Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.95 | 21.99 | 21.52 | 21.60 | 664,304 | +0.02(+0.09%) |
Sep 28, 2023 | 21.46 | 21.73 | 21.42 | 21.58 | 593,667 | +0.02(+0.09%) |
Sep 27, 2023 | 21.67 | 21.74 | 21.36 | 21.56 | 564,120 | +0.14(+0.64%) |
Sep 26, 2023 | 21.53 | 21.76 | 21.41 | 21.42 | 614,254 | -0.05(-0.23%) |
Sep 25, 2023 | 21.37 | 21.53 | 21.43 | 21.47 | 839,123 | -0.49(-2.24%) |
Sep 22, 2023 | 22.22 | 22.26 | 21.92 | 21.96 | 452,504 | -0.26(-1.15%) |
Sep 21, 2023 | 22.41 | 22.45 | 22.20 | 22.22 | 444,158 | -0.38(-1.70%) |
Sep 20, 2023 | 22.90 | 23.05 | 22.58 | 22.60 | 531,513 | -0.21(-0.91%) |
Sep 19, 2023 | 22.80 | 22.90 | 22.69 | 22.81 | 390,263 | +0.20(+0.87%) |
Sep 18, 2023 | 22.68 | 22.74 | 22.57 | 22.61 | 590,026 | -0.61(-2.63%) |
Sep 15, 2023 | 23.19 | 23.42 | 23.18 | 23.22 | 580,712 | +0.15(+0.64%) |
Sep 14, 2023 | 22.86 | 23.17 | 22.84 | 23.07 | 445,252 | +0.51(+2.27%) |
Sep 13, 2023 | 22.26 | 22.68 | 22.18 | 22.56 | 475,022 | +0.32(+1.42%) |
Sep 12, 2023 | 22.27 | 22.46 | 22.25 | 22.25 | 596,174 | -0.19(-0.83%) |
Sep 11, 2023 | 22.53 | 22.60 | 22.38 | 22.43 | 723,091 | +0.00(+0.00%) |
Sep 08, 2023 | 22.49 | 22.53 | 22.34 | 22.43 | 493,986 | -0.10(-0.44%) |
Sep 07, 2023 | 22.68 | 22.74 | 22.47 | 22.53 | 762,556 | -0.74(-3.20%) |
Sep 06, 2023 | 23.31 | 23.47 | 23.16 | 23.28 | 544,301 | -0.47(-1.98%) |
Sep 05, 2023 | 24.03 | 24.10 | 23.74 | 23.75 | 394,600 | -0.60(-2.46%) |
Sep 01, 2023 | 24.50 | 24.57 | 24.25 | 24.34 | 439,561 | +0.13(+0.53%) |
Aug 31, 2023 | 24.79 | 24.80 | 24.16 | 24.22 | 502,061 | -0.96(-3.81%) |
Aug 30, 2023 | 25.48 | 25.66 | 25.16 | 25.18 | 699,785 | +0.44(+1.78%) |
Aug 29, 2023 | 24.60 | 24.89 | 24.54 | 24.74 | 690,867 | +0.56(+2.31%) |
Aug 28, 2023 | 24.06 | 24.31 | 24.06 | 24.18 | 363,751 | +0.33(+1.40%) |
Aug 25, 2023 | 23.88 | 23.92 | 23.45 | 23.84 | 550,031 | -0.06(-0.25%) |
Aug 24, 2023 | 24.03 | 24.25 | 23.90 | 23.90 | 606,311 | -0.35(-1.45%) |
Aug 23, 2023 | 23.99 | 24.34 | 23.96 | 24.26 | 700,696 | +0.60(+2.53%) |
Aug 22, 2023 | 23.77 | 23.81 | 23.64 | 23.66 | 464,719 | +0.01(+0.04%) |
Aug 21, 2023 | 23.53 | 23.67 | 23.41 | 23.65 | 660,553 | -0.20(-0.82%) |
Aug 18, 2023 | 23.80 | 23.93 | 23.64 | 23.84 | 614,118 | -0.62(-2.52%) |
Aug 17, 2023 | 24.84 | 24.85 | 24.44 | 24.46 | 392,113 | -0.08(-0.32%) |
Aug 16, 2023 | 24.70 | 24.76 | 24.51 | 24.54 | 387,112 | +0.03(+0.12%) |
Aug 15, 2023 | 24.83 | 24.84 | 24.48 | 24.51 | 412,737 | -0.62(-2.46%) |
Aug 14, 2023 | 24.83 | 25.15 | 24.59 | 25.13 | 473,916 | -0.23(-0.89%) |
Aug 11, 2023 | 25.25 | 25.54 | 25.23 | 25.35 | 310,632 | -0.51(-1.97%) |
Aug 10, 2023 | 26.21 | 26.40 | 25.79 | 25.86 | 336,029 | +0.28(+1.11%) |
Aug 09, 2023 | 25.70 | 25.76 | 25.42 | 25.58 | 418,529 | -0.06(-0.23%) |
Aug 08, 2023 | 25.44 | 25.67 | 25.23 | 25.64 | 359,823 | -0.30(-1.17%) |
Aug 07, 2023 | 25.97 | 26.03 | 25.72 | 25.94 | 329,316 | +0.16(+0.61%) |
Aug 04, 2023 | 25.73 | 26.13 | 25.68 | 25.79 | 541,549 | +0.05(+0.19%) |
Aug 03, 2023 | 25.27 | 25.82 | 25.18 | 25.74 | 660,972 | +0.38(+1.51%) |
Aug 02, 2023 | 25.52 | 25.64 | 25.27 | 25.35 | 519,313 | -1.25(-4.71%) |
Aug 01, 2023 | 26.62 | 26.80 | 26.54 | 26.61 | 276,903 | -0.75(-2.76%) |
Jul 31, 2023 | 27.39 | 27.71 | 27.31 | 27.36 | 273,250 | -0.40(-1.45%) |
Jul 28, 2023 | 27.55 | 27.93 | 27.44 | 27.77 | 248,508 | +0.47(+1.72%) |
Jul 27, 2023 | 27.63 | 27.77 | 27.24 | 27.29 | 421,848 | -0.61(-2.18%) |
Jul 26, 2023 | 27.30 | 27.97 | 27.30 | 27.90 | 467,932 | +0.41(+1.50%) |
Jul 25, 2023 | 27.49 | 27.63 | 27.33 | 27.49 | 425,917 | +0.91(+3.43%) |
Jul 24, 2023 | 26.35 | 26.71 | 26.30 | 26.58 | 566,262 | +0.19(+0.71%) |
Jul 21, 2023 | 26.66 | 26.66 | 26.33 | 26.39 | 515,589 | -0.72(-2.64%) |
Jul 20, 2023 | 27.17 | 27.53 | 27.09 | 27.11 | 356,019 | +0.01(+0.04%) |
Jul 19, 2023 | 27.09 | 27.16 | 26.93 | 27.10 | 381,695 | -0.56(-2.02%) |
Jul 18, 2023 | 27.21 | 27.71 | 27.18 | 27.66 | 486,873 | +0.42(+1.55%) |
Jul 17, 2023 | 27.20 | 27.31 | 27.16 | 27.24 | 463,563 | -0.24(-0.89%) |
Jul 14, 2023 | 27.82 | 27.82 | 27.45 | 27.48 | 387,862 | -0.34(-1.23%) |
Jul 13, 2023 | 27.87 | 28.02 | 27.79 | 27.82 | 394,688 | +0.76(+2.82%) |
Jul 12, 2023 | 27.26 | 27.32 | 26.92 | 27.06 | 941,836 | +0.47(+1.77%) |
Jul 11, 2023 | 26.33 | 26.63 | 26.33 | 26.59 | 321,552 | +0.24(+0.89%) |
Jul 10, 2023 | 26.29 | 26.60 | 26.26 | 26.35 | 491,637 | +0.00(+0.00%) |
Jul 07, 2023 | 26.10 | 26.50 | 26.10 | 26.35 | 469,068 | +0.23(+0.86%) |
Jul 06, 2023 | 26.14 | 26.16 | 25.76 | 26.13 | 419,236 | -0.45(-1.70%) |
Jul 05, 2023 | 26.83 | 26.84 | 26.53 | 26.58 | 451,364 | -1.15(-4.14%) |
Jul 03, 2023 | 27.55 | 27.82 | 27.54 | 27.73 | 233,662 | -0.03(-0.11%) |
Jun 30, 2023 | 27.44 | 27.80 | 27.40 | 27.76 | 334,282 | +0.82(+3.06%) |
Jun 29, 2023 | 26.84 | 26.97 | 26.76 | 26.93 | 336,198 | -0.58(-2.10%) |
Jun 28, 2023 | 27.55 | 27.65 | 27.42 | 27.51 | 258,006 | -0.06(-0.21%) |
Jun 27, 2023 | 27.37 | 27.61 | 27.26 | 27.57 | 415,857 | +0.64(+2.37%) |
Jun 26, 2023 | 26.69 | 27.02 | 26.68 | 26.93 | 291,390 | -0.07(-0.25%) |
Jun 23, 2023 | 26.80 | 27.08 | 26.71 | 27.00 | 323,055 | -0.24(-0.86%) |
Jun 22, 2023 | 27.27 | 27.27 | 27.04 | 27.24 | 258,066 | -0.17(-0.61%) |
Jun 21, 2023 | 27.58 | 27.67 | 27.40 | 27.40 | 340,973 | -0.16(-0.57%) |
Jun 20, 2023 | 27.83 | 27.83 | 27.40 | 27.56 | 326,604 | -0.75(-2.67%) |
Jun 16, 2023 | 28.43 | 28.52 | 28.28 | 28.31 | 295,455 | -0.30(-1.06%) |
Jun 15, 2023 | 28.15 | 28.67 | 28.14 | 28.62 | 374,873 | +0.42(+1.49%) |
Jun 14, 2023 | 28.51 | 28.61 | 27.98 | 28.20 | 464,539 | +0.59(+2.13%) |
Jun 13, 2023 | 27.77 | 27.95 | 27.55 | 27.61 | 474,839 | +0.17(+0.61%) |
Jun 12, 2023 | 27.62 | 27.68 | 27.32 | 27.44 | 343,050 | -0.16(-0.57%) |
Jun 09, 2023 | 27.67 | 27.73 | 27.49 | 27.60 | 308,296 | -0.16(-0.56%) |
Jun 08, 2023 | 27.71 | 27.82 | 27.44 | 27.76 | 278,040 | +0.00(+0.00%) |
Jun 07, 2023 | 27.81 | 27.90 | 27.67 | 27.76 | 321,363 | -0.25(-0.91%) |
Jun 06, 2023 | 27.72 | 28.03 | 27.70 | 28.01 | 517,419 | +0.35(+1.28%) |
Jun 05, 2023 | 27.92 | 27.97 | 27.57 | 27.66 | 378,547 | -0.65(-2.29%) |
Jun 02, 2023 | 28.30 | 28.45 | 28.10 | 28.30 | 500,271 | +1.32(+4.90%) |
Jun 01, 2023 | 26.35 | 27.00 | 26.35 | 26.98 | 431,976 | +1.08(+4.16%) |
May 31, 2023 | 26.14 | 26.17 | 25.52 | 25.90 | 728,550 | -1.68(-6.08%) |
May 30, 2023 | 27.66 | 27.76 | 27.45 | 27.58 | 574,869 | +0.19(+0.68%) |
May 26, 2023 | 27.16 | 27.47 | 27.13 | 27.39 | 799,410 | +0.23(+0.83%) |
May 25, 2023 | 26.93 | 27.23 | 26.77 | 27.17 | 1,502,374 | +0.33(+1.24%) |
May 24, 2023 | 26.95 | 27.04 | 26.58 | 26.83 | 863,073 | -1.37(-4.86%) |
May 23, 2023 | 28.41 | 28.72 | 28.11 | 28.21 | 871,173 | -0.74(-2.57%) |
May 22, 2023 | 28.71 | 29.04 | 28.71 | 28.95 | 351,289 | +0.06(+0.20%) |
May 19, 2023 | 28.89 | 29.00 | 28.74 | 28.89 | 367,548 | +0.33(+1.17%) |
May 18, 2023 | 28.26 | 28.60 | 28.16 | 28.56 | 380,807 | +0.09(+0.31%) |
May 17, 2023 | 28.17 | 28.56 | 28.04 | 28.47 | 367,627 | +0.65(+2.32%) |
May 16, 2023 | 28.18 | 28.32 | 27.82 | 27.82 | 488,461 | -0.96(-3.34%) |
May 15, 2023 | 28.51 | 28.89 | 28.49 | 28.78 | 289,878 | +0.57(+2.01%) |
May 12, 2023 | 28.70 | 28.74 | 27.98 | 28.22 | 733,854 | -0.83(-2.87%) |
May 11, 2023 | 28.55 | 29.07 | 28.48 | 29.05 | 319,513 | -0.17(-0.57%) |
May 10, 2023 | 29.52 | 29.52 | 28.93 | 29.22 | 446,881 | +0.08(+0.27%) |
May 09, 2023 | 28.71 | 29.20 | 28.71 | 29.14 | 375,470 | -0.57(-1.91%) |
May 08, 2023 | 29.73 | 29.97 | 29.57 | 29.71 | 226,748 | +0.05(+0.17%) |
May 05, 2023 | 29.24 | 29.73 | 29.22 | 29.66 | 272,720 | +0.95(+3.31%) |
May 04, 2023 | 28.94 | 29.05 | 28.35 | 28.71 | 571,961 | -0.60(-2.04%) |
May 03, 2023 | 29.57 | 29.68 | 29.25 | 29.30 | 481,782 | -0.24(-0.80%) |
May 02, 2023 | 29.89 | 29.89 | 29.22 | 29.54 | 450,797 | -0.36(-1.21%) |
May 01, 2023 | 30.04 | 30.29 | 29.80 | 29.90 | 276,940 | -0.14(-0.46%) |
Apr 28, 2023 | 29.61 | 30.07 | 29.58 | 30.04 | 565,644 | +1.27(+4.43%) |
Apr 27, 2023 | 27.78 | 28.82 | 27.76 | 28.76 | 710,702 | +1.61(+5.92%) |
Apr 26, 2023 | 27.37 | 27.55 | 27.05 | 27.16 | 480,915 | -0.18(-0.65%) |
Apr 25, 2023 | 27.74 | 27.75 | 27.25 | 27.33 | 360,283 | -0.74(-2.62%) |
Apr 24, 2023 | 28.03 | 28.20 | 27.96 | 28.07 | 315,850 | +0.09(+0.32%) |
Apr 21, 2023 | 27.75 | 28.06 | 27.67 | 27.98 | 375,757 | -0.19(-0.66%) |
Apr 20, 2023 | 28.06 | 28.32 | 28.02 | 28.17 | 422,480 | -0.45(-1.58%) |
Apr 19, 2023 | 28.30 | 28.63 | 28.28 | 28.62 | 402,541 | +0.03(+0.10%) |
Apr 18, 2023 | 28.46 | 28.68 | 28.42 | 28.59 | 359,353 | +0.56(+1.99%) |
Apr 17, 2023 | 27.89 | 28.03 | 27.68 | 28.03 | 477,231 | -0.47(-1.65%) |
Apr 14, 2023 | 28.60 | 28.74 | 28.33 | 28.50 | 372,447 | -0.06(-0.21%) |
Apr 13, 2023 | 28.51 | 28.60 | 28.35 | 28.56 | 374,044 | +0.46(+1.64%) |
Apr 12, 2023 | 28.44 | 28.45 | 28.04 | 28.10 | 417,474 | +0.23(+0.81%) |
Apr 11, 2023 | 27.86 | 27.95 | 27.77 | 27.87 | 296,353 | +0.25(+0.92%) |
Apr 10, 2023 | 27.64 | 27.77 | 27.40 | 27.62 | 326,658 | -0.17(-0.60%) |
Apr 06, 2023 | 27.15 | 27.78 | 27.14 | 27.78 | 455,422 | +0.68(+2.49%) |
Apr 05, 2023 | 26.99 | 27.11 | 26.81 | 27.11 | 378,261 | -0.12(-0.43%) |
Apr 04, 2023 | 27.60 | 27.64 | 27.09 | 27.23 | 495,743 | +0.12(+0.43%) |
Apr 03, 2023 | 27.13 | 27.36 | 26.96 | 27.11 | 417,842 | +0.31(+1.17%) |
Mar 31, 2023 | 26.69 | 26.85 | 26.68 | 26.79 | 340,576 | -0.11(-0.40%) |
Mar 30, 2023 | 27.24 | 27.26 | 26.85 | 26.90 | 523,565 | +0.56(+2.12%) |
Mar 29, 2023 | 26.11 | 26.46 | 26.02 | 26.34 | 798,688 | +1.17(+4.63%) |
Mar 28, 2023 | 24.93 | 25.31 | 24.87 | 25.18 | 591,414 | +0.29(+1.18%) |
Mar 27, 2023 | 24.78 | 24.96 | 24.57 | 24.88 | 509,625 | +0.11(+0.44%) |
Mar 24, 2023 | 24.60 | 24.78 | 24.25 | 24.78 | 612,435 | -0.61(-2.39%) |
Mar 23, 2023 | 25.99 | 26.06 | 25.10 | 25.38 | 907,883 | +0.27(+1.06%) |
Mar 22, 2023 | 25.52 | 25.88 | 25.11 | 25.12 | 1,016,974 | -0.20(-0.80%) |
Mar 21, 2023 | 25.21 | 25.47 | 25.12 | 25.32 | 989,345 | +1.24(+5.16%) |
Mar 20, 2023 | 23.83 | 24.28 | 23.78 | 24.08 | 845,720 | +0.34(+1.43%) |
Mar 17, 2023 | 24.08 | 24.10 | 23.66 | 23.74 | 939,275 | -1.11(-4.45%) |
Mar 16, 2023 | 23.82 | 24.93 | 23.75 | 24.85 | 1,194,201 | +0.01(+0.04%) |
Mar 15, 2023 | 24.32 | 24.96 | 24.03 | 24.84 | 1,212,341 | -2.98(-10.71%) |
Mar 14, 2023 | 27.96 | 28.11 | 27.62 | 27.82 | 954,092 | +0.38(+1.38%) |
Mar 13, 2023 | 27.24 | 27.82 | 27.11 | 27.44 | 1,135,199 | -0.66(-2.35%) |
Mar 10, 2023 | 28.85 | 28.93 | 27.96 | 28.10 | 901,273 | -0.92(-3.18%) |
Mar 09, 2023 | 29.80 | 29.84 | 28.99 | 29.02 | 861,766 | -0.19(-0.66%) |
Mar 08, 2023 | 29.37 | 29.55 | 29.03 | 29.21 | 532,360 | +0.15(+0.50%) |
Mar 07, 2023 | 30.01 | 30.02 | 29.06 | 29.07 | 489,569 | -0.36(-1.22%) |
Mar 06, 2023 | 29.48 | 29.69 | 29.39 | 29.43 | 359,676 | -0.38(-1.27%) |
Mar 03, 2023 | 29.49 | 29.80 | 29.36 | 29.80 | 363,441 | +0.11(+0.36%) |
Mar 02, 2023 | 29.44 | 29.70 | 29.27 | 29.70 | 335,261 | -0.45(-1.48%) |
Mar 01, 2023 | 30.27 | 30.39 | 30.06 | 30.14 | 368,659 | +0.43(+1.44%) |
Feb 28, 2023 | 29.60 | 29.98 | 29.51 | 29.72 | 409,677 | +0.42(+1.42%) |
Feb 27, 2023 | 29.26 | 29.45 | 29.19 | 29.30 | 477,145 | +0.79(+2.76%) |
Feb 24, 2023 | 28.20 | 28.51 | 28.15 | 28.51 | 449,534 | -0.58(-2.00%) |
Feb 23, 2023 | 29.19 | 29.36 | 28.79 | 29.10 | 488,044 | -0.02(-0.07%) |
Feb 22, 2023 | 29.10 | 29.27 | 28.98 | 29.12 | 836,472 | -0.35(-1.19%) |
Feb 21, 2023 | 29.58 | 29.85 | 29.34 | 29.46 | 439,699 | -1.14(-3.74%) |
Feb 17, 2023 | 30.27 | 30.63 | 30.25 | 30.61 | 384,568 | +0.16(+0.51%) |
Feb 16, 2023 | 30.23 | 30.68 | 30.17 | 30.45 | 358,551 | -0.25(-0.82%) |
Feb 15, 2023 | 30.27 | 30.71 | 30.25 | 30.71 | 435,852 | +0.15(+0.48%) |
Feb 14, 2023 | 30.34 | 30.73 | 30.25 | 30.56 | 497,792 | -0.07(-0.22%) |
Feb 13, 2023 | 30.21 | 30.71 | 30.14 | 30.63 | 420,658 | +0.58(+1.94%) |
Feb 10, 2023 | 29.99 | 30.11 | 29.82 | 30.05 | 550,557 | -0.33(-1.09%) |
Feb 09, 2023 | 30.81 | 30.87 | 30.36 | 30.38 | 1,584,433 | -0.22(-0.73%) |
Feb 08, 2023 | 30.64 | 30.71 | 30.33 | 30.60 | 1,618,810 | -0.20(-0.66%) |
Feb 07, 2023 | 30.19 | 30.86 | 30.07 | 30.80 | 1,823,728 | +0.34(+1.11%) |
Feb 06, 2023 | 30.48 | 30.57 | 30.12 | 30.46 | 1,960,088 | -1.15(-3.65%) |
Feb 03, 2023 | 31.87 | 31.99 | 31.53 | 31.62 | 745,731 | -0.58(-1.81%) |
Feb 02, 2023 | 32.38 | 32.41 | 31.98 | 32.20 | 512,428 | -0.57(-1.75%) |
Feb 01, 2023 | 32.11 | 32.87 | 31.95 | 32.77 | 700,599 | +0.42(+1.29%) |
Jan 31, 2023 | 32.04 | 32.43 | 31.86 | 32.36 | 465,216 | +0.34(+1.06%) |
Jan 30, 2023 | 31.97 | 32.41 | 31.94 | 32.02 | 855,099 | -1.17(-3.54%) |
Jan 27, 2023 | 32.74 | 33.30 | 32.63 | 33.19 | 772,490 | -0.13(-0.38%) |
Jan 26, 2023 | 33.14 | 33.35 | 32.81 | 33.32 | 736,005 | +1.02(+3.15%) |
Jan 25, 2023 | 31.40 | 32.44 | 31.34 | 32.30 | 780,513 | +0.84(+2.68%) |
Jan 24, 2023 | 31.30 | 31.52 | 31.19 | 31.45 | 385,360 | -0.01(-0.03%) |
Jan 23, 2023 | 31.05 | 31.57 | 31.04 | 31.46 | 508,758 | -0.14(-0.43%) |
Jan 20, 2023 | 31.34 | 31.61 | 31.19 | 31.60 | 502,440 | +0.65(+2.10%) |
Jan 19, 2023 | 30.99 | 31.07 | 30.64 | 30.95 | 842,600 | -0.11(-0.34%) |
Jan 18, 2023 | 31.57 | 31.70 | 31.05 | 31.06 | 1,001,078 | -0.02(-0.06%) |
Jan 17, 2023 | 31.57 | 31.72 | 31.07 | 31.07 | 1,443,704 | +0.27(+0.88%) |
Jan 13, 2023 | 30.32 | 30.83 | 30.32 | 30.80 | 415,058 | +0.42(+1.37%) |
Jan 12, 2023 | 30.49 | 30.59 | 29.97 | 30.39 | 612,266 | +0.73(+2.45%) |
Jan 11, 2023 | 29.31 | 29.68 | 29.25 | 29.66 | 603,596 | +0.08(+0.26%) |
Jan 10, 2023 | 29.13 | 29.59 | 29.06 | 29.58 | 394,517 | +0.17(+0.59%) |
Jan 09, 2023 | 29.56 | 29.69 | 29.38 | 29.41 | 774,369 | +0.50(+1.75%) |
Jan 06, 2023 | 28.22 | 29.01 | 28.15 | 28.90 | 529,690 | +0.69(+2.44%) |
Jan 05, 2023 | 28.50 | 28.57 | 28.01 | 28.21 | 648,336 | -0.87(-3.00%) |
Jan 04, 2023 | 28.51 | 29.11 | 28.47 | 29.09 | 565,138 | +1.78(+6.50%) |
Jan 03, 2023 | 27.32 | 27.50 | 27.09 | 27.31 | 531,907 | +0.65(+2.44%) |
Dec 30, 2022 | 26.47 | 26.72 | 26.46 | 26.66 | 346,428 | -0.01(-0.04%) |
Dec 29, 2022 | 26.32 | 26.73 | 26.29 | 26.67 | 573,701 | +0.58(+2.23%) |
Dec 28, 2022 | 26.73 | 26.81 | 26.07 | 26.09 | 710,700 | -0.27(-1.03%) |
Dec 27, 2022 | 25.92 | 26.37 | 25.75 | 26.36 | 486,839 | +0.46(+1.76%) |
Dec 23, 2022 | 25.99 | 26.05 | 25.73 | 25.90 | 469,887 | +0.18(+0.72%) |
Dec 22, 2022 | 25.79 | 25.83 | 25.42 | 25.72 | 669,519 | -0.03(-0.11%) |
Dec 21, 2022 | 25.38 | 25.84 | 25.37 | 25.75 | 473,857 | +0.71(+2.83%) |
Dec 20, 2022 | 24.92 | 25.14 | 24.88 | 25.04 | 545,903 | +0.20(+0.82%) |
Dec 19, 2022 | 24.92 | 25.10 | 24.72 | 24.84 | 649,915 | -0.16(-0.62%) |
Dec 16, 2022 | 24.84 | 25.06 | 24.75 | 24.99 | 814,082 | -0.18(-0.73%) |
Dec 15, 2022 | 25.54 | 25.59 | 25.11 | 25.18 | 573,044 | -0.90(-3.46%) |
Dec 14, 2022 | 26.13 | 26.39 | 25.84 | 26.08 | 636,899 | -0.19(-0.74%) |
Dec 13, 2022 | 26.66 | 26.79 | 26.14 | 26.27 | 728,039 | +0.75(+2.93%) |
Dec 12, 2022 | 25.27 | 25.54 | 25.12 | 25.53 | 606,514 | -0.35(-1.35%) |
Dec 09, 2022 | 25.89 | 26.19 | 25.84 | 25.87 | 731,489 | +0.72(+2.85%) |
Dec 08, 2022 | 25.34 | 25.46 | 25.09 | 25.16 | 552,336 | +0.24(+0.97%) |
Dec 07, 2022 | 24.84 | 25.33 | 24.82 | 24.91 | 788,121 | -0.56(-2.21%) |
Dec 06, 2022 | 25.66 | 25.80 | 25.29 | 25.48 | 836,863 | -0.22(-0.87%) |
Dec 05, 2022 | 25.95 | 26.08 | 25.45 | 25.70 | 1,708,838 | +1.12(+4.54%) |
Dec 02, 2022 | 24.24 | 24.66 | 24.23 | 24.58 | 706,889 | +0.52(+2.18%) |
Dec 01, 2022 | 24.64 | 24.65 | 23.98 | 24.06 | 1,643,829 | +0.89(+3.85%) |
Nov 30, 2022 | 22.96 | 23.22 | 22.65 | 23.17 | 750,803 | +0.55(+2.45%) |
Nov 29, 2022 | 22.57 | 22.74 | 22.51 | 22.61 | 523,739 | +0.91(+4.20%) |
Nov 28, 2022 | 21.92 | 22.00 | 21.60 | 21.70 | 675,915 | -0.54(-2.44%) |
Nov 25, 2022 | 22.09 | 22.35 | 22.09 | 22.25 | 297,351 | +0.00(+0.00%) |
Nov 23, 2022 | 22.04 | 22.32 | 22.03 | 22.25 | 295,542 | +0.22(+1.01%) |
Nov 22, 2022 | 21.78 | 22.03 | 21.70 | 22.02 | 484,525 | -0.04(-0.18%) |
Nov 21, 2022 | 22.02 | 22.11 | 21.84 | 22.06 | 594,841 | -0.59(-2.61%) |
Nov 18, 2022 | 22.94 | 22.95 | 22.41 | 22.65 | 783,913 | -0.46(-1.97%) |
Nov 17, 2022 | 22.72 | 23.13 | 22.72 | 23.11 | 588,512 | +0.41(+1.79%) |
Nov 16, 2022 | 22.71 | 22.78 | 22.54 | 22.70 | 470,577 | -0.19(-0.85%) |
Nov 15, 2022 | 23.31 | 23.39 | 22.67 | 22.90 | 701,995 | +0.31(+1.37%) |
Nov 14, 2022 | 22.84 | 22.85 | 22.55 | 22.59 | 803,343 | -0.56(-2.43%) |
Nov 11, 2022 | 23.08 | 23.28 | 22.75 | 23.15 | 1,137,786 | +1.93(+9.10%) |
Nov 10, 2022 | 20.86 | 21.26 | 20.74 | 21.22 | 789,520 | +1.46(+7.36%) |
Nov 09, 2022 | 20.01 | 20.20 | 19.67 | 19.76 | 842,420 | -0.59(-2.91%) |
Nov 08, 2022 | 20.27 | 20.53 | 20.10 | 20.35 | 918,163 | +0.16(+0.82%) |
Nov 07, 2022 | 20.23 | 20.33 | 20.11 | 20.19 | 899,364 | -0.16(-0.76%) |
Nov 04, 2022 | 20.12 | 20.36 | 19.89 | 20.34 | 1,247,498 | +2.14(+11.78%) |
Nov 03, 2022 | 17.87 | 18.25 | 17.85 | 18.20 | 1,390,244 | -0.25(-1.37%) |
Nov 02, 2022 | 18.85 | 18.43 | 18.45 | 1,368,147 | -0.42(-2.21%) | |
Nov 01, 2022 | 19.34 | 19.37 | 18.84 | 18.87 | 1,254,337 | +0.63(+3.46%) |
Oct 31, 2022 | 18.28 | 18.47 | 18.21 | 18.24 | 992,633 | -0.06(-0.32%) |
Oct 28, 2022 | 18.11 | 18.36 | 18.00 | 18.30 | 710,985 | +0.00(+0.00%) |
Oct 27, 2022 | 18.56 | 18.75 | 18.29 | 18.30 | 870,917 | -0.21(-1.15%) |
Oct 26, 2022 | 18.47 | 18.74 | 18.43 | 18.51 | 903,792 | +0.00(+0.00%) |
Oct 25, 2022 | 17.86 | 18.51 | 17.86 | 18.51 | 952,312 | +0.67(+3.75%) |
Oct 24, 2022 | 17.89 | 18.19 | 17.66 | 17.84 | 1,529,869 | -2.13(-10.68%) |
Oct 21, 2022 | 19.15 | 19.98 | 19.06 | 19.98 | 1,079,009 | +0.33(+1.68%) |
Oct 20, 2022 | 19.71 | 20.11 | 19.59 | 19.65 | 1,153,210 | -0.14(-0.69%) |
Oct 19, 2022 | 19.85 | 19.96 | 19.53 | 19.78 | 754,314 | -0.36(-1.78%) |
Oct 18, 2022 | 20.34 | 20.38 | 19.98 | 20.14 | 802,616 | +0.22(+1.12%) |
Oct 17, 2022 | 19.88 | 20.09 | 19.87 | 19.92 | 838,370 | +0.82(+4.32%) |
Oct 14, 2022 | 19.68 | 19.82 | 19.08 | 19.09 | 973,943 | -1.11(-5.48%) |
Oct 13, 2022 | 19.19 | 20.38 | 18.90 | 20.20 | 1,501,561 | +1.42(+7.54%) |
Oct 12, 2022 | 18.74 | 18.90 | 18.65 | 18.78 | 775,135 | -0.42(-2.17%) |
Oct 11, 2022 | 19.53 | 19.69 | 19.05 | 19.20 | 1,265,716 | -1.03(-5.08%) |
Oct 10, 2022 | 20.36 | 20.42 | 19.97 | 20.23 | 877,321 | +0.03(+0.14%) |
Oct 07, 2022 | 20.35 | 20.37 | 19.99 | 20.20 | 858,164 | -0.42(-2.02%) |
Oct 06, 2022 | 20.89 | 21.07 | 20.45 | 20.62 | 837,168 | -0.09(-0.42%) |
Oct 05, 2022 | 20.89 | 21.02 | 20.49 | 20.70 | 1,200,344 | -0.86(-4.00%) |
Oct 04, 2022 | 20.66 | 21.61 | 20.66 | 21.57 | 3,263,504 | +1.85(+9.40%) |