Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.75 | 33.79 | 33.33 | 33.41 | 1,258,915 | -1.19(-3.44%) |
Sep 28, 2023 | 34.31 | 34.67 | 34.23 | 34.61 | 690,515 | +0.44(+1.28%) |
Sep 27, 2023 | 34.29 | 34.29 | 33.95 | 34.17 | 979,119 | +0.25(+0.75%) |
Sep 26, 2023 | 34.13 | 34.33 | 33.87 | 33.92 | 760,739 | -0.47(-1.36%) |
Sep 25, 2023 | 34.20 | 34.39 | 34.28 | 34.38 | 579,783 | -0.02(-0.06%) |
Sep 22, 2023 | 34.69 | 34.80 | 34.39 | 34.40 | 1,261,229 | -0.01(-0.03%) |
Sep 21, 2023 | 34.56 | 34.59 | 34.38 | 34.41 | 928,733 | -0.87(-2.46%) |
Sep 20, 2023 | 35.34 | 35.79 | 35.28 | 35.28 | 948,688 | -0.53(-1.47%) |
Sep 19, 2023 | 35.70 | 35.96 | 35.58 | 35.81 | 1,958,060 | +1.42(+4.12%) |
Sep 18, 2023 | 34.38 | 34.46 | 34.12 | 34.39 | 1,302,910 | -0.12(-0.34%) |
Sep 15, 2023 | 34.66 | 34.84 | 34.46 | 34.51 | 810,637 | -0.25(-0.73%) |
Sep 14, 2023 | 34.59 | 34.80 | 34.57 | 34.76 | 1,248,282 | +1.07(+3.19%) |
Sep 13, 2023 | 33.58 | 33.74 | 33.57 | 33.69 | 877,120 | +0.17(+0.50%) |
Sep 12, 2023 | 33.43 | 33.61 | 33.26 | 33.52 | 1,546,454 | +0.33(+1.00%) |
Sep 11, 2023 | 32.96 | 33.27 | 32.96 | 33.19 | 1,037,037 | +0.43(+1.31%) |
Sep 08, 2023 | 32.68 | 32.85 | 32.64 | 32.76 | 1,283,887 | +0.09(+0.27%) |
Sep 07, 2023 | 32.59 | 32.79 | 32.57 | 32.68 | 1,348,026 | +0.03(+0.09%) |
Sep 06, 2023 | 32.71 | 32.87 | 32.58 | 32.65 | 981,009 | +0.45(+1.40%) |
Sep 05, 2023 | 32.12 | 32.32 | 32.06 | 32.20 | 1,202,279 | +0.62(+1.98%) |
Sep 01, 2023 | 31.80 | 31.81 | 31.47 | 31.57 | 811,865 | +0.00(+0.00%) |
Aug 31, 2023 | 31.47 | 31.60 | 31.43 | 31.57 | 754,425 | +0.47(+1.51%) |
Aug 30, 2023 | 31.12 | 31.20 | 31.02 | 31.10 | 580,662 | -0.01(-0.03%) |
Aug 29, 2023 | 30.69 | 31.12 | 30.66 | 31.11 | 716,258 | -0.02(-0.06%) |
Aug 28, 2023 | 30.97 | 31.15 | 30.94 | 31.13 | 874,268 | +0.74(+2.44%) |
Aug 25, 2023 | 30.35 | 30.47 | 30.12 | 30.39 | 506,745 | +0.23(+0.78%) |
Aug 24, 2023 | 30.43 | 30.50 | 30.15 | 30.16 | 742,589 | -0.62(-2.00%) |
Aug 23, 2023 | 30.52 | 30.80 | 30.51 | 30.77 | 839,958 | +0.69(+2.31%) |
Aug 22, 2023 | 30.19 | 30.25 | 30.08 | 30.08 | 875,673 | +0.14(+0.46%) |
Aug 21, 2023 | 29.68 | 29.97 | 29.68 | 29.94 | 790,784 | +0.30(+1.02%) |
Aug 18, 2023 | 29.49 | 29.71 | 29.42 | 29.64 | 845,580 | +0.12(+0.40%) |
Aug 17, 2023 | 29.74 | 29.82 | 29.47 | 29.52 | 778,887 | +0.03(+0.10%) |
Aug 16, 2023 | 29.62 | 29.76 | 29.49 | 29.49 | 840,883 | -0.50(-1.66%) |
Aug 15, 2023 | 30.02 | 30.12 | 29.96 | 29.99 | 828,565 | -0.17(-0.55%) |
Aug 14, 2023 | 30.18 | 30.25 | 29.86 | 30.16 | 1,412,079 | -0.98(-3.14%) |
Aug 11, 2023 | 31.14 | 31.19 | 30.99 | 31.13 | 1,093,544 | -0.09(-0.28%) |
Aug 10, 2023 | 31.74 | 31.81 | 31.16 | 31.22 | 1,311,107 | -0.03(-0.09%) |
Aug 09, 2023 | 31.16 | 31.62 | 31.15 | 31.25 | 1,519,247 | +0.83(+2.73%) |
Aug 08, 2023 | 30.44 | 30.42 | 30.13 | 30.42 | 969,314 | -0.04(-0.13%) |
Aug 07, 2023 | 30.33 | 30.46 | 30.21 | 30.46 | 625,790 | +0.33(+1.10%) |
Aug 04, 2023 | 30.22 | 30.41 | 30.09 | 30.13 | 711,257 | +0.06(+0.19%) |
Aug 03, 2023 | 29.93 | 30.13 | 29.72 | 30.07 | 973,577 | -0.66(-2.16%) |
Aug 02, 2023 | 30.89 | 30.91 | 30.54 | 30.73 | 1,232,991 | -0.45(-1.44%) |
Aug 01, 2023 | 31.21 | 31.31 | 31.09 | 31.18 | 720,843 | +0.01(+0.03%) |
Jul 31, 2023 | 31.06 | 31.18 | 31.06 | 31.17 | 539,644 | +0.13(+0.41%) |
Jul 28, 2023 | 30.95 | 31.15 | 30.92 | 31.04 | 828,825 | +0.25(+0.82%) |
Jul 27, 2023 | 30.85 | 31.03 | 30.75 | 30.79 | 974,959 | -0.01(-0.03%) |
Jul 26, 2023 | 30.75 | 30.83 | 30.59 | 30.80 | 839,665 | -0.07(-0.22%) |
Jul 25, 2023 | 30.89 | 30.89 | 30.77 | 30.87 | 798,281 | +0.04(+0.13%) |
Jul 24, 2023 | 30.70 | 30.85 | 30.69 | 30.83 | 774,693 | +0.38(+1.25%) |
Jul 21, 2023 | 30.54 | 30.56 | 30.39 | 30.45 | 840,018 | +0.25(+0.84%) |
Jul 20, 2023 | 30.08 | 30.24 | 30.08 | 30.19 | 853,160 | -0.06(-0.19%) |
Jul 19, 2023 | 30.35 | 30.42 | 30.23 | 30.25 | 989,211 | +0.22(+0.75%) |
Jul 18, 2023 | 29.77 | 30.03 | 29.70 | 30.03 | 804,562 | +0.58(+1.96%) |
Jul 17, 2023 | 29.49 | 29.54 | 29.26 | 29.45 | 1,272,150 | -0.07(-0.23%) |
Jul 14, 2023 | 29.59 | 29.61 | 29.47 | 29.52 | 762,372 | -0.16(-0.53%) |
Jul 13, 2023 | 29.74 | 29.82 | 29.66 | 29.68 | 642,569 | +0.14(+0.46%) |
Jul 12, 2023 | 29.57 | 29.78 | 29.52 | 29.54 | 1,089,730 | +0.30(+1.04%) |
Jul 11, 2023 | 29.10 | 29.24 | 29.06 | 29.24 | 1,088,428 | +0.09(+0.30%) |
Jul 10, 2023 | 28.99 | 29.16 | 28.96 | 29.15 | 1,133,895 | -0.32(-1.09%) |
Jul 07, 2023 | 29.29 | 29.64 | 29.25 | 29.47 | 1,255,154 | +0.08(+0.27%) |
Jul 06, 2023 | 29.24 | 29.43 | 29.22 | 29.39 | 1,375,149 | -0.34(-1.15%) |
Jul 05, 2023 | 29.87 | 29.87 | 29.71 | 29.74 | 860,481 | -0.21(-0.72%) |
Jul 03, 2023 | 30.01 | 30.06 | 29.94 | 29.95 | 531,190 | +0.35(+1.19%) |
Jun 30, 2023 | 29.45 | 29.66 | 29.45 | 29.60 | 1,575,473 | -0.06(-0.20%) |
Jun 29, 2023 | 29.45 | 29.71 | 29.45 | 29.66 | 1,297,622 | -0.18(-0.59%) |
Jun 28, 2023 | 29.74 | 29.88 | 29.72 | 29.83 | 1,374,733 | +0.32(+1.09%) |
Jun 27, 2023 | 29.26 | 29.53 | 29.25 | 29.51 | 722,559 | +0.25(+0.87%) |
Jun 26, 2023 | 29.46 | 29.46 | 29.25 | 29.26 | 1,329,220 | -0.19(-0.63%) |
Jun 23, 2023 | 29.34 | 29.52 | 29.28 | 29.44 | 1,044,088 | -0.79(-2.62%) |
Jun 22, 2023 | 30.24 | 30.34 | 30.16 | 30.23 | 588,293 | -0.16(-0.51%) |
Jun 21, 2023 | 30.48 | 30.49 | 30.30 | 30.39 | 1,387,316 | +0.63(+2.13%) |
Jun 20, 2023 | 30.13 | 30.14 | 29.76 | 29.76 | 1,357,882 | -0.83(-2.71%) |
Jun 16, 2023 | 30.84 | 30.84 | 30.43 | 30.59 | 2,664,866 | -0.66(-2.12%) |
Jun 15, 2023 | 31.24 | 31.42 | 31.09 | 31.25 | 3,067,007 | +5.09(+19.45%) |
May 08, 2023 | 26.17 | 26.22 | 26.07 | 26.16 | 664,387 | +0.04(+0.15%) |
May 05, 2023 | 25.63 | 26.15 | 25.54 | 26.12 | 890,549 | +0.70(+2.77%) |
May 04, 2023 | 25.47 | 25.59 | 25.41 | 25.42 | 967,388 | -0.16(-0.61%) |
May 03, 2023 | 25.59 | 25.80 | 25.51 | 25.58 | 868,798 | +0.02(+0.08%) |
May 02, 2023 | 25.61 | 25.62 | 25.32 | 25.56 | 760,004 | -0.21(-0.83%) |
May 01, 2023 | 25.98 | 26.07 | 25.74 | 25.77 | 1,041,748 | -0.19(-0.72%) |
Apr 28, 2023 | 25.70 | 25.97 | 25.66 | 25.96 | 1,003,723 | +0.09(+0.34%) |
Apr 27, 2023 | 25.50 | 25.87 | 25.50 | 25.87 | 1,294,566 | +0.67(+2.67%) |
Apr 26, 2023 | 25.31 | 25.44 | 25.16 | 25.19 | 1,211,160 | -0.07(-0.27%) |
Apr 25, 2023 | 25.49 | 25.52 | 25.14 | 25.26 | 1,044,511 | -0.27(-1.07%) |
Apr 24, 2023 | 25.26 | 25.57 | 25.25 | 25.54 | 880,938 | +0.22(+0.89%) |
Apr 21, 2023 | 25.36 | 25.36 | 25.18 | 25.31 | 699,446 | -0.04(-0.15%) |
Apr 20, 2023 | 25.38 | 25.50 | 25.23 | 25.35 | 990,152 | -0.21(-0.84%) |
Apr 19, 2023 | 25.62 | 25.63 | 25.53 | 25.57 | 643,551 | -0.20(-0.76%) |
Apr 18, 2023 | 25.83 | 25.89 | 25.69 | 25.76 | 770,524 | -0.02(-0.08%) |
Apr 17, 2023 | 25.57 | 25.78 | 25.49 | 25.78 | 1,135,457 | +0.29(+1.15%) |
Apr 14, 2023 | 25.58 | 25.67 | 25.44 | 25.49 | 1,176,406 | -0.46(-1.77%) |
Apr 13, 2023 | 26.00 | 26.01 | 25.78 | 25.95 | 719,085 | +0.13(+0.49%) |
Apr 12, 2023 | 25.96 | 26.05 | 25.74 | 25.82 | 736,527 | -0.08(-0.30%) |
Apr 11, 2023 | 25.93 | 25.98 | 25.87 | 25.90 | 787,464 | +0.16(+0.61%) |
Apr 10, 2023 | 25.44 | 25.76 | 25.44 | 25.74 | 1,591,015 | +0.22(+0.88%) |
Apr 06, 2023 | 25.67 | 25.68 | 25.47 | 25.52 | 816,183 | -0.44(-1.69%) |
Apr 05, 2023 | 26.02 | 26.03 | 25.82 | 25.96 | 867,436 | -0.33(-1.26%) |
Apr 04, 2023 | 26.37 | 26.44 | 26.14 | 26.29 | 1,021,602 | +0.13(+0.49%) |
Apr 03, 2023 | 26.04 | 26.16 | 25.95 | 26.16 | 914,984 | +0.29(+1.13%) |
Mar 31, 2023 | 25.79 | 25.88 | 25.72 | 25.87 | 780,688 | +0.26(+1.03%) |
Mar 30, 2023 | 25.72 | 25.76 | 25.53 | 25.60 | 727,278 | +0.09(+0.34%) |
Mar 29, 2023 | 25.54 | 25.56 | 25.38 | 25.52 | 920,173 | +0.68(+2.75%) |
Mar 28, 2023 | 24.78 | 24.91 | 24.78 | 24.83 | 779,409 | -0.01(-0.04%) |
Mar 27, 2023 | 24.85 | 24.93 | 24.73 | 24.84 | 596,273 | +0.16(+0.66%) |
Mar 24, 2023 | 24.61 | 24.68 | 24.41 | 24.68 | 792,477 | +0.06(+0.23%) |
Mar 23, 2023 | 24.83 | 24.92 | 24.47 | 24.62 | 932,512 | +0.11(+0.43%) |
Mar 22, 2023 | 24.65 | 24.91 | 24.50 | 24.52 | 1,008,073 | +0.00(+0.00%) |
Mar 21, 2023 | 24.54 | 24.60 | 24.39 | 24.52 | 954,607 | +0.27(+1.11%) |
Mar 20, 2023 | 24.05 | 24.35 | 24.03 | 24.25 | 1,664,443 | +0.31(+1.28%) |
Mar 17, 2023 | 24.19 | 24.28 | 23.92 | 23.94 | 1,528,932 | -0.55(-2.24%) |
Mar 16, 2023 | 24.01 | 24.51 | 23.96 | 24.49 | 1,713,018 | +0.59(+2.45%) |
Mar 15, 2023 | 23.97 | 24.00 | 23.62 | 23.90 | 1,375,302 | -0.50(-2.05%) |
Mar 14, 2023 | 24.23 | 24.23 | 24.12 | 24.40 | 1,332,001 | -0.30(-1.21%) |
Mar 13, 2023 | 24.72 | 24.88 | 24.61 | 24.70 | 1,337,667 | -0.52(-2.06%) |
Mar 10, 2023 | 25.43 | 25.55 | 25.09 | 25.22 | 1,129,918 | -0.13(-0.53%) |
Mar 09, 2023 | 25.71 | 25.77 | 25.32 | 25.35 | 1,063,823 | -0.14(-0.56%) |
Mar 08, 2023 | 25.47 | 25.58 | 25.40 | 25.50 | 649,222 | +0.14(+0.57%) |
Mar 07, 2023 | 25.67 | 25.68 | 25.29 | 25.35 | 880,710 | -0.19(-0.75%) |
Mar 06, 2023 | 25.64 | 25.69 | 25.52 | 25.54 | 899,362 | -0.10(-0.37%) |
Mar 03, 2023 | 25.34 | 25.64 | 25.29 | 25.64 | 1,914,130 | +0.59(+2.34%) |
Mar 02, 2023 | 24.82 | 25.06 | 24.80 | 25.05 | 969,387 | -0.12(-0.46%) |
Mar 01, 2023 | 25.24 | 25.35 | 25.13 | 25.17 | 1,190,228 | +0.23(+0.92%) |
Feb 28, 2023 | 24.99 | 25.05 | 24.91 | 24.94 | 961,589 | -0.19(-0.76%) |
Feb 27, 2023 | 25.20 | 25.31 | 25.12 | 25.13 | 1,234,511 | +0.40(+1.63%) |
Feb 24, 2023 | 24.78 | 24.84 | 24.62 | 24.73 | 951,680 | -0.13(-0.54%) |
Feb 23, 2023 | 24.93 | 25.02 | 24.75 | 24.86 | 729,370 | +0.07(+0.27%) |
Feb 22, 2023 | 24.82 | 24.92 | 24.76 | 24.80 | 906,094 | -0.08(-0.31%) |
Feb 21, 2023 | 25.00 | 25.23 | 24.83 | 24.87 | 2,229,797 | +0.35(+1.41%) |
Feb 17, 2023 | 24.39 | 24.55 | 24.30 | 24.53 | 867,007 | +0.22(+0.91%) |
Feb 16, 2023 | 24.21 | 24.46 | 24.13 | 24.31 | 756,786 | +0.09(+0.36%) |
Feb 15, 2023 | 24.09 | 24.26 | 24.07 | 24.22 | 778,066 | +0.02(+0.08%) |
Feb 14, 2023 | 24.15 | 24.29 | 24.05 | 24.20 | 925,884 | -0.23(-0.94%) |
Feb 13, 2023 | 24.25 | 24.44 | 24.18 | 24.43 | 1,095,829 | +0.30(+1.23%) |
Feb 10, 2023 | 23.76 | 24.20 | 23.44 | 24.13 | 1,663,230 | +0.57(+2.40%) |
Feb 09, 2023 | 23.70 | 23.97 | 23.54 | 23.57 | 1,194,120 | +0.12(+0.53%) |
Feb 08, 2023 | 23.55 | 23.62 | 23.40 | 23.44 | 880,087 | -0.43(-1.81%) |
Feb 07, 2023 | 23.63 | 24.00 | 23.53 | 23.87 | 1,037,490 | +0.25(+1.06%) |
Feb 06, 2023 | 23.55 | 23.63 | 23.36 | 23.62 | 1,062,275 | +0.00(+0.00%) |
Feb 03, 2023 | 23.69 | 23.84 | 23.57 | 23.62 | 1,444,949 | -0.57(-2.34%) |
Feb 02, 2023 | 23.96 | 24.30 | 23.90 | 24.19 | 1,158,524 | -0.12(-0.47%) |
Feb 01, 2023 | 23.96 | 24.41 | 23.89 | 24.31 | 1,110,276 | +0.47(+1.97%) |
Jan 31, 2023 | 23.61 | 23.83 | 23.57 | 23.83 | 877,738 | +0.46(+1.97%) |
Jan 30, 2023 | 23.49 | 23.55 | 23.35 | 23.37 | 1,174,682 | -0.24(-1.02%) |
Jan 27, 2023 | 23.45 | 23.66 | 23.35 | 23.61 | 766,228 | +0.31(+1.32%) |
Jan 26, 2023 | 23.26 | 23.35 | 23.11 | 23.31 | 574,487 | +0.17(+0.75%) |
Jan 25, 2023 | 23.10 | 23.22 | 23.05 | 23.13 | 1,130,261 | +0.13(+0.58%) |
Jan 24, 2023 | 22.99 | 23.18 | 22.85 | 23.00 | 866,742 | -0.20(-0.87%) |
Jan 23, 2023 | 22.84 | 23.28 | 22.83 | 23.20 | 1,461,293 | +0.20(+0.88%) |
Jan 20, 2023 | 22.78 | 23.03 | 22.71 | 23.00 | 893,762 | +0.28(+1.23%) |
Jan 19, 2023 | 22.71 | 22.76 | 22.60 | 22.72 | 734,564 | -0.13(-0.59%) |
Jan 18, 2023 | 23.37 | 23.37 | 22.84 | 22.86 | 935,444 | -0.17(-0.75%) |
Jan 17, 2023 | 23.07 | 23.19 | 23.03 | 23.03 | 1,511,112 | +0.38(+1.70%) |
Jan 13, 2023 | 22.80 | 22.86 | 22.50 | 22.64 | 2,538,089 | -0.50(-2.16%) |
Jan 12, 2023 | 23.03 | 23.20 | 22.87 | 23.14 | 1,236,179 | +0.20(+0.88%) |
Jan 11, 2023 | 22.85 | 23.07 | 22.80 | 22.94 | 1,120,897 | -0.18(-0.79%) |
Jan 10, 2023 | 23.04 | 23.13 | 22.95 | 23.12 | 894,189 | -0.05(-0.21%) |
Jan 09, 2023 | 23.13 | 23.43 | 23.04 | 23.17 | 1,219,725 | +0.16(+0.71%) |
Jan 06, 2023 | 22.49 | 23.09 | 22.43 | 23.01 | 1,058,759 | +0.66(+2.97%) |
Jan 05, 2023 | 22.20 | 22.46 | 22.05 | 22.35 | 1,552,417 | -0.21(-0.94%) |
Jan 04, 2023 | 22.46 | 22.68 | 22.41 | 22.56 | 1,298,001 | +0.21(+0.95%) |
Jan 03, 2023 | 22.17 | 22.48 | 22.05 | 22.35 | 1,955,968 | +0.39(+1.79%) |
Dec 30, 2022 | 21.92 | 22.00 | 21.88 | 21.95 | 830,371 | -0.04(-0.17%) |
Dec 29, 2022 | 21.78 | 22.05 | 21.71 | 21.99 | 1,141,622 | +0.53(+2.46%) |
Dec 28, 2022 | 21.96 | 22.00 | 21.46 | 21.46 | 1,289,119 | -0.55(-2.49%) |
Dec 27, 2022 | 21.97 | 22.09 | 21.87 | 22.01 | 1,217,415 | -0.19(-0.87%) |
Dec 23, 2022 | 22.03 | 22.26 | 21.94 | 22.20 | 1,151,830 | +0.17(+0.78%) |
Dec 22, 2022 | 22.14 | 22.17 | 21.81 | 22.03 | 1,415,321 | -0.02(-0.09%) |
Dec 21, 2022 | 22.10 | 22.21 | 21.85 | 22.05 | 2,464,808 | -0.47(-2.09%) |
Dec 20, 2022 | 22.52 | 22.69 | 22.50 | 22.52 | 1,134,081 | -0.04(-0.17%) |
Dec 19, 2022 | 22.57 | 22.79 | 22.47 | 22.56 | 1,206,700 | -0.08(-0.34%) |
Dec 16, 2022 | 22.70 | 22.86 | 22.58 | 22.63 | 1,235,419 | -0.20(-0.88%) |
Dec 15, 2022 | 23.00 | 23.06 | 22.73 | 22.84 | 828,737 | -0.28(-1.20%) |
Dec 14, 2022 | 23.44 | 23.48 | 22.98 | 23.11 | 1,627,039 | -0.24(-1.03%) |
Dec 13, 2022 | 23.62 | 23.75 | 23.26 | 23.35 | 1,063,530 | +0.29(+1.25%) |
Dec 12, 2022 | 23.01 | 23.11 | 22.84 | 23.07 | 1,238,809 | +0.08(+0.33%) |
Dec 09, 2022 | 22.86 | 23.12 | 22.81 | 22.99 | 660,934 | +0.05(+0.21%) |
Dec 08, 2022 | 22.97 | 22.98 | 22.81 | 22.94 | 555,248 | +0.04(+0.17%) |
Dec 07, 2022 | 22.93 | 23.00 | 22.83 | 22.90 | 1,070,965 | +0.14(+0.63%) |
Dec 06, 2022 | 22.92 | 22.98 | 22.56 | 22.76 | 1,003,316 | -0.09(-0.38%) |
Dec 05, 2022 | 22.96 | 23.04 | 22.80 | 22.85 | 1,228,909 | -0.36(-1.57%) |
Dec 02, 2022 | 23.20 | 23.27 | 23.04 | 23.21 | 1,259,867 | -0.41(-1.75%) |
Dec 01, 2022 | 23.53 | 23.71 | 23.48 | 23.62 | 884,112 | +0.10(+0.41%) |
Nov 30, 2022 | 23.39 | 23.55 | 23.03 | 23.53 | 979,233 | +0.38(+1.66%) |
Nov 29, 2022 | 23.05 | 23.27 | 22.84 | 23.14 | 1,935,753 | -0.11(-0.45%) |
Nov 28, 2022 | 23.26 | 23.40 | 23.19 | 23.25 | 857,231 | -0.21(-0.90%) |
Nov 25, 2022 | 23.18 | 23.52 | 23.18 | 23.46 | 581,968 | +0.31(+1.33%) |
Nov 23, 2022 | 23.05 | 23.16 | 22.97 | 23.15 | 800,830 | +0.12(+0.54%) |
Nov 22, 2022 | 22.95 | 23.07 | 22.94 | 23.03 | 714,024 | +0.32(+1.40%) |
Nov 21, 2022 | 22.67 | 22.77 | 22.64 | 22.71 | 761,306 | -0.12(-0.55%) |
Nov 18, 2022 | 22.82 | 22.91 | 22.74 | 22.84 | 917,443 | +0.19(+0.85%) |
Nov 17, 2022 | 22.38 | 22.68 | 22.29 | 22.64 | 921,564 | +0.04(+0.17%) |
Nov 16, 2022 | 22.76 | 22.79 | 22.53 | 22.61 | 863,002 | -0.24(-1.05%) |
Nov 15, 2022 | 23.09 | 23.09 | 22.73 | 22.85 | 963,055 | +0.18(+0.81%) |
Nov 14, 2022 | 22.62 | 22.85 | 22.61 | 22.66 | 927,335 | -0.36(-1.58%) |
Nov 11, 2022 | 22.74 | 23.09 | 22.69 | 23.03 | 1,128,394 | +0.52(+2.30%) |
Nov 10, 2022 | 22.23 | 22.53 | 22.06 | 22.51 | 1,060,849 | +1.04(+4.83%) |
Nov 09, 2022 | 22.13 | 22.13 | 21.32 | 21.47 | 1,406,362 | -1.28(-5.61%) |
Nov 08, 2022 | 22.71 | 22.91 | 22.66 | 22.75 | 991,093 | +0.19(+0.85%) |
Nov 07, 2022 | 22.44 | 22.64 | 22.42 | 22.56 | 1,190,189 | +0.04(+0.17%) |
Nov 04, 2022 | 22.20 | 22.60 | 22.20 | 22.52 | 1,087,897 | +0.56(+2.54%) |
Nov 03, 2022 | 21.94 | 22.06 | 21.68 | 21.96 | 964,795 | -0.10(-0.44%) |
Nov 02, 2022 | 22.35 | 22.50 | 22.04 | 22.06 | 1,386,432 | +0.00(+0.00%) |
Nov 01, 2022 | 22.18 | 22.25 | 21.90 | 22.06 | 1,043,204 | +0.14(+0.66%) |
Oct 31, 2022 | 21.79 | 21.98 | 21.74 | 21.91 | 1,054,020 | -0.01(-0.04%) |
Oct 28, 2022 | 21.71 | 21.97 | 21.64 | 21.92 | 1,087,955 | +0.23(+1.06%) |
Oct 27, 2022 | 21.77 | 21.83 | 21.61 | 21.69 | 1,319,711 | -0.18(-0.83%) |
Oct 26, 2022 | 21.88 | 22.02 | 21.75 | 21.88 | 1,378,585 | +0.25(+1.15%) |
Oct 25, 2022 | 21.46 | 21.66 | 21.45 | 21.63 | 1,945,202 | +0.48(+2.27%) |
Oct 24, 2022 | 20.97 | 21.20 | 20.92 | 21.15 | 1,653,065 | +0.02(+0.09%) |
Oct 21, 2022 | 20.68 | 21.17 | 20.58 | 21.13 | 1,584,384 | +0.32(+1.52%) |
Oct 20, 2022 | 20.93 | 21.11 | 20.76 | 20.81 | 1,094,979 | -0.10(-0.46%) |
Oct 19, 2022 | 20.93 | 21.04 | 20.71 | 20.91 | 1,393,773 | -0.16(-0.77%) |
Oct 18, 2022 | 21.41 | 21.41 | 20.87 | 21.07 | 1,786,349 | -0.25(-1.17%) |
Oct 17, 2022 | 21.37 | 21.46 | 21.31 | 21.32 | 1,165,365 | +0.17(+0.82%) |
Oct 14, 2022 | 21.46 | 21.46 | 21.06 | 21.15 | 1,437,845 | -0.27(-1.26%) |
Oct 13, 2022 | 20.77 | 21.46 | 20.73 | 21.41 | 1,603,548 | +0.52(+2.48%) |
Oct 12, 2022 | 20.91 | 21.10 | 20.77 | 20.90 | 1,572,011 | -0.15(-0.73%) |
Oct 11, 2022 | 21.10 | 21.35 | 21.03 | 21.05 | 1,759,567 | -0.14(-0.68%) |
Oct 10, 2022 | 21.34 | 21.35 | 21.10 | 21.19 | 1,249,496 | -0.23(-1.08%) |
Oct 07, 2022 | 21.61 | 21.63 | 21.32 | 21.42 | 1,246,098 | -0.20(-0.93%) |
Oct 06, 2022 | 21.77 | 21.85 | 21.56 | 21.63 | 1,270,301 | -0.12(-0.53%) |
Oct 05, 2022 | 21.68 | 21.81 | 21.49 | 21.74 | 1,110,627 | -0.29(-1.31%) |
Oct 04, 2022 | 21.84 | 22.05 | 21.79 | 22.03 | 1,539,110 | +0.54(+2.50%) |