Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.45 | 23.52 | 23.32 | 23.39 | 560,581 | +0.01(+0.04%) |
Oct 30, 2023 | 23.52 | 23.59 | 23.30 | 23.38 | 861,604 | -0.25(-1.04%) |
Oct 27, 2023 | 23.57 | 23.69 | 23.46 | 23.62 | 14,364,897 | +0.21(+0.88%) |
Oct 26, 2023 | 23.38 | 23.49 | 23.36 | 23.42 | 2,174,062 | -0.06(-0.25%) |
Oct 25, 2023 | 23.41 | 23.48 | 23.21 | 23.48 | 268,231 | +0.09(+0.38%) |
Oct 24, 2023 | 23.42 | 23.43 | 23.26 | 23.39 | 390,994 | -0.14(-0.59%) |
Oct 23, 2023 | 23.68 | 23.69 | 23.48 | 23.52 | 1,438,737 | -0.10(-0.42%) |
Oct 20, 2023 | 23.73 | 23.87 | 23.62 | 23.62 | 904,978 | -0.13(-0.54%) |
Oct 19, 2023 | 23.59 | 23.78 | 23.52 | 23.75 | 472,968 | +0.08(+0.33%) |
Oct 18, 2023 | 23.66 | 23.71 | 23.59 | 23.67 | 702,213 | +0.17(+0.71%) |
Oct 17, 2023 | 23.39 | 23.56 | 23.39 | 23.50 | 294,322 | +0.01(+0.04%) |
Oct 16, 2023 | 23.48 | 23.51 | 23.42 | 23.49 | 357,705 | -0.03(-0.13%) |
Oct 13, 2023 | 23.38 | 23.54 | 23.34 | 23.52 | 409,716 | +0.42(+1.83%) |
Oct 12, 2023 | 23.09 | 23.10 | 22.93 | 23.10 | 476,400 | +0.06(+0.26%) |
Oct 11, 2023 | 23.03 | 23.05 | 22.88 | 23.04 | 559,356 | -0.09(-0.38%) |
Oct 10, 2023 | 23.11 | 23.16 | 23.04 | 23.13 | 495,064 | -0.04(-0.17%) |
Oct 09, 2023 | 23.13 | 23.23 | 23.09 | 23.17 | 376,665 | +0.26(+1.12%) |
Oct 06, 2023 | 22.95 | 23.01 | 22.82 | 22.91 | 440,266 | +0.12(+0.52%) |
Oct 05, 2023 | 22.68 | 22.84 | 22.67 | 22.80 | 802,198 | -0.06(-0.26%) |
Oct 04, 2023 | 23.17 | 23.17 | 22.81 | 22.86 | 489,473 | -0.50(-2.15%) |
Oct 03, 2023 | 23.35 | 23.39 | 23.24 | 23.36 | 284,598 | -0.11(-0.46%) |
Oct 02, 2023 | 23.55 | 23.58 | 23.42 | 23.47 | 533,175 | -0.15(-0.63%) |
Sep 29, 2023 | 23.94 | 23.95 | 23.56 | 23.61 | 479,672 | -0.25(-1.03%) |
Sep 28, 2023 | 23.83 | 23.95 | 23.80 | 23.86 | 619,374 | +0.03(+0.12%) |
Sep 27, 2023 | 23.77 | 23.90 | 23.77 | 23.83 | 363,971 | +0.08(+0.33%) |
Sep 26, 2023 | 23.68 | 23.75 | 23.64 | 23.75 | 289,108 | -0.02(-0.08%) |
Sep 25, 2023 | 23.86 | 23.79 | 23.76 | 23.77 | 367,533 | -0.19(-0.78%) |
Sep 22, 2023 | 23.98 | 24.08 | 23.90 | 23.96 | 661,808 | +0.05(+0.20%) |
Sep 21, 2023 | 24.05 | 24.11 | 23.88 | 23.91 | 355,788 | -0.09(-0.37%) |
Sep 20, 2023 | 24.08 | 24.23 | 24.00 | 24.00 | 388,518 | -0.25(-1.05%) |
Sep 19, 2023 | 24.26 | 24.31 | 24.19 | 24.25 | 713,748 | +0.05(+0.20%) |
Sep 18, 2023 | 24.30 | 24.32 | 24.13 | 24.20 | 474,450 | -0.10(-0.40%) |
Sep 15, 2023 | 24.35 | 24.39 | 24.27 | 24.30 | 233,343 | -0.13(-0.52%) |
Sep 14, 2023 | 24.33 | 24.47 | 24.31 | 24.43 | 348,252 | +0.16(+0.64%) |
Sep 13, 2023 | 24.18 | 24.27 | 24.13 | 24.27 | 605,994 | +0.12(+0.49%) |
Sep 12, 2023 | 24.14 | 24.21 | 24.10 | 24.15 | 978,544 | -0.03(-0.12%) |
Sep 11, 2023 | 24.19 | 24.24 | 24.12 | 24.18 | 1,602,107 | +0.19(+0.77%) |
Sep 08, 2023 | 23.99 | 24.07 | 23.94 | 24.00 | 327,835 | +0.08(+0.33%) |
Sep 07, 2023 | 23.93 | 23.93 | 23.84 | 23.92 | 357,157 | -0.09(-0.37%) |
Sep 06, 2023 | 24.00 | 24.08 | 23.93 | 24.01 | 287,703 | -0.10(-0.40%) |
Sep 05, 2023 | 24.11 | 24.16 | 24.04 | 24.11 | 211,882 | +0.10(+0.41%) |
Sep 01, 2023 | 24.08 | 24.14 | 23.97 | 24.01 | 377,263 | +0.14(+0.57%) |
Aug 31, 2023 | 23.88 | 23.95 | 23.78 | 23.87 | 402,121 | +0.03(+0.12%) |
Aug 30, 2023 | 23.96 | 24.05 | 23.81 | 23.84 | 1,283,240 | -0.05(-0.20%) |
Aug 29, 2023 | 23.80 | 23.92 | 23.76 | 23.89 | 271,798 | +0.02(+0.08%) |
Aug 28, 2023 | 23.86 | 23.95 | 23.79 | 23.87 | 442,929 | +0.00(+0.00%) |
Aug 25, 2023 | 23.73 | 23.91 | 23.69 | 23.87 | 327,588 | +0.28(+1.20%) |
Aug 24, 2023 | 23.46 | 23.63 | 23.42 | 23.59 | 298,744 | +0.09(+0.37%) |
Aug 23, 2023 | 23.36 | 23.59 | 23.35 | 23.50 | 334,207 | +0.12(+0.50%) |
Aug 22, 2023 | 23.49 | 23.51 | 23.34 | 23.38 | 856,302 | -0.06(-0.25%) |
Aug 21, 2023 | 23.63 | 23.66 | 23.39 | 23.44 | 408,733 | -0.07(-0.29%) |
Aug 18, 2023 | 23.39 | 23.52 | 23.33 | 23.51 | 283,717 | +0.20(+0.84%) |
Aug 17, 2023 | 23.43 | 23.46 | 23.31 | 23.31 | 406,647 | +0.12(+0.51%) |
Aug 16, 2023 | 23.29 | 23.36 | 23.19 | 23.20 | 990,766 | +0.01(+0.04%) |
Aug 15, 2023 | 23.42 | 23.42 | 23.19 | 23.19 | 411,540 | -0.29(-1.25%) |
Aug 14, 2023 | 23.49 | 23.54 | 23.41 | 23.48 | 269,490 | -0.14(-0.58%) |
Aug 11, 2023 | 23.62 | 23.73 | 23.56 | 23.62 | 543,448 | -0.04(-0.17%) |
Aug 10, 2023 | 23.73 | 23.83 | 23.60 | 23.66 | 2,079,564 | -0.14(-0.57%) |
Aug 09, 2023 | 23.70 | 23.80 | 23.65 | 23.79 | 469,096 | +0.26(+1.12%) |
Aug 08, 2023 | 23.24 | 23.56 | 23.16 | 23.53 | 1,485,289 | +0.00(+0.00%) |
Aug 07, 2023 | 23.59 | 23.59 | 23.44 | 23.53 | 270,167 | -0.03(-0.12%) |
Aug 04, 2023 | 23.61 | 23.64 | 23.50 | 23.56 | 280,377 | -0.02(-0.08%) |
Aug 03, 2023 | 23.41 | 23.58 | 23.37 | 23.58 | 427,454 | +0.12(+0.50%) |
Aug 02, 2023 | 23.72 | 23.72 | 23.38 | 23.46 | 596,552 | -0.32(-1.35%) |
Aug 01, 2023 | 23.72 | 23.83 | 23.68 | 23.78 | 590,781 | -0.08(-0.33%) |
Jul 31, 2023 | 23.78 | 23.86 | 23.68 | 23.86 | 434,394 | +0.00(+0.00%) |
Jul 28, 2023 | 23.84 | 23.98 | 23.72 | 23.86 | 463,561 | +0.05(+0.20%) |
Jul 27, 2023 | 23.94 | 23.94 | 23.80 | 23.81 | 413,538 | -0.15(-0.61%) |
Jul 26, 2023 | 23.94 | 24.01 | 23.89 | 23.96 | 377,037 | -0.05(-0.20%) |
Jul 25, 2023 | 23.83 | 24.04 | 23.83 | 24.01 | 551,659 | +0.08(+0.33%) |
Jul 24, 2023 | 23.78 | 24.06 | 23.73 | 23.93 | 534,653 | +0.36(+1.53%) |
Jul 21, 2023 | 23.61 | 23.61 | 23.37 | 23.57 | 851,114 | +0.08(+0.33%) |
Jul 20, 2023 | 23.51 | 23.55 | 23.37 | 23.49 | 916,577 | +0.14(+0.59%) |
Jul 19, 2023 | 23.35 | 23.49 | 23.24 | 23.35 | 3,254,133 | +0.22(+0.97%) |
Jul 18, 2023 | 22.99 | 23.18 | 22.93 | 23.13 | 663,716 | +0.27(+1.20%) |
Jul 17, 2023 | 22.89 | 22.95 | 22.81 | 22.86 | 461,167 | -0.16(-0.68%) |
Jul 14, 2023 | 23.10 | 23.11 | 22.92 | 23.01 | 601,590 | -0.02(-0.08%) |
Jul 13, 2023 | 22.78 | 23.03 | 22.78 | 23.03 | 926,265 | +0.29(+1.29%) |
Jul 12, 2023 | 22.87 | 22.93 | 22.68 | 22.74 | 878,998 | +0.08(+0.34%) |
Jul 11, 2023 | 22.60 | 22.68 | 22.54 | 22.66 | 608,628 | +0.16(+0.69%) |
Jul 10, 2023 | 22.42 | 22.58 | 22.42 | 22.50 | 980,275 | +0.15(+0.65%) |
Jul 07, 2023 | 22.29 | 22.48 | 22.29 | 22.36 | 635,008 | +0.01(+0.04%) |
Jul 06, 2023 | 22.35 | 22.41 | 22.15 | 22.35 | 847,553 | -0.07(-0.30%) |
Jul 05, 2023 | 22.50 | 22.57 | 22.34 | 22.42 | 827,113 | +0.09(+0.39%) |
Jul 03, 2023 | 22.30 | 22.44 | 22.27 | 22.33 | 651,938 | +0.10(+0.44%) |
Jun 30, 2023 | 22.07 | 22.39 | 22.05 | 22.23 | 940,035 | +0.32(+1.47%) |
Jun 29, 2023 | 21.85 | 21.98 | 21.77 | 21.91 | 707,979 | +0.01(+0.04%) |
Jun 28, 2023 | 21.94 | 22.04 | 21.86 | 21.90 | 1,081,435 | -0.26(-1.19%) |
Jun 27, 2023 | 22.26 | 22.33 | 22.12 | 22.16 | 1,003,163 | -0.27(-1.22%) |
Jun 26, 2023 | 22.46 | 22.58 | 22.36 | 22.44 | 729,744 | +0.06(+0.26%) |
Jun 23, 2023 | 22.27 | 22.38 | 22.22 | 22.38 | 2,198,985 | -0.24(-1.07%) |
Jun 22, 2023 | 22.65 | 22.73 | 22.50 | 22.62 | 1,075,235 | -0.33(-1.43%) |
Jun 21, 2023 | 22.68 | 22.98 | 22.68 | 22.95 | 1,223,942 | +0.18(+0.81%) |
Jun 20, 2023 | 22.85 | 22.85 | 22.70 | 22.77 | 787,612 | -0.30(-1.30%) |
Jun 16, 2023 | 22.83 | 23.09 | 22.83 | 23.07 | 1,011,429 | +0.43(+1.88%) |
Jun 15, 2023 | 22.28 | 22.69 | 22.64 | 1,182,278 | +0.32(+1.43%) | |
May 08, 2023 | 22.32 | 22.43 | 22.30 | 22.32 | 778,485 | +0.12(+0.52%) |
May 05, 2023 | 21.96 | 22.23 | 21.96 | 22.20 | 1,003,995 | +0.41(+1.87%) |
May 04, 2023 | 21.70 | 21.92 | 21.67 | 21.80 | 1,327,293 | +0.05(+0.22%) |
May 03, 2023 | 21.72 | 21.83 | 21.65 | 21.75 | 790,627 | -0.19(-0.88%) |
May 02, 2023 | 22.12 | 22.23 | 21.90 | 21.94 | 983,826 | -0.31(-1.39%) |
May 01, 2023 | 22.30 | 22.43 | 22.14 | 22.25 | 1,537,145 | -0.13(-0.56%) |
Apr 28, 2023 | 22.16 | 22.38 | 22.11 | 22.38 | 1,078,472 | +0.18(+0.83%) |
Apr 27, 2023 | 22.19 | 22.25 | 22.09 | 22.19 | 905,669 | -0.02(-0.09%) |
Apr 26, 2023 | 22.42 | 22.47 | 22.20 | 22.21 | 4,741,804 | -0.24(-1.08%) |
Apr 25, 2023 | 22.59 | 22.59 | 22.35 | 22.46 | 1,018,363 | -0.27(-1.19%) |
Apr 24, 2023 | 22.86 | 22.86 | 22.61 | 22.73 | 760,328 | +0.01(+0.04%) |
Apr 21, 2023 | 22.85 | 22.88 | 22.65 | 22.72 | 1,309,121 | -0.15(-0.68%) |
Apr 20, 2023 | 22.86 | 22.93 | 22.77 | 22.87 | 621,924 | -0.21(-0.92%) |
Apr 19, 2023 | 23.12 | 23.26 | 23.07 | 23.09 | 794,287 | -0.31(-1.32%) |
Apr 18, 2023 | 23.27 | 23.47 | 23.23 | 23.40 | 502,603 | +0.12(+0.50%) |
Apr 17, 2023 | 23.24 | 23.29 | 23.16 | 23.28 | 563,592 | +0.04(+0.17%) |
Apr 14, 2023 | 23.19 | 23.27 | 23.04 | 23.24 | 1,110,192 | +0.02(+0.08%) |
Apr 13, 2023 | 23.27 | 23.32 | 23.16 | 23.22 | 798,861 | +0.06(+0.25%) |
Apr 12, 2023 | 23.08 | 23.20 | 23.03 | 23.16 | 867,631 | +0.09(+0.38%) |
Apr 11, 2023 | 22.91 | 23.09 | 22.91 | 23.08 | 563,924 | +0.18(+0.80%) |
Apr 10, 2023 | 22.84 | 22.94 | 22.82 | 22.89 | 637,823 | +0.00(+0.00%) |
Apr 06, 2023 | 22.94 | 22.94 | 22.78 | 22.89 | 1,111,814 | -0.02(-0.08%) |
Apr 05, 2023 | 22.89 | 22.97 | 22.85 | 22.91 | 684,883 | +0.03(+0.13%) |
Apr 04, 2023 | 22.93 | 22.95 | 22.79 | 22.88 | 439,821 | -0.04(-0.17%) |
Apr 03, 2023 | 23.01 | 23.10 | 22.86 | 22.92 | 605,007 | +0.17(+0.77%) |
Mar 31, 2023 | 22.49 | 22.75 | 22.49 | 22.75 | 954,078 | +0.31(+1.38%) |
Mar 30, 2023 | 22.43 | 22.47 | 22.35 | 22.44 | 574,303 | +0.08(+0.35%) |
Mar 29, 2023 | 22.45 | 22.53 | 22.33 | 22.36 | 776,089 | -0.08(-0.35%) |
Mar 28, 2023 | 22.31 | 22.51 | 22.31 | 22.44 | 708,181 | +0.12(+0.52%) |
Mar 27, 2023 | 22.07 | 22.34 | 22.03 | 22.32 | 499,112 | +0.25(+1.14%) |
Mar 24, 2023 | 21.95 | 22.14 | 21.92 | 22.07 | 1,030,908 | +0.16(+0.71%) |
Mar 23, 2023 | 22.11 | 22.19 | 21.88 | 21.91 | 845,112 | -0.12(-0.52%) |
Mar 22, 2023 | 22.06 | 22.15 | 21.94 | 22.03 | 736,010 | +0.00(+0.00%) |
Mar 21, 2023 | 22.11 | 22.14 | 21.92 | 22.03 | 774,332 | +0.01(+0.04%) |
Mar 20, 2023 | 21.92 | 22.05 | 21.90 | 22.02 | 698,080 | +0.02(+0.09%) |
Mar 17, 2023 | 22.13 | 22.16 | 21.89 | 22.00 | 824,002 | -0.11(-0.48%) |
Mar 16, 2023 | 21.90 | 22.15 | 21.80 | 22.11 | 1,382,172 | +0.12(+0.55%) |
Mar 15, 2023 | 22.03 | 22.12 | 21.81 | 21.98 | 1,115,672 | -0.35(-1.57%) |
Mar 14, 2023 | 22.38 | 22.53 | 22.29 | 22.34 | 631,877 | -0.12(-0.51%) |
Mar 13, 2023 | 22.32 | 22.67 | 22.30 | 22.45 | 686,385 | -0.04(-0.17%) |
Mar 10, 2023 | 22.39 | 22.54 | 22.38 | 22.49 | 743,495 | +0.11(+0.47%) |
Mar 09, 2023 | 22.77 | 22.79 | 22.37 | 22.38 | 613,924 | -0.27(-1.21%) |
Mar 08, 2023 | 22.70 | 22.78 | 22.61 | 22.66 | 3,292,517 | -0.12(-0.53%) |
Mar 07, 2023 | 23.06 | 23.06 | 22.75 | 22.78 | 526,595 | -0.38(-1.62%) |
Mar 06, 2023 | 23.00 | 23.17 | 22.98 | 23.15 | 596,574 | -0.15(-0.66%) |
Mar 03, 2023 | 22.98 | 23.32 | 22.93 | 23.31 | 733,803 | +0.35(+1.53%) |
Mar 02, 2023 | 22.92 | 23.05 | 22.86 | 22.96 | 1,161,296 | -0.04(-0.19%) |
Mar 01, 2023 | 22.78 | 23.02 | 22.75 | 23.00 | 654,184 | +0.32(+1.40%) |
Feb 28, 2023 | 22.82 | 22.82 | 22.65 | 22.68 | 778,543 | -0.07(-0.30%) |
Feb 27, 2023 | 22.34 | 22.78 | 22.26 | 22.75 | 402,227 | +0.09(+0.38%) |
Feb 24, 2023 | 22.60 | 22.74 | 22.48 | 22.66 | 419,820 | -0.12(-0.51%) |
Feb 23, 2023 | 22.87 | 22.94 | 22.69 | 22.78 | 669,390 | +0.00(+0.00%) |
Feb 22, 2023 | 22.93 | 22.96 | 22.76 | 22.78 | 657,638 | -0.22(-0.96%) |
Feb 21, 2023 | 23.00 | 23.09 | 22.88 | 23.00 | 380,795 | +0.17(+0.76%) |
Feb 17, 2023 | 22.68 | 22.85 | 22.63 | 22.83 | 1,792,613 | -0.07(-0.29%) |
Feb 16, 2023 | 22.89 | 23.01 | 22.88 | 22.89 | 1,129,767 | -0.05(-0.21%) |
Feb 15, 2023 | 23.00 | 23.00 | 22.83 | 22.94 | 1,094,082 | -0.25(-1.06%) |
Feb 14, 2023 | 23.08 | 23.27 | 23.02 | 23.19 | 681,802 | +0.06(+0.28%) |
Feb 13, 2023 | 23.07 | 23.19 | 23.03 | 23.13 | 577,219 | -0.02(-0.08%) |
Feb 10, 2023 | 22.99 | 23.15 | 22.99 | 23.14 | 555,674 | +0.24(+1.05%) |
Feb 09, 2023 | 23.02 | 23.05 | 22.84 | 22.90 | 1,030,345 | -0.11(-0.46%) |
Feb 08, 2023 | 23.04 | 23.17 | 22.88 | 23.01 | 1,574,154 | -0.04(-0.17%) |
Feb 07, 2023 | 22.79 | 23.08 | 22.79 | 23.05 | 1,302,579 | +0.31(+1.35%) |
Feb 06, 2023 | 22.79 | 22.81 | 22.50 | 22.74 | 1,581,280 | -0.05(-0.21%) |
Feb 03, 2023 | 23.09 | 23.20 | 22.79 | 22.79 | 1,767,984 | -0.42(-1.82%) |
Feb 02, 2023 | 23.29 | 23.49 | 23.21 | 23.21 | 1,455,039 | -0.15(-0.66%) |
Feb 01, 2023 | 23.54 | 23.57 | 23.13 | 23.37 | 982,530 | -0.34(-1.42%) |
Jan 31, 2023 | 23.44 | 23.75 | 23.41 | 23.70 | 1,007,391 | +0.26(+1.11%) |
Jan 30, 2023 | 23.59 | 23.63 | 23.43 | 23.44 | 1,193,852 | -0.12(-0.49%) |
Jan 27, 2023 | 23.67 | 23.72 | 23.49 | 23.56 | 566,960 | -0.18(-0.77%) |
Jan 26, 2023 | 23.69 | 23.75 | 23.57 | 23.74 | 582,668 | +0.19(+0.82%) |
Jan 25, 2023 | 23.50 | 23.57 | 23.40 | 23.55 | 1,269,506 | -0.02(-0.08%) |
Jan 24, 2023 | 23.66 | 23.68 | 23.51 | 23.57 | 855,198 | -0.11(-0.45%) |
Jan 23, 2023 | 23.57 | 23.67 | 23.47 | 23.67 | 1,235,398 | +0.06(+0.24%) |
Jan 20, 2023 | 23.63 | 23.65 | 23.53 | 23.62 | 1,324,586 | +0.05(+0.20%) |
Jan 19, 2023 | 23.52 | 23.68 | 23.50 | 23.57 | 581,826 | +0.06(+0.25%) |
Jan 18, 2023 | 23.78 | 23.83 | 23.46 | 23.51 | 1,371,076 | -0.14(-0.61%) |
Jan 17, 2023 | 23.47 | 23.65 | 23.46 | 23.65 | 824,857 | +0.12(+0.53%) |
Jan 13, 2023 | 23.29 | 23.53 | 23.27 | 23.53 | 766,968 | +0.23(+0.99%) |
Jan 12, 2023 | 23.19 | 23.39 | 23.11 | 23.30 | 1,246,017 | +0.28(+1.21%) |
Jan 11, 2023 | 23.08 | 23.08 | 22.89 | 23.02 | 736,343 | +0.18(+0.80%) |
Jan 10, 2023 | 22.84 | 22.98 | 22.78 | 22.84 | 2,117,770 | -0.03(-0.13%) |
Jan 09, 2023 | 22.95 | 23.04 | 22.84 | 22.87 | 770,602 | +0.13(+0.57%) |
Jan 06, 2023 | 22.72 | 22.82 | 22.59 | 22.74 | 1,138,111 | +0.14(+0.62%) |
Jan 05, 2023 | 22.62 | 22.65 | 22.47 | 22.60 | 952,790 | -0.11(-0.47%) |
Jan 04, 2023 | 22.87 | 22.88 | 22.63 | 22.70 | 1,617,586 | -0.38(-1.67%) |
Jan 03, 2023 | 23.38 | 23.47 | 23.03 | 23.09 | 1,097,581 | -0.46(-1.96%) |
Dec 30, 2022 | 23.47 | 23.55 | 23.37 | 23.55 | 2,275,491 | +0.12(+0.49%) |
Dec 29, 2022 | 23.26 | 23.43 | 23.25 | 23.43 | 1,054,731 | +0.00(+0.00%) |
Dec 28, 2022 | 23.18 | 23.51 | 23.14 | 23.43 | 1,630,603 | -0.04(-0.16%) |
Dec 27, 2022 | 23.40 | 23.68 | 23.33 | 23.47 | 1,047,575 | +0.10(+0.41%) |
Dec 23, 2022 | 23.32 | 23.40 | 23.19 | 23.38 | 847,142 | +0.28(+1.21%) |
Dec 22, 2022 | 23.15 | 23.20 | 23.01 | 23.10 | 1,007,873 | -0.17(-0.74%) |
Dec 21, 2022 | 23.14 | 23.28 | 23.14 | 23.27 | 915,657 | +0.26(+1.13%) |
Dec 20, 2022 | 22.85 | 23.08 | 22.85 | 23.01 | 1,837,376 | +0.25(+1.10%) |
Dec 19, 2022 | 22.87 | 22.87 | 22.70 | 22.76 | 712,630 | -0.15(-0.67%) |
Dec 16, 2022 | 22.87 | 22.96 | 22.81 | 22.91 | 1,354,290 | -0.17(-0.75%) |
Dec 15, 2022 | 23.18 | 23.23 | 22.97 | 23.09 | 1,477,018 | -0.12(-0.51%) |
Dec 14, 2022 | 23.10 | 23.28 | 23.08 | 23.20 | 2,788,853 | +0.10(+0.45%) |
Dec 13, 2022 | 23.04 | 23.19 | 23.04 | 23.10 | 1,614,348 | +0.43(+1.88%) |
Dec 12, 2022 | 22.57 | 22.75 | 22.56 | 22.67 | 3,475,690 | +0.16(+0.70%) |
Dec 09, 2022 | 22.59 | 22.69 | 22.40 | 22.52 | 8,402,694 | -0.02(-0.08%) |
Dec 08, 2022 | 22.62 | 22.64 | 22.41 | 22.53 | 1,214,256 | +0.06(+0.27%) |
Dec 07, 2022 | 22.53 | 22.62 | 22.33 | 22.47 | 1,988,927 | +0.03(+0.12%) |
Dec 06, 2022 | 22.49 | 22.78 | 22.36 | 22.45 | 1,857,300 | -0.19(-0.85%) |
Dec 05, 2022 | 23.22 | 23.25 | 22.60 | 22.64 | 975,007 | -0.48(-2.07%) |
Dec 02, 2022 | 23.14 | 23.29 | 23.06 | 23.12 | 1,504,295 | -0.21(-0.90%) |
Dec 01, 2022 | 23.64 | 23.65 | 23.27 | 23.33 | 3,102,070 | -0.17(-0.74%) |
Nov 30, 2022 | 23.45 | 23.53 | 23.29 | 23.50 | 994,270 | +0.39(+1.70%) |
Nov 29, 2022 | 23.12 | 23.23 | 23.05 | 23.11 | 942,920 | +0.21(+0.91%) |
Nov 28, 2022 | 22.75 | 23.06 | 22.73 | 22.90 | 958,902 | -0.12(-0.53%) |
Nov 25, 2022 | 23.27 | 23.33 | 23.01 | 23.02 | 132,620 | -0.23(-0.97%) |
Nov 23, 2022 | 23.22 | 23.30 | 23.15 | 23.25 | 558,081 | -0.09(-0.37%) |
Nov 22, 2022 | 23.33 | 23.45 | 23.31 | 23.33 | 455,916 | +0.17(+0.71%) |
Nov 21, 2022 | 23.05 | 23.21 | 22.80 | 23.17 | 1,239,957 | -0.03(-0.15%) |
Nov 18, 2022 | 23.03 | 23.23 | 23.00 | 23.20 | 1,319,943 | -0.04(-0.19%) |
Nov 17, 2022 | 23.33 | 23.38 | 23.17 | 23.25 | 658,072 | -0.30(-1.29%) |
Nov 16, 2022 | 23.59 | 23.60 | 23.46 | 23.55 | 554,040 | -0.27(-1.13%) |
Nov 15, 2022 | 23.60 | 23.94 | 23.49 | 23.82 | 1,057,859 | +0.23(+1.00%) |
Nov 14, 2022 | 23.74 | 23.89 | 23.58 | 23.59 | 546,507 | -0.15(-0.62%) |
Nov 11, 2022 | 23.76 | 23.92 | 23.64 | 23.74 | 604,820 | +0.30(+1.26%) |
Nov 10, 2022 | 23.42 | 23.53 | 23.33 | 23.44 | 868,909 | +0.10(+0.45%) |
Nov 09, 2022 | 23.42 | 23.53 | 23.30 | 23.33 | 490,643 | -0.24(-1.03%) |
Nov 08, 2022 | 23.74 | 23.81 | 23.54 | 23.58 | 494,065 | -0.18(-0.77%) |
Nov 07, 2022 | 23.80 | 23.92 | 23.74 | 23.76 | 1,340,815 | -0.07(-0.29%) |
Nov 04, 2022 | 23.72 | 23.87 | 23.62 | 23.83 | 613,318 | +0.64(+2.74%) |
Nov 03, 2022 | 23.06 | 23.30 | 23.00 | 23.20 | 677,667 | -0.10(-0.41%) |
Nov 02, 2022 | 23.16 | 23.29 | 507,852 | +0.17(+0.72%) |