Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 15.44 | 15.65 | 15.39 | 15.56 | 2,126,260 | +0.18(+1.17%) |
Oct 30, 2023 | 15.15 | 16.66 | 15.15 | 15.38 | 2,216,314 | +0.27(+1.79%) |
Oct 27, 2023 | 15.19 | 15.35 | 15.03 | 15.11 | 1,619,654 | -0.19(-1.24%) |
Oct 26, 2023 | 15.33 | 15.49 | 15.20 | 15.30 | 2,240,416 | -0.10(-0.65%) |
Oct 25, 2023 | 15.67 | 15.73 | 15.30 | 15.40 | 2,164,490 | -0.42(-2.65%) |
Oct 24, 2023 | 16.22 | 16.36 | 15.75 | 15.82 | 1,847,306 | -0.37(-2.29%) |
Oct 23, 2023 | 16.04 | 16.41 | 16.01 | 16.19 | 855,553 | -0.08(-0.49%) |
Oct 20, 2023 | 16.49 | 16.56 | 16.25 | 16.27 | 912,337 | -0.21(-1.27%) |
Oct 19, 2023 | 16.83 | 16.83 | 16.46 | 16.48 | 827,190 | -0.15(-0.90%) |
Oct 18, 2023 | 16.90 | 16.90 | 16.59 | 16.63 | 1,657,870 | -0.34(-2.00%) |
Oct 17, 2023 | 16.63 | 17.00 | 16.61 | 16.97 | 1,140,295 | +0.19(+1.13%) |
Oct 16, 2023 | 16.30 | 16.84 | 16.41 | 16.78 | 1,494,975 | +0.44(+2.69%) |
Oct 13, 2023 | 16.24 | 16.44 | 16.18 | 16.34 | 1,537,125 | +0.26(+1.62%) |
Oct 12, 2023 | 16.63 | 16.64 | 15.96 | 16.08 | 1,550,842 | -0.55(-3.31%) |
Oct 11, 2023 | 16.34 | 16.64 | 16.34 | 16.63 | 1,001,558 | +0.24(+1.46%) |
Oct 10, 2023 | 16.34 | 16.59 | 16.32 | 16.39 | 1,242,611 | +0.06(+0.37%) |
Oct 09, 2023 | 15.98 | 16.38 | 15.78 | 16.33 | 1,327,091 | +0.32(+2.00%) |
Oct 06, 2023 | 16.01 | 16.29 | 15.88 | 16.01 | 1,319,834 | -0.18(-1.11%) |
Oct 05, 2023 | 16.19 | 16.36 | 16.11 | 16.19 | 1,049,432 | -0.06(-0.37%) |
Oct 04, 2023 | 16.28 | 16.39 | 16.16 | 16.25 | 1,112,954 | -0.06(-0.37%) |
Oct 03, 2023 | 16.33 | 16.66 | 16.30 | 16.31 | 1,287,281 | -0.22(-1.33%) |
Oct 02, 2023 | 17.13 | 17.13 | 16.44 | 16.53 | 1,577,280 | -0.59(-3.45%) |
Sep 29, 2023 | 17.13 | 17.36 | 17.04 | 17.12 | 2,600,610 | +0.08(+0.47%) |
Sep 28, 2023 | 16.96 | 17.27 | 16.93 | 17.04 | 1,254,206 | +0.12(+0.71%) |
Sep 27, 2023 | 16.79 | 17.07 | 16.79 | 16.92 | 1,029,016 | +0.18(+1.08%) |
Sep 26, 2023 | 16.76 | 17.05 | 16.51 | 16.74 | 2,115,691 | -0.23(-1.36%) |
Sep 25, 2023 | 17.84 | 17.23 | 16.95 | 16.97 | 2,812,318 | -1.08(-5.98%) |
Sep 22, 2023 | 18.13 | 18.36 | 18.04 | 18.05 | 1,556,535 | -0.09(-0.50%) |
Sep 21, 2023 | 18.44 | 18.44 | 18.11 | 18.14 | 1,243,626 | -0.30(-1.63%) |
Sep 20, 2023 | 18.87 | 18.89 | 18.44 | 18.44 | 1,260,880 | -0.29(-1.55%) |
Sep 19, 2023 | 18.75 | 18.83 | 18.57 | 18.73 | 1,426,125 | +0.01(+0.05%) |
Sep 18, 2023 | 18.41 | 18.82 | 18.18 | 18.72 | 1,289,214 | +0.42(+2.30%) |
Sep 15, 2023 | 18.23 | 18.64 | 18.23 | 18.30 | 1,922,970 | -0.01(-0.05%) |
Sep 14, 2023 | 18.49 | 18.64 | 18.30 | 18.31 | 1,396,328 | +0.04(+0.22%) |
Sep 13, 2023 | 18.22 | 18.35 | 17.96 | 18.27 | 1,702,200 | +0.15(+0.83%) |
Sep 12, 2023 | 17.86 | 18.31 | 17.86 | 18.12 | 2,308,915 | +0.31(+1.74%) |
Sep 11, 2023 | 17.64 | 18.03 | 17.55 | 17.81 | 1,020,699 | +0.18(+1.02%) |
Sep 08, 2023 | 17.28 | 17.64 | 17.20 | 17.63 | 1,231,105 | +0.37(+2.14%) |
Sep 07, 2023 | 17.78 | 17.78 | 17.20 | 17.26 | 2,449,936 | -0.53(-2.98%) |
Sep 06, 2023 | 17.76 | 17.91 | 17.69 | 17.79 | 1,241,480 | +0.01(+0.06%) |
Sep 05, 2023 | 17.77 | 17.99 | 17.66 | 17.78 | 2,126,570 | -0.12(-0.67%) |
Sep 01, 2023 | 18.57 | 18.57 | 17.86 | 17.90 | 2,151,594 | -0.54(-2.93%) |
Aug 31, 2023 | 18.22 | 18.82 | 18.18 | 18.44 | 21,185,160 | +0.40(+2.22%) |
Aug 30, 2023 | 18.25 | 18.32 | 17.90 | 18.04 | 2,004,555 | -0.23(-1.26%) |
Aug 29, 2023 | 18.07 | 18.30 | 17.95 | 18.27 | 1,782,825 | +0.23(+1.27%) |
Aug 28, 2023 | 17.66 | 18.06 | 17.59 | 18.04 | 1,532,063 | +0.57(+3.26%) |
Aug 25, 2023 | 17.61 | 17.70 | 17.34 | 17.47 | 1,433,880 | -0.16(-0.91%) |
Aug 24, 2023 | 17.92 | 18.15 | 17.60 | 17.63 | 1,676,646 | -0.26(-1.45%) |
Aug 23, 2023 | 17.32 | 17.93 | 17.30 | 17.89 | 2,053,391 | +0.49(+2.82%) |
Aug 22, 2023 | 17.68 | 17.71 | 17.20 | 17.40 | 2,196,033 | -0.38(-2.14%) |
Aug 21, 2023 | 17.63 | 17.89 | 17.57 | 17.78 | 1,371,688 | +0.11(+0.62%) |
Aug 18, 2023 | 17.85 | 18.16 | 17.56 | 17.67 | 2,692,363 | -0.38(-2.11%) |
Aug 17, 2023 | 17.93 | 18.07 | 17.82 | 18.05 | 1,829,493 | +0.12(+0.67%) |
Aug 16, 2023 | 18.13 | 18.26 | 17.91 | 17.93 | 1,283,903 | -0.32(-1.75%) |
Aug 15, 2023 | 18.33 | 18.48 | 18.22 | 18.25 | 1,147,397 | -0.26(-1.40%) |
Aug 14, 2023 | 18.39 | 18.54 | 18.27 | 18.51 | 749,237 | -0.02(-0.11%) |
Aug 11, 2023 | 18.31 | 18.56 | 18.27 | 18.53 | 1,933,627 | +0.04(+0.22%) |
Aug 10, 2023 | 18.55 | 18.76 | 18.43 | 18.49 | 1,223,074 | +0.17(+0.93%) |
Aug 09, 2023 | 18.55 | 18.70 | 18.30 | 18.32 | 1,354,274 | -0.26(-1.40%) |
Aug 08, 2023 | 18.29 | 18.59 | 18.09 | 18.58 | 970,153 | +0.17(+0.92%) |
Aug 07, 2023 | 18.20 | 18.43 | 18.18 | 18.41 | 1,015,361 | +0.22(+1.21%) |
Aug 04, 2023 | 18.31 | 18.61 | 18.13 | 18.19 | 1,554,165 | -0.17(-0.93%) |
Aug 03, 2023 | 18.28 | 18.62 | 17.98 | 18.36 | 1,335,889 | +0.04(+0.22%) |
Aug 02, 2023 | 18.32 | 18.44 | 18.09 | 18.32 | 1,497,397 | -0.14(-0.76%) |
Aug 01, 2023 | 18.57 | 18.57 | 18.30 | 18.46 | 1,103,368 | -0.11(-0.59%) |
Jul 31, 2023 | 18.66 | 18.87 | 18.47 | 18.57 | 1,212,687 | -0.01(-0.05%) |
Jul 28, 2023 | 18.72 | 18.76 | 18.45 | 18.58 | 1,429,972 | +0.04(+0.22%) |
Jul 27, 2023 | 18.21 | 18.71 | 18.16 | 18.54 | 1,999,940 | +0.48(+2.66%) |
Jul 26, 2023 | 17.78 | 18.09 | 17.65 | 18.06 | 2,064,618 | +0.26(+1.46%) |
Jul 25, 2023 | 19.21 | 19.43 | 17.58 | 17.80 | 3,819,670 | -1.31(-6.86%) |
Jul 24, 2023 | 19.03 | 19.38 | 18.93 | 19.11 | 1,523,454 | +0.08(+0.42%) |
Jul 21, 2023 | 18.97 | 19.26 | 18.76 | 19.03 | 1,714,426 | +0.08(+0.42%) |
Jul 20, 2023 | 18.96 | 19.08 | 18.80 | 18.95 | 1,325,947 | +0.08(+0.42%) |
Jul 19, 2023 | 18.57 | 18.93 | 18.56 | 18.87 | 1,971,095 | +0.46(+2.50%) |
Jul 18, 2023 | 17.95 | 18.60 | 17.95 | 18.41 | 1,166,695 | +0.52(+2.91%) |
Jul 17, 2023 | 17.96 | 18.04 | 17.76 | 17.89 | 1,262,068 | -0.07(-0.39%) |
Jul 14, 2023 | 18.42 | 18.48 | 17.93 | 17.96 | 1,372,353 | -0.49(-2.66%) |
Jul 13, 2023 | 18.17 | 18.54 | 17.84 | 18.45 | 1,382,596 | +0.43(+2.39%) |
Jul 12, 2023 | 18.04 | 18.19 | 17.84 | 18.02 | 1,166,340 | +0.19(+1.07%) |
Jul 11, 2023 | 17.80 | 17.92 | 17.70 | 17.83 | 1,300,030 | +0.15(+0.85%) |
Jul 10, 2023 | 17.83 | 18.12 | 17.67 | 17.68 | 1,064,666 | -0.12(-0.67%) |
Jul 07, 2023 | 17.61 | 18.01 | 17.45 | 17.80 | 1,624,797 | +0.19(+1.08%) |
Jul 06, 2023 | 16.76 | 17.63 | 16.63 | 17.61 | 1,634,118 | +0.73(+4.32%) |
Jul 05, 2023 | 17.13 | 17.27 | 16.69 | 16.88 | 2,186,885 | -0.41(-2.37%) |
Jul 03, 2023 | 16.83 | 17.34 | 16.80 | 17.29 | 959,789 | +0.43(+2.55%) |
Jun 30, 2023 | 16.93 | 16.99 | 16.74 | 16.86 | 1,497,625 | +0.05(+0.30%) |
Jun 29, 2023 | 17.02 | 17.11 | 16.79 | 16.81 | 1,679,860 | -0.18(-1.06%) |
Jun 28, 2023 | 17.13 | 17.13 | 16.57 | 16.99 | 2,443,777 | -0.24(-1.39%) |
Jun 27, 2023 | 16.72 | 17.32 | 16.57 | 17.23 | 3,132,687 | +0.58(+3.48%) |
Jun 26, 2023 | 16.60 | 16.82 | 16.56 | 16.65 | 1,619,904 | +0.06(+0.36%) |
Jun 23, 2023 | 16.43 | 16.88 | 16.40 | 16.59 | 3,375,414 | +0.18(+1.10%) |
Jun 22, 2023 | 16.14 | 16.50 | 15.96 | 16.41 | 2,195,009 | +0.20(+1.23%) |
Jun 21, 2023 | 16.60 | 16.69 | 16.20 | 16.21 | 1,842,919 | -0.52(-3.11%) |
Jun 20, 2023 | 17.18 | 17.23 | 16.46 | 16.73 | 3,802,162 | -0.50(-2.90%) |
Jun 16, 2023 | 17.50 | 17.55 | 17.15 | 17.23 | 1,788,283 | -0.19(-1.09%) |
Jun 15, 2023 | 17.23 | 17.68 | 17.00 | 17.42 | 3,971,549 | -1.57(-8.27%) |
May 08, 2023 | 18.96 | 19.01 | 18.64 | 18.99 | 932,014 | +0.02(+0.11%) |
May 05, 2023 | 18.66 | 19.09 | 18.57 | 18.97 | 1,028,967 | +0.40(+2.15%) |
May 04, 2023 | 18.47 | 18.70 | 18.43 | 18.57 | 969,923 | -0.06(-0.32%) |
May 03, 2023 | 18.85 | 19.12 | 18.61 | 18.63 | 1,240,842 | -0.06(-0.32%) |
May 02, 2023 | 19.04 | 19.08 | 18.55 | 18.69 | 906,448 | -0.48(-2.50%) |
May 01, 2023 | 19.44 | 19.63 | 19.17 | 19.17 | 1,592,233 | -0.34(-1.74%) |
Apr 28, 2023 | 19.15 | 19.63 | 19.15 | 19.51 | 1,036,381 | +0.22(+1.14%) |
Apr 27, 2023 | 18.80 | 19.32 | 18.71 | 19.29 | 1,127,702 | +0.85(+4.61%) |
Apr 26, 2023 | 18.12 | 18.57 | 18.04 | 18.44 | 1,180,532 | +0.32(+1.77%) |
Apr 25, 2023 | 18.37 | 18.44 | 18.05 | 18.12 | 2,971,593 | -0.43(-2.32%) |
Apr 24, 2023 | 18.77 | 18.88 | 18.50 | 18.55 | 1,442,019 | -0.21(-1.12%) |
Apr 21, 2023 | 18.67 | 18.89 | 18.62 | 18.76 | 988,401 | +0.05(+0.27%) |
Apr 20, 2023 | 18.65 | 18.82 | 18.57 | 18.71 | 1,070,281 | -0.12(-0.64%) |
Apr 19, 2023 | 18.81 | 19.02 | 18.71 | 18.83 | 2,271,468 | -0.13(-0.69%) |
Apr 18, 2023 | 19.43 | 19.47 | 18.88 | 18.96 | 1,166,792 | -0.39(-2.02%) |
Apr 17, 2023 | 19.10 | 19.39 | 18.91 | 19.35 | 2,801,606 | +0.34(+1.79%) |
Apr 14, 2023 | 19.21 | 19.47 | 18.93 | 19.01 | 1,683,846 | -0.20(-1.04%) |
Apr 13, 2023 | 19.30 | 19.37 | 19.17 | 19.21 | 1,855,273 | -0.04(-0.18%) |
Apr 12, 2023 | 19.81 | 19.88 | 19.22 | 19.25 | 1,133,968 | -0.38(-1.91%) |
Apr 11, 2023 | 19.56 | 19.69 | 19.44 | 19.62 | 841,470 | +0.01(+0.05%) |
Apr 10, 2023 | 19.54 | 19.64 | 19.46 | 19.61 | 694,089 | -0.07(-0.36%) |
Apr 06, 2023 | 19.75 | 19.84 | 19.57 | 19.68 | 815,250 | +0.03(+0.15%) |
Apr 05, 2023 | 19.45 | 19.72 | 19.31 | 19.65 | 1,158,539 | +0.24(+1.24%) |
Apr 04, 2023 | 19.94 | 19.97 | 19.23 | 19.41 | 1,144,891 | -0.49(-2.46%) |
Apr 03, 2023 | 19.51 | 19.91 | 19.50 | 19.90 | 1,097,574 | +0.40(+2.05%) |
Mar 31, 2023 | 19.23 | 19.51 | 19.23 | 19.50 | 868,229 | +0.27(+1.40%) |
Mar 30, 2023 | 18.61 | 19.25 | 18.61 | 19.23 | 725,832 | +0.21(+1.10%) |
Mar 29, 2023 | 19.10 | 19.15 | 18.97 | 19.02 | 799,820 | +0.20(+1.06%) |
Mar 28, 2023 | 18.62 | 19.02 | 18.57 | 18.82 | 1,303,589 | +0.12(+0.64%) |
Mar 27, 2023 | 18.62 | 18.84 | 18.50 | 18.70 | 990,755 | +0.18(+0.97%) |
Mar 24, 2023 | 18.45 | 18.66 | 18.36 | 18.52 | 927,593 | -0.11(-0.59%) |
Mar 23, 2023 | 18.67 | 19.10 | 18.50 | 18.63 | 1,126,062 | +0.09(+0.49%) |
Mar 22, 2023 | 19.21 | 19.28 | 18.53 | 18.54 | 1,114,510 | -0.75(-3.89%) |
Mar 21, 2023 | 19.46 | 19.61 | 19.00 | 19.29 | 1,325,799 | +0.06(+0.31%) |
Mar 20, 2023 | 18.96 | 19.42 | 18.90 | 19.23 | 1,576,394 | +0.33(+1.75%) |
Mar 17, 2023 | 18.81 | 18.93 | 18.63 | 18.90 | 3,320,604 | +0.01(+0.05%) |
Mar 16, 2023 | 18.19 | 18.91 | 18.19 | 18.89 | 1,718,547 | +0.41(+2.22%) |
Mar 15, 2023 | 17.84 | 18.52 | 17.84 | 18.48 | 1,948,742 | +0.22(+1.20%) |
Mar 14, 2023 | 18.49 | 18.72 | 18.17 | 18.26 | 2,081,779 | +0.05(+0.27%) |
Mar 13, 2023 | 18.25 | 18.59 | 18.18 | 18.21 | 1,572,934 | -0.30(-1.62%) |
Mar 10, 2023 | 18.84 | 19.17 | 18.38 | 18.51 | 1,438,039 | -0.32(-1.70%) |
Mar 09, 2023 | 19.08 | 19.11 | 18.74 | 18.83 | 1,693,198 | -0.25(-1.31%) |
Mar 08, 2023 | 19.24 | 19.25 | 18.98 | 19.08 | 1,448,278 | -0.17(-0.88%) |
Mar 07, 2023 | 20.03 | 20.24 | 19.20 | 19.25 | 1,292,184 | -0.77(-3.85%) |
Mar 06, 2023 | 20.28 | 20.45 | 20.01 | 20.02 | 991,955 | -0.35(-1.72%) |
Mar 03, 2023 | 20.45 | 20.58 | 20.30 | 20.37 | 827,083 | +0.03(+0.15%) |
Mar 02, 2023 | 20.17 | 20.47 | 20.11 | 20.34 | 926,623 | +0.01(+0.05%) |
Mar 01, 2023 | 20.51 | 20.93 | 20.21 | 20.33 | 1,448,922 | -0.16(-0.78%) |
Feb 28, 2023 | 20.88 | 20.96 | 20.31 | 20.49 | 3,525,267 | -0.43(-2.06%) |
Feb 27, 2023 | 20.77 | 21.09 | 20.69 | 20.92 | 986,646 | +0.40(+1.95%) |
Feb 24, 2023 | 21.03 | 21.08 | 20.45 | 20.52 | 1,635,825 | -0.76(-3.57%) |
Feb 23, 2023 | 20.19 | 21.53 | 20.13 | 21.28 | 1,736,333 | +0.59(+2.85%) |
Feb 22, 2023 | 20.37 | 20.70 | 20.37 | 20.69 | 1,281,912 | +0.28(+1.37%) |
Feb 21, 2023 | 20.65 | 20.72 | 20.35 | 20.41 | 1,301,027 | -0.53(-2.53%) |
Feb 17, 2023 | 20.70 | 20.96 | 20.52 | 20.94 | 1,523,576 | +0.22(+1.06%) |
Feb 16, 2023 | 20.87 | 21.09 | 20.70 | 20.72 | 1,085,973 | -0.46(-2.17%) |
Feb 15, 2023 | 20.79 | 21.22 | 20.71 | 21.18 | 1,435,626 | +0.16(+0.76%) |
Feb 14, 2023 | 21.03 | 21.13 | 20.82 | 21.02 | 939,202 | -0.06(-0.28%) |
Feb 13, 2023 | 21.24 | 21.44 | 20.74 | 21.08 | 1,882,631 | -0.19(-0.89%) |
Feb 10, 2023 | 21.16 | 21.35 | 21.00 | 21.27 | 982,013 | +0.05(+0.24%) |
Feb 09, 2023 | 21.62 | 21.89 | 21.22 | 21.22 | 1,136,106 | -0.17(-0.79%) |
Feb 08, 2023 | 21.16 | 21.55 | 20.99 | 21.39 | 2,037,563 | +0.41(+1.95%) |
Feb 07, 2023 | 20.76 | 21.04 | 20.55 | 20.98 | 1,529,230 | +0.22(+1.06%) |
Feb 06, 2023 | 20.93 | 20.99 | 20.24 | 20.76 | 2,345,338 | -0.40(-1.89%) |
Feb 03, 2023 | 21.54 | 21.73 | 21.02 | 21.16 | 1,739,903 | -0.74(-3.38%) |
Feb 02, 2023 | 21.90 | 22.09 | 21.68 | 21.90 | 1,305,023 | +0.25(+1.15%) |
Feb 01, 2023 | 21.55 | 21.73 | 21.37 | 21.65 | 1,038,996 | -0.04(-0.18%) |
Jan 31, 2023 | 21.27 | 21.69 | 21.17 | 21.69 | 1,075,943 | +0.35(+1.64%) |
Jan 30, 2023 | 21.21 | 21.45 | 21.21 | 21.34 | 980,269 | -0.05(-0.23%) |
Jan 27, 2023 | 21.56 | 21.56 | 21.32 | 21.39 | 765,391 | -0.06(-0.28%) |
Jan 26, 2023 | 21.53 | 21.64 | 21.29 | 21.45 | 759,633 | -0.02(-0.09%) |
Jan 25, 2023 | 21.08 | 21.49 | 21.03 | 21.47 | 1,114,322 | +0.29(+1.37%) |
Jan 24, 2023 | 21.47 | 21.60 | 21.16 | 21.18 | 2,552,043 | -0.35(-1.63%) |
Jan 23, 2023 | 21.61 | 21.65 | 21.34 | 21.53 | 1,375,471 | -0.06(-0.28%) |
Jan 20, 2023 | 20.87 | 21.67 | 20.82 | 21.59 | 2,306,388 | +0.78(+3.75%) |
Jan 19, 2023 | 20.59 | 20.94 | 20.52 | 20.81 | 1,849,927 | +0.07(+0.34%) |
Jan 18, 2023 | 20.98 | 21.11 | 20.73 | 20.74 | 1,376,156 | -0.21(-1.00%) |
Jan 17, 2023 | 21.26 | 21.30 | 20.92 | 20.95 | 1,967,132 | -0.31(-1.46%) |
Jan 13, 2023 | 21.12 | 21.38 | 21.05 | 21.26 | 1,347,903 | +0.05(+0.24%) |
Jan 12, 2023 | 21.19 | 21.38 | 20.71 | 21.21 | 1,952,304 | -0.15(-0.70%) |
Jan 11, 2023 | 20.96 | 21.45 | 20.89 | 21.36 | 2,729,796 | +0.55(+2.64%) |
Jan 10, 2023 | 20.80 | 20.98 | 20.73 | 20.81 | 1,527,265 | -0.08(-0.38%) |
Jan 09, 2023 | 21.02 | 21.12 | 20.87 | 20.89 | 1,270,645 | +0.02(+0.10%) |
Jan 06, 2023 | 20.65 | 21.18 | 20.46 | 20.87 | 2,844,682 | +0.40(+1.95%) |
Jan 05, 2023 | 20.32 | 20.56 | 20.20 | 20.47 | 1,648,201 | +0.21(+1.04%) |
Jan 04, 2023 | 20.06 | 20.47 | 20.06 | 20.26 | 1,945,846 | +0.44(+2.22%) |
Jan 03, 2023 | 19.13 | 19.96 | 19.00 | 19.82 | 1,765,892 | +0.89(+4.70%) |
Dec 30, 2022 | 19.01 | 19.01 | 18.68 | 18.93 | 776,369 | -0.12(-0.63%) |
Dec 29, 2022 | 18.76 | 19.14 | 18.64 | 19.05 | 1,185,423 | +0.42(+2.25%) |
Dec 28, 2022 | 18.81 | 18.95 | 18.62 | 18.63 | 978,344 | -0.19(-1.01%) |
Dec 27, 2022 | 19.02 | 19.07 | 18.76 | 18.82 | 1,003,476 | -0.22(-1.16%) |
Dec 23, 2022 | 18.90 | 19.05 | 18.79 | 19.04 | 1,088,724 | +0.08(+0.42%) |
Dec 22, 2022 | 18.94 | 19.00 | 18.64 | 18.96 | 1,158,132 | -0.15(-0.78%) |
Dec 21, 2022 | 18.62 | 19.11 | 18.62 | 19.11 | 1,120,532 | +0.63(+3.41%) |
Dec 20, 2022 | 18.37 | 18.62 | 18.29 | 18.48 | 956,667 | +0.07(+0.38%) |
Dec 19, 2022 | 18.73 | 18.74 | 18.13 | 18.41 | 1,381,276 | -0.29(-1.55%) |
Dec 16, 2022 | 18.36 | 18.72 | 18.27 | 18.70 | 2,958,662 | +0.03(+0.16%) |
Dec 15, 2022 | 18.79 | 18.89 | 18.51 | 18.67 | 1,912,593 | -0.31(-1.63%) |
Dec 14, 2022 | 18.88 | 19.26 | 18.81 | 18.98 | 1,882,057 | -0.60(-3.06%) |
Dec 13, 2022 | 19.66 | 20.00 | 19.35 | 19.58 | 1,806,741 | +0.36(+1.87%) |
Dec 12, 2022 | 19.04 | 19.28 | 18.97 | 19.22 | 1,157,676 | +0.19(+1.00%) |
Dec 09, 2022 | 18.82 | 19.07 | 18.76 | 19.03 | 1,174,358 | +0.12(+0.63%) |
Dec 08, 2022 | 18.93 | 19.09 | 18.80 | 18.91 | 1,084,952 | -0.03(-0.16%) |
Dec 07, 2022 | 19.01 | 19.05 | 18.78 | 18.94 | 1,435,452 | -0.12(-0.63%) |
Dec 06, 2022 | 19.39 | 19.43 | 18.71 | 19.06 | 2,434,132 | -0.40(-2.06%) |
Dec 05, 2022 | 19.30 | 19.64 | 19.17 | 19.46 | 1,799,204 | -0.17(-0.87%) |
Dec 02, 2022 | 19.63 | 19.80 | 19.46 | 19.63 | 1,215,303 | -0.25(-1.26%) |
Dec 01, 2022 | 19.84 | 20.20 | 19.73 | 19.88 | 1,865,641 | -0.20(-1.00%) |
Nov 30, 2022 | 19.66 | 20.11 | 19.32 | 20.08 | 5,040,111 | +0.36(+1.83%) |
Nov 29, 2022 | 19.48 | 19.84 | 19.46 | 19.72 | 989,774 | +0.19(+0.97%) |
Nov 28, 2022 | 19.91 | 20.02 | 19.41 | 19.53 | 1,311,927 | -0.53(-2.64%) |
Nov 25, 2022 | 19.64 | 20.10 | 19.64 | 20.06 | 630,517 | +0.29(+1.47%) |
Nov 23, 2022 | 19.54 | 19.91 | 19.35 | 19.77 | 892,410 | +0.11(+0.56%) |
Nov 22, 2022 | 19.34 | 19.71 | 19.28 | 19.66 | 1,645,346 | +0.38(+1.97%) |
Nov 21, 2022 | 19.20 | 19.39 | 19.11 | 19.28 | 1,695,283 | -0.02(-0.10%) |
Nov 18, 2022 | 19.87 | 19.94 | 19.23 | 19.30 | 985,969 | -0.32(-1.63%) |
Nov 17, 2022 | 19.48 | 19.66 | 19.20 | 19.62 | 2,212,287 | -0.22(-1.11%) |
Nov 16, 2022 | 20.27 | 20.27 | 19.77 | 19.84 | 1,885,783 | -0.38(-1.88%) |
Nov 15, 2022 | 20.27 | 20.43 | 20.09 | 20.22 | 1,953,602 | +0.15(+0.75%) |
Nov 14, 2022 | 20.38 | 20.55 | 20.07 | 20.07 | 2,154,568 | -0.43(-2.10%) |
Nov 11, 2022 | 19.36 | 20.67 | 19.34 | 20.50 | 3,504,368 | +1.38(+7.22%) |
Nov 10, 2022 | 18.83 | 19.26 | 18.83 | 19.12 | 1,748,290 | +0.79(+4.31%) |
Nov 09, 2022 | 18.33 | 18.44 | 18.26 | 18.33 | 1,920,787 | -0.12(-0.65%) |
Nov 08, 2022 | 18.44 | 18.63 | 18.26 | 18.45 | 2,806,222 | +0.01(+0.05%) |
Nov 07, 2022 | 17.68 | 18.48 | 17.66 | 18.44 | 1,420,336 | +0.82(+4.65%) |
Nov 04, 2022 | 17.52 | 18.01 | 17.45 | 17.62 | 1,827,407 | +0.36(+2.09%) |
Nov 03, 2022 | 18.16 | 18.20 | 17.16 | 17.26 | 2,527,089 | -0.53(-2.98%) |
Nov 02, 2022 | 17.20 | 18.35 | 16.81 | 17.79 | 3,072,556 | +0.77(+4.52%) |