Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.94 | 24.96 | 24.55 | 24.67 | 1,588,028 | -0.24(-0.95%) |
Sep 28, 2023 | 24.69 | 25.18 | 24.69 | 24.90 | 1,556,360 | +0.26(+1.04%) |
Sep 27, 2023 | 24.78 | 24.92 | 24.51 | 24.65 | 947,572 | +0.04(+0.16%) |
Sep 26, 2023 | 24.81 | 25.01 | 24.60 | 24.61 | 1,356,153 | -0.35(-1.42%) |
Sep 25, 2023 | 24.68 | 25.09 | 24.93 | 24.96 | 658,663 | +0.16(+0.63%) |
Sep 22, 2023 | 24.82 | 25.03 | 24.78 | 24.80 | 855,947 | -0.03(-0.12%) |
Sep 21, 2023 | 25.22 | 25.27 | 24.82 | 24.83 | 1,346,061 | -0.50(-1.98%) |
Sep 20, 2023 | 26.01 | 26.01 | 25.29 | 25.33 | 1,064,681 | -0.49(-1.90%) |
Sep 19, 2023 | 26.18 | 26.33 | 25.76 | 25.82 | 878,633 | -0.35(-1.35%) |
Sep 18, 2023 | 25.88 | 26.28 | 25.69 | 26.18 | 946,621 | +0.56(+2.19%) |
Sep 15, 2023 | 25.06 | 25.64 | 25.05 | 25.62 | 3,476,008 | +0.35(+1.40%) |
Sep 14, 2023 | 25.53 | 25.74 | 25.13 | 25.27 | 1,225,944 | -0.18(-0.69%) |
Sep 13, 2023 | 26.16 | 26.19 | 25.35 | 25.44 | 1,163,767 | -0.69(-2.63%) |
Sep 12, 2023 | 25.97 | 26.19 | 25.94 | 26.13 | 642,337 | +0.18(+0.68%) |
Sep 11, 2023 | 26.16 | 26.26 | 25.90 | 25.95 | 883,161 | -0.19(-0.71%) |
Sep 08, 2023 | 26.10 | 26.32 | 25.96 | 26.14 | 474,312 | -0.01(-0.04%) |
Sep 07, 2023 | 25.94 | 26.21 | 25.90 | 26.15 | 672,536 | +0.25(+0.95%) |
Sep 06, 2023 | 26.03 | 26.13 | 25.75 | 25.90 | 682,343 | -0.07(-0.26%) |
Sep 05, 2023 | 26.50 | 26.57 | 25.38 | 25.97 | 1,316,524 | -0.78(-2.90%) |
Sep 01, 2023 | 26.67 | 27.04 | 26.64 | 26.75 | 827,152 | +0.15(+0.55%) |
Aug 31, 2023 | 26.56 | 26.73 | 26.41 | 26.60 | 1,285,056 | +0.04(+0.15%) |
Aug 30, 2023 | 26.65 | 26.83 | 26.51 | 26.56 | 1,202,243 | -0.09(-0.33%) |
Aug 29, 2023 | 26.52 | 26.69 | 26.36 | 26.65 | 921,977 | +0.11(+0.41%) |
Aug 28, 2023 | 26.61 | 26.82 | 26.52 | 26.54 | 794,866 | -0.06(-0.22%) |
Aug 25, 2023 | 26.63 | 26.81 | 26.36 | 26.60 | 1,062,671 | +0.15(+0.56%) |
Aug 24, 2023 | 26.13 | 26.49 | 26.13 | 26.45 | 1,317,788 | +0.36(+1.39%) |
Aug 23, 2023 | 25.85 | 26.17 | 25.80 | 26.09 | 1,003,885 | +0.30(+1.18%) |
Aug 22, 2023 | 25.95 | 26.18 | 25.76 | 25.79 | 1,204,834 | -0.09(-0.34%) |
Aug 21, 2023 | 26.12 | 26.28 | 25.86 | 25.87 | 1,343,702 | -0.21(-0.79%) |
Aug 18, 2023 | 25.69 | 26.24 | 25.69 | 26.08 | 1,116,030 | +0.27(+1.05%) |
Aug 17, 2023 | 26.12 | 26.28 | 25.76 | 25.81 | 1,134,425 | -0.19(-0.75%) |
Aug 16, 2023 | 26.47 | 26.70 | 25.97 | 26.01 | 996,045 | -0.51(-1.91%) |
Aug 15, 2023 | 26.76 | 26.82 | 26.50 | 26.51 | 846,080 | -0.40(-1.48%) |
Aug 14, 2023 | 26.84 | 26.96 | 26.73 | 26.91 | 713,726 | +0.03(+0.11%) |
Aug 11, 2023 | 26.71 | 26.96 | 26.70 | 26.88 | 652,793 | +0.12(+0.44%) |
Aug 10, 2023 | 27.46 | 27.51 | 26.63 | 26.76 | 913,510 | -0.59(-2.17%) |
Aug 09, 2023 | 27.30 | 27.51 | 27.20 | 27.36 | 847,047 | +0.06(+0.21%) |
Aug 08, 2023 | 27.16 | 27.37 | 26.92 | 27.30 | 918,816 | +0.03(+0.11%) |
Aug 07, 2023 | 27.08 | 27.52 | 27.08 | 27.27 | 991,248 | +0.14(+0.50%) |
Aug 04, 2023 | 26.80 | 27.37 | 26.76 | 27.13 | 1,390,958 | +0.37(+1.38%) |
Aug 03, 2023 | 26.39 | 27.07 | 26.34 | 26.76 | 1,798,836 | +0.46(+1.74%) |
Aug 02, 2023 | 26.01 | 26.68 | 26.01 | 26.31 | 1,560,188 | +0.08(+0.30%) |
Aug 01, 2023 | 26.15 | 26.23 | 25.91 | 26.23 | 876,395 | +0.00(+0.00%) |
Jul 31, 2023 | 26.41 | 26.49 | 26.03 | 26.23 | 982,794 | -0.10(-0.37%) |
Jul 28, 2023 | 26.47 | 26.50 | 26.17 | 26.33 | 717,467 | +0.10(+0.37%) |
Jul 27, 2023 | 26.42 | 26.53 | 26.12 | 26.23 | 871,723 | -0.10(-0.37%) |
Jul 26, 2023 | 26.15 | 26.45 | 26.10 | 26.33 | 800,960 | +0.20(+0.78%) |
Jul 25, 2023 | 26.04 | 26.45 | 26.04 | 26.12 | 1,029,819 | +0.06(+0.22%) |
Jul 24, 2023 | 25.72 | 26.12 | 25.71 | 26.06 | 775,158 | +0.31(+1.21%) |
Jul 21, 2023 | 26.03 | 26.03 | 25.73 | 25.75 | 809,738 | -0.12(-0.45%) |
Jul 20, 2023 | 25.81 | 25.96 | 25.61 | 25.87 | 946,191 | +0.10(+0.38%) |
Jul 19, 2023 | 25.60 | 25.80 | 25.53 | 25.77 | 1,210,117 | +0.24(+0.95%) |
Jul 18, 2023 | 25.52 | 25.67 | 25.44 | 25.53 | 643,371 | +0.15(+0.58%) |
Jul 17, 2023 | 24.99 | 25.44 | 24.96 | 25.38 | 674,054 | +0.34(+1.36%) |
Jul 14, 2023 | 25.10 | 25.11 | 24.75 | 25.04 | 735,835 | -0.09(-0.35%) |
Jul 13, 2023 | 25.00 | 25.21 | 24.99 | 25.13 | 646,857 | +0.12(+0.47%) |
Jul 12, 2023 | 25.08 | 25.17 | 24.96 | 25.01 | 881,915 | +0.18(+0.71%) |
Jul 11, 2023 | 24.84 | 24.89 | 24.68 | 24.84 | 692,546 | +0.15(+0.59%) |
Jul 10, 2023 | 24.15 | 24.69 | 24.14 | 24.69 | 893,054 | +0.53(+2.18%) |
Jul 07, 2023 | 23.96 | 24.29 | 23.96 | 24.16 | 1,566,680 | +0.25(+1.06%) |
Jul 06, 2023 | 24.12 | 24.12 | 23.71 | 23.91 | 1,215,726 | -0.53(-2.15%) |
Jul 05, 2023 | 24.72 | 24.73 | 24.39 | 24.44 | 1,244,960 | -0.45(-1.80%) |
Jul 03, 2023 | 24.52 | 24.95 | 24.43 | 24.89 | 682,749 | +0.26(+1.07%) |
Jun 30, 2023 | 24.70 | 24.84 | 24.57 | 24.62 | 1,041,950 | +0.11(+0.44%) |
Jun 29, 2023 | 24.45 | 24.61 | 24.32 | 24.51 | 764,807 | +0.18(+0.72%) |
Jun 28, 2023 | 24.37 | 24.46 | 24.14 | 24.34 | 1,192,693 | -0.09(-0.36%) |
Jun 27, 2023 | 24.13 | 24.55 | 23.99 | 24.43 | 1,082,697 | +0.26(+1.09%) |
Jun 26, 2023 | 24.39 | 24.58 | 24.14 | 24.16 | 1,232,524 | -0.21(-0.88%) |
Jun 23, 2023 | 24.19 | 24.49 | 24.10 | 24.38 | 2,416,303 | +0.07(+0.28%) |
Jun 22, 2023 | 24.59 | 24.87 | 24.28 | 24.31 | 1,338,566 | -0.08(-0.32%) |
Jun 21, 2023 | 24.39 | 24.52 | 24.28 | 24.39 | 1,133,558 | -0.18(-0.71%) |
Jun 20, 2023 | 24.48 | 24.74 | 24.41 | 24.56 | 1,334,921 | +0.09(+0.36%) |
Jun 16, 2023 | 24.84 | 24.89 | 24.37 | 24.48 | 3,680,667 | -0.20(-0.83%) |
Jun 15, 2023 | 24.31 | 24.70 | 24.29 | 24.68 | 1,461,312 | +0.70(+2.90%) |
May 08, 2023 | 23.87 | 24.07 | 23.69 | 23.98 | 1,341,498 | +0.06(+0.24%) |
May 05, 2023 | 23.65 | 23.93 | 23.36 | 23.93 | 1,989,545 | +0.79(+3.42%) |
May 04, 2023 | 23.06 | 23.58 | 22.32 | 23.13 | 1,911,982 | +0.28(+1.22%) |
May 03, 2023 | 22.80 | 23.27 | 22.61 | 22.85 | 2,886,544 | +0.20(+0.89%) |
May 02, 2023 | 23.13 | 23.13 | 22.14 | 22.65 | 2,025,360 | -0.48(-2.09%) |
May 01, 2023 | 23.30 | 23.66 | 23.11 | 23.13 | 2,425,832 | -0.29(-1.24%) |
Apr 28, 2023 | 23.02 | 23.53 | 22.99 | 23.42 | 1,893,767 | +0.35(+1.51%) |
Apr 27, 2023 | 22.51 | 23.14 | 22.49 | 23.08 | 1,766,490 | +0.60(+2.66%) |
Apr 26, 2023 | 22.34 | 22.63 | 22.29 | 22.48 | 1,026,768 | +0.00(+0.00%) |
Apr 25, 2023 | 22.36 | 22.61 | 22.29 | 22.48 | 1,098,312 | -0.10(-0.43%) |
Apr 24, 2023 | 22.50 | 22.73 | 22.42 | 22.57 | 949,070 | +0.00(+0.00%) |
Apr 21, 2023 | 22.67 | 22.69 | 22.32 | 22.57 | 1,012,971 | -0.11(-0.47%) |
Apr 20, 2023 | 22.41 | 22.68 | 22.34 | 22.68 | 1,269,131 | +0.16(+0.73%) |
Apr 19, 2023 | 22.53 | 22.58 | 22.21 | 22.52 | 1,246,317 | +0.02(+0.09%) |
Apr 18, 2023 | 22.66 | 22.71 | 22.38 | 22.50 | 1,518,948 | -0.18(-0.81%) |
Apr 17, 2023 | 22.58 | 22.74 | 22.45 | 22.68 | 1,163,287 | -0.01(-0.04%) |
Apr 14, 2023 | 22.62 | 22.77 | 22.42 | 22.69 | 1,090,083 | +0.11(+0.47%) |
Apr 13, 2023 | 22.52 | 22.67 | 22.36 | 22.58 | 1,115,613 | +0.07(+0.30%) |
Apr 12, 2023 | 22.33 | 22.61 | 22.23 | 22.52 | 1,718,275 | +0.21(+0.95%) |
Apr 11, 2023 | 21.79 | 22.42 | 21.66 | 22.30 | 1,914,544 | +1.09(+5.14%) |
Apr 10, 2023 | 21.19 | 21.38 | 21.08 | 21.21 | 1,594,612 | +0.02(+0.09%) |
Apr 06, 2023 | 21.09 | 21.33 | 21.09 | 21.19 | 706,025 | +0.13(+0.60%) |
Apr 05, 2023 | 20.95 | 21.25 | 20.95 | 21.07 | 1,347,171 | -0.09(-0.41%) |
Apr 04, 2023 | 21.47 | 21.51 | 20.91 | 21.16 | 1,375,330 | -0.21(-0.99%) |
Apr 03, 2023 | 21.30 | 21.51 | 21.18 | 21.37 | 1,371,743 | +0.04(+0.18%) |
Mar 31, 2023 | 21.19 | 21.35 | 21.06 | 21.33 | 1,370,396 | +0.20(+0.96%) |
Mar 30, 2023 | 21.13 | 21.25 | 20.92 | 21.13 | 966,705 | +0.14(+0.64%) |
Mar 29, 2023 | 20.91 | 21.01 | 20.77 | 20.99 | 1,194,096 | +0.28(+1.35%) |
Mar 28, 2023 | 20.68 | 20.88 | 20.48 | 20.71 | 1,246,928 | -0.12(-0.56%) |
Mar 27, 2023 | 21.10 | 21.17 | 20.58 | 20.83 | 1,531,447 | +0.11(+0.51%) |
Mar 24, 2023 | 19.57 | 20.74 | 19.53 | 20.72 | 1,754,662 | +0.88(+4.43%) |
Mar 23, 2023 | 20.08 | 20.25 | 19.77 | 19.84 | 2,159,399 | -0.08(-0.39%) |
Mar 22, 2023 | 20.41 | 20.60 | 19.92 | 19.92 | 1,857,179 | -0.56(-2.73%) |
Mar 21, 2023 | 20.67 | 20.91 | 20.42 | 20.48 | 2,126,837 | +0.28(+1.39%) |
Mar 20, 2023 | 19.91 | 20.44 | 19.79 | 20.20 | 2,731,609 | +0.54(+2.75%) |
Mar 17, 2023 | 20.25 | 20.31 | 19.31 | 19.66 | 37,816,304 | -0.83(-4.05%) |
Mar 16, 2023 | 19.76 | 20.69 | 19.51 | 20.49 | 3,700,456 | +0.38(+1.87%) |
Mar 15, 2023 | 19.79 | 20.20 | 19.58 | 20.11 | 4,330,707 | -0.21(-1.04%) |
Mar 14, 2023 | 20.48 | 20.87 | 20.10 | 20.33 | 4,200,803 | +0.35(+1.74%) |
Mar 13, 2023 | 20.03 | 20.51 | 19.44 | 19.98 | 4,199,440 | -0.46(-2.27%) |
Mar 10, 2023 | 21.12 | 21.25 | 20.31 | 20.44 | 3,677,446 | -0.69(-3.29%) |
Mar 09, 2023 | 21.86 | 21.98 | 21.14 | 21.14 | 2,990,442 | -0.78(-3.57%) |
Mar 08, 2023 | 21.91 | 22.29 | 21.75 | 21.92 | 2,708,311 | +0.06(+0.26%) |
Mar 07, 2023 | 21.87 | 22.14 | 21.76 | 21.86 | 3,168,518 | -0.19(-0.88%) |
Mar 06, 2023 | 22.28 | 23.00 | 21.99 | 22.05 | 7,301,254 | +0.91(+4.29%) |
Mar 03, 2023 | 20.97 | 21.18 | 20.87 | 21.15 | 1,015,172 | +0.37(+1.76%) |
Mar 02, 2023 | 20.35 | 20.87 | 20.35 | 20.78 | 1,091,463 | +0.18(+0.89%) |
Mar 01, 2023 | 20.49 | 20.71 | 20.34 | 20.60 | 1,934,369 | -0.01(-0.05%) |
Feb 28, 2023 | 20.86 | 21.06 | 20.58 | 20.61 | 2,268,927 | -0.20(-0.97%) |
Feb 27, 2023 | 21.04 | 21.10 | 20.73 | 20.81 | 628,066 | -0.10(-0.46%) |
Feb 24, 2023 | 20.65 | 20.92 | 20.54 | 20.91 | 766,799 | +0.01(+0.07%) |
Feb 23, 2023 | 20.88 | 21.01 | 20.58 | 20.89 | 940,141 | +0.04(+0.18%) |
Feb 22, 2023 | 20.78 | 21.01 | 20.72 | 20.85 | 1,275,716 | +0.14(+0.69%) |
Feb 21, 2023 | 21.23 | 21.31 | 20.54 | 20.71 | 1,376,924 | -0.78(-3.64%) |
Feb 17, 2023 | 21.39 | 21.52 | 21.14 | 21.49 | 919,542 | +0.19(+0.90%) |
Feb 16, 2023 | 21.29 | 21.49 | 21.20 | 21.30 | 1,017,325 | +0.02(+0.09%) |
Feb 15, 2023 | 21.01 | 21.30 | 20.95 | 21.28 | 708,880 | +0.14(+0.68%) |
Feb 14, 2023 | 21.10 | 21.23 | 20.89 | 21.14 | 999,890 | +0.00(+0.00%) |
Feb 13, 2023 | 20.89 | 21.22 | 20.88 | 21.14 | 1,636,572 | +0.15(+0.73%) |
Feb 10, 2023 | 21.00 | 21.21 | 20.82 | 20.99 | 1,240,461 | -0.03(-0.14%) |
Feb 09, 2023 | 21.44 | 21.44 | 20.22 | 21.01 | 2,087,074 | +0.02(+0.09%) |
Feb 08, 2023 | 21.19 | 21.33 | 20.85 | 21.00 | 1,803,939 | -0.38(-1.79%) |
Feb 07, 2023 | 21.25 | 21.40 | 20.71 | 21.38 | 1,958,352 | +0.12(+0.58%) |
Feb 06, 2023 | 21.58 | 21.72 | 21.05 | 21.25 | 1,560,185 | -0.52(-2.37%) |
Feb 03, 2023 | 21.70 | 22.10 | 21.67 | 21.77 | 1,475,358 | -0.11(-0.52%) |
Feb 02, 2023 | 21.53 | 22.18 | 21.46 | 21.88 | 1,604,857 | +0.48(+2.23%) |
Feb 01, 2023 | 21.00 | 21.55 | 20.91 | 21.41 | 1,507,799 | +0.30(+1.40%) |
Jan 31, 2023 | 20.67 | 21.12 | 20.60 | 21.11 | 1,600,077 | +0.53(+2.55%) |
Jan 30, 2023 | 20.67 | 20.76 | 20.46 | 20.59 | 1,083,706 | -0.18(-0.87%) |
Jan 27, 2023 | 20.90 | 21.02 | 20.60 | 20.77 | 953,034 | -0.19(-0.91%) |
Jan 26, 2023 | 20.54 | 21.03 | 20.53 | 20.96 | 1,023,936 | +0.45(+2.19%) |
Jan 25, 2023 | 19.95 | 20.51 | 19.90 | 20.51 | 1,130,081 | +0.48(+2.38%) |
Jan 24, 2023 | 20.11 | 20.40 | 20.03 | 20.03 | 1,350,746 | -0.14(-0.71%) |
Jan 23, 2023 | 20.16 | 20.33 | 20.01 | 20.17 | 1,180,483 | +0.01(+0.05%) |
Jan 20, 2023 | 20.15 | 20.20 | 19.80 | 20.16 | 1,336,371 | +0.18(+0.91%) |
Jan 19, 2023 | 19.56 | 19.99 | 19.36 | 19.98 | 1,303,177 | +0.29(+1.46%) |
Jan 18, 2023 | 19.94 | 20.28 | 19.46 | 19.70 | 2,468,948 | +0.78(+4.14%) |
Jan 17, 2023 | 18.91 | 19.02 | 18.61 | 18.91 | 1,085,358 | +0.11(+0.56%) |
Jan 13, 2023 | 18.67 | 18.88 | 18.48 | 18.81 | 803,156 | +0.02(+0.10%) |
Jan 12, 2023 | 18.73 | 18.84 | 18.52 | 18.79 | 822,519 | +0.17(+0.92%) |
Jan 11, 2023 | 18.23 | 18.67 | 18.15 | 18.62 | 923,994 | +0.50(+2.74%) |
Jan 10, 2023 | 18.00 | 18.12 | 17.73 | 18.12 | 934,855 | +0.14(+0.80%) |
Jan 09, 2023 | 17.95 | 18.13 | 17.82 | 17.98 | 1,292,037 | +0.11(+0.59%) |
Jan 06, 2023 | 17.81 | 17.92 | 17.43 | 17.87 | 1,637,996 | -0.21(-1.16%) |
Jan 05, 2023 | 18.43 | 18.43 | 18.08 | 18.08 | 784,611 | -0.45(-2.42%) |
Jan 04, 2023 | 18.67 | 18.74 | 18.37 | 18.53 | 772,885 | +0.05(+0.26%) |
Jan 03, 2023 | 18.35 | 18.64 | 18.26 | 18.48 | 1,026,247 | +0.27(+1.47%) |
Dec 30, 2022 | 18.23 | 18.36 | 18.13 | 18.22 | 716,118 | -0.14(-0.78%) |
Dec 29, 2022 | 18.03 | 18.38 | 17.97 | 18.36 | 910,345 | +0.37(+2.07%) |
Dec 28, 2022 | 18.30 | 18.31 | 17.97 | 17.99 | 691,403 | -0.25(-1.36%) |
Dec 27, 2022 | 18.21 | 18.33 | 18.13 | 18.24 | 740,528 | +0.04(+0.21%) |
Dec 23, 2022 | 17.98 | 18.22 | 17.89 | 18.20 | 474,782 | +0.21(+1.17%) |
Dec 22, 2022 | 18.18 | 18.20 | 17.72 | 17.99 | 867,831 | -0.30(-1.62%) |
Dec 21, 2022 | 17.95 | 18.37 | 17.81 | 18.28 | 888,227 | +0.56(+3.18%) |
Dec 20, 2022 | 17.77 | 17.90 | 17.65 | 17.72 | 1,235,071 | +0.01(+0.05%) |
Dec 19, 2022 | 17.87 | 18.06 | 17.58 | 17.71 | 1,901,885 | -0.16(-0.91%) |
Dec 16, 2022 | 17.72 | 17.88 | 17.51 | 17.87 | 3,706,002 | -0.06(-0.32%) |
Dec 15, 2022 | 17.75 | 18.09 | 17.61 | 17.93 | 2,419,399 | +0.36(+2.07%) |
Dec 14, 2022 | 17.77 | 17.93 | 17.44 | 17.57 | 1,430,357 | -0.16(-0.92%) |
Dec 13, 2022 | 18.31 | 18.31 | 17.71 | 17.73 | 1,888,196 | -0.08(-0.43%) |
Dec 12, 2022 | 17.53 | 17.81 | 17.33 | 17.81 | 1,035,993 | +0.29(+1.64%) |
Dec 09, 2022 | 17.55 | 17.62 | 17.48 | 17.52 | 921,958 | -0.11(-0.65%) |
Dec 08, 2022 | 17.56 | 17.72 | 17.42 | 17.63 | 1,097,454 | +0.16(+0.93%) |
Dec 07, 2022 | 17.30 | 17.59 | 17.19 | 17.47 | 1,570,604 | +0.09(+0.49%) |
Dec 06, 2022 | 17.42 | 17.57 | 17.04 | 17.39 | 1,712,921 | -0.23(-1.30%) |
Dec 05, 2022 | 18.00 | 18.00 | 17.50 | 17.61 | 1,137,832 | -0.54(-2.95%) |
Dec 02, 2022 | 18.10 | 18.32 | 17.95 | 18.15 | 1,153,703 | -0.19(-1.04%) |
Dec 01, 2022 | 18.81 | 18.99 | 18.19 | 18.34 | 1,042,663 | -0.35(-1.89%) |
Nov 30, 2022 | 18.38 | 18.73 | 18.07 | 18.69 | 1,747,446 | +0.27(+1.45%) |
Nov 29, 2022 | 18.30 | 18.48 | 18.20 | 18.43 | 1,376,501 | +0.06(+0.31%) |
Nov 28, 2022 | 18.40 | 18.59 | 18.26 | 18.37 | 1,322,242 | -0.09(-0.47%) |
Nov 25, 2022 | 18.61 | 18.68 | 18.38 | 18.45 | 480,816 | -0.15(-0.82%) |
Nov 23, 2022 | 18.52 | 18.72 | 18.45 | 18.61 | 789,640 | +0.04(+0.21%) |
Nov 22, 2022 | 18.60 | 18.73 | 18.50 | 18.57 | 768,627 | +0.12(+0.67%) |
Nov 21, 2022 | 18.27 | 18.45 | 18.21 | 18.45 | 1,162,138 | +0.18(+0.99%) |
Nov 18, 2022 | 18.38 | 18.48 | 17.96 | 18.26 | 1,168,040 | +0.28(+1.54%) |
Nov 17, 2022 | 17.85 | 18.02 | 17.76 | 17.99 | 1,338,630 | -0.07(-0.37%) |
Nov 16, 2022 | 18.20 | 18.35 | 17.85 | 18.05 | 1,332,001 | -0.23(-1.24%) |
Nov 15, 2022 | 18.78 | 18.99 | 18.14 | 18.28 | 1,633,037 | -0.25(-1.33%) |
Nov 14, 2022 | 19.00 | 19.00 | 18.39 | 18.53 | 1,589,506 | -0.60(-3.11%) |
Nov 11, 2022 | 19.71 | 19.91 | 19.11 | 19.12 | 1,552,645 | -0.61(-3.11%) |
Nov 10, 2022 | 19.39 | 19.99 | 19.24 | 19.74 | 2,469,214 | +1.06(+5.67%) |
Nov 09, 2022 | 19.00 | 19.18 | 18.67 | 18.68 | 1,699,411 | -0.77(-3.98%) |
Nov 08, 2022 | 19.60 | 19.86 | 19.25 | 19.45 | 1,192,857 | -0.09(-0.48%) |
Nov 07, 2022 | 19.81 | 20.10 | 19.33 | 19.55 | 1,801,070 | -0.08(-0.39%) |
Nov 04, 2022 | 19.45 | 19.64 | 19.01 | 19.62 | 1,256,450 | +0.26(+1.32%) |
Nov 03, 2022 | 19.56 | 19.85 | 19.06 | 19.37 | 1,046,963 | -0.04(-0.19%) |
Nov 02, 2022 | 19.51 | 20.12 | 19.40 | 19.40 | 2,594,838 | -0.29(-1.49%) |
Nov 01, 2022 | 19.86 | 20.37 | 19.57 | 19.70 | 1,389,786 | -0.03(-0.14%) |
Oct 31, 2022 | 19.46 | 19.83 | 19.40 | 19.73 | 1,465,734 | +0.19(+0.97%) |
Oct 28, 2022 | 19.55 | 19.76 | 19.42 | 19.54 | 1,264,929 | +0.16(+0.83%) |
Oct 27, 2022 | 19.38 | 19.66 | 19.22 | 19.38 | 921,512 | +0.26(+1.33%) |
Oct 26, 2022 | 19.36 | 19.38 | 19.09 | 19.12 | 916,433 | -0.07(-0.35%) |
Oct 25, 2022 | 18.64 | 19.20 | 18.61 | 19.19 | 1,424,233 | +0.56(+2.99%) |
Oct 24, 2022 | 18.28 | 18.88 | 18.14 | 18.63 | 1,441,111 | +0.49(+2.71%) |
Oct 21, 2022 | 17.94 | 18.19 | 17.70 | 18.14 | 1,275,288 | +0.30(+1.70%) |
Oct 20, 2022 | 18.12 | 18.34 | 17.65 | 17.84 | 1,192,337 | -0.33(-1.82%) |
Oct 19, 2022 | 18.24 | 18.49 | 17.87 | 18.17 | 1,705,956 | -0.26(-1.39%) |
Oct 18, 2022 | 18.54 | 18.73 | 18.15 | 18.42 | 1,541,152 | +0.21(+1.14%) |
Oct 17, 2022 | 18.31 | 18.54 | 18.02 | 18.21 | 2,488,516 | +0.45(+2.55%) |
Oct 14, 2022 | 18.49 | 18.55 | 17.74 | 17.76 | 1,328,942 | -0.63(-3.44%) |
Oct 13, 2022 | 17.74 | 18.57 | 17.31 | 18.39 | 2,545,963 | +0.46(+2.58%) |
Oct 12, 2022 | 18.26 | 18.26 | 17.75 | 17.93 | 2,146,173 | -0.30(-1.66%) |
Oct 11, 2022 | 17.96 | 18.49 | 17.96 | 18.23 | 2,032,461 | +0.15(+0.84%) |
Oct 10, 2022 | 18.84 | 18.87 | 18.07 | 18.08 | 1,649,600 | -0.74(-3.92%) |
Oct 07, 2022 | 19.40 | 19.57 | 18.80 | 18.82 | 1,327,344 | -0.79(-4.05%) |
Oct 06, 2022 | 19.57 | 19.71 | 19.23 | 19.61 | 1,855,695 | -0.08(-0.38%) |
Oct 05, 2022 | 19.67 | 19.74 | 19.34 | 19.69 | 1,870,363 | -0.26(-1.33%) |
Oct 04, 2022 | 19.01 | 19.95 | 19.01 | 19.95 | 1,834,007 | +1.08(+5.71%) |