Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.51 | 21.59 | 21.09 | 21.10 | 974,389 | -0.35(-1.61%) |
Aug 30, 2023 | 21.42 | 21.53 | 21.29 | 21.44 | 1,283,273 | -0.03(-0.13%) |
Aug 29, 2023 | 21.32 | 21.52 | 21.14 | 21.47 | 1,211,546 | +0.27(+1.27%) |
Aug 28, 2023 | 21.06 | 21.27 | 21.05 | 21.20 | 986,965 | +0.20(+0.96%) |
Aug 25, 2023 | 20.80 | 21.12 | 20.67 | 21.00 | 1,277,667 | +0.24(+1.16%) |
Aug 24, 2023 | 20.94 | 21.18 | 20.66 | 20.76 | 1,623,478 | -0.30(-1.41%) |
Aug 23, 2023 | 21.37 | 21.37 | 21.03 | 21.06 | 995,732 | -0.23(-1.08%) |
Aug 22, 2023 | 21.56 | 21.66 | 21.28 | 21.29 | 1,425,283 | -0.23(-1.07%) |
Aug 21, 2023 | 21.49 | 21.72 | 21.37 | 21.52 | 1,217,716 | -0.09(-0.40%) |
Aug 18, 2023 | 21.34 | 21.67 | 21.26 | 21.61 | 1,876,229 | +0.05(+0.22%) |
Aug 17, 2023 | 21.87 | 21.98 | 21.43 | 21.56 | 1,462,330 | -0.13(-0.62%) |
Aug 16, 2023 | 21.92 | 22.10 | 21.67 | 21.69 | 1,355,763 | -0.38(-1.72%) |
Aug 15, 2023 | 21.74 | 22.18 | 21.73 | 22.07 | 1,884,851 | +0.19(+0.87%) |
Aug 14, 2023 | 21.89 | 22.18 | 21.78 | 21.88 | 1,985,746 | -0.09(-0.39%) |
Aug 11, 2023 | 22.35 | 22.54 | 21.94 | 21.97 | 2,072,010 | -0.44(-1.95%) |
Aug 10, 2023 | 22.15 | 22.76 | 22.14 | 22.41 | 3,574,699 | +0.43(+1.94%) |
Aug 09, 2023 | 22.66 | 22.69 | 21.91 | 21.98 | 3,152,886 | -0.58(-2.57%) |
Aug 08, 2023 | 21.44 | 22.85 | 21.35 | 22.56 | 6,313,931 | +1.87(+9.04%) |
Aug 07, 2023 | 20.53 | 21.01 | 20.50 | 20.69 | 3,085,106 | +0.26(+1.25%) |
Aug 04, 2023 | 20.46 | 20.64 | 20.30 | 20.43 | 1,861,329 | +0.02(+0.09%) |
Aug 03, 2023 | 20.65 | 20.81 | 20.36 | 20.41 | 2,422,996 | -0.28(-1.38%) |
Aug 02, 2023 | 20.38 | 20.73 | 20.19 | 20.70 | 1,945,734 | +0.08(+0.37%) |
Aug 01, 2023 | 20.92 | 21.21 | 20.49 | 20.62 | 2,165,895 | -0.24(-1.14%) |
Jul 31, 2023 | 21.02 | 21.14 | 20.67 | 20.86 | 6,584,513 | -0.19(-0.90%) |
Jul 28, 2023 | 21.12 | 21.20 | 20.87 | 21.05 | 1,590,694 | +0.28(+1.37%) |
Jul 27, 2023 | 21.24 | 21.33 | 20.74 | 20.76 | 1,775,700 | -0.39(-1.84%) |
Jul 26, 2023 | 20.57 | 21.20 | 20.57 | 21.15 | 2,610,425 | +0.52(+2.53%) |
Jul 25, 2023 | 20.35 | 20.67 | 20.18 | 20.63 | 2,487,491 | +0.20(+0.98%) |
Jul 24, 2023 | 20.16 | 20.76 | 20.13 | 20.43 | 1,926,491 | +0.34(+1.70%) |
Jul 21, 2023 | 19.91 | 20.13 | 19.65 | 20.09 | 1,553,827 | +0.26(+1.29%) |
Jul 20, 2023 | 19.94 | 20.07 | 19.77 | 19.83 | 1,407,194 | +0.09(+0.43%) |
Jul 19, 2023 | 19.60 | 19.88 | 19.51 | 19.75 | 1,740,022 | +0.27(+1.36%) |
Jul 18, 2023 | 19.31 | 19.68 | 19.27 | 19.48 | 1,369,432 | +0.14(+0.74%) |
Jul 17, 2023 | 19.36 | 19.44 | 19.04 | 19.34 | 1,669,601 | -0.13(-0.68%) |
Jul 14, 2023 | 19.71 | 19.75 | 19.25 | 19.47 | 2,827,631 | -0.18(-0.92%) |
Jul 13, 2023 | 19.28 | 19.70 | 19.28 | 19.65 | 1,489,964 | +0.42(+2.17%) |
Jul 12, 2023 | 19.98 | 20.16 | 19.15 | 19.24 | 2,275,281 | -0.49(-2.50%) |
Jul 11, 2023 | 19.19 | 20.00 | 19.19 | 19.73 | 3,688,281 | +0.57(+2.97%) |
Jul 10, 2023 | 19.12 | 19.26 | 18.89 | 19.16 | 2,311,375 | +0.09(+0.45%) |
Jul 07, 2023 | 18.85 | 19.35 | 18.75 | 19.07 | 2,877,037 | +0.17(+0.90%) |
Jul 06, 2023 | 19.18 | 19.24 | 18.81 | 18.90 | 2,380,221 | -0.60(-3.07%) |
Jul 05, 2023 | 19.39 | 19.74 | 19.08 | 19.50 | 1,539,275 | -0.02(-0.10%) |
Jul 03, 2023 | 19.68 | 19.84 | 19.49 | 19.52 | 1,201,297 | -0.23(-1.15%) |
Jun 30, 2023 | 19.86 | 19.91 | 19.60 | 19.75 | 1,668,929 | +0.08(+0.39%) |
Jun 29, 2023 | 19.29 | 19.86 | 19.25 | 19.67 | 1,835,601 | +0.29(+1.52%) |
Jun 28, 2023 | 19.62 | 19.65 | 19.24 | 19.38 | 1,258,488 | -0.19(-0.97%) |
Jun 27, 2023 | 19.38 | 19.66 | 19.16 | 19.57 | 1,504,232 | +0.09(+0.49%) |
Jun 26, 2023 | 19.21 | 19.54 | 19.03 | 19.47 | 1,459,889 | +0.27(+1.38%) |
Jun 23, 2023 | 19.69 | 19.78 | 19.09 | 19.21 | 2,346,493 | -0.64(-3.20%) |
Jun 22, 2023 | 19.81 | 20.04 | 19.64 | 19.84 | 1,674,173 | +0.11(+0.58%) |
Jun 21, 2023 | 19.73 | 19.96 | 19.50 | 19.73 | 3,063,738 | -0.09(-0.43%) |
Jun 20, 2023 | 19.57 | 19.97 | 19.36 | 19.81 | 1,957,455 | -0.03(-0.14%) |
Jun 16, 2023 | 19.93 | 20.02 | 19.63 | 19.84 | 5,372,199 | -0.01(-0.05%) |
Jun 15, 2023 | 19.26 | 19.87 | 19.85 | 1,924,144 | -0.59(-2.88%) | |
May 08, 2023 | 21.24 | 21.31 | 20.30 | 20.44 | 2,402,969 | -0.66(-3.11%) |
May 05, 2023 | 20.75 | 21.39 | 20.42 | 21.10 | 2,541,642 | +0.48(+2.32%) |
May 04, 2023 | 22.06 | 22.25 | 20.24 | 20.62 | 3,950,691 | -2.09(-9.20%) |
May 03, 2023 | 22.74 | 23.02 | 22.59 | 22.71 | 2,533,128 | +0.17(+0.75%) |
May 02, 2023 | 22.93 | 23.03 | 22.21 | 22.54 | 1,641,164 | -0.41(-1.80%) |
May 01, 2023 | 23.13 | 23.22 | 22.93 | 22.95 | 1,217,930 | -0.12(-0.53%) |
Apr 28, 2023 | 22.79 | 23.11 | 22.66 | 23.07 | 2,067,972 | +0.28(+1.23%) |
Apr 27, 2023 | 22.34 | 22.81 | 22.31 | 22.79 | 1,679,972 | +0.59(+2.66%) |
Apr 26, 2023 | 21.93 | 22.32 | 21.93 | 22.20 | 1,522,855 | +0.10(+0.47%) |
Apr 25, 2023 | 22.50 | 22.55 | 22.03 | 22.10 | 1,435,419 | -0.41(-1.83%) |
Apr 24, 2023 | 22.59 | 22.61 | 22.27 | 22.51 | 1,415,527 | -0.07(-0.33%) |
Apr 21, 2023 | 22.40 | 22.61 | 22.27 | 22.59 | 1,229,846 | +0.39(+1.77%) |
Apr 20, 2023 | 22.24 | 22.37 | 22.07 | 22.19 | 1,484,393 | -0.19(-0.84%) |
Apr 19, 2023 | 22.08 | 22.39 | 21.95 | 22.38 | 1,353,619 | +0.28(+1.27%) |
Apr 18, 2023 | 22.55 | 22.66 | 22.04 | 22.10 | 1,164,171 | -0.42(-1.87%) |
Apr 17, 2023 | 22.21 | 22.61 | 22.03 | 22.52 | 1,647,319 | +0.22(+1.01%) |
Apr 14, 2023 | 22.46 | 22.62 | 21.86 | 22.30 | 1,458,033 | -0.17(-0.75%) |
Apr 13, 2023 | 22.29 | 22.54 | 22.21 | 22.46 | 1,367,944 | +0.35(+1.57%) |
Apr 12, 2023 | 22.38 | 22.47 | 22.05 | 22.12 | 1,627,404 | -0.13(-0.59%) |
Apr 11, 2023 | 22.41 | 22.51 | 22.24 | 22.25 | 1,236,981 | -0.09(-0.42%) |
Apr 10, 2023 | 22.17 | 22.43 | 22.03 | 22.34 | 1,301,617 | -0.09(-0.42%) |
Apr 06, 2023 | 22.43 | 22.57 | 22.05 | 22.44 | 1,431,907 | +0.29(+1.31%) |
Apr 05, 2023 | 21.61 | 22.32 | 21.50 | 22.15 | 1,836,809 | +0.52(+2.43%) |
Apr 04, 2023 | 22.16 | 22.23 | 21.41 | 21.62 | 1,714,106 | -0.42(-1.91%) |
Apr 03, 2023 | 22.14 | 22.32 | 21.81 | 22.04 | 1,892,777 | +0.01(+0.04%) |
Mar 31, 2023 | 21.79 | 22.09 | 21.76 | 22.03 | 2,347,827 | +0.40(+1.86%) |
Mar 30, 2023 | 21.50 | 21.79 | 21.36 | 21.63 | 1,926,634 | +0.38(+1.81%) |
Mar 29, 2023 | 21.08 | 21.29 | 20.84 | 21.25 | 1,827,547 | +0.41(+1.98%) |
Mar 28, 2023 | 20.54 | 20.83 | 20.48 | 20.83 | 1,351,881 | +0.15(+0.72%) |
Mar 27, 2023 | 20.66 | 20.87 | 20.47 | 20.68 | 1,580,053 | +0.21(+1.01%) |
Mar 24, 2023 | 20.04 | 20.53 | 19.64 | 20.48 | 1,703,735 | +0.41(+2.05%) |
Mar 23, 2023 | 20.62 | 20.70 | 19.90 | 20.07 | 1,985,097 | -0.40(-1.97%) |
Mar 22, 2023 | 21.01 | 21.10 | 20.46 | 20.47 | 1,564,980 | -0.50(-2.37%) |
Mar 21, 2023 | 21.16 | 21.34 | 20.83 | 20.97 | 2,172,692 | -0.01(-0.04%) |
Mar 20, 2023 | 20.48 | 21.00 | 20.30 | 20.98 | 2,415,819 | +0.67(+3.32%) |
Mar 17, 2023 | 20.32 | 20.51 | 20.20 | 20.30 | 4,898,220 | -0.05(-0.23%) |
Mar 16, 2023 | 20.17 | 20.41 | 19.79 | 20.35 | 2,904,047 | +0.19(+0.93%) |
Mar 15, 2023 | 20.21 | 20.27 | 19.78 | 20.16 | 2,968,724 | -0.40(-1.96%) |
Mar 14, 2023 | 21.12 | 21.30 | 20.39 | 20.56 | 2,676,045 | -0.29(-1.39%) |
Mar 13, 2023 | 21.13 | 21.34 | 20.80 | 20.85 | 2,919,104 | -0.39(-1.85%) |
Mar 10, 2023 | 21.73 | 21.84 | 21.08 | 21.25 | 2,905,649 | -0.55(-2.54%) |
Mar 09, 2023 | 22.21 | 22.26 | 21.65 | 21.80 | 2,092,440 | -0.38(-1.73%) |
Mar 08, 2023 | 22.30 | 22.39 | 22.09 | 22.18 | 1,550,869 | -0.06(-0.25%) |
Mar 07, 2023 | 22.68 | 22.84 | 22.22 | 22.24 | 2,256,616 | -0.36(-1.58%) |
Mar 06, 2023 | 23.00 | 23.41 | 22.59 | 22.60 | 2,754,437 | -0.41(-1.79%) |
Mar 03, 2023 | 22.76 | 23.28 | 22.69 | 23.01 | 2,624,011 | +0.42(+1.87%) |
Mar 02, 2023 | 22.60 | 22.67 | 22.39 | 22.59 | 2,669,890 | -0.17(-0.74%) |
Mar 01, 2023 | 22.95 | 23.29 | 22.70 | 22.76 | 2,801,253 | -0.19(-0.82%) |
Feb 28, 2023 | 23.32 | 23.57 | 22.91 | 22.94 | 3,084,848 | -0.56(-2.39%) |
Feb 27, 2023 | 24.15 | 24.51 | 23.31 | 23.50 | 3,432,452 | -0.47(-1.95%) |
Feb 24, 2023 | 24.36 | 24.53 | 23.63 | 23.97 | 2,126,363 | -0.73(-2.96%) |
Feb 23, 2023 | 24.95 | 25.12 | 24.52 | 24.70 | 1,483,115 | -0.17(-0.67%) |
Feb 22, 2023 | 25.20 | 25.33 | 24.70 | 24.87 | 2,299,226 | -0.19(-0.78%) |
Feb 21, 2023 | 24.11 | 25.10 | 24.06 | 25.07 | 3,344,636 | +0.95(+3.92%) |
Feb 17, 2023 | 22.88 | 24.45 | 22.35 | 24.12 | 5,565,489 | +1.07(+4.62%) |
Feb 16, 2023 | 25.81 | 26.09 | 22.76 | 23.05 | 9,999,471 | -4.07(-15.00%) |
Feb 15, 2023 | 26.72 | 27.22 | 26.63 | 27.12 | 1,922,912 | +0.12(+0.45%) |
Feb 14, 2023 | 27.36 | 27.39 | 26.95 | 27.00 | 1,535,242 | -0.32(-1.19%) |
Feb 13, 2023 | 26.84 | 27.36 | 26.59 | 27.33 | 1,580,708 | +0.43(+1.59%) |
Feb 10, 2023 | 26.87 | 27.07 | 26.77 | 26.90 | 1,530,154 | -0.04(-0.14%) |
Feb 09, 2023 | 27.60 | 27.66 | 26.87 | 26.94 | 1,357,127 | -0.57(-2.09%) |
Feb 08, 2023 | 27.62 | 27.65 | 27.35 | 27.51 | 872,954 | -0.15(-0.54%) |
Feb 07, 2023 | 27.32 | 27.69 | 27.08 | 27.66 | 891,180 | +0.24(+0.88%) |
Feb 06, 2023 | 27.44 | 27.56 | 27.08 | 27.42 | 1,376,788 | -0.17(-0.61%) |
Feb 03, 2023 | 28.04 | 28.25 | 27.57 | 27.59 | 1,113,359 | -0.60(-2.14%) |
Feb 02, 2023 | 28.09 | 28.27 | 27.94 | 28.19 | 1,325,542 | +0.09(+0.33%) |
Feb 01, 2023 | 27.81 | 28.26 | 27.73 | 28.10 | 1,566,635 | +0.17(+0.60%) |
Jan 31, 2023 | 27.35 | 27.98 | 27.30 | 27.93 | 5,234,209 | +0.52(+1.89%) |
Jan 30, 2023 | 27.54 | 27.67 | 27.20 | 27.41 | 1,829,957 | -0.34(-1.24%) |
Jan 27, 2023 | 27.95 | 28.22 | 27.66 | 27.75 | 1,715,949 | -0.35(-1.25%) |
Jan 26, 2023 | 28.37 | 28.57 | 27.91 | 28.11 | 1,544,800 | -0.30(-1.04%) |
Jan 25, 2023 | 29.17 | 29.17 | 28.25 | 28.40 | 1,472,010 | -0.71(-2.45%) |
Jan 24, 2023 | 29.48 | 29.57 | 28.73 | 29.12 | 1,511,595 | -0.56(-1.87%) |
Jan 23, 2023 | 29.16 | 29.73 | 29.06 | 29.67 | 1,547,776 | +0.62(+2.14%) |
Jan 20, 2023 | 29.13 | 29.28 | 28.75 | 29.05 | 1,679,539 | -0.06(-0.22%) |
Jan 19, 2023 | 29.33 | 29.51 | 28.96 | 29.12 | 2,054,293 | -0.49(-1.66%) |
Jan 18, 2023 | 29.90 | 30.06 | 29.52 | 29.61 | 2,573,440 | -0.13(-0.44%) |
Jan 17, 2023 | 29.78 | 29.94 | 29.48 | 29.74 | 2,960,541 | +0.02(+0.06%) |
Jan 13, 2023 | 29.13 | 29.77 | 29.09 | 29.72 | 2,781,436 | +0.63(+2.17%) |
Jan 12, 2023 | 28.45 | 29.19 | 28.36 | 29.09 | 2,929,346 | +0.69(+2.42%) |
Jan 11, 2023 | 28.09 | 28.46 | 27.75 | 28.40 | 2,421,356 | +0.48(+1.73%) |
Jan 10, 2023 | 27.52 | 28.06 | 27.23 | 27.92 | 2,219,363 | +0.50(+1.83%) |
Jan 09, 2023 | 27.01 | 27.85 | 26.95 | 27.42 | 1,830,588 | +0.40(+1.47%) |
Jan 06, 2023 | 27.01 | 27.31 | 26.65 | 27.02 | 1,965,428 | +0.29(+1.08%) |
Jan 05, 2023 | 26.53 | 26.73 | 25.89 | 26.73 | 2,021,253 | -0.09(-0.35%) |
Jan 04, 2023 | 26.15 | 27.02 | 26.08 | 26.83 | 2,481,350 | +0.81(+3.10%) |
Jan 03, 2023 | 25.86 | 26.35 | 25.83 | 26.02 | 1,821,300 | +0.13(+0.50%) |
Dec 30, 2022 | 25.99 | 26.02 | 25.65 | 25.89 | 1,857,620 | -0.23(-0.89%) |
Dec 29, 2022 | 25.78 | 26.34 | 25.77 | 26.12 | 2,191,021 | +0.49(+1.92%) |
Dec 28, 2022 | 25.89 | 26.02 | 25.58 | 25.63 | 1,631,165 | -0.27(-1.04%) |
Dec 27, 2022 | 25.89 | 26.02 | 25.58 | 25.90 | 1,332,619 | +0.01(+0.04%) |
Dec 23, 2022 | 25.62 | 25.92 | 25.53 | 25.89 | 1,043,094 | +0.27(+1.05%) |
Dec 22, 2022 | 25.61 | 25.74 | 25.25 | 25.62 | 1,107,215 | -0.14(-0.54%) |
Dec 21, 2022 | 25.61 | 26.00 | 25.58 | 25.76 | 1,315,400 | +0.32(+1.24%) |
Dec 20, 2022 | 25.33 | 25.54 | 25.10 | 25.45 | 1,406,209 | +0.02(+0.07%) |
Dec 19, 2022 | 25.24 | 25.47 | 24.94 | 25.43 | 2,698,244 | -0.01(-0.04%) |
Dec 16, 2022 | 26.11 | 26.27 | 25.32 | 25.44 | 7,433,968 | -0.78(-2.97%) |
Dec 15, 2022 | 26.35 | 26.56 | 26.08 | 26.21 | 2,568,029 | -0.32(-1.19%) |
Dec 14, 2022 | 26.13 | 26.61 | 26.04 | 26.53 | 2,603,092 | +0.39(+1.49%) |
Dec 13, 2022 | 25.96 | 26.34 | 25.87 | 26.14 | 3,276,470 | +0.57(+2.25%) |
Dec 12, 2022 | 25.23 | 25.67 | 24.96 | 25.57 | 3,505,485 | +0.49(+1.96%) |
Dec 09, 2022 | 24.92 | 25.40 | 24.84 | 25.07 | 2,262,154 | +0.18(+0.71%) |
Dec 08, 2022 | 24.32 | 24.94 | 24.27 | 24.90 | 2,246,365 | +0.72(+2.99%) |
Dec 07, 2022 | 24.24 | 24.45 | 23.90 | 24.18 | 1,513,062 | -0.06(-0.27%) |
Dec 06, 2022 | 24.42 | 24.62 | 23.85 | 24.24 | 1,799,590 | -0.19(-0.76%) |
Dec 05, 2022 | 24.61 | 24.84 | 24.25 | 24.43 | 1,189,133 | -0.34(-1.38%) |
Dec 02, 2022 | 24.21 | 24.77 | 24.13 | 24.77 | 1,333,539 | +0.28(+1.14%) |
Dec 01, 2022 | 24.28 | 24.89 | 24.20 | 24.49 | 1,914,048 | +0.37(+1.54%) |
Nov 30, 2022 | 23.16 | 24.15 | 22.93 | 24.12 | 2,613,601 | +1.00(+4.33%) |
Nov 29, 2022 | 22.91 | 23.17 | 22.62 | 23.12 | 2,561,393 | +0.26(+1.14%) |
Nov 28, 2022 | 23.04 | 23.21 | 22.71 | 22.86 | 1,651,285 | -0.42(-1.79%) |
Nov 25, 2022 | 22.99 | 23.28 | 22.94 | 23.28 | 691,931 | +0.28(+1.21%) |
Nov 23, 2022 | 22.98 | 23.09 | 22.83 | 23.00 | 935,943 | -0.02(-0.08%) |
Nov 22, 2022 | 22.89 | 23.22 | 22.89 | 23.02 | 1,520,847 | +0.10(+0.44%) |
Nov 21, 2022 | 22.64 | 22.97 | 22.47 | 22.91 | 1,212,367 | +0.30(+1.31%) |
Nov 18, 2022 | 22.50 | 22.78 | 22.34 | 22.62 | 2,347,136 | +0.44(+2.01%) |
Nov 17, 2022 | 22.29 | 22.42 | 22.02 | 22.17 | 1,923,924 | -0.44(-1.93%) |
Nov 16, 2022 | 22.99 | 23.16 | 22.50 | 22.61 | 1,464,590 | -0.45(-1.97%) |
Nov 15, 2022 | 23.21 | 23.57 | 22.89 | 23.06 | 1,732,143 | +0.09(+0.40%) |
Nov 14, 2022 | 23.42 | 23.55 | 22.96 | 22.97 | 2,017,931 | -0.49(-2.09%) |
Nov 11, 2022 | 22.79 | 23.61 | 22.42 | 23.46 | 3,162,693 | +0.82(+3.60%) |
Nov 10, 2022 | 22.16 | 22.84 | 22.08 | 22.65 | 2,792,360 | +1.04(+4.84%) |
Nov 09, 2022 | 21.41 | 22.06 | 21.39 | 21.60 | 2,777,686 | +0.26(+1.23%) |
Nov 08, 2022 | 21.75 | 22.13 | 21.14 | 21.34 | 3,423,663 | -0.40(-1.83%) |
Nov 07, 2022 | 22.08 | 22.46 | 21.52 | 21.74 | 2,935,751 | -0.32(-1.44%) |
Nov 04, 2022 | 23.44 | 23.50 | 21.50 | 22.05 | 3,806,435 | -1.39(-5.91%) |
Nov 03, 2022 | 24.68 | 24.92 | 23.11 | 23.44 | 3,349,051 | -0.05(-0.19%) |
Nov 02, 2022 | 23.99 | 23.44 | 23.48 | 2,240,096 | -0.42(-1.74%) | |
Nov 01, 2022 | 23.96 | 24.11 | 23.60 | 23.90 | 1,774,163 | +0.19(+0.80%) |
Oct 31, 2022 | 23.59 | 24.03 | 23.46 | 23.71 | 2,459,021 | +0.00(+0.00%) |
Oct 28, 2022 | 23.51 | 23.75 | 23.42 | 23.71 | 1,686,496 | +0.21(+0.89%) |
Oct 27, 2022 | 23.05 | 23.64 | 22.88 | 23.50 | 2,643,364 | +0.60(+2.61%) |
Oct 26, 2022 | 22.46 | 23.08 | 22.43 | 22.91 | 1,440,531 | +0.51(+2.26%) |
Oct 25, 2022 | 21.76 | 22.60 | 21.69 | 22.40 | 2,598,325 | +0.62(+2.87%) |
Oct 24, 2022 | 21.64 | 21.87 | 21.28 | 21.77 | 1,407,473 | +0.33(+1.52%) |
Oct 21, 2022 | 21.40 | 21.56 | 20.96 | 21.45 | 3,065,081 | +0.11(+0.51%) |
Oct 20, 2022 | 21.46 | 21.51 | 21.18 | 21.34 | 1,237,985 | -0.22(-1.01%) |
Oct 19, 2022 | 21.80 | 21.99 | 21.54 | 21.56 | 2,002,800 | -0.34(-1.53%) |
Oct 18, 2022 | 21.91 | 22.42 | 21.75 | 21.89 | 2,644,543 | +0.33(+1.51%) |
Oct 17, 2022 | 21.40 | 21.72 | 21.34 | 21.56 | 2,032,371 | +0.45(+2.15%) |
Oct 14, 2022 | 21.03 | 21.28 | 20.72 | 21.11 | 2,580,251 | -0.65(-3.00%) |
Oct 13, 2022 | 21.05 | 21.98 | 20.86 | 21.76 | 1,797,145 | +0.34(+1.61%) |
Oct 12, 2022 | 21.18 | 21.62 | 20.99 | 21.42 | 1,820,497 | +0.14(+0.64%) |
Oct 11, 2022 | 21.42 | 21.56 | 20.98 | 21.28 | 4,463,108 | -0.15(-0.72%) |
Oct 10, 2022 | 21.84 | 22.10 | 21.42 | 21.44 | 1,440,672 | -0.31(-1.42%) |
Oct 07, 2022 | 22.33 | 22.41 | 21.67 | 21.75 | 1,474,120 | -0.68(-3.03%) |
Oct 06, 2022 | 23.04 | 23.15 | 22.38 | 22.43 | 1,445,854 | -0.79(-3.39%) |
Oct 05, 2022 | 23.06 | 23.40 | 22.84 | 23.21 | 2,039,069 | -0.07(-0.31%) |
Oct 04, 2022 | 22.08 | 23.39 | 22.08 | 23.29 | 3,463,459 | +1.49(+6.81%) |
Oct 03, 2022 | 21.43 | 21.98 | 21.14 | 21.80 | 2,633,501 | +0.61(+2.86%) |
Sep 30, 2022 | 21.46 | 21.88 | 21.13 | 21.19 | 2,409,847 | -0.14(-0.64%) |
Sep 29, 2022 | 21.98 | 22.08 | 21.18 | 21.33 | 2,545,157 | -0.87(-3.92%) |
Sep 28, 2022 | 22.17 | 22.36 | 21.88 | 22.20 | 2,387,464 | +0.23(+1.03%) |
Sep 27, 2022 | 22.90 | 22.96 | 21.93 | 21.97 | 3,091,695 | -0.81(-3.54%) |
Sep 26, 2022 | 23.11 | 23.39 | 22.70 | 22.78 | 1,644,321 | -0.54(-2.33%) |
Sep 23, 2022 | 23.59 | 23.77 | 22.92 | 23.32 | 2,022,780 | -0.49(-2.05%) |
Sep 22, 2022 | 24.15 | 24.23 | 23.73 | 23.81 | 1,629,381 | -0.46(-1.90%) |
Sep 21, 2022 | 24.77 | 25.03 | 24.26 | 24.27 | 1,253,202 | -0.45(-1.83%) |
Sep 20, 2022 | 25.37 | 25.46 | 24.67 | 24.73 | 1,585,183 | -0.91(-3.53%) |
Sep 19, 2022 | 25.82 | 25.92 | 24.94 | 25.63 | 2,070,605 | -0.28(-1.08%) |
Sep 16, 2022 | 25.92 | 26.22 | 25.73 | 25.91 | 6,558,833 | -0.13(-0.49%) |
Sep 15, 2022 | 26.07 | 26.37 | 25.85 | 26.04 | 1,657,983 | +0.12(+0.45%) |
Sep 14, 2022 | 26.17 | 26.20 | 25.52 | 25.92 | 1,818,922 | -0.10(-0.38%) |
Sep 13, 2022 | 26.48 | 26.63 | 25.87 | 26.02 | 1,391,938 | -0.89(-3.30%) |
Sep 12, 2022 | 27.10 | 27.42 | 26.56 | 26.91 | 1,574,437 | -0.11(-0.40%) |
Sep 09, 2022 | 26.60 | 27.13 | 26.56 | 27.02 | 1,514,830 | +0.43(+1.60%) |
Sep 08, 2022 | 26.15 | 26.71 | 26.11 | 26.59 | 1,221,615 | +0.36(+1.38%) |
Sep 07, 2022 | 26.06 | 26.37 | 25.56 | 26.23 | 1,919,979 | +0.23(+0.87%) |
Sep 06, 2022 | 26.13 | 26.85 | 25.98 | 26.00 | 1,906,836 | +0.19(+0.74%) |
Sep 02, 2022 | 26.06 | 26.37 | 25.71 | 25.81 | 1,543,756 | -0.28(-1.08%) |