33 | 648,354 | +0.14(+0.58%) |
Jul 17, 2023 | 24.80 | 25.24 | 24.77 | 25.19 | 679,274 | +0.34(+1.36%) |
Jul 14, 2023 | 24.91 | 24.92 | 24.56 | 24.85 | 741,534 | -0.09(-0.35%) |
Jul 13, 2023 | 24.81 | 25.01 | 24.80 | 24.94 | 651,867 | +0.12(+0.47%) |
Jul 12, 2023 | 24.89 | 24.97 | 24.77 | 24.82 | 888,745 | +0.17(+0.71%) |
Jul 11, 2023 | 24.65 | 24.70 | 24.49 | 24.65 | 697,910 | +0.14(+0.59%) |
Jul 10, 2023 | 23.97 | 24.50 | 23.96 | 24.50 | 899,970 | +0.52(+2.18%) |
Jul 07, 2023 | 23.78 | 24.10 | 23.78 | 23.98 | 1,578,813 | +0.25(+1.06%) |
Jul 06, 2023 | 23.93 | 23.93 | 23.52 | 23.73 | 1,225,142 | -0.52(-2.15%) |
Jul 05, 2023 | 24.53 | 24.54 | 24.20 | 24.25 | 1,254,602 | -0.44(-1.80%) |
Jul 03, 2023 | 24.34 | 24.76 | 24.24 | 24.69 | 688,037 | +0.26(+1.07%) |
Jun 30, 2023 | 24.51 | 24.65 | 24.38 | 24.43 | 1,050,020 | +0.11(+0.44%) |
Jun 29, 2023 | 24.26 | 24.42 | 24.13 | 24.33 | 770,730 | +0.17(+0.72%) |
Jun 28, 2023 | 24.18 | 24.27 | 23.95 | 24.15 | 1,201,930 | -0.09(-0.36%) |
Jun 27, 2023 | 23.94 | 24.37 | 23.81 | 24.24 | 1,091,082 | +0.26(+1.09%) |
Jun 26, 2023 | 24.20 | 24.39 | 23.96 | 23.98 | 1,242,069 | -0.21(-0.88%) |
Jun 23, 2023 | 24.01 | 24.30 | 23.91 | 24.19 | 2,435,016 | +0.07(+0.28%) |
Jun 22, 2023 | 24.40 | 24.68 | 24.09 | 24.12 | 1,348,932 | -0.08(-0.32%) |
Jun 21, 2023 | 24.20 | 24.34 | 24.09 | 24.20 | 1,142,337 | -0.17(-0.71%) |
Jun 20, 2023 | 24.29 | 24.55 | 24.22 | 24.37 | 1,345,259 | +0.09(+0.36%) |
Jun 16, 2023 | 24.65 | 24.69 | 24.19 | 24.29 | 3,709,172 | -0.20(-0.83%) |
Jun 15, 2023 | 24.12 | 24.51 | 24.10 | 24.49 | 1,472,630 | +0.26(+1.08%) |
Jun 14, 2023 | 24.55 | 24.70 | 24.10 | 24.23 | 1,840,979 | -0.38(-1.53%) |
Jun 13, 2023 | 24.76 | 25.20 | 24.55 | 24.61 | 2,061,199 | -0.44(-1.77%) |
Jun 12, 2023 | 25.27 | 25.36 | 25.00 | 25.05 | 1,433,976 | -0.34(-1.33%) |
Jun 09, 2023 | 25.40 | 25.51 | 25.30 | 25.39 | 859,954 | -0.08(-0.30%) |
Jun 08, 2023 | 25.67 | 25.81 | 25.44 | 25.47 | 1,183,311 | -0.28(-1.09%) |
Jun 07, 2023 | 25.50 | 25.84 | 25.38 | 25.75 | 1,593,037 | +0.37(+1.45%) |
Jun 06, 2023 | 24.86 | 25.48 | 24.86 | 25.38 | 1,364,988 | +0.52(+2.10%) |
Jun 05, 2023 | 24.94 | 25.12 | 24.48 | 24.86 | 1,665,825 | -0.40(-1.57%) |
Jun 02, 2023 | 25.10 | 25.46 | 25.05 | 25.25 | 1,535,371 | +0.43(+1.71%) |
Jun 01, 2023 | 24.72 | 24.92 | 24.60 | 24.83 | 1,096,908 | +0.14(+0.59%) |
May 31, 2023 | 25.06 | 25.23 | 24.51 | 24.68 | 1,605,484 | -0.51(-2.03%) |
May 30, 2023 | 24.95 | 25.23 | 24.77 | 25.20 | 1,396,977 | +0.42(+1.68%) |
May 26, 2023 | 24.01 | 25.12 | 23.98 | 24.78 | 3,380,934 | +0.61(+2.54%) |
May 25, 2023 | 24.15 | 24.29 | 23.85 | 24.17 | 1,913,148 | -0.04(-0.16%) |
May 24, 2023 | 24.44 | 24.52 | 23.94 | 24.21 | 2,156,282 | -0.35(-1.44%) |
May 23, 2023 | 24.30 | 24.67 | 24.24 | 24.56 | 2,093,954 | +0.16(+0.67%) |
May 22, 2023 | 24.74 | 24.84 | 24.36 | 24.40 | 1,429,542 | -0.27(-1.09%) |
May 19, 2023 | 24.90 | 24.96 | 24.49 | 24.67 | 1,927,231 | -0.12(-0.50%) |
May 18, 2023 | 24.29 | 24.85 | 24.28 | 24.79 | 1,137,232 | +0.43(+1.77%) |
May 17, 2023 | 24.03 | 24.52 | 23.86 | 24.36 | 1,740,888 | +0.44(+1.84%) |
May 16, 2023 | 23.95 | 24.17 | 23.82 | 23.92 | 1,509,439 | -0.07(-0.28%) |
May 15, 2023 | 23.87 | 24.01 | 23.74 | 23.98 | 1,672,879 | +0.14(+0.60%) |
May 12, 2023 | 24.04 | 24.07 | 23.66 | 23.84 | 1,165,347 | -0.09(-0.36%) |
May 11, 2023 | 23.67 | 23.93 | 23.56 | 23.93 | 1,043,209 | +0.11(+0.44%) |
May 10, 2023 | 24.00 | 24.04 | 23.39 | 23.82 | 1,977,667 | -0.03(-0.12%) |
May 09, 2023 | 23.49 | 23.94 | 23.37 | 23.85 | 1,756,324 | +0.05(+0.20%) |
May 08, 2023 | 23.69 | 23.89 | 23.52 | 23.80 | 1,351,701 | +0.06(+0.24%) |
May 05, 2023 | 23.47 | 23.75 | 23.18 | 23.75 | 2,004,678 | +0.79(+3.42%) |
May 04, 2023 | 22.88 | 23.40 | 22.16 | 22.96 | 1,926,525 | +0.28(+1.22%) |
May 03, 2023 | 22.62 | 23.09 | 22.44 | 22.68 | 2,908,498 | +0.20(+0.89%) |
May 02, 2023 | 22.96 | 22.96 | 21.97 | 22.48 | 2,040,765 | -0.48(-2.09%) |
May 01, 2023 | 23.12 | 23.48 | 22.93 | 22.96 | 2,444,283 | -0.29(-1.24%) |
Apr 28, 2023 | 22.85 | 23.35 | 22.82 | 23.25 | 1,908,171 | +0.34(+1.51%) |
Apr 27, 2023 | 22.34 | 22.96 | 22.32 | 22.90 | 1,779,925 | +0.59(+2.66%) |
Apr 26, 2023 | 22.17 | 22.46 | 22.12 | 22.31 | 1,034,577 | +0.00(+0.00%) |
Apr 25, 2023 | 22.19 | 22.44 | 22.12 | 22.31 | 1,106,666 | -0.10(-0.43%) |
Apr 24, 2023 | 22.33 | 22.56 | 22.25 | 22.40 | 956,289 | +0.00(+0.00%) |
Apr 21, 2023 | 22.50 | 22.52 | 22.16 | 22.40 | 1,020,676 | -0.11(-0.47%) |
Apr 20, 2023 | 22.24 | 22.51 | 22.17 | 22.51 | 1,278,784 | +0.16(+0.73%) |
Apr 19, 2023 | 22.36 | 22.41 | 22.05 | 22.35 | 1,255,797 | +0.02(+0.09%) |
Apr 18, 2023 | 22.49 | 22.53 | 22.21 | 22.33 | 1,530,501 | -0.18(-0.81%) |
Apr 17, 2023 | 22.41 | 22.57 | 22.28 | 22.51 | 1,172,135 | -0.01(-0.04%) |
Apr 14, 2023 | 22.45 | 22.60 | 22.25 | 22.52 | 1,098,374 | +0.11(+0.47%) |
Apr 13, 2023 | 22.35 | 22.50 | 22.19 | 22.41 | 1,124,098 | +0.07(+0.30%) |
Apr 12, 2023 | 22.17 | 22.44 | 22.06 | 22.35 | 1,731,345 | +0.21(+0.95%) |
Apr 11, 2023 | 21.63 | 22.25 | 21.49 | 22.14 | 1,929,106 | +1.08(+5.14%) |
Apr 10, 2023 | 21.03 | 21.22 | 20.92 | 21.05 | 1,606,741 | +0.02(+0.09%) |
Apr 06, 2023 | 20.93 | 21.16 | 20.93 | 21.03 | 711,395 | +0.12(+0.60%) |
Apr 05, 2023 | 20.80 | 21.09 | 20.80 | 20.91 | 1,357,417 | -0.09(-0.41%) |
Apr 04, 2023 | 21.31 | 21.35 | 20.75 | 21.00 | 1,385,791 | -0.21(-0.99%) |
Apr 03, 2023 | 21.14 | 21.35 | 21.02 | 21.21 | 1,382,176 | +0.04(+0.18%) |
Mar 31, 2023 | 21.03 | 21.19 | 20.91 | 21.17 | 1,380,819 | +0.20(+0.96%) |
Mar 30, 2023 | 20.97 | 21.09 | 20.77 | 20.97 | 974,058 | +0.13(+0.64%) |
Mar 29, 2023 | 20.75 | 20.85 | 20.62 | 20.83 | 1,203,178 | +0.28(+1.35%) |
Mar 28, 2023 | 20.53 | 20.72 | 20.33 | 20.56 | 1,256,412 | -0.11(-0.56%) |
Mar 27, 2023 | 20.94 | 21.01 | 20.42 | 20.67 | 1,543,095 | +0.11(+0.51%) |
Mar 24, 2023 | 19.43 | 20.58 | 19.39 | 20.57 | 1,768,008 | +0.87(+4.43%) |
Mar 23, 2023 | 19.92 | 20.10 | 19.62 | 19.69 | 2,175,823 | -0.08(-0.39%) |
Mar 22, 2023 | 20.26 | 20.44 | 19.77 | 19.77 | 1,871,304 | -0.56(-2.73%) |
Mar 21, 2023 | 20.52 | 20.76 | 20.27 | 20.33 | 2,143,014 | +0.28(+1.39%) |
Mar 20, 2023 | 19.76 | 20.29 | 19.64 | 20.05 | 2,752,385 | +0.54(+2.75%) |
Mar 17, 2023 | 20.10 | 20.15 | 19.17 | 19.51 | 38,103,932 | -0.82(-4.05%) |
Mar 16, 2023 | 19.61 | 20.53 | 19.36 | 20.34 | 3,728,601 | +0.37(+1.87%) |
Mar 15, 2023 | 19.64 | 20.04 | 19.44 | 19.96 | 4,363,646 | -0.21(-1.04%) |
Mar 14, 2023 | 20.33 | 20.71 | 19.95 | 20.17 | 4,232,754 | +0.34(+1.74%) |
Mar 13, 2023 | 19.88 | 20.35 | 19.29 | 19.83 | 4,231,381 | -0.46(-2.27%) |
Mar 10, 2023 | 20.96 | 21.09 | 20.15 | 20.29 | 3,705,416 | -0.69(-3.29%) |
Mar 09, 2023 | 21.70 | 21.81 | 20.98 | 20.98 | 3,013,187 | -0.78(-3.57%) |
Mar 08, 2023 | 21.74 | 22.12 | 21.59 | 21.75 | 2,728,910 | +0.06(+0.27%) |
Mar 07, 2023 | 21.71 | 21.97 | 21.60 | 21.70 | 3,192,618 | -0.19(-0.88%) |
Mar 06, 2023 | 22.11 | 22.83 | 21.82 | 21.89 | 7,356,787 | +0.90(+4.29%) |
Mar 03, 2023 | 20.81 | 21.02 | 20.71 | 20.99 | 1,022,893 | +0.36(+1.77%) |
Mar 02, 2023 | 20.19 | 20.71 | 20.19 | 20.62 | 1,099,765 | +0.18(+0.89%) |
Mar 01, 2023 | 20.34 | 20.56 | 20.18 | 20.44 | 1,949,081 | -0.01(-0.05%) |
Feb 28, 2023 | 20.70 | 20.90 | 20.42 | 20.45 | 2,286,184 | -0.20(-0.97%) |
Feb 27, 2023 | 20.88 | 20.94 | 20.57 | 20.65 | 632,843 | -0.10(-0.46%) |
Feb 24, 2023 | 20.50 | 20.77 | 20.38 | 20.75 | 772,631 | +0.01(+0.07%) |
Feb 23, 2023 | 20.72 | 20.85 | 20.42 | 20.73 | 947,292 | +0.04(+0.18%) |
Feb 22, 2023 | 20.62 | 20.85 | 20.57 | 20.70 | 1,285,419 | +0.14(+0.69%) |
Feb 21, 2023 | 21.07 | 21.15 | 20.39 | 20.55 | 1,387,397 | -0.78(-3.64%) |
Feb 17, 2023 | 21.23 | 21.36 | 20.98 | 21.33 | 926,536 | +0.19(+0.90%) |
Feb 16, 2023 | 21.13 | 21.33 | 21.04 | 21.14 | 1,025,063 | +0.02(+0.09%) |
Feb 15, 2023 | 20.85 | 21.14 | 20.79 | 21.12 | 714,272 | +0.14(+0.68%) |
Feb 14, 2023 | 20.94 | 21.06 | 20.73 | 20.98 | 1,007,495 | +0.00(+0.00%) |
Feb 13, 2023 | 20.73 | 21.06 | 20.72 | 20.98 | 1,649,019 | +0.15(+0.73%) |
Feb 10, 2023 | 20.84 | 21.05 | 20.66 | 20.83 | 1,249,895 | -0.03(-0.14%) |
Feb 09, 2023 | 21.27 | 21.27 | 20.07 | 20.86 | 2,102,948 | +0.02(+0.09%) |
Feb 08, 2023 | 21.03 | 21.17 | 20.70 | 20.84 | 1,817,659 | -0.38(-1.79%) |
Feb 07, 2023 | 21.09 | 21.24 | 20.55 | 21.22 | 1,973,247 | +0.12(+0.58%) |
Feb 06, 2023 | 21.42 | 21.56 | 20.89 | 21.09 | 1,572,051 | -0.51(-2.37%) |
Feb 03, 2023 | 21.54 | 21.94 | 21.51 | 21.61 | 1,486,580 | -0.11(-0.52%) |
Feb 02, 2023 | 21.37 | 22.01 | 21.30 | 21.72 | 1,617,063 | +0.47(+2.23%) |
Feb 01, 2023 | 20.84 | 21.39 | 20.76 | 21.25 | 1,519,267 | +0.29(+1.40%) |
Jan 31, 2023 | 20.52 | 20.96 | 20.45 | 20.95 | 1,612,247 | +0.52(+2.55%) |
Jan 30, 2023 | 20.52 | 20.60 | 20.30 | 20.43 | 1,091,948 | -0.18(-0.87%) |
Jan 27, 2023 | 20.74 | 20.86 | 20.45 | 20.61 | 960,282 | -0.19(-0.91%) |
Jan 26, 2023 | 20.38 | 20.88 | 20.37 | 20.80 | 1,031,724 | +0.45(+2.19%) |
Jan 25, 2023 | 19.79 | 20.35 | 19.75 | 20.35 | 1,138,676 | +0.47(+2.38%) |
Jan 24, 2023 | 19.96 | 20.25 | 19.88 | 19.88 | 1,361,019 | -0.14(-0.71%) |
Jan 23, 2023 | 20.01 | 20.17 | 19.86 | 20.02 | 1,189,462 | +0.01(+0.05%) |
Jan 20, 2023 | 19.99 | 20.05 | 19.65 | 20.01 | 1,346,535 | +0.18(+0.91%) |
Jan 19, 2023 | 19.42 | 19.84 | 19.22 | 19.83 | 1,313,089 | +0.28(+1.45%) |
Jan 18, 2023 | 19.79 | 20.13 | 19.32 | 19.55 | 2,487,726 | +0.78(+4.14%) |
Jan 17, 2023 | 18.77 | 18.87 | 18.47 | 18.77 | 1,093,613 | +0.10(+0.56%) |
Jan 13, 2023 | 18.53 | 18.73 | 18.34 | 18.67 | 809,264 | +0.02(+0.10%) |
Jan 12, 2023 | 18.59 | 18.69 | 18.38 | 18.65 | 828,775 | +0.17(+0.92%) |
Jan 11, 2023 | 18.09 | 18.53 | 18.01 | 18.48 | 931,022 | +0.49(+2.74%) |
Jan 10, 2023 | 17.86 | 17.98 | 17.60 | 17.98 | 941,965 | +0.14(+0.80%) |
Jan 09, 2023 | 17.81 | 17.99 | 17.69 | 17.84 | 1,301,864 | +0.10(+0.59%) |
Jan 06, 2023 | 17.68 | 17.78 | 17.30 | 17.74 | 1,650,454 | -0.21(-1.16%) |
Jan 05, 2023 | 18.29 | 18.29 | 17.95 | 17.95 | 790,579 | -0.45(-2.42%) |
Jan 04, 2023 | 18.52 | 18.60 | 18.23 | 18.39 | 778,764 | +0.05(+0.26%) |
Jan 03, 2023 | 18.21 | 18.50 | 18.13 | 18.34 | 1,034,052 | +0.27(+1.47%) |
Dec 30, 2022 | 18.09 | 18.22 | 17.99 | 18.08 | 721,564 | -0.14(-0.78%) |
Dec 29, 2022 | 17.89 | 18.24 | 17.83 | 18.22 | 917,269 | +0.37(+2.07%) |
Dec 28, 2022 | 18.16 | 18.17 | 17.83 | 17.85 | 696,662 | -0.25(-1.36%) |
Dec 27, 2022 | 18.07 | 18.19 | 17.99 | 18.10 | 746,160 | +0.04(+0.21%) |
Dec 23, 2022 | 17.84 | 18.08 | 17.76 | 18.06 | 478,394 | +0.21(+1.17%) |
Dec 22, 2022 | 18.04 | 18.06 | 17.59 | 17.85 | 874,431 | -0.29(-1.62%) |
Dec 21, 2022 | 17.81 | 18.23 | 17.68 | 18.14 | 894,983 | +0.56(+3.18%) |
Dec 20, 2022 | 17.63 | 17.76 | 17.52 | 17.59 | 1,244,465 | +0.01(+0.05%) |
Dec 19, 2022 | 17.74 | 17.93 | 17.45 | 17.58 | 1,916,350 | -0.16(-0.91%) |
Dec 16, 2022 | 17.59 | 17.75 | 17.38 | 17.74 | 3,734,189 | -0.06(-0.32%) |
Dec 15, 2022 | 17.61 | 17.96 | 17.48 | 17.79 | 2,437,801 | +0.36(+2.07%) |
Dec 14, 2022 | 17.63 | 17.79 | 17.31 | 17.43 | 1,441,237 | -0.16(-0.92%) |
Dec 13, 2022 | 18.17 | 18.17 | 17.58 | 17.60 | 1,902,557 | -0.08(-0.43%) |
Dec 12, 2022 | 17.40 | 17.68 | 17.20 | 17.67 | 1,043,873 | +0.28(+1.64%) |
Dec 09, 2022 | 17.41 | 17.49 | 17.34 | 17.39 | 928,971 | -0.11(-0.65%) |
Dec 08, 2022 | 17.42 | 17.59 | 17.29 | 17.50 | 1,105,801 | +0.16(+0.93%) |
Dec 07, 2022 | 17.17 | 17.46 | 17.06 | 17.34 | 1,582,550 | +0.09(+0.49%) |
Dec 06, 2022 | 17.29 | 17.43 | 16.91 | 17.25 | 1,725,949 | -0.23(-1.30%) |
Dec 05, 2022 | 17.86 | 17.86 | 17.37 | 17.48 | 1,146,486 | -0.53(-2.95%) |
Dec 02, 2022 | 17.96 | 18.18 | 17.81 | 18.01 | 1,162,478 | -0.19(-1.04%) |
Dec 01, 2022 | 18.67 | 18.85 | 18.05 | 18.20 | 1,050,593 | -0.35(-1.89%) |
Nov 30, 2022 | 18.24 | 18.59 | 17.93 | 18.55 | 1,760,737 | +0.27(+1.45%) |
Nov 29, 2022 | 18.16 | 18.34 | 18.06 | 18.29 | 1,386,970 | +0.06(+0.31%) |
Nov 28, 2022 | 18.26 | 18.45 | 18.12 | 18.23 | 1,332,299 | -0.09(-0.47%) |
Nov 25, 2022 | 18.47 | 18.54 | 18.24 | 18.32 | 484,473 | -0.15(-0.82%) |
Nov 23, 2022 | 18.38 | 18.58 | 18.31 | 18.47 | 795,645 | +0.04(+0.21%) |
Nov 22, 2022 | 18.46 | 18.59 | 18.36 | 18.43 | 774,473 | +0.12(+0.67%) |
Nov 21, 2022 | 18.14 | 18.31 | 18.07 | 18.31 | 1,170,977 | +0.18(+0.99%) |
Nov 18, 2022 | 18.24 | 18.34 | 17.82 | 18.13 | 1,176,924 | +0.27(+1.54%) |
Nov 17, 2022 | 17.71 | 17.88 | 17.62 | 17.85 | 1,348,811 | -0.07(-0.37%) |
Nov 16, 2022 | 18.07 | 18.21 | 17.72 | 17.92 | 1,342,132 | -0.23(-1.24%) |
Nov 15, 2022 | 18.64 | 18.85 | 18.00 | 18.14 | 1,645,458 | -0.24(-1.33%) |
Nov 14, 2022 | 18.85 | 18.85 | 18.25 | 18.39 | 1,601,595 | -0.59(-3.11%) |
Nov 11, 2022 | 19.56 | 19.76 | 18.97 | 18.98 | 1,564,455 | -0.61(-3.11%) |
Nov 10, 2022 | 19.24 | 19.84 | 19.10 | 19.59 | 2,487,995 | +1.05(+5.67%) |
Nov 09, 2022 | 18.85 | 19.03 | 18.53 | 18.54 | 1,712,337 | -0.77(-3.98%) |
Nov 08, 2022 | 19.46 | 19.71 | 19.10 | 19.31 | 1,201,930 | -0.09(-0.48%) |
Nov 07, 2022 | 19.66 | 19.95 | 19.18 | 19.40 | 1,814,769 | -0.07(-0.39%) |
Nov 04, 2022 | 19.31 | 19.49 | 18.87 | 19.47 | 1,266,007 | +0.25(+1.32%) |
Nov 03, 2022 | 19.41 | 19.70 | 18.92 | 19.22 | 1,054,926 | -0.04(-0.20%) |
Nov 02, 2022 | 19.36 | 19.97 | 19.26 | 19.26 | 2,614,575 | -0.29(-1.49%) |
Nov 01, 2022 | 19.71 | 20.21 | 19.42 | 19.55 | 1,400,357 | -0.03(-0.14%) |
Oct 31, 2022 | 19.31 | 19.68 | 19.25 | 19.58 | 1,476,883 | +0.19(+0.97%) |
Oct 28, 2022 | 19.40 | 19.61 | 19.28 | 19.39 | 1,274,550 | +0.16(+0.83%) |
Oct 27, 2022 | 19.23 | 19.51 | 19.07 | 19.23 | 928,521 | +0.25(+1.33%) |
Oct 26, 2022 | 19.21 | 19.23 | 18.95 | 18.98 | 923,403 | -0.07(-0.34%) |
Oct 25, 2022 | 18.50 | 19.05 | 18.47 | 19.04 | 1,435,066 | +0.55(+2.99%) |
Oct 24, 2022 | 18.14 | 18.74 | 18.00 | 18.49 | 1,452,073 | +0.49(+2.71%) |
Oct 21, 2022 | 17.80 | 18.05 | 17.57 | 18.00 | 1,284,988 | +0.30(+1.70%) |
Oct 20, 2022 | 17.98 | 18.20 | 17.51 | 17.70 | 1,201,406 | -0.33(-1.82%) |
Oct 19, 2022 | 18.10 | 18.35 | 17.74 | 18.03 | 1,718,931 | -0.25(-1.39%) |
Oct 18, 2022 | 18.40 | 18.59 | 18.02 | 18.28 | 1,552,874 | +0.21(+1.14%) |
Oct 17, 2022 | 18.17 | 18.40 | 17.89 | 18.08 | 2,507,444 | +0.45(+2.55%) |
Oct 14, 2022 | 18.35 | 18.41 | 17.60 | 17.63 | 1,339,050 | -0.63(-3.44%) |
Oct 13, 2022 | 17.61 | 18.43 | 17.18 | 18.25 | 2,565,328 | +0.46(+2.58%) |
Oct 12, 2022 | 18.12 | 18.12 | 17.61 | 17.79 | 2,162,496 | -0.30(-1.66%) |
Oct 11, 2022 | 17.82 | 18.35 | 17.82 | 18.09 | 2,047,920 | +0.15(+0.84%) |
Oct 10, 2022 | 18.70 | 18.72 | 17.93 | 17.94 | 1,662,147 | -0.73(-3.92%) |
Oct 07, 2022 | 19.26 | 19.42 | 18.66 | 18.68 | 1,337,440 | -0.79(-4.05%) |
Oct 06, 2022 | 19.42 | 19.56 | 19.09 | 19.46 | 1,869,809 | -0.08(-0.38%) |
Oct 05, 2022 | 19.52 | 19.59 | 19.19 | 19.54 | 1,884,589 | -0.26(-1.33%) |
Oct 04, 2022 | 18.86 | 19.80 | 18.86 | 19.80 | 1,847,957 | +1.07(+5.71%) |