Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.88 | 18.94 | 18.56 | 18.76 | 366,376 | -0.01(-0.05%) |
Nov 29, 2023 | 18.85 | 19.38 | 18.74 | 18.77 | 314,475 | +0.13(+0.68%) |
Nov 28, 2023 | 18.57 | 18.78 | 18.26 | 18.65 | 188,057 | +0.00(+0.00%) |
Nov 27, 2023 | 18.71 | 18.83 | 18.40 | 18.65 | 170,011 | -0.20(-1.04%) |
Nov 24, 2023 | 18.89 | 19.01 | 18.75 | 18.84 | 64,069 | -0.02(-0.10%) |
Nov 22, 2023 | 18.83 | 18.98 | 18.55 | 18.86 | 169,141 | +0.32(+1.75%) |
Nov 21, 2023 | 18.99 | 19.02 | 18.52 | 18.54 | 163,382 | -0.56(-2.93%) |
Nov 20, 2023 | 19.14 | 19.17 | 18.88 | 19.10 | 228,533 | -0.08(-0.41%) |
Nov 17, 2023 | 19.23 | 19.45 | 19.12 | 19.18 | 310,728 | +0.23(+1.19%) |
Nov 16, 2023 | 19.45 | 19.46 | 18.76 | 18.95 | 198,530 | -0.47(-2.42%) |
Nov 15, 2023 | 19.09 | 19.74 | 19.09 | 19.42 | 353,112 | +0.32(+1.69%) |
Nov 14, 2023 | 18.43 | 19.39 | 18.43 | 19.10 | 384,945 | +1.62(+9.25%) |
Nov 13, 2023 | 17.38 | 17.59 | 17.09 | 17.48 | 153,052 | +0.00(+0.00%) |
Nov 10, 2023 | 17.53 | 17.65 | 17.27 | 17.48 | 226,208 | +0.03(+0.17%) |
Nov 09, 2023 | 17.94 | 18.02 | 17.25 | 17.45 | 213,809 | -0.42(-2.36%) |
Nov 08, 2023 | 18.40 | 18.40 | 17.75 | 17.87 | 174,321 | -0.43(-2.33%) |
Nov 07, 2023 | 18.56 | 18.65 | 18.28 | 18.30 | 274,280 | -0.39(-2.08%) |
Nov 06, 2023 | 19.12 | 19.12 | 18.67 | 18.69 | 231,320 | -0.45(-2.33%) |
Nov 03, 2023 | 18.73 | 19.31 | 18.73 | 19.13 | 267,904 | +1.07(+5.90%) |
Nov 02, 2023 | 17.14 | 18.11 | 17.14 | 18.07 | 339,005 | +1.26(+7.50%) |
Nov 01, 2023 | 16.69 | 16.85 | 16.48 | 16.81 | 210,655 | +0.11(+0.64%) |
Oct 31, 2023 | 16.85 | 17.15 | 16.42 | 16.70 | 256,017 | -0.16(-0.92%) |
Oct 30, 2023 | 16.80 | 16.97 | 16.58 | 16.85 | 209,073 | +0.18(+1.10%) |
Oct 27, 2023 | 17.16 | 17.16 | 16.41 | 16.67 | 279,409 | -0.48(-2.83%) |
Oct 26, 2023 | 16.33 | 17.42 | 16.33 | 17.15 | 327,898 | +0.78(+4.74%) |
Oct 25, 2023 | 16.24 | 16.61 | 15.45 | 16.38 | 483,432 | +0.04(+0.24%) |
Oct 24, 2023 | 16.97 | 17.06 | 16.18 | 16.34 | 364,204 | -0.52(-3.10%) |
Oct 23, 2023 | 16.75 | 17.26 | 16.69 | 16.86 | 290,670 | +0.04(+0.23%) |
Oct 20, 2023 | 17.48 | 17.48 | 16.80 | 16.82 | 410,599 | -0.67(-3.82%) |
Oct 19, 2023 | 17.78 | 18.02 | 17.45 | 17.49 | 209,147 | -0.27(-1.53%) |
Oct 18, 2023 | 18.25 | 18.25 | 17.69 | 17.77 | 176,994 | -0.65(-3.53%) |
Oct 17, 2023 | 17.80 | 18.84 | 17.80 | 18.42 | 377,234 | +0.58(+3.26%) |
Oct 16, 2023 | 17.79 | 17.95 | 17.68 | 17.83 | 323,745 | +0.24(+1.38%) |
Oct 13, 2023 | 18.37 | 18.41 | 17.49 | 17.59 | 229,321 | -0.55(-3.05%) |
Oct 12, 2023 | 18.38 | 18.38 | 18.00 | 18.14 | 257,329 | -0.26(-1.42%) |
Oct 11, 2023 | 18.25 | 18.59 | 18.25 | 18.41 | 266,678 | +0.15(+0.80%) |
Oct 10, 2023 | 17.95 | 18.32 | 17.95 | 18.26 | 228,371 | +0.38(+2.11%) |
Oct 09, 2023 | 17.35 | 17.92 | 17.35 | 17.88 | 224,721 | +0.27(+1.54%) |
Oct 06, 2023 | 17.29 | 17.79 | 16.84 | 17.61 | 281,790 | +0.12(+0.66%) |
Oct 05, 2023 | 17.14 | 17.53 | 16.77 | 17.49 | 322,494 | +0.37(+2.15%) |
Oct 04, 2023 | 16.93 | 17.16 | 16.59 | 17.13 | 196,131 | +0.25(+1.49%) |
Oct 03, 2023 | 17.02 | 17.13 | 16.59 | 16.87 | 363,108 | -0.24(-1.42%) |
Oct 02, 2023 | 17.40 | 17.40 | 17.02 | 17.12 | 409,425 | -0.29(-1.67%) |
Sep 29, 2023 | 17.33 | 17.62 | 17.28 | 17.41 | 239,076 | +0.33(+1.93%) |
Sep 28, 2023 | 17.27 | 17.53 | 17.07 | 17.08 | 399,438 | -0.16(-0.96%) |
Sep 27, 2023 | 17.39 | 17.51 | 17.11 | 17.24 | 228,384 | +0.02(+0.11%) |
Sep 26, 2023 | 17.28 | 17.88 | 17.04 | 17.22 | 396,497 | -0.23(-1.33%) |
Sep 25, 2023 | 16.88 | 17.48 | 17.33 | 17.46 | 187,805 | +0.52(+3.09%) |
Sep 22, 2023 | 17.11 | 17.19 | 16.85 | 16.93 | 164,908 | -0.13(-0.74%) |
Sep 21, 2023 | 17.27 | 17.27 | 16.98 | 17.06 | 310,871 | -0.35(-2.01%) |
Sep 20, 2023 | 17.51 | 17.79 | 17.39 | 17.41 | 199,553 | -0.09(-0.50%) |
Sep 19, 2023 | 17.53 | 17.72 | 17.38 | 17.49 | 195,300 | -0.01(-0.06%) |
Sep 18, 2023 | 18.12 | 18.12 | 17.49 | 17.50 | 295,596 | -0.59(-3.27%) |
Sep 15, 2023 | 17.84 | 18.24 | 17.77 | 18.10 | 1,009,596 | +0.13(+0.70%) |
Sep 14, 2023 | 17.55 | 17.98 | 17.51 | 17.97 | 298,566 | +0.56(+3.23%) |
Sep 13, 2023 | 17.38 | 17.52 | 16.90 | 17.41 | 278,900 | +0.03(+0.17%) |
Sep 12, 2023 | 17.37 | 17.63 | 17.20 | 17.38 | 258,944 | +0.09(+0.50%) |
Sep 11, 2023 | 17.63 | 17.79 | 17.27 | 17.29 | 210,565 | -0.16(-0.89%) |
Sep 08, 2023 | 17.50 | 17.55 | 17.04 | 17.45 | 233,897 | +0.03(+0.17%) |
Sep 07, 2023 | 17.61 | 17.70 | 17.32 | 17.42 | 368,488 | -0.30(-1.70%) |
Sep 06, 2023 | 18.18 | 18.30 | 17.56 | 17.72 | 199,937 | -0.48(-2.61%) |
Sep 05, 2023 | 18.67 | 18.70 | 18.01 | 18.19 | 360,400 | -0.58(-3.10%) |
Sep 01, 2023 | 18.41 | 19.02 | 18.38 | 18.77 | 618,962 | +0.53(+2.92%) |
Aug 31, 2023 | 18.49 | 18.77 | 18.15 | 18.24 | 409,331 | -0.25(-1.36%) |
Aug 30, 2023 | 18.75 | 18.76 | 18.47 | 18.49 | 200,085 | -0.30(-1.60%) |
Aug 29, 2023 | 18.73 | 18.95 | 18.41 | 18.79 | 156,524 | +0.13(+0.67%) |
Aug 28, 2023 | 18.60 | 18.87 | 18.43 | 18.67 | 127,514 | +0.22(+1.21%) |
Aug 25, 2023 | 18.55 | 18.63 | 18.05 | 18.44 | 155,184 | -0.07(-0.37%) |
Aug 24, 2023 | 18.26 | 18.81 | 18.19 | 18.51 | 223,685 | +0.18(+1.01%) |
Aug 23, 2023 | 18.06 | 18.50 | 17.95 | 18.33 | 180,774 | +0.24(+1.34%) |
Aug 22, 2023 | 18.55 | 18.72 | 18.08 | 18.09 | 260,251 | -0.51(-2.76%) |
Aug 21, 2023 | 19.03 | 19.08 | 18.43 | 18.60 | 207,765 | -0.35(-1.84%) |
Aug 18, 2023 | 18.95 | 19.24 | 18.88 | 18.95 | 194,022 | -0.20(-1.06%) |
Aug 17, 2023 | 19.11 | 19.29 | 18.92 | 19.15 | 195,913 | +0.16(+0.82%) |
Aug 16, 2023 | 19.20 | 19.68 | 18.98 | 19.00 | 264,174 | -0.34(-1.76%) |
Aug 15, 2023 | 19.74 | 19.96 | 19.19 | 19.34 | 314,764 | -0.80(-4.00%) |
Aug 14, 2023 | 20.66 | 20.66 | 19.99 | 20.14 | 241,549 | -0.72(-3.44%) |
Aug 11, 2023 | 20.81 | 21.06 | 20.74 | 20.86 | 165,363 | -0.11(-0.51%) |
Aug 10, 2023 | 20.98 | 21.31 | 20.91 | 20.97 | 288,698 | +0.10(+0.46%) |
Aug 09, 2023 | 20.83 | 21.02 | 20.58 | 20.87 | 420,718 | +0.01(+0.05%) |
Aug 08, 2023 | 20.32 | 20.94 | 19.79 | 20.86 | 345,376 | -0.04(-0.18%) |
Aug 07, 2023 | 20.68 | 20.96 | 20.57 | 20.90 | 237,242 | +0.32(+1.54%) |
Aug 04, 2023 | 20.71 | 20.98 | 20.44 | 20.58 | 228,058 | -0.19(-0.93%) |
Aug 03, 2023 | 20.18 | 20.80 | 20.06 | 20.77 | 324,586 | +0.53(+2.61%) |
Aug 02, 2023 | 20.28 | 20.64 | 19.71 | 20.24 | 778,263 | -0.39(-1.91%) |
Aug 01, 2023 | 20.53 | 20.72 | 20.11 | 20.64 | 369,222 | -0.03(-0.14%) |
Jul 31, 2023 | 20.60 | 20.91 | 20.49 | 20.67 | 581,230 | +0.09(+0.42%) |
Jul 28, 2023 | 20.21 | 20.79 | 19.94 | 20.58 | 594,939 | +0.61(+3.03%) |
Jul 27, 2023 | 19.92 | 20.10 | 19.43 | 19.98 | 797,020 | +0.04(+0.19%) |
Jul 26, 2023 | 19.80 | 20.61 | 19.75 | 19.94 | 603,981 | +0.25(+1.27%) |
Jul 25, 2023 | 19.85 | 19.89 | 19.43 | 19.69 | 552,700 | -0.09(-0.44%) |
Jul 24, 2023 | 18.78 | 20.04 | 18.78 | 19.77 | 1,146,089 | +1.03(+5.48%) |
Jul 21, 2023 | 18.93 | 19.08 | 18.56 | 18.75 | 940,114 | -0.18(-0.96%) |
Jul 20, 2023 | 19.22 | 19.42 | 18.78 | 18.93 | 1,008,244 | -0.34(-1.75%) |
Jul 19, 2023 | 18.96 | 19.34 | 18.77 | 19.26 | 1,108,643 | +0.41(+2.19%) |
Jul 18, 2023 | 18.26 | 19.00 | 18.11 | 18.85 | 1,052,927 | +0.63(+3.48%) |
Jul 17, 2023 | 18.12 | 18.45 | 17.98 | 18.22 | 531,469 | +0.17(+0.96%) |
Jul 14, 2023 | 18.49 | 18.74 | 17.83 | 18.04 | 307,327 | -0.21(-1.16%) |
Jul 13, 2023 | 18.25 | 18.51 | 18.09 | 18.26 | 601,958 | +0.16(+0.90%) |
Jul 12, 2023 | 18.12 | 18.39 | 17.89 | 18.09 | 320,117 | +0.42(+2.39%) |
Jul 11, 2023 | 17.50 | 17.77 | 17.31 | 17.67 | 269,865 | +0.27(+1.55%) |
Jul 10, 2023 | 17.28 | 17.70 | 17.16 | 17.40 | 354,536 | +0.11(+0.61%) |
Jul 07, 2023 | 17.30 | 17.70 | 17.24 | 17.29 | 722,210 | +0.05(+0.28%) |
Jul 06, 2023 | 17.21 | 17.37 | 16.82 | 17.25 | 303,983 | -0.19(-1.10%) |
Jul 05, 2023 | 17.03 | 17.76 | 16.90 | 17.44 | 587,446 | -0.25(-1.41%) |
Jul 03, 2023 | 17.39 | 17.80 | 17.28 | 17.69 | 171,880 | +0.46(+2.68%) |
Jun 30, 2023 | 17.79 | 17.81 | 17.20 | 17.23 | 695,102 | -0.36(-2.02%) |
Jun 29, 2023 | 17.77 | 17.96 | 17.55 | 17.58 | 602,734 | +0.02(+0.11%) |
Jun 28, 2023 | 17.71 | 17.74 | 17.30 | 17.56 | 434,760 | -0.31(-1.72%) |
Jun 27, 2023 | 17.67 | 18.21 | 17.39 | 17.87 | 322,209 | +0.34(+1.92%) |
Jun 26, 2023 | 17.77 | 18.25 | 17.51 | 17.53 | 362,272 | -0.12(-0.65%) |
Jun 23, 2023 | 17.67 | 18.10 | 17.49 | 17.65 | 585,130 | -0.37(-2.03%) |
Jun 22, 2023 | 18.12 | 18.14 | 17.51 | 18.02 | 336,527 | -0.25(-1.37%) |
Jun 21, 2023 | 18.68 | 18.71 | 18.26 | 18.26 | 218,560 | -0.52(-2.76%) |
Jun 20, 2023 | 19.09 | 19.09 | 18.61 | 18.78 | 433,570 | -0.43(-2.25%) |
Jun 16, 2023 | 19.47 | 19.47 | 18.86 | 19.22 | 1,144,838 | -0.17(-0.89%) |
Jun 15, 2023 | 18.95 | 19.45 | 18.95 | 19.39 | 362,031 | +4.00(+25.97%) |
May 08, 2023 | 15.76 | 16.00 | 15.38 | 15.39 | 744,438 | -0.09(-0.55%) |
May 05, 2023 | 15.44 | 15.61 | 15.08 | 15.48 | 656,794 | +0.59(+3.95%) |
May 04, 2023 | 14.70 | 15.22 | 14.35 | 14.89 | 832,752 | -0.39(-2.55%) |
May 03, 2023 | 15.38 | 16.11 | 15.21 | 15.28 | 794,819 | +0.08(+0.50%) |
May 02, 2023 | 16.02 | 16.17 | 14.65 | 15.20 | 1,203,484 | -0.94(-5.82%) |
May 01, 2023 | 16.48 | 16.74 | 15.96 | 16.14 | 591,102 | -0.19(-1.16%) |
Apr 28, 2023 | 16.29 | 16.85 | 16.27 | 16.33 | 616,715 | +0.00(+0.00%) |
Apr 27, 2023 | 16.59 | 17.01 | 16.25 | 16.33 | 438,667 | -0.21(-1.26%) |
Apr 26, 2023 | 16.12 | 17.50 | 15.99 | 16.54 | 1,259,521 | +0.92(+5.89%) |
Apr 25, 2023 | 16.60 | 17.01 | 15.58 | 15.62 | 1,207,372 | -1.16(-6.90%) |
Apr 24, 2023 | 16.76 | 17.06 | 16.51 | 16.78 | 759,746 | -0.03(-0.17%) |
Apr 21, 2023 | 17.27 | 17.42 | 16.74 | 16.81 | 531,724 | -0.53(-3.07%) |
Apr 20, 2023 | 17.38 | 17.66 | 17.08 | 17.34 | 566,931 | -0.40(-2.25%) |
Apr 19, 2023 | 17.12 | 17.92 | 17.03 | 17.74 | 343,336 | +0.65(+3.78%) |
Apr 18, 2023 | 17.70 | 17.79 | 16.92 | 17.09 | 416,253 | -0.59(-3.33%) |
Apr 17, 2023 | 17.12 | 17.72 | 16.98 | 17.68 | 526,330 | +0.37(+2.14%) |
Apr 14, 2023 | 17.98 | 18.03 | 17.18 | 17.31 | 409,993 | -0.39(-2.20%) |
Apr 13, 2023 | 17.31 | 17.74 | 17.20 | 17.70 | 430,082 | +0.48(+2.81%) |
Apr 12, 2023 | 17.51 | 17.56 | 16.95 | 17.21 | 439,448 | -0.18(-1.04%) |
Apr 11, 2023 | 17.25 | 17.56 | 17.02 | 17.39 | 548,972 | +0.22(+1.27%) |
Apr 10, 2023 | 16.49 | 17.35 | 16.31 | 17.18 | 772,891 | +0.52(+3.13%) |
Apr 06, 2023 | 16.51 | 17.08 | 16.47 | 16.65 | 353,811 | +0.28(+1.74%) |
Apr 05, 2023 | 16.45 | 16.68 | 16.20 | 16.37 | 488,944 | -0.44(-2.60%) |
Apr 04, 2023 | 17.17 | 17.17 | 16.29 | 16.81 | 428,193 | -0.31(-1.83%) |
Apr 03, 2023 | 17.61 | 17.74 | 17.06 | 17.12 | 479,996 | -0.21(-1.20%) |
Mar 31, 2023 | 17.27 | 17.42 | 16.99 | 17.33 | 762,776 | +0.20(+1.16%) |
Mar 30, 2023 | 18.26 | 18.26 | 17.13 | 17.13 | 497,911 | -0.81(-4.50%) |
Mar 29, 2023 | 18.71 | 18.71 | 17.78 | 17.94 | 541,594 | -0.33(-1.82%) |
Mar 28, 2023 | 18.23 | 18.59 | 18.01 | 18.27 | 588,047 | -0.05(-0.26%) |
Mar 27, 2023 | 18.95 | 19.90 | 18.28 | 18.31 | 451,306 | -0.04(-0.21%) |
Mar 24, 2023 | 17.13 | 18.45 | 16.97 | 18.35 | 715,617 | +0.82(+4.65%) |
Mar 23, 2023 | 18.40 | 18.57 | 17.51 | 17.54 | 607,273 | -0.66(-3.65%) |
Mar 22, 2023 | 19.78 | 19.90 | 18.18 | 18.20 | 727,985 | -1.77(-8.84%) |
Mar 21, 2023 | 19.09 | 20.19 | 18.92 | 19.97 | 962,286 | +2.25(+12.69%) |
Mar 20, 2023 | 18.43 | 18.72 | 17.69 | 17.72 | 1,275,766 | -0.25(-1.37%) |
Mar 17, 2023 | 17.90 | 18.35 | 17.38 | 17.96 | 2,195,309 | -0.56(-3.02%) |
Mar 16, 2023 | 17.94 | 19.37 | 17.40 | 18.52 | 1,056,929 | +0.43(+2.36%) |
Mar 15, 2023 | 17.32 | 18.30 | 16.68 | 18.10 | 1,424,205 | +0.10(+0.58%) |
Mar 14, 2023 | 19.66 | 19.79 | 17.58 | 17.99 | 1,567,377 | +1.53(+9.28%) |
Mar 13, 2023 | 20.99 | 21.00 | 16.00 | 16.46 | 3,255,096 | -4.66(-22.06%) |
Mar 10, 2023 | 21.65 | 22.31 | 20.48 | 21.12 | 1,356,995 | -1.12(-5.03%) |
Mar 09, 2023 | 24.09 | 24.09 | 22.24 | 22.24 | 459,267 | -2.04(-8.40%) |
Mar 08, 2023 | 24.20 | 24.75 | 23.89 | 24.28 | 304,117 | +0.07(+0.27%) |
Mar 07, 2023 | 24.80 | 24.96 | 24.21 | 24.22 | 360,864 | -0.68(-2.74%) |
Mar 06, 2023 | 25.32 | 25.42 | 24.68 | 24.90 | 261,607 | -0.38(-1.50%) |
Mar 03, 2023 | 25.10 | 25.38 | 24.73 | 25.28 | 161,886 | +0.36(+1.45%) |
Mar 02, 2023 | 24.99 | 25.02 | 24.61 | 24.92 | 197,579 | -0.32(-1.28%) |
Mar 01, 2023 | 25.17 | 25.29 | 25.00 | 25.24 | 227,442 | -0.06(-0.22%) |
Feb 28, 2023 | 25.72 | 25.98 | 25.26 | 25.30 | 255,262 | -0.38(-1.48%) |
Feb 27, 2023 | 26.25 | 26.30 | 25.62 | 25.68 | 247,470 | -0.22(-0.84%) |
Feb 24, 2023 | 25.78 | 26.36 | 25.32 | 25.90 | 476,172 | -0.10(-0.40%) |
Feb 23, 2023 | 25.90 | 26.39 | 25.77 | 26.00 | 267,260 | +0.24(+0.92%) |
Feb 22, 2023 | 25.78 | 26.13 | 25.57 | 25.76 | 480,316 | -0.05(-0.18%) |
Feb 21, 2023 | 26.12 | 26.17 | 25.73 | 25.81 | 271,983 | -0.63(-2.37%) |
Feb 17, 2023 | 26.37 | 26.58 | 26.13 | 26.44 | 226,147 | +0.07(+0.25%) |
Feb 16, 2023 | 26.91 | 26.91 | 26.35 | 26.37 | 243,740 | -0.78(-2.87%) |
Feb 15, 2023 | 26.24 | 27.15 | 26.13 | 27.15 | 189,036 | +0.65(+2.43%) |
Feb 14, 2023 | 26.64 | 26.84 | 26.21 | 26.50 | 223,923 | -0.07(-0.25%) |
Feb 13, 2023 | 26.37 | 26.65 | 26.21 | 26.57 | 419,919 | +0.32(+1.23%) |
Feb 10, 2023 | 26.48 | 26.74 | 25.86 | 26.25 | 549,519 | -0.28(-1.07%) |
Feb 09, 2023 | 27.95 | 27.98 | 26.49 | 26.53 | 260,027 | -1.18(-4.25%) |
Feb 08, 2023 | 27.66 | 27.75 | 27.40 | 27.71 | 246,566 | -0.11(-0.41%) |
Feb 07, 2023 | 26.83 | 28.01 | 26.71 | 27.82 | 362,755 | +0.75(+2.79%) |
Feb 06, 2023 | 27.40 | 27.46 | 26.85 | 27.07 | 187,369 | -0.49(-1.78%) |
Feb 03, 2023 | 27.15 | 28.04 | 27.15 | 27.56 | 399,563 | +0.13(+0.48%) |
Feb 02, 2023 | 27.22 | 27.62 | 26.86 | 27.43 | 356,008 | +0.41(+1.50%) |
Feb 01, 2023 | 26.39 | 27.53 | 26.38 | 27.02 | 420,860 | +0.49(+1.85%) |
Jan 31, 2023 | 25.68 | 26.72 | 25.64 | 26.53 | 359,226 | +0.94(+3.68%) |
Jan 30, 2023 | 25.76 | 26.00 | 25.43 | 25.59 | 290,928 | -0.28(-1.09%) |
Jan 27, 2023 | 25.45 | 25.94 | 25.23 | 25.87 | 267,523 | +0.45(+1.78%) |
Jan 26, 2023 | 25.02 | 25.48 | 24.50 | 25.42 | 383,556 | +0.39(+1.54%) |
Jan 25, 2023 | 25.92 | 25.92 | 24.52 | 25.03 | 887,411 | -1.89(-7.04%) |
Jan 24, 2023 | 27.45 | 27.45 | 26.85 | 26.93 | 219,012 | -0.34(-1.24%) |
Jan 23, 2023 | 26.84 | 27.40 | 26.64 | 27.27 | 217,147 | +0.47(+1.76%) |
Jan 20, 2023 | 26.70 | 26.88 | 26.32 | 26.80 | 287,968 | +0.44(+1.68%) |
Jan 19, 2023 | 26.11 | 26.52 | 25.83 | 26.35 | 266,537 | +0.02(+0.07%) |
Jan 18, 2023 | 26.95 | 27.14 | 26.20 | 26.33 | 308,991 | -0.71(-2.61%) |
Jan 17, 2023 | 27.37 | 27.78 | 26.86 | 27.04 | 242,520 | -0.25(-0.93%) |
Jan 13, 2023 | 26.87 | 27.44 | 26.34 | 27.29 | 214,947 | +0.12(+0.45%) |
Jan 12, 2023 | 27.04 | 27.25 | 26.65 | 27.17 | 345,460 | +0.41(+1.55%) |
Jan 11, 2023 | 26.67 | 26.80 | 26.26 | 26.76 | 299,652 | +0.25(+0.92%) |
Jan 10, 2023 | 26.39 | 26.78 | 26.06 | 26.51 | 202,632 | +0.15(+0.57%) |
Jan 09, 2023 | 26.50 | 27.03 | 26.14 | 26.36 | 211,417 | +0.04(+0.14%) |
Jan 06, 2023 | 26.18 | 26.56 | 25.92 | 26.32 | 225,283 | +0.48(+1.86%) |
Jan 05, 2023 | 26.20 | 26.37 | 25.76 | 25.84 | 227,998 | -0.62(-2.35%) |
Jan 04, 2023 | 26.91 | 27.21 | 26.25 | 26.47 | 250,435 | -0.20(-0.74%) |
Jan 03, 2023 | 26.69 | 26.85 | 26.21 | 26.66 | 263,916 | +0.21(+0.78%) |
Dec 30, 2022 | 26.89 | 27.18 | 26.39 | 26.46 | 395,568 | -0.62(-2.30%) |
Dec 29, 2022 | 26.74 | 27.14 | 26.70 | 27.08 | 185,108 | +0.50(+1.88%) |
Dec 28, 2022 | 26.88 | 27.23 | 26.58 | 26.58 | 163,174 | -0.19(-0.70%) |
Dec 27, 2022 | 27.13 | 27.23 | 26.67 | 26.77 | 275,456 | -0.29(-1.08%) |
Dec 23, 2022 | 26.67 | 27.15 | 26.40 | 27.06 | 250,207 | +0.44(+1.66%) |
Dec 22, 2022 | 26.38 | 26.63 | 25.88 | 26.62 | 270,517 | +0.03(+0.11%) |
Dec 21, 2022 | 26.27 | 26.83 | 26.21 | 26.59 | 424,825 | +0.68(+2.62%) |
Dec 20, 2022 | 25.82 | 26.17 | 25.73 | 25.91 | 419,181 | +0.17(+0.66%) |
Dec 19, 2022 | 25.82 | 26.06 | 25.50 | 25.74 | 360,852 | -0.11(-0.44%) |
Dec 16, 2022 | 25.45 | 25.92 | 25.31 | 25.85 | 1,811,726 | +0.13(+0.51%) |
Dec 15, 2022 | 25.99 | 26.28 | 25.52 | 25.72 | 855,089 | -0.54(-2.05%) |
Dec 14, 2022 | 27.15 | 27.38 | 26.15 | 26.26 | 443,529 | -0.95(-3.50%) |
Dec 13, 2022 | 27.85 | 28.28 | 26.74 | 27.21 | 532,594 | -0.35(-1.27%) |
Dec 12, 2022 | 27.80 | 27.86 | 27.32 | 27.56 | 324,174 | -0.18(-0.65%) |
Dec 09, 2022 | 27.62 | 27.96 | 27.46 | 27.74 | 274,612 | -0.02(-0.07%) |
Dec 08, 2022 | 28.11 | 28.35 | 27.71 | 27.76 | 236,385 | -0.10(-0.37%) |
Dec 07, 2022 | 28.01 | 28.29 | 27.77 | 27.86 | 243,301 | -0.32(-1.14%) |
Dec 06, 2022 | 28.24 | 28.48 | 27.90 | 28.18 | 238,775 | -0.12(-0.43%) |
Dec 05, 2022 | 29.67 | 29.99 | 28.13 | 28.30 | 278,867 | -1.72(-5.71%) |
Dec 02, 2022 | 30.10 | 30.34 | 29.67 | 30.02 | 339,996 | -0.51(-1.67%) |