Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.90 | 24.55 | 23.63 | 23.94 | 395,146 | +0.10(+0.42%) |
Oct 30, 2023 | 24.31 | 24.49 | 23.82 | 23.84 | 507,815 | -0.32(-1.32%) |
Oct 27, 2023 | 24.58 | 24.58 | 23.86 | 24.16 | 442,009 | -0.28(-1.15%) |
Oct 26, 2023 | 24.71 | 25.09 | 24.31 | 24.44 | 362,786 | -0.25(-1.01%) |
Oct 25, 2023 | 24.97 | 25.10 | 24.42 | 24.69 | 328,600 | -0.49(-1.95%) |
Oct 24, 2023 | 25.04 | 25.43 | 24.90 | 25.18 | 318,885 | +0.26(+1.04%) |
Oct 23, 2023 | 25.06 | 25.40 | 24.69 | 24.92 | 322,655 | -0.16(-0.64%) |
Oct 20, 2023 | 25.83 | 25.83 | 25.02 | 25.08 | 404,130 | -0.75(-2.90%) |
Oct 19, 2023 | 26.93 | 27.91 | 25.57 | 25.83 | 739,606 | -0.85(-3.19%) |
Oct 18, 2023 | 26.63 | 26.81 | 26.11 | 26.68 | 279,363 | -0.28(-1.04%) |
Oct 17, 2023 | 26.52 | 27.15 | 26.15 | 26.96 | 499,897 | +0.04(+0.15%) |
Oct 16, 2023 | 27.77 | 27.76 | 26.63 | 26.92 | 621,865 | -0.64(-2.32%) |
Oct 13, 2023 | 28.50 | 28.66 | 27.52 | 27.56 | 535,301 | -0.86(-3.03%) |
Oct 12, 2023 | 27.62 | 28.44 | 27.43 | 28.42 | 573,896 | +0.73(+2.64%) |
Oct 11, 2023 | 27.61 | 27.97 | 27.46 | 27.69 | 652,024 | +0.14(+0.51%) |
Oct 10, 2023 | 27.28 | 27.91 | 27.28 | 27.55 | 395,980 | +0.28(+1.03%) |
Oct 09, 2023 | 27.15 | 27.44 | 26.72 | 27.27 | 399,757 | -0.07(-0.26%) |
Oct 06, 2023 | 26.83 | 27.62 | 26.53 | 27.34 | 495,190 | +0.36(+1.33%) |
Oct 05, 2023 | 27.00 | 27.30 | 26.88 | 26.98 | 486,703 | -0.08(-0.30%) |
Oct 04, 2023 | 26.77 | 27.29 | 26.65 | 27.06 | 478,426 | +0.21(+0.78%) |
Oct 03, 2023 | 27.14 | 27.52 | 26.61 | 26.85 | 527,884 | -0.56(-2.04%) |
Oct 02, 2023 | 28.16 | 28.50 | 27.27 | 27.41 | 961,410 | -0.70(-2.49%) |
Sep 29, 2023 | 28.45 | 28.50 | 27.83 | 28.11 | 684,364 | -0.06(-0.21%) |
Sep 28, 2023 | 27.36 | 28.25 | 27.36 | 28.17 | 1,478,390 | +0.84(+3.07%) |
Sep 27, 2023 | 26.84 | 27.48 | 26.84 | 27.33 | 539,612 | +0.75(+2.82%) |
Sep 26, 2023 | 26.77 | 26.80 | 26.44 | 26.58 | 827,843 | -0.35(-1.30%) |
Sep 25, 2023 | 26.39 | 26.95 | 26.70 | 26.93 | 487,273 | +0.48(+1.81%) |
Sep 22, 2023 | 26.44 | 26.79 | 26.41 | 26.45 | 1,191,629 | +0.19(+0.72%) |
Sep 21, 2023 | 26.21 | 26.62 | 26.07 | 26.26 | 346,616 | -0.29(-1.09%) |
Sep 20, 2023 | 27.01 | 27.15 | 26.54 | 26.55 | 255,100 | -0.33(-1.23%) |
Sep 19, 2023 | 26.90 | 27.27 | 26.86 | 26.88 | 419,051 | -0.01(-0.04%) |
Sep 18, 2023 | 26.47 | 27.10 | 26.33 | 26.89 | 484,108 | +0.24(+0.90%) |
Sep 15, 2023 | 28.00 | 28.02 | 26.20 | 26.65 | 1,530,296 | -1.72(-6.06%) |
Sep 14, 2023 | 28.23 | 28.83 | 28.01 | 28.37 | 507,778 | +0.35(+1.25%) |
Sep 13, 2023 | 28.16 | 28.48 | 27.93 | 28.02 | 618,771 | +0.47(+1.71%) |
Sep 12, 2023 | 27.71 | 28.09 | 27.46 | 27.55 | 271,892 | -0.41(-1.47%) |
Sep 11, 2023 | 28.56 | 28.65 | 27.83 | 27.96 | 410,763 | -0.25(-0.89%) |
Sep 08, 2023 | 28.53 | 28.56 | 27.95 | 28.21 | 404,907 | -0.47(-1.64%) |
Sep 07, 2023 | 28.43 | 28.79 | 27.78 | 28.68 | 620,066 | -0.20(-0.69%) |
Sep 06, 2023 | 28.80 | 29.27 | 28.63 | 28.88 | 487,265 | +0.16(+0.56%) |
Sep 05, 2023 | 29.61 | 29.76 | 28.25 | 28.72 | 592,199 | -1.26(-4.20%) |
Sep 01, 2023 | 29.69 | 30.22 | 29.53 | 29.98 | 379,406 | +0.79(+2.71%) |
Aug 31, 2023 | 29.07 | 29.62 | 29.06 | 29.19 | 494,720 | +0.07(+0.24%) |
Aug 30, 2023 | 28.58 | 29.41 | 28.53 | 29.12 | 373,102 | +0.55(+1.93%) |
Aug 29, 2023 | 27.77 | 28.65 | 27.65 | 28.57 | 437,825 | +0.66(+2.36%) |
Aug 28, 2023 | 28.20 | 28.50 | 27.85 | 27.91 | 215,627 | -0.16(-0.57%) |
Aug 25, 2023 | 27.97 | 28.29 | 27.40 | 28.07 | 361,996 | +0.17(+0.61%) |
Aug 24, 2023 | 28.94 | 28.97 | 27.74 | 27.90 | 465,507 | -0.76(-2.65%) |
Aug 23, 2023 | 28.31 | 28.78 | 28.13 | 28.66 | 296,966 | +0.30(+1.06%) |
Aug 22, 2023 | 28.99 | 29.00 | 28.25 | 28.36 | 307,371 | -0.25(-0.87%) |
Aug 21, 2023 | 28.31 | 28.77 | 28.31 | 28.61 | 288,674 | +0.36(+1.27%) |
Aug 18, 2023 | 27.90 | 28.60 | 27.77 | 28.25 | 436,601 | +0.18(+0.64%) |
Aug 17, 2023 | 28.75 | 28.91 | 28.03 | 28.07 | 464,085 | -0.66(-2.30%) |
Aug 16, 2023 | 29.51 | 29.59 | 28.69 | 28.73 | 392,222 | -0.95(-3.20%) |
Aug 15, 2023 | 30.26 | 30.53 | 29.66 | 29.68 | 531,277 | -0.77(-2.53%) |
Aug 14, 2023 | 29.75 | 30.54 | 29.51 | 30.45 | 654,756 | +0.47(+1.57%) |
Aug 11, 2023 | 30.05 | 30.16 | 29.81 | 29.98 | 440,303 | -0.40(-1.32%) |
Aug 10, 2023 | 30.78 | 31.09 | 29.95 | 30.38 | 685,584 | -0.28(-0.91%) |
Aug 09, 2023 | 29.93 | 30.74 | 29.47 | 30.66 | 980,523 | +0.54(+1.79%) |
Aug 08, 2023 | 28.99 | 30.62 | 28.59 | 30.12 | 1,016,549 | +1.93(+6.85%) |
Aug 07, 2023 | 28.27 | 28.67 | 28.02 | 28.19 | 445,093 | -0.03(-0.11%) |
Aug 04, 2023 | 28.73 | 28.94 | 28.13 | 28.22 | 339,082 | -0.63(-2.18%) |
Aug 03, 2023 | 28.48 | 29.17 | 28.41 | 28.85 | 562,994 | +0.37(+1.30%) |
Aug 02, 2023 | 28.50 | 28.84 | 27.97 | 28.48 | 560,925 | -0.22(-0.77%) |
Aug 01, 2023 | 28.00 | 28.71 | 27.86 | 28.70 | 393,265 | +0.54(+1.92%) |
Jul 31, 2023 | 27.50 | 28.25 | 27.47 | 28.16 | 382,801 | +0.63(+2.29%) |
Jul 28, 2023 | 27.28 | 27.73 | 27.15 | 27.53 | 268,728 | +0.55(+2.04%) |
Jul 27, 2023 | 27.11 | 27.57 | 26.89 | 26.98 | 267,148 | +0.52(+1.97%) |
Jul 26, 2023 | 26.27 | 26.70 | 26.05 | 26.46 | 200,208 | -0.11(-0.41%) |
Jul 25, 2023 | 26.31 | 26.82 | 26.20 | 26.57 | 212,141 | +0.26(+0.99%) |
Jul 24, 2023 | 26.31 | 26.78 | 26.06 | 26.31 | 259,122 | -0.09(-0.34%) |
Jul 21, 2023 | 26.20 | 26.55 | 26.02 | 26.40 | 630,992 | +0.65(+2.52%) |
Jul 20, 2023 | 26.16 | 26.51 | 25.52 | 25.75 | 453,727 | -0.79(-2.98%) |
Jul 19, 2023 | 26.90 | 26.92 | 26.31 | 26.54 | 293,491 | -0.38(-1.41%) |
Jul 18, 2023 | 26.65 | 26.99 | 26.29 | 26.92 | 482,806 | +0.21(+0.79%) |
Jul 17, 2023 | 25.71 | 27.18 | 25.71 | 26.71 | 645,000 | +1.00(+3.89%) |
Jul 14, 2023 | 25.73 | 25.86 | 25.43 | 25.71 | 372,038 | -0.02(-0.08%) |
Jul 13, 2023 | 24.39 | 25.81 | 24.26 | 25.73 | 677,221 | +1.57(+6.50%) |
Jul 12, 2023 | 24.50 | 24.59 | 24.13 | 24.16 | 647,989 | +0.02(+0.08%) |
Jul 11, 2023 | 24.63 | 24.63 | 23.97 | 24.14 | 441,048 | -0.34(-1.39%) |
Jul 10, 2023 | 24.25 | 24.51 | 23.93 | 24.48 | 525,631 | +0.25(+1.03%) |
Jul 07, 2023 | 24.45 | 24.64 | 24.20 | 24.23 | 321,357 | -0.13(-0.53%) |
Jul 06, 2023 | 24.52 | 24.77 | 24.13 | 24.36 | 289,245 | -0.48(-1.93%) |
Jul 05, 2023 | 25.54 | 25.57 | 24.69 | 24.84 | 400,577 | -0.96(-3.72%) |
Jul 03, 2023 | 25.68 | 25.91 | 25.35 | 25.80 | 141,708 | +0.12(+0.47%) |
Jun 30, 2023 | 25.89 | 26.23 | 25.68 | 25.68 | 323,573 | +0.10(+0.39%) |
Jun 29, 2023 | 25.22 | 25.83 | 25.10 | 25.58 | 399,962 | +0.56(+2.24%) |
Jun 28, 2023 | 25.02 | 25.31 | 24.88 | 25.02 | 325,662 | -0.26(-1.03%) |
Jun 27, 2023 | 24.32 | 25.30 | 24.32 | 25.28 | 337,632 | +0.97(+3.99%) |
Jun 26, 2023 | 24.28 | 24.64 | 24.13 | 24.31 | 409,606 | +0.10(+0.41%) |
Jun 23, 2023 | 24.51 | 24.67 | 24.18 | 24.21 | 1,743,383 | -0.70(-2.81%) |
Jun 22, 2023 | 24.79 | 25.22 | 24.31 | 24.91 | 299,627 | +0.02(+0.08%) |
Jun 21, 2023 | 25.12 | 25.30 | 24.64 | 24.89 | 349,923 | -0.29(-1.15%) |
Jun 20, 2023 | 24.87 | 25.27 | 24.82 | 25.18 | 423,907 | +0.35(+1.41%) |
Jun 16, 2023 | 24.77 | 24.85 | 24.34 | 24.83 | 1,384,192 | +0.10(+0.40%) |
Jun 15, 2023 | 24.93 | 24.93 | 24.38 | 24.73 | 555,469 | -0.34(-1.36%) |
Jun 14, 2023 | 25.25 | 25.29 | 24.73 | 25.07 | 606,415 | -0.37(-1.45%) |
Jun 13, 2023 | 25.23 | 25.58 | 25.02 | 25.44 | 749,774 | +0.42(+1.68%) |
Jun 12, 2023 | 25.21 | 25.30 | 24.84 | 25.02 | 679,564 | -0.11(-0.44%) |
Jun 09, 2023 | 25.31 | 25.50 | 25.01 | 25.13 | 293,961 | -0.09(-0.36%) |
Jun 08, 2023 | 25.43 | 25.62 | 25.21 | 25.22 | 360,128 | -0.18(-0.71%) |
Jun 07, 2023 | 25.33 | 25.87 | 25.09 | 25.40 | 511,982 | +0.26(+1.03%) |
Jun 06, 2023 | 24.36 | 25.21 | 24.25 | 25.14 | 366,672 | +0.54(+2.20%) |
Jun 05, 2023 | 24.75 | 25.00 | 24.17 | 24.60 | 534,771 | -0.48(-1.91%) |
Jun 02, 2023 | 25.01 | 25.22 | 24.43 | 25.08 | 623,903 | +0.23(+0.93%) |
Jun 01, 2023 | 24.35 | 25.06 | 23.79 | 24.85 | 776,585 | +0.44(+1.80%) |
May 31, 2023 | 23.98 | 24.58 | 23.74 | 24.41 | 2,292,982 | +0.13(+0.54%) |
May 30, 2023 | 25.00 | 25.00 | 24.22 | 24.28 | 857,974 | -0.31(-1.26%) |
May 26, 2023 | 23.53 | 24.73 | 23.24 | 24.59 | 1,155,238 | +1.29(+5.54%) |
May 25, 2023 | 23.12 | 23.43 | 22.77 | 23.30 | 793,425 | +0.79(+3.51%) |
May 24, 2023 | 22.53 | 22.84 | 22.36 | 22.51 | 756,955 | -0.23(-1.01%) |
May 23, 2023 | 22.92 | 23.19 | 22.71 | 22.74 | 432,261 | -0.27(-1.17%) |
May 22, 2023 | 22.69 | 23.12 | 22.69 | 23.01 | 1,357,474 | +0.19(+0.83%) |
May 19, 2023 | 23.07 | 23.07 | 22.73 | 22.82 | 462,402 | -0.08(-0.35%) |
May 18, 2023 | 22.34 | 22.93 | 21.83 | 22.90 | 1,011,469 | +0.78(+3.53%) |
May 17, 2023 | 21.57 | 22.31 | 21.25 | 22.12 | 4,865,017 | -0.36(-1.60%) |
May 16, 2023 | 21.62 | 22.64 | 21.57 | 22.48 | 605,720 | +0.85(+3.93%) |
May 15, 2023 | 20.87 | 21.78 | 20.62 | 21.63 | 464,623 | +0.86(+4.14%) |
May 12, 2023 | 20.79 | 21.14 | 20.57 | 20.77 | 371,029 | +0.06(+0.29%) |
May 11, 2023 | 20.74 | 20.92 | 20.44 | 20.71 | 463,495 | -0.10(-0.48%) |
May 10, 2023 | 20.61 | 21.02 | 20.42 | 20.81 | 638,360 | +0.55(+2.71%) |
May 09, 2023 | 19.51 | 20.67 | 19.05 | 20.26 | 1,010,410 | +1.01(+5.25%) |
May 08, 2023 | 18.63 | 19.46 | 18.35 | 19.25 | 944,295 | +0.69(+3.72%) |
May 05, 2023 | 18.00 | 18.62 | 17.94 | 18.56 | 504,697 | +0.75(+4.21%) |
May 04, 2023 | 18.01 | 18.01 | 17.70 | 17.81 | 748,931 | -0.34(-1.87%) |
May 03, 2023 | 18.39 | 18.58 | 18.09 | 18.15 | 361,818 | -0.25(-1.36%) |
May 02, 2023 | 18.41 | 18.52 | 18.09 | 18.40 | 342,130 | -0.02(-0.11%) |
May 01, 2023 | 18.47 | 18.70 | 18.38 | 18.42 | 239,777 | +0.00(+0.00%) |
Apr 28, 2023 | 18.38 | 18.49 | 18.29 | 18.42 | 219,475 | +0.06(+0.33%) |
Apr 27, 2023 | 18.38 | 18.48 | 18.00 | 18.36 | 244,365 | -0.02(-0.11%) |
Apr 26, 2023 | 18.55 | 18.61 | 18.25 | 18.38 | 293,418 | -0.14(-0.76%) |
Apr 25, 2023 | 18.80 | 18.86 | 18.49 | 18.52 | 348,272 | -0.43(-2.27%) |
Apr 24, 2023 | 18.87 | 19.04 | 18.68 | 18.95 | 199,023 | +0.03(+0.16%) |
Apr 21, 2023 | 19.03 | 19.16 | 18.76 | 18.92 | 215,488 | -0.17(-0.89%) |
Apr 20, 2023 | 18.80 | 19.32 | 18.80 | 19.09 | 230,867 | +0.13(+0.69%) |
Apr 19, 2023 | 18.93 | 19.06 | 18.81 | 18.96 | 216,584 | -0.15(-0.78%) |
Apr 18, 2023 | 19.37 | 19.50 | 19.00 | 19.11 | 301,501 | -0.20(-1.04%) |
Apr 17, 2023 | 19.36 | 19.48 | 19.10 | 19.31 | 355,783 | -0.29(-1.48%) |
Apr 14, 2023 | 19.65 | 19.85 | 19.37 | 19.60 | 224,490 | -0.05(-0.25%) |
Apr 13, 2023 | 19.77 | 19.91 | 19.56 | 19.65 | 213,091 | -0.04(-0.20%) |
Apr 12, 2023 | 20.29 | 20.33 | 19.56 | 19.69 | 238,544 | -0.43(-2.14%) |
Apr 11, 2023 | 20.27 | 20.32 | 19.95 | 20.12 | 189,210 | -0.02(-0.10%) |
Apr 10, 2023 | 19.54 | 20.17 | 19.52 | 20.14 | 234,758 | +0.49(+2.49%) |
Apr 06, 2023 | 19.80 | 19.84 | 19.60 | 19.65 | 266,539 | -0.20(-1.01%) |
Apr 05, 2023 | 19.86 | 19.95 | 19.69 | 19.85 | 493,705 | -0.17(-0.85%) |
Apr 04, 2023 | 20.88 | 20.94 | 19.85 | 20.02 | 455,001 | -0.89(-4.26%) |
Apr 03, 2023 | 21.07 | 21.28 | 20.50 | 20.91 | 472,119 | -0.22(-1.04%) |
Mar 31, 2023 | 20.95 | 21.18 | 20.92 | 21.13 | 489,991 | +0.18(+0.86%) |
Mar 30, 2023 | 20.95 | 21.15 | 20.83 | 20.95 | 157,837 | +0.14(+0.67%) |
Mar 29, 2023 | 20.69 | 20.91 | 20.53 | 20.81 | 232,792 | +0.34(+1.66%) |
Mar 28, 2023 | 20.49 | 20.63 | 20.34 | 20.47 | 254,936 | -0.06(-0.29%) |
Mar 27, 2023 | 20.85 | 20.85 | 20.47 | 20.53 | 186,808 | -0.22(-1.06%) |
Mar 24, 2023 | 20.70 | 20.76 | 20.36 | 20.75 | 209,718 | -0.10(-0.48%) |
Mar 23, 2023 | 20.74 | 21.21 | 20.66 | 20.85 | 350,926 | +0.35(+1.71%) |
Mar 22, 2023 | 20.74 | 21.12 | 20.48 | 20.50 | 281,419 | -0.27(-1.30%) |
Mar 21, 2023 | 21.37 | 21.50 | 20.69 | 20.77 | 267,075 | -0.34(-1.61%) |
Mar 20, 2023 | 20.98 | 21.18 | 20.71 | 21.11 | 291,643 | +0.22(+1.05%) |
Mar 17, 2023 | 21.32 | 21.44 | 20.87 | 20.89 | 1,061,586 | -0.40(-1.88%) |
Mar 16, 2023 | 20.61 | 21.39 | 20.61 | 21.29 | 232,880 | +0.45(+2.16%) |
Mar 15, 2023 | 20.57 | 20.92 | 20.41 | 20.84 | 306,600 | -0.33(-1.56%) |
Mar 14, 2023 | 21.00 | 21.38 | 20.82 | 21.17 | 317,677 | +0.66(+3.22%) |
Mar 13, 2023 | 20.59 | 20.73 | 20.25 | 20.51 | 331,864 | -0.31(-1.49%) |
Mar 10, 2023 | 21.41 | 21.43 | 20.63 | 20.82 | 307,551 | -0.42(-1.98%) |
Mar 09, 2023 | 21.19 | 21.41 | 21.02 | 21.24 | 649,165 | +0.22(+1.05%) |
Mar 08, 2023 | 20.79 | 21.19 | 20.67 | 21.02 | 363,147 | +0.40(+1.94%) |
Mar 07, 2023 | 21.13 | 21.28 | 20.46 | 20.62 | 6,222,143 | -0.49(-2.32%) |
Mar 06, 2023 | 21.85 | 21.99 | 20.95 | 21.11 | 241,524 | -0.64(-2.94%) |
Mar 03, 2023 | 21.65 | 21.79 | 21.45 | 21.75 | 177,613 | +0.16(+0.74%) |
Mar 02, 2023 | 21.35 | 21.68 | 20.87 | 21.59 | 211,342 | -0.07(-0.32%) |
Mar 01, 2023 | 21.42 | 21.80 | 21.39 | 21.66 | 270,318 | +0.39(+1.83%) |
Feb 28, 2023 | 20.97 | 21.82 | 20.90 | 21.27 | 415,422 | +0.35(+1.67%) |
Feb 27, 2023 | 21.12 | 21.18 | 20.75 | 20.92 | 240,282 | +0.07(+0.34%) |
Feb 24, 2023 | 20.67 | 20.86 | 20.52 | 20.85 | 231,480 | -0.28(-1.33%) |
Feb 23, 2023 | 21.25 | 21.38 | 20.73 | 21.13 | 265,301 | +0.45(+2.18%) |
Feb 22, 2023 | 21.05 | 21.26 | 20.43 | 20.68 | 394,460 | -0.46(-2.18%) |
Feb 21, 2023 | 21.33 | 21.54 | 21.03 | 21.14 | 369,057 | -0.58(-2.67%) |
Feb 17, 2023 | 21.91 | 21.94 | 21.16 | 21.72 | 501,863 | +0.00(+0.00%) |
Feb 16, 2023 | 20.60 | 22.19 | 20.03 | 21.72 | 806,491 | +1.27(+6.21%) |
Feb 15, 2023 | 20.26 | 20.58 | 20.21 | 20.45 | 279,491 | -0.03(-0.15%) |
Feb 14, 2023 | 20.12 | 20.58 | 19.70 | 20.48 | 310,954 | +0.15(+0.74%) |
Feb 13, 2023 | 20.18 | 20.46 | 19.97 | 20.33 | 202,508 | +0.22(+1.09%) |
Feb 10, 2023 | 20.29 | 20.34 | 19.86 | 20.11 | 421,078 | -0.25(-1.23%) |
Feb 09, 2023 | 20.78 | 20.99 | 20.27 | 20.36 | 360,464 | -0.02(-0.10%) |
Feb 08, 2023 | 20.95 | 20.95 | 20.18 | 20.38 | 252,302 | -0.66(-3.14%) |
Feb 07, 2023 | 20.71 | 21.15 | 20.48 | 21.04 | 451,328 | +0.29(+1.40%) |
Feb 06, 2023 | 20.95 | 21.09 | 20.65 | 20.75 | 201,033 | -0.49(-2.31%) |
Feb 03, 2023 | 21.33 | 21.68 | 21.06 | 21.24 | 349,584 | -0.46(-2.12%) |
Feb 02, 2023 | 21.13 | 21.85 | 20.87 | 21.70 | 539,852 | +0.83(+3.98%) |
Feb 01, 2023 | 20.03 | 20.95 | 19.76 | 20.87 | 440,749 | +1.01(+5.09%) |
Jan 31, 2023 | 19.37 | 19.88 | 19.35 | 19.86 | 467,200 | +0.49(+2.53%) |
Jan 30, 2023 | 19.85 | 19.85 | 19.36 | 19.37 | 215,201 | -0.66(-3.30%) |
Jan 27, 2023 | 20.08 | 20.24 | 19.95 | 20.03 | 163,832 | -0.26(-1.28%) |
Jan 26, 2023 | 20.12 | 20.30 | 19.67 | 20.29 | 220,279 | +0.27(+1.35%) |
Jan 25, 2023 | 19.75 | 20.15 | 19.35 | 20.02 | 242,877 | +0.05(+0.25%) |
Jan 24, 2023 | 20.05 | 20.07 | 19.80 | 19.97 | 228,307 | -0.19(-0.94%) |
Jan 23, 2023 | 19.27 | 20.21 | 19.27 | 20.16 | 380,993 | +0.04(+0.20%) |
Jan 20, 2023 | 20.03 | 20.40 | 19.84 | 20.12 | 178,493 | +0.33(+1.67%) |
Jan 19, 2023 | 20.00 | 20.20 | 19.64 | 19.79 | 272,782 | -0.33(-1.64%) |
Jan 18, 2023 | 20.43 | 20.53 | 20.11 | 20.12 | 364,181 | -0.12(-0.59%) |
Jan 17, 2023 | 20.30 | 20.47 | 20.17 | 20.24 | 224,977 | -0.10(-0.49%) |
Jan 13, 2023 | 20.57 | 20.70 | 20.31 | 20.34 | 562,491 | -0.33(-1.60%) |
Jan 12, 2023 | 20.43 | 20.83 | 20.19 | 20.67 | 443,647 | +0.54(+2.68%) |
Jan 11, 2023 | 19.94 | 20.16 | 19.92 | 20.13 | 559,360 | +0.19(+0.95%) |
Jan 10, 2023 | 19.73 | 20.09 | 19.66 | 19.94 | 209,322 | +0.13(+0.66%) |
Jan 09, 2023 | 19.65 | 20.22 | 19.58 | 19.81 | 637,419 | +0.46(+2.38%) |
Jan 06, 2023 | 18.90 | 19.71 | 18.76 | 19.35 | 293,145 | +0.75(+4.03%) |
Jan 05, 2023 | 18.58 | 18.84 | 18.37 | 18.60 | 166,292 | -0.07(-0.37%) |
Jan 04, 2023 | 18.67 | 18.88 | 18.44 | 18.67 | 381,172 | +0.22(+1.19%) |
Jan 03, 2023 | 18.89 | 18.92 | 18.22 | 18.45 | 249,949 | -0.13(-0.70%) |
Dec 30, 2022 | 18.18 | 18.62 | 18.18 | 18.58 | 206,088 | +0.01(+0.05%) |
Dec 29, 2022 | 18.35 | 18.76 | 18.24 | 18.57 | 238,828 | +0.45(+2.48%) |
Dec 28, 2022 | 18.29 | 18.48 | 18.05 | 18.12 | 246,079 | -0.25(-1.36%) |
Dec 27, 2022 | 18.33 | 18.40 | 18.03 | 18.37 | 157,792 | +0.00(+0.00%) |
Dec 23, 2022 | 18.42 | 18.46 | 18.17 | 18.37 | 187,314 | -0.11(-0.60%) |
Dec 22, 2022 | 18.50 | 18.73 | 18.02 | 18.48 | 361,237 | -0.38(-2.01%) |
Dec 21, 2022 | 18.70 | 19.11 | 18.66 | 18.86 | 337,653 | +0.16(+0.86%) |
Dec 20, 2022 | 18.73 | 19.03 | 18.68 | 18.70 | 440,069 | -0.18(-0.95%) |
Dec 19, 2022 | 19.26 | 19.33 | 18.71 | 18.88 | 253,102 | -0.50(-2.58%) |
Dec 16, 2022 | 18.95 | 19.48 | 18.95 | 19.38 | 695,632 | +0.14(+0.73%) |
Dec 15, 2022 | 19.51 | 19.52 | 19.06 | 19.24 | 566,312 | -0.65(-3.27%) |
Dec 14, 2022 | 19.42 | 20.12 | 19.30 | 19.89 | 578,846 | +0.39(+2.00%) |
Dec 13, 2022 | 19.57 | 20.19 | 19.33 | 19.50 | 342,656 | +0.50(+2.63%) |
Dec 12, 2022 | 19.06 | 19.08 | 18.81 | 19.00 | 276,440 | -0.06(-0.31%) |
Dec 09, 2022 | 19.08 | 19.34 | 19.02 | 19.06 | 214,594 | -0.10(-0.52%) |
Dec 08, 2022 | 19.00 | 19.25 | 18.84 | 19.16 | 288,759 | +0.29(+1.54%) |
Dec 07, 2022 | 19.03 | 19.60 | 18.82 | 18.87 | 582,825 | -0.24(-1.26%) |
Dec 06, 2022 | 19.63 | 19.64 | 18.94 | 19.11 | 240,087 | -0.52(-2.65%) |
Dec 05, 2022 | 19.73 | 19.82 | 19.44 | 19.63 | 240,161 | -0.11(-0.56%) |
Dec 02, 2022 | 19.45 | 19.76 | 19.35 | 19.74 | 242,771 | -0.10(-0.50%) |
Dec 01, 2022 | 20.01 | 20.02 | 19.56 | 19.84 | 324,008 | -0.04(-0.20%) |
Nov 30, 2022 | 18.80 | 19.88 | 18.59 | 19.88 | 614,742 | +1.21(+6.48%) |
Nov 29, 2022 | 18.65 | 19.16 | 18.53 | 18.67 | 1,593,453 | +0.02(+0.11%) |
Nov 28, 2022 | 19.23 | 19.23 | 18.50 | 18.65 | 390,940 | -0.80(-4.11%) |
Nov 25, 2022 | 19.67 | 19.87 | 19.45 | 19.45 | 177,348 | -0.15(-0.77%) |
Nov 23, 2022 | 19.45 | 19.82 | 19.33 | 19.60 | 225,945 | +0.10(+0.51%) |
Nov 22, 2022 | 19.55 | 19.66 | 19.27 | 19.50 | 221,257 | -0.06(-0.31%) |
Nov 21, 2022 | 19.50 | 19.61 | 19.20 | 19.56 | 500,779 | -0.07(-0.36%) |
Nov 18, 2022 | 20.12 | 20.12 | 19.56 | 19.63 | 562,588 | -0.04(-0.20%) |
Nov 17, 2022 | 18.68 | 19.68 | 18.66 | 19.67 | 532,085 | +0.64(+3.36%) |
Nov 16, 2022 | 19.56 | 19.61 | 18.77 | 19.03 | 340,992 | -0.70(-3.55%) |
Nov 15, 2022 | 19.97 | 19.97 | 19.49 | 19.73 | 639,224 | +0.28(+1.44%) |
Nov 14, 2022 | 19.64 | 19.77 | 19.41 | 19.45 | 415,790 | -0.28(-1.42%) |
Nov 11, 2022 | 19.69 | 19.97 | 19.45 | 19.73 | 729,472 | +0.13(+0.66%) |
Nov 10, 2022 | 19.17 | 19.73 | 18.87 | 19.60 | 510,477 | +1.44(+7.93%) |
Nov 09, 2022 | 18.03 | 18.59 | 17.92 | 18.16 | 344,026 | -0.16(-0.87%) |
Nov 08, 2022 | 17.90 | 18.93 | 17.53 | 18.32 | 923,747 | +0.32(+1.78%) |
Nov 07, 2022 | 18.04 | 18.19 | 17.90 | 18.00 | 643,447 | +0.00(+0.00%) |
Nov 04, 2022 | 17.90 | 18.04 | 17.64 | 18.00 | 361,685 | +0.64(+3.69%) |
Nov 03, 2022 | 17.43 | 17.49 | 17.06 | 17.36 | 394,532 | -0.40(-2.25%) |
Nov 02, 2022 | 18.34 | 18.47 | 17.70 | 17.76 | 534,608 | -0.47(-2.58%) |