Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 23.84 | 23.84 | 23.50 | 23.73 | 83,271 | +0.00(+0.00%) |
Aug 30, 2023 | 23.65 | 23.88 | 23.59 | 23.73 | 85,443 | +0.20(+0.84%) |
Aug 29, 2023 | 23.38 | 23.65 | 23.16 | 23.53 | 76,375 | +0.17(+0.72%) |
Aug 28, 2023 | 23.06 | 23.54 | 23.06 | 23.37 | 304,249 | +0.40(+1.72%) |
Aug 25, 2023 | 23.18 | 23.18 | 22.81 | 22.97 | 179,067 | -0.01(-0.04%) |
Aug 24, 2023 | 23.08 | 23.37 | 22.96 | 22.98 | 92,791 | -0.30(-1.30%) |
Aug 23, 2023 | 22.75 | 23.39 | 22.60 | 23.28 | 140,821 | +0.25(+1.10%) |
Aug 22, 2023 | 23.29 | 23.30 | 22.98 | 23.03 | 259,236 | -0.25(-1.06%) |
Aug 21, 2023 | 23.59 | 23.66 | 23.06 | 23.28 | 88,885 | -0.18(-0.76%) |
Aug 18, 2023 | 23.00 | 23.49 | 22.88 | 23.46 | 75,061 | +0.26(+1.11%) |
Aug 17, 2023 | 23.60 | 23.67 | 23.17 | 23.20 | 292,248 | -0.08(-0.34%) |
Aug 16, 2023 | 23.38 | 23.69 | 23.24 | 23.28 | 105,741 | -0.10(-0.42%) |
Aug 15, 2023 | 23.50 | 23.55 | 23.23 | 23.38 | 78,448 | -0.38(-1.58%) |
Aug 14, 2023 | 23.87 | 23.87 | 23.61 | 23.75 | 151,535 | -0.23(-0.95%) |
Aug 11, 2023 | 23.66 | 24.08 | 23.66 | 23.98 | 123,196 | +0.27(+1.13%) |
Aug 10, 2023 | 23.92 | 24.11 | 23.53 | 23.71 | 416,531 | -0.20(-0.83%) |
Aug 09, 2023 | 23.84 | 24.28 | 23.73 | 23.91 | 137,893 | +0.30(+1.26%) |
Aug 08, 2023 | 23.01 | 23.63 | 22.79 | 23.61 | 115,075 | +0.13(+0.55%) |
Aug 07, 2023 | 23.63 | 23.71 | 23.34 | 23.49 | 199,275 | -0.09(-0.38%) |
Aug 04, 2023 | 23.75 | 23.86 | 23.54 | 23.57 | 77,127 | -0.09(-0.38%) |
Aug 03, 2023 | 23.44 | 23.88 | 23.41 | 23.66 | 289,527 | +0.23(+0.97%) |
Aug 02, 2023 | 23.45 | 23.50 | 23.06 | 23.44 | 127,559 | -0.16(-0.67%) |
Aug 01, 2023 | 23.51 | 23.62 | 23.23 | 23.59 | 101,515 | -0.11(-0.46%) |
Jul 31, 2023 | 23.49 | 23.77 | 23.49 | 23.70 | 119,196 | +0.41(+1.74%) |
Jul 28, 2023 | 23.04 | 23.31 | 22.91 | 23.30 | 89,758 | +0.39(+1.69%) |
Jul 27, 2023 | 23.48 | 23.52 | 22.82 | 22.91 | 96,675 | -0.41(-1.74%) |
Jul 26, 2023 | 23.14 | 23.42 | 23.13 | 23.32 | 64,489 | -0.01(-0.04%) |
Jul 25, 2023 | 23.11 | 23.44 | 23.01 | 23.33 | 85,391 | +0.14(+0.60%) |
Jul 24, 2023 | 22.72 | 23.24 | 22.72 | 23.19 | 99,097 | +0.51(+2.23%) |
Jul 21, 2023 | 22.54 | 22.74 | 22.35 | 22.68 | 175,463 | +0.02(+0.09%) |
Jul 20, 2023 | 22.90 | 22.98 | 22.51 | 22.66 | 163,193 | -0.16(-0.69%) |
Jul 19, 2023 | 22.69 | 23.05 | 22.64 | 22.82 | 223,457 | -0.03(-0.13%) |
Jul 18, 2023 | 22.44 | 23.01 | 22.40 | 22.85 | 167,902 | +0.50(+2.22%) |
Jul 17, 2023 | 22.03 | 22.45 | 22.03 | 22.36 | 137,947 | +0.16(+0.71%) |
Jul 14, 2023 | 22.39 | 22.39 | 22.09 | 22.20 | 149,863 | -0.33(-1.45%) |
Jul 13, 2023 | 22.43 | 22.66 | 22.27 | 22.52 | 201,940 | +0.18(+0.80%) |
Jul 12, 2023 | 22.47 | 22.54 | 22.22 | 22.35 | 213,983 | +0.15(+0.67%) |
Jul 11, 2023 | 21.61 | 22.24 | 21.54 | 22.20 | 171,110 | +0.71(+3.32%) |
Jul 10, 2023 | 21.21 | 21.48 | 21.15 | 21.48 | 206,191 | +0.20(+0.93%) |
Jul 07, 2023 | 19.83 | 21.36 | 19.83 | 21.29 | 395,189 | +1.34(+6.70%) |
Jul 06, 2023 | 19.87 | 20.09 | 19.55 | 19.95 | 174,661 | -0.13(-0.64%) |
Jul 05, 2023 | 20.28 | 20.31 | 19.97 | 20.08 | 122,564 | -0.01(-0.05%) |
Jul 03, 2023 | 19.92 | 20.22 | 19.92 | 20.09 | 173,773 | +0.16(+0.80%) |
Jun 30, 2023 | 19.72 | 20.11 | 19.69 | 19.93 | 145,857 | +0.34(+1.72%) |
Jun 29, 2023 | 19.37 | 19.59 | 19.26 | 19.59 | 71,598 | +0.35(+1.80%) |
Jun 28, 2023 | 19.21 | 19.38 | 18.90 | 19.25 | 430,366 | -0.02(-0.10%) |
Jun 27, 2023 | 19.02 | 19.38 | 18.93 | 19.27 | 104,508 | +0.25(+1.30%) |
Jun 26, 2023 | 18.53 | 19.18 | 18.53 | 19.02 | 202,415 | +0.46(+2.45%) |
Jun 23, 2023 | 18.47 | 18.57 | 18.24 | 18.56 | 75,442 | -0.22(-1.16%) |
Jun 22, 2023 | 18.84 | 18.88 | 18.63 | 18.78 | 60,064 | -0.29(-1.51%) |
Jun 21, 2023 | 18.71 | 19.28 | 18.66 | 19.07 | 70,204 | +0.26(+1.37%) |
Jun 20, 2023 | 18.86 | 18.86 | 18.47 | 18.81 | 106,052 | -0.25(-1.30%) |
Jun 16, 2023 | 19.31 | 19.34 | 19.00 | 19.06 | 74,698 | -0.14(-0.72%) |
Jun 15, 2023 | 18.92 | 19.34 | 18.92 | 19.20 | 94,231 | +0.32(+1.68%) |
Jun 14, 2023 | 19.27 | 19.32 | 18.68 | 18.88 | 78,295 | -0.17(-0.88%) |
Jun 13, 2023 | 18.97 | 19.56 | 18.97 | 19.05 | 107,611 | +0.42(+2.23%) |
Jun 12, 2023 | 18.72 | 19.00 | 18.58 | 18.63 | 75,775 | -0.48(-2.49%) |
Jun 09, 2023 | 19.17 | 19.42 | 19.00 | 19.11 | 139,473 | -0.12(-0.62%) |
Jun 08, 2023 | 19.31 | 19.43 | 19.00 | 19.23 | 243,701 | -0.08(-0.41%) |
Jun 07, 2023 | 18.86 | 19.38 | 18.86 | 19.31 | 119,342 | +0.60(+3.19%) |
Jun 06, 2023 | 18.24 | 18.82 | 18.17 | 18.71 | 72,789 | +0.21(+1.12%) |
Jun 05, 2023 | 18.83 | 19.12 | 18.39 | 18.50 | 101,891 | -0.34(-1.79%) |
Jun 02, 2023 | 18.32 | 19.05 | 18.20 | 18.84 | 116,572 | +0.92(+5.14%) |
Jun 01, 2023 | 17.07 | 18.05 | 17.07 | 17.92 | 354,479 | +0.87(+5.11%) |
May 31, 2023 | 17.32 | 17.38 | 17.01 | 17.05 | 137,614 | -0.66(-3.74%) |
May 30, 2023 | 17.59 | 17.72 | 17.40 | 17.71 | 126,887 | -0.24(-1.32%) |
May 26, 2023 | 18.17 | 18.25 | 17.80 | 17.95 | 62,367 | -0.09(-0.49%) |
May 25, 2023 | 18.19 | 18.20 | 17.82 | 18.04 | 115,002 | -0.46(-2.46%) |
May 24, 2023 | 18.39 | 18.65 | 18.22 | 18.49 | 180,090 | +0.16(+0.86%) |
May 23, 2023 | 18.45 | 18.55 | 18.23 | 18.33 | 134,229 | +0.02(+0.11%) |
May 22, 2023 | 17.98 | 18.44 | 17.98 | 18.31 | 148,363 | +0.34(+1.87%) |
May 19, 2023 | 18.08 | 18.14 | 17.86 | 17.98 | 76,267 | +0.10(+0.55%) |
May 18, 2023 | 17.47 | 17.92 | 17.30 | 17.88 | 97,561 | +0.26(+1.46%) |
May 17, 2023 | 17.34 | 17.70 | 17.21 | 17.62 | 86,211 | +0.48(+2.77%) |
May 16, 2023 | 17.56 | 17.60 | 17.14 | 17.14 | 57,278 | -0.50(-2.86%) |
May 15, 2023 | 17.55 | 17.85 | 17.48 | 17.65 | 54,662 | +0.20(+1.13%) |
May 12, 2023 | 17.56 | 17.75 | 17.34 | 17.45 | 81,226 | +0.04(+0.23%) |
May 11, 2023 | 17.67 | 17.67 | 17.26 | 17.41 | 75,726 | -0.53(-2.98%) |
May 10, 2023 | 18.28 | 18.28 | 17.76 | 17.95 | 136,227 | -0.23(-1.25%) |
May 09, 2023 | 17.98 | 18.36 | 17.92 | 18.17 | 65,397 | +0.08(+0.44%) |
May 08, 2023 | 18.39 | 18.52 | 18.06 | 18.10 | 72,883 | +0.02(+0.11%) |
May 05, 2023 | 18.18 | 18.31 | 18.03 | 18.08 | 182,260 | +0.49(+2.76%) |
May 04, 2023 | 17.57 | 17.69 | 17.25 | 17.59 | 350,921 | +0.09(+0.51%) |
May 03, 2023 | 17.48 | 17.82 | 17.45 | 17.50 | 184,627 | -0.27(-1.50%) |
May 02, 2023 | 18.69 | 18.69 | 17.69 | 17.77 | 210,708 | -1.19(-6.27%) |
May 01, 2023 | 18.77 | 19.10 | 18.70 | 18.96 | 468,408 | -0.07(-0.36%) |
Apr 28, 2023 | 18.55 | 19.13 | 18.55 | 19.03 | 73,320 | +0.40(+2.13%) |
Apr 27, 2023 | 18.45 | 18.77 | 18.29 | 18.63 | 164,558 | +0.06(+0.32%) |
Apr 26, 2023 | 18.93 | 19.18 | 18.47 | 18.57 | 165,952 | -0.43(-2.24%) |
Apr 25, 2023 | 19.48 | 19.52 | 18.85 | 19.00 | 230,742 | -0.77(-3.91%) |
Apr 24, 2023 | 19.21 | 19.95 | 19.21 | 19.77 | 115,294 | +0.51(+2.67%) |
Apr 21, 2023 | 19.70 | 19.70 | 19.09 | 19.25 | 171,445 | -0.36(-1.82%) |
Apr 20, 2023 | 19.62 | 19.73 | 19.37 | 19.61 | 126,520 | -0.31(-1.54%) |
Apr 19, 2023 | 19.69 | 20.01 | 19.52 | 19.92 | 96,828 | +0.02(+0.10%) |
Apr 18, 2023 | 19.78 | 20.02 | 19.64 | 19.90 | 187,051 | +0.05(+0.25%) |
Apr 17, 2023 | 19.94 | 20.09 | 19.69 | 19.85 | 181,767 | -0.13(-0.64%) |
Apr 14, 2023 | 20.05 | 20.18 | 19.76 | 19.98 | 197,530 | +0.00(+0.00%) |
Apr 13, 2023 | 19.99 | 20.15 | 19.88 | 19.98 | 141,840 | +0.07(+0.35%) |
Apr 12, 2023 | 19.94 | 20.08 | 19.61 | 19.91 | 180,725 | +0.12(+0.60%) |
Apr 11, 2023 | 19.62 | 19.94 | 19.40 | 19.79 | 144,693 | +0.31(+1.58%) |
Apr 10, 2023 | 19.25 | 19.81 | 19.25 | 19.48 | 155,050 | +0.24(+1.23%) |
Apr 06, 2023 | 19.55 | 19.56 | 19.22 | 19.24 | 462,473 | -0.30(-1.52%) |
Apr 05, 2023 | 19.60 | 19.73 | 19.27 | 19.54 | 522,252 | -0.08(-0.40%) |
Apr 04, 2023 | 20.42 | 20.42 | 19.38 | 19.62 | 630,144 | -0.66(-3.27%) |
Apr 03, 2023 | 20.19 | 20.66 | 20.08 | 20.28 | 919,021 | +1.16(+6.06%) |
Mar 31, 2023 | 18.98 | 19.21 | 18.89 | 19.12 | 471,840 | +0.23(+1.20%) |
Mar 30, 2023 | 19.31 | 19.31 | 18.82 | 18.90 | 3,827,071 | -0.22(-1.14%) |
Mar 29, 2023 | 19.17 | 19.18 | 18.94 | 19.11 | 366,396 | +0.21(+1.10%) |
Mar 28, 2023 | 18.44 | 18.98 | 18.38 | 18.91 | 389,366 | +0.46(+2.47%) |
Mar 27, 2023 | 18.03 | 18.54 | 17.80 | 18.45 | 296,338 | +0.76(+4.31%) |
Mar 24, 2023 | 17.34 | 17.78 | 17.21 | 17.69 | 754,746 | -0.05(-0.28%) |
Mar 23, 2023 | 18.43 | 18.57 | 17.54 | 17.74 | 650,894 | -0.54(-2.95%) |
Mar 22, 2023 | 19.03 | 19.03 | 18.27 | 18.28 | 1,048,781 | -0.67(-3.54%) |
Mar 21, 2023 | 18.72 | 19.15 | 18.72 | 18.95 | 649,095 | +0.67(+3.67%) |
Mar 20, 2023 | 17.81 | 18.43 | 17.81 | 18.28 | 832,446 | +0.57(+3.23%) |
Mar 17, 2023 | 18.15 | 18.15 | 17.49 | 17.71 | 489,474 | -0.60(-3.29%) |
Mar 16, 2023 | 17.71 | 18.38 | 17.45 | 18.31 | 3,757,687 | +0.21(+1.14%) |
Mar 15, 2023 | 18.62 | 18.64 | 17.70 | 18.10 | 1,080,476 | -1.43(-7.32%) |
Mar 14, 2023 | 19.53 | 20.18 | 19.17 | 19.53 | 389,709 | +0.13(+0.66%) |
Mar 13, 2023 | 19.62 | 20.08 | 19.18 | 19.40 | 659,721 | -0.86(-4.24%) |
Mar 10, 2023 | 20.76 | 21.09 | 20.14 | 20.26 | 380,001 | -0.52(-2.52%) |
Mar 09, 2023 | 21.90 | 22.11 | 20.77 | 20.78 | 395,060 | -1.01(-4.62%) |
Mar 08, 2023 | 22.05 | 22.29 | 21.52 | 21.79 | 233,548 | -0.35(-1.56%) |
Mar 07, 2023 | 22.58 | 22.60 | 22.11 | 22.14 | 208,211 | -0.52(-2.31%) |
Mar 06, 2023 | 22.68 | 22.73 | 22.52 | 22.66 | 194,347 | -0.10(-0.43%) |
Mar 03, 2023 | 22.13 | 22.83 | 22.04 | 22.76 | 189,643 | +0.31(+1.36%) |
Mar 02, 2023 | 21.99 | 22.55 | 21.76 | 22.45 | 218,487 | +0.41(+1.88%) |
Mar 01, 2023 | 21.46 | 22.13 | 21.46 | 22.04 | 209,262 | +0.64(+3.00%) |
Feb 28, 2023 | 21.92 | 21.96 | 21.40 | 21.40 | 198,208 | -0.32(-1.45%) |
Feb 27, 2023 | 21.35 | 21.78 | 21.25 | 21.71 | 185,630 | +0.38(+1.80%) |
Feb 24, 2023 | 20.60 | 21.38 | 20.48 | 21.33 | 175,307 | +0.47(+2.27%) |
Feb 23, 2023 | 20.90 | 21.16 | 20.63 | 20.85 | 252,498 | +0.37(+1.83%) |
Feb 22, 2023 | 20.81 | 21.04 | 20.28 | 20.48 | 283,417 | -0.51(-2.44%) |
Feb 21, 2023 | 21.26 | 21.59 | 20.96 | 20.99 | 295,341 | -0.38(-1.80%) |
Feb 17, 2023 | 22.02 | 22.02 | 21.19 | 21.38 | 330,934 | -0.98(-4.37%) |
Feb 16, 2023 | 22.21 | 22.70 | 22.18 | 22.35 | 379,379 | +0.03(+0.13%) |
Feb 15, 2023 | 22.35 | 22.35 | 21.93 | 22.32 | 212,421 | -0.34(-1.48%) |
Feb 14, 2023 | 22.49 | 22.95 | 22.32 | 22.66 | 509,114 | -0.07(-0.30%) |
Feb 13, 2023 | 22.40 | 22.86 | 22.10 | 22.73 | 281,114 | +0.16(+0.70%) |
Feb 10, 2023 | 21.98 | 22.58 | 21.98 | 22.57 | 207,570 | +0.78(+3.58%) |
Feb 09, 2023 | 22.44 | 22.44 | 21.72 | 21.79 | 212,202 | -0.73(-3.24%) |
Feb 08, 2023 | 22.18 | 22.61 | 22.08 | 22.52 | 399,940 | +0.40(+1.83%) |
Feb 07, 2023 | 21.81 | 22.17 | 21.62 | 22.12 | 381,457 | +0.49(+2.28%) |
Feb 06, 2023 | 21.60 | 21.76 | 21.30 | 21.62 | 153,010 | +0.02(+0.09%) |
Feb 03, 2023 | 21.45 | 22.28 | 21.45 | 21.60 | 415,990 | +0.15(+0.69%) |
Feb 02, 2023 | 22.33 | 22.33 | 21.28 | 21.45 | 329,220 | -0.98(-4.35%) |
Feb 01, 2023 | 22.57 | 22.69 | 21.86 | 22.43 | 777,242 | -0.22(-0.96%) |
Jan 31, 2023 | 22.19 | 22.65 | 22.06 | 22.65 | 224,255 | +0.46(+2.09%) |
Jan 30, 2023 | 22.14 | 22.43 | 22.06 | 22.18 | 205,116 | -0.20(-0.88%) |
Jan 27, 2023 | 22.58 | 22.78 | 22.29 | 22.38 | 208,725 | -0.24(-1.05%) |
Jan 26, 2023 | 22.57 | 22.63 | 21.97 | 22.62 | 209,409 | +0.35(+1.55%) |
Jan 25, 2023 | 21.73 | 22.37 | 21.35 | 22.27 | 350,376 | +0.47(+2.17%) |
Jan 24, 2023 | 21.86 | 21.86 | 21.41 | 21.80 | 213,543 | -0.14(-0.63%) |
Jan 23, 2023 | 22.19 | 22.27 | 21.83 | 21.94 | 207,113 | -0.16(-0.71%) |
Jan 20, 2023 | 21.93 | 22.29 | 21.63 | 22.10 | 460,924 | +0.30(+1.36%) |
Jan 19, 2023 | 21.67 | 21.98 | 21.43 | 21.80 | 230,890 | +0.00(+0.00%) |
Jan 18, 2023 | 22.86 | 23.08 | 21.79 | 21.80 | 311,328 | -0.91(-4.00%) |
Jan 17, 2023 | 22.68 | 22.77 | 22.47 | 22.71 | 165,803 | +0.13(+0.57%) |
Jan 13, 2023 | 22.44 | 22.64 | 22.11 | 22.58 | 349,286 | +0.17(+0.75%) |
Jan 12, 2023 | 22.03 | 22.74 | 21.93 | 22.41 | 563,310 | +0.57(+2.62%) |
Jan 11, 2023 | 22.06 | 22.06 | 21.57 | 21.84 | 398,726 | -0.03(-0.13%) |
Jan 10, 2023 | 21.53 | 21.93 | 21.22 | 21.87 | 191,864 | +0.37(+1.74%) |
Jan 09, 2023 | 21.57 | 21.91 | 21.40 | 21.49 | 570,136 | +0.41(+1.97%) |
Jan 06, 2023 | 20.74 | 21.35 | 20.73 | 21.08 | 942,663 | +0.65(+3.19%) |
Jan 05, 2023 | 20.01 | 20.56 | 20.00 | 20.43 | 246,518 | +0.36(+1.77%) |
Jan 04, 2023 | 19.59 | 20.22 | 19.55 | 20.07 | 287,188 | +0.15(+0.74%) |
Jan 03, 2023 | 20.72 | 20.89 | 19.57 | 19.93 | 295,706 | -0.99(-4.72%) |
Dec 30, 2022 | 20.55 | 20.97 | 20.55 | 20.91 | 308,675 | +0.17(+0.81%) |
Dec 29, 2022 | 20.19 | 20.82 | 20.13 | 20.74 | 154,206 | +0.49(+2.44%) |
Dec 28, 2022 | 20.77 | 20.78 | 20.09 | 20.25 | 286,864 | -0.59(-2.84%) |
Dec 27, 2022 | 20.83 | 21.00 | 20.66 | 20.84 | 225,099 | +0.12(+0.57%) |
Dec 23, 2022 | 20.30 | 20.73 | 20.11 | 20.72 | 289,630 | +0.73(+3.65%) |
Dec 22, 2022 | 20.61 | 20.62 | 19.55 | 19.99 | 240,682 | -0.55(-2.69%) |
Dec 21, 2022 | 20.49 | 20.64 | 20.16 | 20.55 | 383,071 | +0.46(+2.31%) |
Dec 20, 2022 | 19.38 | 20.16 | 19.38 | 20.08 | 270,145 | +0.73(+3.77%) |
Dec 19, 2022 | 19.53 | 19.75 | 19.20 | 19.35 | 207,493 | +0.03(+0.15%) |
Dec 16, 2022 | 19.08 | 19.36 | 18.97 | 19.32 | 328,978 | -0.35(-1.76%) |
Dec 15, 2022 | 19.55 | 19.74 | 19.30 | 19.67 | 181,737 | -0.10(-0.50%) |
Dec 14, 2022 | 20.07 | 20.10 | 19.58 | 19.77 | 396,366 | -0.19(-0.94%) |
Dec 13, 2022 | 19.55 | 20.02 | 19.49 | 19.95 | 1,159,923 | +0.90(+4.71%) |
Dec 12, 2022 | 18.37 | 19.16 | 18.37 | 19.06 | 1,680,277 | +0.77(+4.20%) |
Dec 09, 2022 | 19.20 | 19.38 | 18.27 | 18.29 | 375,942 | -0.88(-4.57%) |
Dec 08, 2022 | 19.63 | 19.82 | 19.06 | 19.17 | 430,752 | +0.02(+0.10%) |
Dec 07, 2022 | 19.74 | 19.94 | 19.10 | 19.15 | 407,044 | -0.54(-2.75%) |
Dec 06, 2022 | 19.85 | 20.26 | 19.55 | 19.69 | 291,203 | -0.25(-1.23%) |
Dec 05, 2022 | 21.17 | 21.27 | 19.84 | 19.93 | 647,987 | -1.01(-4.84%) |
Dec 02, 2022 | 20.38 | 21.00 | 20.38 | 20.95 | 418,792 | +0.38(+1.87%) |
Dec 01, 2022 | 20.90 | 21.13 | 20.55 | 20.56 | 2,174,439 | -0.07(-0.33%) |
Nov 30, 2022 | 20.52 | 20.65 | 20.15 | 20.63 | 924,877 | +0.40(+2.00%) |
Nov 29, 2022 | 20.05 | 20.33 | 19.99 | 20.23 | 1,010,861 | +0.46(+2.34%) |
Nov 28, 2022 | 19.54 | 20.12 | 19.46 | 19.77 | 1,102,305 | -0.43(-2.14%) |
Nov 25, 2022 | 20.35 | 20.47 | 20.17 | 20.20 | 248,906 | -0.20(-0.97%) |
Nov 23, 2022 | 20.52 | 20.71 | 20.11 | 20.40 | 431,272 | -0.54(-2.59%) |
Nov 22, 2022 | 20.63 | 20.99 | 20.55 | 20.94 | 797,403 | +0.63(+3.08%) |
Nov 21, 2022 | 20.17 | 20.41 | 19.19 | 20.31 | 1,741,227 | -0.50(-2.39%) |
Nov 18, 2022 | 20.62 | 20.87 | 20.16 | 20.81 | 1,058,604 | -0.17(-0.80%) |
Nov 17, 2022 | 20.61 | 21.00 | 20.51 | 20.98 | 378,394 | -0.09(-0.42%) |
Nov 16, 2022 | 21.39 | 21.47 | 20.99 | 21.07 | 865,277 | -0.52(-2.42%) |
Nov 15, 2022 | 21.36 | 21.65 | 21.08 | 21.59 | 572,406 | +0.40(+1.91%) |
Nov 14, 2022 | 21.44 | 21.83 | 21.16 | 21.18 | 512,164 | -0.37(-1.74%) |
Nov 11, 2022 | 21.34 | 21.83 | 21.34 | 21.56 | 314,440 | +0.67(+3.20%) |
Nov 10, 2022 | 20.93 | 21.01 | 20.50 | 20.89 | 747,042 | +0.46(+2.27%) |
Nov 09, 2022 | 21.25 | 21.25 | 20.35 | 20.43 | 1,298,447 | -1.14(-5.29%) |
Nov 08, 2022 | 21.61 | 21.69 | 21.27 | 21.57 | 766,564 | +0.02(+0.09%) |
Nov 07, 2022 | 21.00 | 21.60 | 20.93 | 21.55 | 1,075,850 | +0.72(+3.45%) |
Nov 04, 2022 | 20.94 | 21.24 | 20.53 | 20.83 | 1,174,212 | +0.46(+2.27%) |
Nov 03, 2022 | 19.59 | 20.45 | 19.59 | 20.37 | 3,012,069 | +0.61(+3.09%) |
Nov 02, 2022 | 20.12 | 19.73 | 19.76 | 343,583 | -0.42(-2.10%) | |
Nov 01, 2022 | 20.62 | 20.62 | 20.17 | 20.18 | 390,835 | -0.03(-0.15%) |
Oct 31, 2022 | 19.47 | 20.34 | 19.47 | 20.21 | 677,668 | +0.52(+2.65%) |
Oct 28, 2022 | 19.92 | 20.02 | 19.26 | 19.69 | 848,893 | -0.20(-0.99%) |
Oct 27, 2022 | 20.32 | 20.57 | 19.80 | 19.89 | 1,289,341 | -0.11(-0.54%) |
Oct 26, 2022 | 19.51 | 20.31 | 19.51 | 19.99 | 1,400,054 | +0.71(+3.68%) |
Oct 25, 2022 | 19.11 | 19.47 | 18.91 | 19.28 | 648,231 | +0.11(+0.56%) |
Oct 24, 2022 | 18.82 | 19.24 | 18.66 | 19.18 | 550,026 | +0.35(+1.88%) |
Oct 21, 2022 | 18.06 | 18.91 | 17.99 | 18.82 | 910,790 | +1.01(+5.69%) |
Oct 20, 2022 | 17.99 | 18.00 | 17.65 | 17.81 | 690,108 | +0.10(+0.56%) |
Oct 19, 2022 | 17.10 | 17.74 | 17.01 | 17.71 | 1,161,841 | +0.81(+4.78%) |
Oct 18, 2022 | 16.86 | 17.13 | 16.53 | 16.90 | 289,641 | +0.27(+1.60%) |
Oct 17, 2022 | 16.61 | 16.90 | 16.44 | 16.64 | 464,904 | +0.38(+2.36%) |
Oct 14, 2022 | 16.84 | 17.00 | 16.23 | 16.25 | 258,608 | -0.81(-4.73%) |
Oct 13, 2022 | 15.96 | 17.11 | 15.96 | 17.06 | 461,805 | +0.85(+5.22%) |
Oct 12, 2022 | 16.04 | 16.31 | 15.79 | 16.21 | 125,344 | +0.01(+0.06%) |
Oct 11, 2022 | 15.99 | 16.52 | 15.92 | 16.20 | 485,641 | -0.13(-0.78%) |
Oct 10, 2022 | 16.69 | 16.90 | 16.18 | 16.33 | 440,738 | -0.38(-2.30%) |
Oct 07, 2022 | 16.73 | 17.01 | 16.47 | 16.72 | 505,329 | -0.06(-0.35%) |
Oct 06, 2022 | 16.38 | 16.92 | 16.37 | 16.77 | 300,641 | +0.26(+1.55%) |
Oct 05, 2022 | 15.77 | 16.61 | 15.75 | 16.52 | 276,988 | +0.73(+4.61%) |
Oct 04, 2022 | 15.50 | 15.80 | 15.40 | 15.79 | 267,844 | +0.62(+4.09%) |
Oct 03, 2022 | 14.86 | 15.24 | 14.82 | 15.17 | 342,084 | +0.99(+7.01%) |
Sep 30, 2022 | 14.10 | 14.47 | 13.93 | 14.18 | 268,568 | -0.04(-0.28%) |
Sep 29, 2022 | 14.04 | 14.23 | 13.70 | 14.21 | 333,590 | -0.01(-0.07%) |
Sep 28, 2022 | 13.82 | 14.28 | 13.68 | 14.22 | 1,201,085 | +0.63(+4.63%) |
Sep 27, 2022 | 13.70 | 14.01 | 13.54 | 13.59 | 260,629 | +0.21(+1.54%) |
Sep 26, 2022 | 13.71 | 13.97 | 13.35 | 13.39 | 495,165 | -0.36(-2.64%) |
Sep 23, 2022 | 14.37 | 14.40 | 13.58 | 13.75 | 699,525 | -1.32(-8.76%) |
Sep 22, 2022 | 15.45 | 15.55 | 15.07 | 15.07 | 88,461 | -0.08(-0.52%) |
Sep 21, 2022 | 15.87 | 15.91 | 15.15 | 15.15 | 133,182 | -0.32(-2.09%) |
Sep 20, 2022 | 15.76 | 15.80 | 15.29 | 15.47 | 137,291 | -0.40(-2.54%) |
Sep 19, 2022 | 15.28 | 15.96 | 15.22 | 15.88 | 141,263 | +0.11(+0.68%) |
Sep 16, 2022 | 16.26 | 16.26 | 15.51 | 15.77 | 176,177 | -0.61(-3.72%) |
Sep 15, 2022 | 16.41 | 16.60 | 16.21 | 16.38 | 117,097 | -0.42(-2.51%) |
Sep 14, 2022 | 16.37 | 16.90 | 16.37 | 16.80 | 141,415 | +0.62(+3.82%) |
Sep 13, 2022 | 16.55 | 16.84 | 16.10 | 16.18 | 174,837 | -0.67(-3.96%) |
Sep 12, 2022 | 16.79 | 16.91 | 16.55 | 16.85 | 132,878 | +0.30(+1.84%) |
Sep 09, 2022 | 16.22 | 16.63 | 16.22 | 16.55 | 155,640 | +0.74(+4.66%) |
Sep 08, 2022 | 15.75 | 16.03 | 15.63 | 15.81 | 118,260 | +0.09(+0.56%) |
Sep 07, 2022 | 15.60 | 15.79 | 15.32 | 15.72 | 202,630 | -0.27(-1.66%) |
Sep 06, 2022 | 16.44 | 16.46 | 15.81 | 15.99 | 322,415 | -0.24(-1.45%) |
Sep 02, 2022 | 16.01 | 16.43 | 15.85 | 16.22 | 150,106 | +0.67(+4.29%) |