Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.85 | 19.93 | 19.39 | 19.51 | 1,513,405 | +0.04(+0.20%) |
Sep 28, 2023 | 19.27 | 19.55 | 19.05 | 19.47 | 1,881,695 | +0.35(+1.85%) |
Sep 27, 2023 | 19.37 | 19.65 | 19.00 | 19.11 | 1,290,521 | -0.13(-0.70%) |
Sep 26, 2023 | 19.41 | 19.71 | 19.15 | 19.25 | 1,320,382 | -0.43(-2.19%) |
Sep 25, 2023 | 19.73 | 19.69 | 19.54 | 19.68 | 1,324,551 | -0.17(-0.87%) |
Sep 22, 2023 | 20.18 | 20.25 | 19.65 | 19.85 | 1,338,644 | -0.21(-1.05%) |
Sep 21, 2023 | 21.23 | 21.28 | 19.99 | 20.06 | 1,801,658 | -1.34(-6.26%) |
Sep 20, 2023 | 21.74 | 22.05 | 21.40 | 21.40 | 1,778,871 | -0.08(-0.36%) |
Sep 19, 2023 | 21.44 | 21.79 | 21.44 | 21.48 | 888,315 | +0.07(+0.31%) |
Sep 18, 2023 | 21.70 | 21.75 | 21.30 | 21.41 | 888,030 | -0.37(-1.71%) |
Sep 15, 2023 | 21.69 | 21.91 | 21.49 | 21.79 | 3,389,942 | +0.15(+0.71%) |
Sep 14, 2023 | 21.31 | 21.78 | 21.31 | 21.63 | 1,361,699 | +0.64(+3.06%) |
Sep 13, 2023 | 21.54 | 21.85 | 20.89 | 20.99 | 1,772,111 | -0.54(-2.49%) |
Sep 12, 2023 | 21.48 | 21.76 | 21.40 | 21.53 | 1,951,357 | -0.23(-1.06%) |
Sep 11, 2023 | 22.20 | 22.28 | 21.65 | 21.76 | 1,118,022 | -0.36(-1.65%) |
Sep 08, 2023 | 21.87 | 22.18 | 21.78 | 22.12 | 1,785,996 | +0.25(+1.14%) |
Sep 07, 2023 | 21.99 | 22.12 | 21.67 | 21.87 | 3,707,142 | -0.28(-1.25%) |
Sep 06, 2023 | 22.25 | 22.48 | 21.82 | 22.15 | 2,061,327 | -0.21(-0.94%) |
Sep 05, 2023 | 22.59 | 22.68 | 22.36 | 22.36 | 1,929,417 | -0.37(-1.64%) |
Sep 01, 2023 | 22.68 | 22.86 | 22.64 | 22.73 | 1,250,772 | +0.23(+1.02%) |
Aug 31, 2023 | 22.65 | 22.75 | 22.49 | 22.50 | 1,073,405 | -0.15(-0.68%) |
Aug 30, 2023 | 22.60 | 22.71 | 22.35 | 22.66 | 1,065,573 | +0.11(+0.47%) |
Aug 29, 2023 | 21.87 | 22.66 | 21.78 | 22.55 | 1,339,405 | +0.61(+2.79%) |
Aug 28, 2023 | 21.65 | 22.09 | 21.64 | 21.94 | 1,018,890 | +0.44(+2.05%) |
Aug 25, 2023 | 21.93 | 22.01 | 21.38 | 21.50 | 777,112 | -0.16(-0.75%) |
Aug 24, 2023 | 21.71 | 22.15 | 21.63 | 21.66 | 654,999 | -0.12(-0.57%) |
Aug 23, 2023 | 21.19 | 21.82 | 21.04 | 21.79 | 802,502 | +0.71(+3.36%) |
Aug 22, 2023 | 21.17 | 21.22 | 20.90 | 21.08 | 1,740,814 | +0.06(+0.27%) |
Aug 21, 2023 | 21.04 | 21.14 | 20.76 | 21.02 | 1,580,891 | +0.05(+0.23%) |
Aug 18, 2023 | 20.77 | 21.16 | 20.77 | 20.97 | 1,236,687 | -0.05(-0.23%) |
Aug 17, 2023 | 21.22 | 21.44 | 21.00 | 21.02 | 1,985,580 | -0.08(-0.36%) |
Aug 16, 2023 | 21.29 | 21.48 | 21.10 | 21.10 | 921,214 | -0.24(-1.12%) |
Aug 15, 2023 | 21.66 | 22.00 | 21.22 | 21.34 | 1,513,335 | -0.70(-3.17%) |
Aug 14, 2023 | 22.30 | 22.41 | 21.99 | 22.04 | 1,254,295 | -0.43(-1.92%) |
Aug 11, 2023 | 22.21 | 22.58 | 22.21 | 22.47 | 795,551 | +0.14(+0.64%) |
Aug 10, 2023 | 22.50 | 22.74 | 22.20 | 22.32 | 2,053,971 | +0.00(+0.00%) |
Aug 09, 2023 | 22.59 | 22.61 | 22.15 | 22.32 | 1,348,111 | -0.39(-1.73%) |
Aug 08, 2023 | 22.80 | 22.84 | 22.45 | 22.72 | 1,907,023 | -0.48(-2.06%) |
Aug 07, 2023 | 22.54 | 23.25 | 22.54 | 23.19 | 1,172,806 | +0.73(+3.24%) |
Aug 04, 2023 | 22.41 | 22.82 | 22.35 | 22.47 | 2,230,241 | +0.03(+0.13%) |
Aug 03, 2023 | 22.60 | 22.68 | 22.20 | 22.44 | 4,154,484 | -0.28(-1.22%) |
Aug 02, 2023 | 22.55 | 22.81 | 22.36 | 22.72 | 2,663,183 | -0.22(-0.96%) |
Aug 01, 2023 | 23.32 | 23.39 | 22.61 | 22.94 | 2,404,456 | -0.46(-1.96%) |
Jul 31, 2023 | 23.47 | 23.87 | 23.30 | 23.40 | 2,514,134 | +0.02(+0.08%) |
Jul 28, 2023 | 23.25 | 23.65 | 22.98 | 23.38 | 2,902,145 | +0.83(+3.70%) |
Jul 27, 2023 | 23.13 | 23.34 | 22.54 | 22.54 | 1,931,508 | -0.58(-2.53%) |
Jul 26, 2023 | 22.83 | 23.19 | 22.83 | 23.13 | 1,419,177 | +0.31(+1.34%) |
Jul 25, 2023 | 22.89 | 23.06 | 22.76 | 22.82 | 1,130,444 | -0.13(-0.58%) |
Jul 24, 2023 | 22.68 | 23.17 | 22.64 | 22.95 | 841,100 | +0.16(+0.71%) |
Jul 21, 2023 | 22.95 | 22.96 | 22.57 | 22.79 | 952,967 | +0.05(+0.21%) |
Jul 20, 2023 | 23.46 | 23.46 | 22.63 | 22.74 | 1,286,957 | -0.74(-3.14%) |
Jul 19, 2023 | 23.20 | 23.48 | 23.01 | 23.48 | 755,481 | +0.55(+2.38%) |
Jul 18, 2023 | 22.79 | 23.30 | 22.67 | 22.94 | 1,335,666 | +0.28(+1.23%) |
Jul 17, 2023 | 22.70 | 22.75 | 22.44 | 22.66 | 1,202,518 | -0.19(-0.84%) |
Jul 14, 2023 | 22.90 | 23.01 | 22.72 | 22.85 | 1,139,756 | -0.20(-0.87%) |
Jul 13, 2023 | 22.71 | 23.05 | 22.59 | 23.05 | 1,302,669 | +0.34(+1.52%) |
Jul 12, 2023 | 22.98 | 23.19 | 22.63 | 22.71 | 1,716,076 | +0.06(+0.25%) |
Jul 11, 2023 | 22.34 | 22.66 | 22.16 | 22.65 | 810,489 | +0.48(+2.16%) |
Jul 10, 2023 | 22.03 | 22.21 | 21.81 | 22.17 | 1,363,686 | -0.04(-0.17%) |
Jul 07, 2023 | 21.72 | 22.50 | 21.66 | 22.21 | 1,474,457 | +0.50(+2.29%) |
Jul 06, 2023 | 21.76 | 21.78 | 21.23 | 21.71 | 1,305,339 | -0.19(-0.87%) |
Jul 05, 2023 | 21.94 | 22.23 | 21.60 | 21.90 | 1,311,992 | -0.21(-0.95%) |
Jul 03, 2023 | 21.69 | 22.18 | 21.66 | 22.11 | 714,716 | +0.58(+2.68%) |
Jun 30, 2023 | 21.71 | 21.76 | 21.15 | 21.54 | 1,930,936 | +0.14(+0.66%) |
Jun 29, 2023 | 20.90 | 21.46 | 20.64 | 21.39 | 1,914,077 | +0.44(+2.12%) |
Jun 28, 2023 | 20.97 | 21.02 | 20.60 | 20.95 | 1,959,913 | +0.01(+0.04%) |
Jun 27, 2023 | 20.57 | 21.14 | 20.34 | 20.94 | 1,461,082 | +0.38(+1.84%) |
Jun 26, 2023 | 19.38 | 20.67 | 19.38 | 20.56 | 1,172,820 | +1.16(+5.99%) |
Jun 23, 2023 | 19.53 | 19.73 | 19.23 | 19.40 | 1,513,965 | -0.26(-1.34%) |
Jun 22, 2023 | 20.32 | 20.32 | 19.45 | 19.67 | 1,094,575 | -0.64(-3.16%) |
Jun 21, 2023 | 20.35 | 20.53 | 20.11 | 20.31 | 1,037,024 | -0.20(-0.97%) |
Jun 20, 2023 | 20.83 | 20.83 | 20.37 | 20.51 | 1,429,771 | -0.52(-2.47%) |
Jun 16, 2023 | 20.90 | 21.05 | 20.71 | 21.03 | 2,481,560 | +0.18(+0.86%) |
Jun 15, 2023 | 20.43 | 20.87 | 20.24 | 20.85 | 1,114,801 | +0.28(+1.38%) |
Jun 14, 2023 | 20.70 | 20.93 | 20.41 | 20.56 | 1,402,034 | +0.05(+0.23%) |
Jun 13, 2023 | 20.26 | 20.75 | 20.15 | 20.52 | 1,368,662 | +0.25(+1.21%) |
Jun 12, 2023 | 20.37 | 20.72 | 20.09 | 20.27 | 1,275,053 | -0.09(-0.46%) |
Jun 09, 2023 | 20.36 | 20.42 | 20.06 | 20.36 | 1,319,364 | +0.06(+0.28%) |
Jun 08, 2023 | 20.32 | 20.38 | 19.86 | 20.31 | 1,619,113 | -0.17(-0.83%) |
Jun 07, 2023 | 19.90 | 20.58 | 19.72 | 20.48 | 1,822,027 | +0.81(+4.13%) |
Jun 06, 2023 | 18.78 | 19.74 | 18.70 | 19.67 | 1,516,521 | +0.96(+5.15%) |
Jun 05, 2023 | 19.08 | 19.22 | 18.69 | 18.70 | 1,372,463 | -0.49(-2.56%) |
Jun 02, 2023 | 18.63 | 19.41 | 18.63 | 19.19 | 2,024,715 | +0.83(+4.53%) |
Jun 01, 2023 | 18.79 | 18.82 | 18.27 | 18.36 | 1,329,422 | -0.45(-2.41%) |
May 31, 2023 | 18.86 | 19.13 | 18.66 | 18.82 | 1,638,619 | -0.17(-0.90%) |
May 30, 2023 | 18.87 | 19.16 | 18.80 | 18.99 | 1,870,786 | +0.24(+1.26%) |
May 26, 2023 | 18.76 | 18.82 | 18.45 | 18.75 | 1,335,969 | +0.07(+0.35%) |
May 25, 2023 | 19.06 | 19.08 | 18.51 | 18.68 | 1,663,993 | -0.43(-2.27%) |
May 24, 2023 | 19.56 | 19.77 | 19.03 | 19.12 | 1,450,055 | -0.58(-2.93%) |
May 23, 2023 | 19.35 | 20.22 | 19.05 | 19.69 | 2,099,724 | +0.40(+2.06%) |
May 22, 2023 | 18.95 | 19.40 | 18.76 | 19.30 | 1,094,128 | +0.43(+2.25%) |
May 19, 2023 | 18.88 | 19.10 | 18.64 | 18.87 | 1,183,872 | +0.15(+0.81%) |
May 18, 2023 | 18.49 | 18.75 | 18.40 | 18.72 | 1,140,026 | +0.03(+0.15%) |
May 17, 2023 | 18.31 | 18.85 | 18.17 | 18.69 | 1,463,260 | +0.54(+2.97%) |
May 16, 2023 | 18.72 | 18.74 | 18.14 | 18.15 | 1,626,485 | -0.57(-3.03%) |
May 15, 2023 | 19.05 | 19.16 | 18.62 | 18.72 | 4,360,648 | -0.14(-0.75%) |
May 12, 2023 | 19.33 | 19.33 | 18.79 | 18.86 | 1,663,436 | -0.41(-2.11%) |
May 11, 2023 | 19.24 | 19.51 | 19.12 | 19.27 | 1,624,109 | -0.29(-1.50%) |
May 10, 2023 | 19.82 | 19.84 | 19.34 | 19.56 | 1,382,887 | +0.01(+0.05%) |
May 09, 2023 | 19.39 | 19.82 | 19.15 | 19.55 | 1,974,120 | -0.13(-0.67%) |
May 08, 2023 | 20.11 | 20.13 | 19.60 | 19.68 | 1,089,710 | -0.41(-2.02%) |
May 05, 2023 | 19.91 | 20.13 | 19.68 | 20.09 | 1,072,445 | +0.47(+2.41%) |
May 04, 2023 | 19.32 | 19.83 | 19.03 | 19.62 | 1,177,619 | +0.26(+1.32%) |
May 03, 2023 | 19.98 | 20.08 | 19.32 | 19.36 | 1,868,918 | -0.46(-2.33%) |
May 02, 2023 | 20.07 | 20.25 | 19.51 | 19.83 | 1,362,865 | -0.43(-2.14%) |
May 01, 2023 | 20.47 | 20.72 | 20.17 | 20.26 | 1,291,627 | -0.34(-1.65%) |
Apr 28, 2023 | 20.73 | 21.06 | 20.13 | 20.60 | 2,041,574 | +0.31(+1.54%) |
Apr 27, 2023 | 19.82 | 20.40 | 19.62 | 20.29 | 2,656,824 | +0.57(+2.87%) |
Apr 26, 2023 | 19.68 | 20.10 | 19.56 | 19.72 | 2,982,340 | +0.06(+0.29%) |
Apr 25, 2023 | 19.78 | 19.94 | 19.47 | 19.67 | 2,033,521 | -0.25(-1.28%) |
Apr 24, 2023 | 19.72 | 19.99 | 19.48 | 19.92 | 2,624,510 | +0.17(+0.86%) |
Apr 21, 2023 | 20.25 | 20.36 | 19.68 | 19.75 | 1,764,735 | -0.32(-1.60%) |
Apr 20, 2023 | 20.23 | 20.53 | 19.94 | 20.07 | 2,043,763 | -0.45(-2.21%) |
Apr 19, 2023 | 19.67 | 20.53 | 19.58 | 20.53 | 2,038,413 | +0.64(+3.23%) |
Apr 18, 2023 | 19.90 | 20.02 | 19.64 | 19.88 | 2,063,386 | +0.00(+0.00%) |
Apr 17, 2023 | 19.18 | 19.96 | 19.01 | 19.88 | 2,137,236 | +0.84(+4.41%) |
Apr 14, 2023 | 19.43 | 19.67 | 18.78 | 19.04 | 1,916,779 | -0.21(-1.08%) |
Apr 13, 2023 | 19.28 | 19.47 | 19.05 | 19.25 | 1,380,289 | +0.00(+0.00%) |
Apr 12, 2023 | 20.19 | 20.19 | 19.24 | 19.25 | 1,263,624 | -0.63(-3.18%) |
Apr 11, 2023 | 19.88 | 20.23 | 19.71 | 19.88 | 2,183,471 | +0.08(+0.38%) |
Apr 10, 2023 | 19.65 | 19.96 | 19.22 | 19.81 | 1,574,067 | +0.03(+0.14%) |
Apr 06, 2023 | 19.98 | 19.98 | 19.50 | 19.78 | 861,451 | +0.02(+0.10%) |
Apr 05, 2023 | 19.35 | 19.80 | 19.26 | 19.76 | 1,665,326 | +0.22(+1.11%) |
Apr 04, 2023 | 19.88 | 19.92 | 19.32 | 19.54 | 1,559,445 | -0.19(-0.96%) |
Apr 03, 2023 | 20.03 | 20.33 | 19.60 | 19.73 | 1,373,543 | -0.16(-0.79%) |
Mar 31, 2023 | 19.85 | 19.96 | 19.45 | 19.89 | 2,021,154 | +0.24(+1.23%) |
Mar 30, 2023 | 19.62 | 19.89 | 19.49 | 19.65 | 1,723,272 | +0.33(+1.69%) |
Mar 29, 2023 | 18.98 | 19.44 | 18.94 | 19.32 | 2,044,710 | +0.72(+3.85%) |
Mar 28, 2023 | 18.09 | 18.69 | 18.09 | 18.61 | 1,565,758 | +0.30(+1.63%) |
Mar 27, 2023 | 18.37 | 18.56 | 18.12 | 18.31 | 2,291,540 | +0.39(+2.18%) |
Mar 24, 2023 | 16.96 | 17.95 | 16.80 | 17.92 | 4,512,670 | +0.71(+4.11%) |
Mar 23, 2023 | 18.24 | 18.41 | 17.09 | 17.21 | 3,401,103 | -1.00(-5.52%) |
Mar 22, 2023 | 19.10 | 19.16 | 18.18 | 18.22 | 3,279,482 | -1.10(-5.68%) |
Mar 21, 2023 | 18.79 | 19.42 | 18.70 | 19.31 | 3,593,355 | +0.85(+4.58%) |
Mar 20, 2023 | 18.03 | 18.83 | 18.03 | 18.47 | 2,475,836 | +0.37(+2.06%) |
Mar 17, 2023 | 18.83 | 18.95 | 17.82 | 18.09 | 3,496,846 | -0.95(-4.98%) |
Mar 16, 2023 | 19.21 | 19.32 | 18.44 | 19.04 | 3,277,780 | -0.55(-2.80%) |
Mar 15, 2023 | 19.23 | 19.73 | 18.91 | 19.59 | 3,341,844 | -0.10(-0.52%) |
Mar 14, 2023 | 20.76 | 20.97 | 19.37 | 19.69 | 2,966,150 | -0.47(-2.31%) |
Mar 13, 2023 | 20.11 | 20.43 | 19.50 | 20.16 | 2,711,723 | -0.27(-1.32%) |
Mar 10, 2023 | 22.18 | 22.19 | 20.35 | 20.43 | 6,942,193 | -1.73(-7.81%) |
Mar 09, 2023 | 22.81 | 22.88 | 22.14 | 22.16 | 1,628,512 | -0.75(-3.29%) |
Mar 08, 2023 | 22.75 | 23.16 | 22.43 | 22.91 | 1,949,590 | +0.12(+0.53%) |
Mar 07, 2023 | 23.45 | 23.56 | 22.55 | 22.79 | 1,433,408 | -0.67(-2.85%) |
Mar 06, 2023 | 23.69 | 23.74 | 23.41 | 23.46 | 1,787,158 | -0.03(-0.12%) |
Mar 03, 2023 | 23.43 | 23.70 | 23.32 | 23.49 | 1,245,611 | +0.20(+0.84%) |
Mar 02, 2023 | 22.90 | 23.40 | 22.73 | 23.29 | 1,693,763 | +0.29(+1.25%) |
Mar 01, 2023 | 22.61 | 23.04 | 22.59 | 23.01 | 1,811,094 | +0.22(+0.98%) |
Feb 28, 2023 | 23.04 | 23.31 | 22.76 | 22.78 | 1,761,282 | -0.26(-1.13%) |
Feb 27, 2023 | 23.57 | 23.65 | 22.98 | 23.04 | 928,453 | -0.25(-1.08%) |
Feb 24, 2023 | 23.30 | 23.34 | 23.00 | 23.29 | 881,379 | -0.27(-1.14%) |
Feb 23, 2023 | 23.73 | 23.85 | 23.29 | 23.56 | 989,494 | -0.02(-0.08%) |
Feb 22, 2023 | 23.55 | 23.90 | 23.46 | 23.58 | 1,186,628 | -0.03(-0.12%) |
Feb 21, 2023 | 23.91 | 24.11 | 23.52 | 23.61 | 689,169 | -0.58(-2.38%) |
Feb 17, 2023 | 24.28 | 24.34 | 23.80 | 24.19 | 1,841,291 | -0.15(-0.61%) |
Feb 16, 2023 | 24.60 | 24.68 | 24.29 | 24.34 | 1,925,280 | -0.68(-2.71%) |
Feb 15, 2023 | 24.54 | 25.02 | 24.50 | 25.02 | 847,563 | +0.19(+0.75%) |
Feb 14, 2023 | 25.14 | 25.19 | 24.62 | 24.83 | 915,746 | -0.31(-1.22%) |
Feb 13, 2023 | 24.67 | 25.15 | 24.56 | 25.14 | 1,009,197 | +0.55(+2.23%) |
Feb 10, 2023 | 23.93 | 24.76 | 23.80 | 24.59 | 1,617,642 | +0.60(+2.52%) |
Feb 09, 2023 | 24.77 | 24.86 | 23.91 | 23.98 | 1,250,993 | -0.55(-2.24%) |
Feb 08, 2023 | 24.38 | 24.65 | 24.20 | 24.53 | 1,100,605 | +0.09(+0.38%) |
Feb 07, 2023 | 24.36 | 24.70 | 24.02 | 24.44 | 1,358,014 | -0.13(-0.53%) |
Feb 06, 2023 | 24.83 | 24.87 | 24.14 | 24.57 | 1,377,401 | -0.61(-2.44%) |
Feb 03, 2023 | 25.68 | 25.77 | 25.05 | 25.18 | 1,269,648 | -0.96(-3.67%) |
Feb 02, 2023 | 25.72 | 26.66 | 25.66 | 26.14 | 1,753,016 | +0.86(+3.38%) |
Feb 01, 2023 | 25.36 | 25.57 | 24.68 | 25.29 | 1,879,884 | -0.22(-0.87%) |
Jan 31, 2023 | 24.83 | 25.52 | 24.65 | 25.51 | 1,563,345 | +0.57(+2.27%) |
Jan 30, 2023 | 25.17 | 25.47 | 24.94 | 24.94 | 1,319,941 | -0.55(-2.15%) |
Jan 27, 2023 | 24.40 | 25.56 | 24.40 | 25.49 | 1,309,515 | +1.06(+4.34%) |
Jan 26, 2023 | 24.48 | 24.58 | 24.20 | 24.43 | 1,330,868 | +0.09(+0.38%) |
Jan 25, 2023 | 23.86 | 24.34 | 23.74 | 24.34 | 857,246 | +0.28(+1.16%) |
Jan 24, 2023 | 23.99 | 24.07 | 23.81 | 24.06 | 735,233 | -0.07(-0.27%) |
Jan 23, 2023 | 23.98 | 24.33 | 23.82 | 24.12 | 512,807 | +0.12(+0.50%) |
Jan 20, 2023 | 23.54 | 24.00 | 23.23 | 24.00 | 1,203,561 | +0.46(+1.94%) |
Jan 19, 2023 | 23.86 | 24.12 | 23.54 | 23.55 | 1,001,368 | -0.47(-1.94%) |
Jan 18, 2023 | 24.49 | 24.69 | 23.85 | 24.01 | 1,056,814 | -0.36(-1.49%) |
Jan 17, 2023 | 24.28 | 24.43 | 24.12 | 24.37 | 1,292,252 | +0.20(+0.85%) |
Jan 13, 2023 | 23.92 | 24.38 | 23.88 | 24.17 | 1,207,851 | -0.10(-0.42%) |
Jan 12, 2023 | 23.97 | 24.40 | 23.68 | 24.27 | 1,536,998 | +0.53(+2.23%) |
Jan 11, 2023 | 22.88 | 23.76 | 22.82 | 23.74 | 1,361,457 | +1.09(+4.81%) |
Jan 10, 2023 | 22.32 | 22.70 | 22.09 | 22.65 | 1,210,874 | +0.20(+0.87%) |
Jan 09, 2023 | 22.61 | 22.93 | 22.39 | 22.46 | 1,141,174 | -0.12(-0.54%) |
Jan 06, 2023 | 21.90 | 22.73 | 21.57 | 22.58 | 1,150,356 | +0.71(+3.23%) |
Jan 05, 2023 | 22.86 | 22.92 | 21.79 | 21.87 | 2,125,150 | -1.27(-5.51%) |
Jan 04, 2023 | 22.62 | 23.36 | 22.60 | 23.15 | 2,021,333 | +0.11(+0.48%) |
Jan 03, 2023 | 23.60 | 23.79 | 22.86 | 23.03 | 1,232,871 | -0.20(-0.84%) |
Dec 30, 2022 | 23.24 | 23.37 | 22.93 | 23.23 | 1,067,444 | -0.17(-0.71%) |
Dec 29, 2022 | 22.76 | 23.42 | 22.68 | 23.39 | 1,005,755 | +0.79(+3.49%) |
Dec 28, 2022 | 23.62 | 23.67 | 22.55 | 22.61 | 1,167,547 | -0.96(-4.09%) |
Dec 27, 2022 | 23.36 | 23.62 | 23.18 | 23.57 | 708,751 | +0.22(+0.94%) |
Dec 23, 2022 | 23.05 | 23.36 | 22.94 | 23.35 | 826,494 | +0.20(+0.87%) |
Dec 22, 2022 | 22.90 | 23.15 | 22.62 | 23.15 | 2,290,782 | +0.06(+0.28%) |
Dec 21, 2022 | 23.05 | 23.32 | 22.98 | 23.08 | 1,321,675 | +0.28(+1.21%) |
Dec 20, 2022 | 22.61 | 22.94 | 22.57 | 22.81 | 939,824 | +0.06(+0.28%) |
Dec 19, 2022 | 22.91 | 23.05 | 22.58 | 22.74 | 1,269,178 | -0.18(-0.80%) |
Dec 16, 2022 | 23.07 | 23.18 | 22.61 | 22.93 | 3,211,739 | -0.54(-2.31%) |
Dec 15, 2022 | 23.54 | 23.83 | 23.42 | 23.47 | 2,004,716 | -0.33(-1.39%) |
Dec 14, 2022 | 23.48 | 23.99 | 23.45 | 23.80 | 1,973,093 | +0.24(+1.01%) |
Dec 13, 2022 | 23.99 | 24.33 | 23.26 | 23.56 | 1,763,362 | +0.45(+1.95%) |
Dec 12, 2022 | 22.96 | 23.14 | 22.49 | 23.11 | 1,124,816 | +0.19(+0.84%) |
Dec 09, 2022 | 22.50 | 23.06 | 22.49 | 22.92 | 1,415,036 | +0.28(+1.26%) |
Dec 08, 2022 | 22.68 | 22.89 | 22.61 | 22.63 | 1,041,114 | +0.08(+0.37%) |
Dec 07, 2022 | 22.48 | 22.83 | 22.32 | 22.55 | 1,717,459 | -0.01(-0.04%) |
Dec 06, 2022 | 22.89 | 22.96 | 22.30 | 22.56 | 1,767,185 | -0.39(-1.68%) |
Dec 05, 2022 | 23.75 | 23.79 | 22.91 | 22.94 | 809,526 | -1.03(-4.29%) |
Dec 02, 2022 | 23.63 | 24.07 | 23.57 | 23.97 | 1,156,103 | +0.09(+0.38%) |
Dec 01, 2022 | 24.49 | 24.70 | 23.78 | 23.88 | 2,013,099 | -0.35(-1.44%) |
Nov 30, 2022 | 23.74 | 24.25 | 23.40 | 24.23 | 2,322,313 | +0.37(+1.54%) |
Nov 29, 2022 | 23.24 | 23.92 | 23.10 | 23.86 | 1,390,440 | +0.58(+2.49%) |
Nov 28, 2022 | 23.68 | 23.82 | 23.17 | 23.28 | 1,151,373 | -0.63(-2.65%) |
Nov 25, 2022 | 23.39 | 23.92 | 23.27 | 23.92 | 527,428 | +0.53(+2.28%) |
Nov 23, 2022 | 23.44 | 23.61 | 23.18 | 23.39 | 715,130 | -0.17(-0.70%) |
Nov 22, 2022 | 23.17 | 23.61 | 23.02 | 23.55 | 1,074,240 | +0.52(+2.27%) |
Nov 21, 2022 | 22.80 | 23.05 | 22.65 | 23.03 | 1,011,490 | +0.10(+0.44%) |
Nov 18, 2022 | 23.01 | 23.10 | 22.61 | 22.93 | 1,000,042 | +0.34(+1.50%) |
Nov 17, 2022 | 22.45 | 22.61 | 22.27 | 22.59 | 908,862 | -0.24(-1.05%) |
Nov 16, 2022 | 23.28 | 23.28 | 22.76 | 22.83 | 848,151 | -0.54(-2.32%) |
Nov 15, 2022 | 23.58 | 23.63 | 23.10 | 23.37 | 1,787,373 | +0.23(+0.99%) |
Nov 14, 2022 | 23.41 | 23.41 | 23.05 | 23.14 | 1,168,319 | -0.50(-2.10%) |
Nov 11, 2022 | 23.50 | 23.88 | 23.19 | 23.63 | 1,318,226 | +0.27(+1.14%) |
Nov 10, 2022 | 22.65 | 23.54 | 22.48 | 23.37 | 1,993,771 | +1.64(+7.52%) |
Nov 09, 2022 | 22.10 | 22.15 | 21.59 | 21.73 | 1,605,065 | -0.45(-2.03%) |
Nov 08, 2022 | 22.14 | 22.26 | 21.86 | 22.18 | 1,579,542 | +0.02(+0.08%) |
Nov 07, 2022 | 22.36 | 22.49 | 21.85 | 22.16 | 787,400 | +0.05(+0.21%) |
Nov 04, 2022 | 21.89 | 22.22 | 21.60 | 22.12 | 1,323,342 | +0.43(+1.99%) |
Nov 03, 2022 | 21.35 | 21.86 | 20.83 | 21.69 | 1,861,632 | +0.01(+0.04%) |
Nov 02, 2022 | 21.76 | 21.68 | 1,557,765 | -0.19(-0.88%) | ||
Nov 01, 2022 | 22.12 | 22.12 | 21.71 | 21.87 | 1,143,135 | +0.05(+0.21%) |
Oct 31, 2022 | 21.77 | 21.97 | 21.54 | 21.82 | 1,830,171 | -0.17(-0.79%) |
Oct 28, 2022 | 21.36 | 22.06 | 21.35 | 22.00 | 1,567,785 | +0.65(+3.06%) |
Oct 27, 2022 | 22.04 | 22.20 | 21.30 | 21.35 | 1,764,080 | -0.40(-1.86%) |
Oct 26, 2022 | 22.19 | 22.28 | 21.71 | 21.75 | 1,357,567 | -0.39(-1.74%) |
Oct 25, 2022 | 21.09 | 22.22 | 20.95 | 22.14 | 1,012,337 | +1.12(+5.33%) |
Oct 24, 2022 | 21.15 | 21.17 | 20.92 | 21.02 | 1,521,955 | +0.08(+0.39%) |
Oct 21, 2022 | 20.43 | 20.94 | 20.26 | 20.93 | 1,421,052 | +0.41(+2.01%) |
Oct 20, 2022 | 20.35 | 20.71 | 20.17 | 20.52 | 1,012,289 | +0.20(+0.99%) |
Oct 19, 2022 | 21.02 | 21.06 | 20.17 | 20.32 | 1,360,033 | -1.05(-4.90%) |
Oct 18, 2022 | 21.84 | 22.01 | 21.25 | 21.36 | 1,358,349 | -0.10(-0.47%) |
Oct 17, 2022 | 21.36 | 21.82 | 21.22 | 21.47 | 1,168,704 | +0.62(+2.95%) |
Oct 14, 2022 | 21.31 | 21.40 | 20.79 | 20.85 | 1,353,134 | -0.18(-0.87%) |
Oct 13, 2022 | 20.12 | 21.07 | 19.95 | 21.03 | 2,466,965 | +0.49(+2.37%) |
Oct 12, 2022 | 20.73 | 20.76 | 20.38 | 20.55 | 1,218,108 | -0.18(-0.89%) |
Oct 11, 2022 | 20.51 | 20.82 | 20.21 | 20.73 | 1,414,750 | +0.19(+0.94%) |
Oct 10, 2022 | 20.40 | 20.72 | 20.39 | 20.54 | 1,412,987 | +0.11(+0.54%) |
Oct 07, 2022 | 20.84 | 20.92 | 20.21 | 20.43 | 1,681,400 | -0.62(-2.97%) |
Oct 06, 2022 | 21.25 | 21.34 | 20.76 | 21.05 | 1,205,829 | -0.27(-1.25%) |
Oct 05, 2022 | 21.77 | 21.79 | 20.74 | 21.32 | 1,680,553 | -0.84(-3.77%) |
Oct 04, 2022 | 21.91 | 22.50 | 21.81 | 22.15 | 1,922,298 | +0.54(+2.51%) |