Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.94 | 20.08 | 19.82 | 19.87 | 1,833,993 | -0.01(-0.05%) |
Sep 28, 2023 | 19.84 | 19.98 | 19.77 | 19.88 | 2,327,552 | +0.07(+0.34%) |
Sep 27, 2023 | 20.07 | 20.09 | 19.54 | 19.81 | 2,863,346 | -0.23(-1.17%) |
Sep 26, 2023 | 20.05 | 20.28 | 20.01 | 20.04 | 3,008,246 | -0.03(-0.15%) |
Sep 25, 2023 | 19.76 | 20.18 | 20.05 | 20.07 | 2,140,308 | +0.15(+0.73%) |
Sep 22, 2023 | 19.83 | 20.13 | 19.80 | 19.92 | 1,979,737 | +0.09(+0.44%) |
Sep 21, 2023 | 20.05 | 20.23 | 19.82 | 19.84 | 2,304,469 | -0.39(-1.92%) |
Sep 20, 2023 | 19.93 | 20.27 | 19.91 | 20.23 | 2,696,047 | +0.36(+1.81%) |
Sep 19, 2023 | 19.88 | 20.04 | 19.74 | 19.87 | 3,454,799 | -0.04(-0.20%) |
Sep 18, 2023 | 19.59 | 19.94 | 19.58 | 19.90 | 2,568,547 | +0.33(+1.69%) |
Sep 15, 2023 | 19.61 | 19.63 | 19.49 | 19.57 | 3,068,222 | -0.11(-0.54%) |
Sep 14, 2023 | 19.45 | 19.71 | 19.43 | 19.68 | 1,645,771 | +0.27(+1.40%) |
Sep 13, 2023 | 19.43 | 19.43 | 19.24 | 19.41 | 1,735,643 | +0.03(+0.15%) |
Sep 12, 2023 | 19.32 | 19.48 | 19.16 | 19.38 | 2,298,974 | +0.09(+0.45%) |
Sep 11, 2023 | 19.21 | 19.35 | 19.16 | 19.29 | 2,381,048 | +0.13(+0.66%) |
Sep 08, 2023 | 19.45 | 19.49 | 19.14 | 19.16 | 2,028,339 | -0.18(-0.96%) |
Sep 07, 2023 | 19.63 | 19.63 | 19.34 | 19.35 | 2,617,140 | -0.25(-1.29%) |
Sep 06, 2023 | 19.44 | 19.71 | 19.34 | 19.60 | 3,783,573 | +0.10(+0.50%) |
Sep 05, 2023 | 19.45 | 19.76 | 19.29 | 19.51 | 3,402,437 | +0.10(+0.50%) |
Sep 01, 2023 | 19.40 | 19.50 | 19.38 | 19.41 | 2,371,476 | +0.15(+0.76%) |
Aug 31, 2023 | 19.54 | 19.73 | 19.25 | 19.26 | 3,510,582 | -0.22(-1.15%) |
Aug 30, 2023 | 19.58 | 19.66 | 19.46 | 19.49 | 3,138,784 | -0.03(-0.15%) |
Aug 29, 2023 | 19.50 | 19.52 | 19.29 | 19.51 | 3,298,341 | +0.00(+0.00%) |
Aug 28, 2023 | 19.46 | 19.73 | 19.40 | 19.51 | 2,432,285 | +0.12(+0.59%) |
Aug 25, 2023 | 19.64 | 19.74 | 19.34 | 19.40 | 2,233,593 | -0.13(-0.69%) |
Aug 24, 2023 | 19.27 | 19.65 | 19.14 | 19.53 | 2,426,773 | +0.18(+0.94%) |
Aug 23, 2023 | 19.56 | 19.62 | 19.33 | 19.35 | 2,680,505 | -0.24(-1.23%) |
Aug 22, 2023 | 19.86 | 19.91 | 19.42 | 19.59 | 3,347,111 | -0.26(-1.31%) |
Aug 21, 2023 | 19.85 | 19.92 | 19.72 | 19.85 | 1,695,131 | +0.01(+0.05%) |
Aug 18, 2023 | 20.07 | 20.07 | 19.75 | 19.84 | 2,024,063 | -0.13(-0.67%) |
Aug 17, 2023 | 20.41 | 20.54 | 19.95 | 19.98 | 2,366,319 | -0.44(-2.17%) |
Aug 16, 2023 | 20.49 | 20.68 | 20.40 | 20.42 | 2,258,416 | -0.17(-0.84%) |
Aug 15, 2023 | 20.70 | 20.78 | 20.58 | 20.59 | 1,566,207 | -0.17(-0.83%) |
Aug 14, 2023 | 20.69 | 20.77 | 20.50 | 20.76 | 2,142,533 | +0.07(+0.33%) |
Aug 11, 2023 | 20.74 | 20.84 | 20.52 | 20.70 | 3,029,681 | -0.03(-0.14%) |
Aug 10, 2023 | 20.56 | 20.91 | 20.53 | 20.73 | 2,604,443 | +0.26(+1.27%) |
Aug 09, 2023 | 21.25 | 21.55 | 20.41 | 20.47 | 4,785,016 | -0.42(-2.02%) |
Aug 08, 2023 | 20.90 | 21.02 | 20.70 | 20.89 | 4,437,311 | -0.10(-0.46%) |
Aug 07, 2023 | 20.76 | 21.13 | 20.76 | 20.99 | 3,027,764 | +0.23(+1.11%) |
Aug 04, 2023 | 20.78 | 20.95 | 20.66 | 20.75 | 2,891,730 | +0.10(+0.47%) |
Aug 03, 2023 | 20.55 | 20.73 | 20.46 | 20.66 | 2,288,396 | +0.01(+0.05%) |
Aug 02, 2023 | 20.47 | 20.84 | 20.45 | 20.65 | 2,175,214 | +0.09(+0.42%) |
Aug 01, 2023 | 20.67 | 20.72 | 20.50 | 20.56 | 1,981,014 | -0.10(-0.47%) |
Jul 31, 2023 | 20.64 | 20.72 | 20.49 | 20.66 | 2,148,661 | +0.04(+0.19%) |
Jul 28, 2023 | 20.84 | 20.89 | 20.53 | 20.62 | 1,869,017 | -0.14(-0.69%) |
Jul 27, 2023 | 20.74 | 20.89 | 20.63 | 20.76 | 2,712,033 | +0.02(+0.09%) |
Jul 26, 2023 | 20.25 | 20.78 | 20.25 | 20.75 | 2,501,661 | +0.26(+1.27%) |
Jul 25, 2023 | 20.55 | 20.70 | 20.46 | 20.49 | 1,864,035 | -0.11(-0.51%) |
Jul 24, 2023 | 20.87 | 20.87 | 20.53 | 20.59 | 2,145,891 | -0.19(-0.93%) |
Jul 21, 2023 | 21.02 | 21.04 | 20.75 | 20.78 | 2,121,024 | -0.12(-0.55%) |
Jul 20, 2023 | 20.85 | 20.93 | 20.62 | 20.90 | 2,375,943 | +0.08(+0.37%) |
Jul 19, 2023 | 20.47 | 20.83 | 20.47 | 20.82 | 3,251,046 | +0.46(+2.27%) |
Jul 18, 2023 | 20.53 | 20.66 | 20.25 | 20.36 | 3,178,364 | -0.15(-0.75%) |
Jul 17, 2023 | 20.53 | 20.69 | 20.45 | 20.51 | 2,866,018 | -0.02(-0.09%) |
Jul 14, 2023 | 20.49 | 20.54 | 20.30 | 20.53 | 3,016,060 | +0.02(+0.09%) |
Jul 13, 2023 | 20.69 | 20.75 | 20.44 | 20.51 | 2,023,877 | -0.16(-0.79%) |
Jul 12, 2023 | 20.65 | 20.82 | 20.58 | 20.68 | 2,189,553 | +0.12(+0.61%) |
Jul 11, 2023 | 20.57 | 20.66 | 20.50 | 20.55 | 2,939,267 | +0.05(+0.23%) |
Jul 10, 2023 | 20.46 | 20.71 | 20.43 | 20.50 | 2,433,089 | +0.01(+0.05%) |
Jul 07, 2023 | 20.41 | 20.63 | 20.41 | 20.50 | 1,448,573 | +0.04(+0.19%) |
Jul 06, 2023 | 20.62 | 20.65 | 20.34 | 20.46 | 2,070,677 | -0.25(-1.21%) |
Jul 05, 2023 | 20.87 | 20.91 | 20.47 | 20.71 | 2,916,478 | -0.25(-1.19%) |
Jul 03, 2023 | 20.94 | 21.15 | 20.87 | 20.96 | 1,104,860 | +0.05(+0.23%) |
Jun 30, 2023 | 21.05 | 21.08 | 20.82 | 20.91 | 1,955,018 | -0.08(-0.37%) |
Jun 29, 2023 | 20.65 | 21.04 | 20.53 | 20.99 | 3,274,497 | +0.35(+1.68%) |
Jun 28, 2023 | 20.62 | 20.68 | 20.50 | 20.64 | 1,783,049 | +0.04(+0.19%) |
Jun 27, 2023 | 20.53 | 20.72 | 20.43 | 20.60 | 1,895,796 | +0.13(+0.66%) |
Jun 26, 2023 | 20.56 | 20.67 | 20.41 | 20.47 | 1,996,256 | -0.12(-0.56%) |
Jun 23, 2023 | 21.16 | 21.18 | 20.52 | 20.58 | 4,412,679 | -0.69(-3.25%) |
Jun 22, 2023 | 21.50 | 21.54 | 21.13 | 21.27 | 2,444,158 | -0.22(-1.03%) |
Jun 21, 2023 | 21.60 | 21.61 | 21.39 | 21.50 | 3,158,772 | -0.12(-0.53%) |
Jun 20, 2023 | 21.54 | 21.72 | 21.45 | 21.61 | 3,281,613 | +0.01(+0.04%) |
Jun 16, 2023 | 21.32 | 21.66 | 21.29 | 21.60 | 4,263,565 | +0.37(+1.77%) |
Jun 15, 2023 | 21.14 | 21.23 | 21.00 | 21.23 | 2,098,365 | -0.51(-2.34%) |
May 08, 2023 | 21.56 | 21.77 | 21.39 | 21.74 | 3,243,481 | +0.22(+1.02%) |
May 05, 2023 | 21.03 | 21.57 | 20.98 | 21.52 | 2,543,633 | +0.56(+2.68%) |
May 04, 2023 | 20.82 | 21.22 | 20.82 | 20.96 | 3,891,328 | +0.14(+0.69%) |
May 03, 2023 | 21.00 | 21.12 | 20.76 | 20.81 | 1,924,095 | -0.12(-0.59%) |
May 02, 2023 | 21.11 | 21.11 | 20.49 | 20.94 | 2,051,805 | -0.15(-0.72%) |
May 01, 2023 | 21.05 | 21.19 | 21.02 | 21.09 | 2,318,590 | +0.08(+0.36%) |
Apr 28, 2023 | 20.87 | 21.01 | 20.79 | 21.01 | 2,441,664 | +0.06(+0.27%) |
Apr 27, 2023 | 20.82 | 21.04 | 20.80 | 20.96 | 2,116,475 | +0.16(+0.78%) |
Apr 26, 2023 | 21.09 | 21.20 | 20.79 | 20.79 | 2,695,119 | -0.31(-1.49%) |
Apr 25, 2023 | 21.36 | 21.43 | 21.07 | 21.11 | 3,132,918 | -0.34(-1.60%) |
Apr 24, 2023 | 21.52 | 21.58 | 21.24 | 21.45 | 2,865,782 | -0.10(-0.44%) |
Apr 21, 2023 | 21.39 | 21.59 | 21.27 | 21.55 | 2,102,951 | +0.21(+0.98%) |
Apr 20, 2023 | 20.99 | 21.35 | 20.98 | 21.34 | 2,200,295 | +0.33(+1.58%) |
Apr 19, 2023 | 20.86 | 21.02 | 20.71 | 21.00 | 2,073,947 | +0.10(+0.50%) |
Apr 18, 2023 | 21.03 | 21.06 | 20.79 | 20.90 | 1,795,675 | -0.05(-0.23%) |
Apr 17, 2023 | 20.61 | 20.97 | 20.54 | 20.95 | 3,007,775 | +0.49(+2.39%) |
Apr 14, 2023 | 20.52 | 20.79 | 20.39 | 20.46 | 2,905,932 | -0.09(-0.44%) |
Apr 13, 2023 | 20.50 | 20.60 | 20.35 | 20.55 | 2,056,672 | +0.05(+0.23%) |
Apr 12, 2023 | 20.92 | 20.92 | 20.48 | 20.50 | 1,542,168 | -0.36(-1.73%) |
Apr 11, 2023 | 20.68 | 20.93 | 20.63 | 20.86 | 2,012,697 | +0.23(+1.11%) |
Apr 10, 2023 | 20.60 | 20.69 | 20.47 | 20.63 | 2,858,330 | -0.01(-0.05%) |
Apr 06, 2023 | 20.77 | 20.85 | 20.54 | 20.64 | 1,751,795 | +0.02(+0.09%) |
Apr 05, 2023 | 20.57 | 21.00 | 20.57 | 20.62 | 3,784,298 | -0.02(-0.09%) |
Apr 04, 2023 | 21.14 | 21.19 | 20.53 | 20.64 | 2,761,341 | -0.54(-2.56%) |
Apr 03, 2023 | 20.78 | 21.24 | 20.71 | 21.18 | 3,381,090 | +0.48(+2.30%) |
Mar 31, 2023 | 20.34 | 20.73 | 20.28 | 20.71 | 2,973,001 | +0.52(+2.59%) |
Mar 30, 2023 | 20.21 | 20.38 | 20.15 | 20.19 | 1,862,586 | +0.09(+0.43%) |
Mar 29, 2023 | 20.20 | 20.31 | 19.99 | 20.10 | 2,330,151 | +0.05(+0.24%) |
Mar 28, 2023 | 20.11 | 20.27 | 19.95 | 20.05 | 1,792,938 | -0.07(-0.33%) |
Mar 27, 2023 | 20.09 | 20.20 | 20.02 | 20.12 | 2,779,749 | +0.13(+0.67%) |
Mar 24, 2023 | 19.68 | 20.05 | 19.53 | 19.99 | 3,918,413 | +0.24(+1.20%) |
Mar 23, 2023 | 19.84 | 20.03 | 19.55 | 19.75 | 2,665,269 | -0.02(-0.10%) |
Mar 22, 2023 | 20.36 | 20.46 | 19.74 | 19.77 | 4,381,945 | -0.56(-2.76%) |
Mar 21, 2023 | 20.30 | 20.52 | 20.03 | 20.33 | 3,905,035 | +0.31(+1.57%) |
Mar 20, 2023 | 19.65 | 20.08 | 19.56 | 20.01 | 3,227,416 | +0.44(+2.23%) |
Mar 17, 2023 | 19.89 | 19.90 | 19.43 | 19.58 | 15,103,975 | -0.29(-1.48%) |
Mar 16, 2023 | 19.55 | 20.09 | 19.51 | 19.87 | 3,593,140 | +0.20(+1.02%) |
Mar 15, 2023 | 19.49 | 19.77 | 19.30 | 19.67 | 4,642,163 | +0.01(+0.05%) |
Mar 14, 2023 | 19.71 | 19.97 | 19.52 | 19.66 | 3,793,868 | +0.24(+1.22%) |
Mar 13, 2023 | 19.76 | 19.99 | 19.38 | 19.43 | 6,627,245 | -0.43(-2.16%) |
Mar 10, 2023 | 20.02 | 20.22 | 19.74 | 19.85 | 2,910,506 | -0.19(-0.95%) |
Mar 09, 2023 | 20.51 | 20.54 | 20.01 | 20.04 | 5,395,486 | -0.40(-1.95%) |
Mar 08, 2023 | 20.43 | 20.49 | 20.32 | 20.44 | 2,040,808 | +0.01(+0.05%) |
Mar 07, 2023 | 20.70 | 20.79 | 20.38 | 20.43 | 2,561,492 | -0.25(-1.20%) |
Mar 06, 2023 | 20.68 | 20.86 | 20.49 | 20.68 | 3,850,354 | -0.17(-0.82%) |
Mar 03, 2023 | 21.29 | 21.39 | 20.79 | 20.85 | 3,664,542 | -0.48(-2.23%) |
Mar 02, 2023 | 21.11 | 21.41 | 20.65 | 21.33 | 3,530,000 | +0.22(+1.04%) |
Mar 01, 2023 | 21.17 | 21.44 | 20.34 | 21.11 | 5,231,418 | +0.23(+1.09%) |
Feb 28, 2023 | 21.00 | 21.23 | 20.82 | 20.88 | 5,312,863 | -0.05(-0.23%) |
Feb 27, 2023 | 21.22 | 21.34 | 20.87 | 20.93 | 3,702,505 | -0.23(-1.07%) |
Feb 24, 2023 | 21.12 | 21.21 | 20.95 | 21.15 | 2,194,770 | -0.08(-0.35%) |
Feb 23, 2023 | 21.20 | 21.30 | 20.94 | 21.23 | 1,721,451 | -0.01(-0.04%) |
Feb 22, 2023 | 21.24 | 21.30 | 21.12 | 21.24 | 1,878,847 | +0.04(+0.18%) |
Feb 21, 2023 | 21.32 | 21.44 | 21.18 | 21.20 | 2,091,786 | -0.33(-1.53%) |
Feb 17, 2023 | 21.49 | 21.59 | 21.42 | 21.53 | 3,765,332 | +0.01(+0.04%) |
Feb 16, 2023 | 21.43 | 21.67 | 21.37 | 21.52 | 1,508,266 | -0.07(-0.30%) |
Feb 15, 2023 | 21.20 | 21.59 | 21.20 | 21.59 | 1,453,993 | +0.32(+1.50%) |
Feb 14, 2023 | 21.32 | 21.48 | 21.21 | 21.27 | 1,796,780 | -0.04(-0.18%) |
Feb 13, 2023 | 20.99 | 21.33 | 20.91 | 21.30 | 1,850,262 | +0.33(+1.57%) |
Feb 10, 2023 | 21.09 | 21.12 | 20.79 | 20.97 | 2,071,048 | -0.14(-0.67%) |
Feb 09, 2023 | 21.28 | 21.31 | 21.00 | 21.12 | 2,056,992 | -0.06(-0.27%) |
Feb 08, 2023 | 21.33 | 21.37 | 21.00 | 21.17 | 1,879,504 | -0.20(-0.92%) |
Feb 07, 2023 | 21.14 | 21.39 | 20.92 | 21.37 | 1,994,836 | +0.23(+1.07%) |
Feb 06, 2023 | 20.95 | 21.15 | 20.85 | 21.14 | 1,719,515 | +0.20(+0.94%) |
Feb 03, 2023 | 20.96 | 21.03 | 20.73 | 20.95 | 1,867,544 | -0.08(-0.40%) |
Feb 02, 2023 | 21.02 | 21.29 | 20.98 | 21.03 | 2,925,287 | +0.06(+0.27%) |
Feb 01, 2023 | 20.87 | 21.08 | 20.76 | 20.97 | 1,902,204 | +0.01(+0.04%) |
Jan 31, 2023 | 20.54 | 20.99 | 20.48 | 20.96 | 2,712,224 | +0.45(+2.20%) |
Jan 30, 2023 | 20.24 | 20.64 | 20.24 | 20.51 | 2,541,225 | +0.31(+1.54%) |
Jan 27, 2023 | 20.50 | 20.51 | 20.18 | 20.20 | 2,184,225 | -0.32(-1.56%) |
Jan 26, 2023 | 20.71 | 20.81 | 20.41 | 20.52 | 2,495,881 | -0.22(-1.04%) |
Jan 25, 2023 | 20.68 | 20.83 | 20.54 | 20.74 | 1,911,099 | -0.03(-0.14%) |
Jan 24, 2023 | 20.89 | 21.04 | 20.61 | 20.77 | 2,505,222 | -0.24(-1.16%) |
Jan 23, 2023 | 21.15 | 21.21 | 20.87 | 21.01 | 2,121,633 | -0.12(-0.58%) |
Jan 20, 2023 | 20.93 | 21.32 | 20.71 | 21.13 | 2,988,159 | +0.29(+1.40%) |
Jan 19, 2023 | 21.25 | 21.28 | 20.82 | 20.84 | 3,114,429 | -0.27(-1.29%) |
Jan 18, 2023 | 21.53 | 21.63 | 21.01 | 21.12 | 3,883,239 | -0.34(-1.58%) |
Jan 17, 2023 | 21.59 | 22.08 | 21.35 | 21.45 | 3,699,367 | -0.24(-1.13%) |
Jan 13, 2023 | 20.13 | 21.83 | 20.13 | 21.70 | 6,042,779 | +1.22(+5.97%) |
Jan 12, 2023 | 20.78 | 20.87 | 20.44 | 20.48 | 2,375,426 | -0.28(-1.36%) |
Jan 11, 2023 | 21.14 | 21.23 | 20.71 | 20.76 | 2,191,088 | -0.39(-1.82%) |
Jan 10, 2023 | 21.05 | 21.34 | 20.91 | 21.14 | 2,117,791 | +0.16(+0.76%) |
Jan 09, 2023 | 21.38 | 21.54 | 20.89 | 20.98 | 3,590,590 | -0.42(-1.98%) |
Jan 06, 2023 | 21.48 | 21.56 | 21.23 | 21.41 | 1,583,842 | +0.08(+0.35%) |
Jan 05, 2023 | 21.06 | 21.46 | 21.02 | 21.33 | 2,008,905 | -0.12(-0.57%) |
Jan 04, 2023 | 20.83 | 21.52 | 20.83 | 21.45 | 2,643,990 | +0.77(+3.73%) |
Jan 03, 2023 | 21.43 | 21.47 | 20.58 | 20.68 | 3,237,902 | -0.59(-2.78%) |
Dec 30, 2022 | 21.37 | 21.40 | 21.11 | 21.28 | 1,309,575 | -0.14(-0.66%) |
Dec 29, 2022 | 21.39 | 21.51 | 21.31 | 21.42 | 1,472,829 | +0.09(+0.44%) |
Dec 28, 2022 | 21.50 | 21.67 | 21.31 | 21.32 | 1,081,137 | -0.17(-0.79%) |
Dec 27, 2022 | 21.73 | 21.78 | 21.45 | 21.49 | 1,239,277 | -0.25(-1.17%) |
Dec 23, 2022 | 21.58 | 21.79 | 21.51 | 21.75 | 1,015,885 | +0.14(+0.65%) |
Dec 22, 2022 | 21.49 | 21.62 | 21.35 | 21.60 | 3,286,960 | +0.10(+0.46%) |
Dec 21, 2022 | 21.67 | 21.84 | 21.45 | 21.51 | 1,511,909 | -0.07(-0.33%) |
Dec 20, 2022 | 21.37 | 21.63 | 21.27 | 21.58 | 1,522,577 | +0.14(+0.66%) |
Dec 19, 2022 | 21.71 | 21.72 | 21.35 | 21.43 | 1,255,062 | -0.28(-1.30%) |
Dec 16, 2022 | 21.63 | 21.80 | 21.43 | 21.72 | 3,623,608 | -0.13(-0.60%) |
Dec 15, 2022 | 21.94 | 22.07 | 21.47 | 21.85 | 3,195,468 | -0.23(-1.02%) |
Dec 14, 2022 | 21.96 | 22.25 | 21.84 | 22.07 | 1,798,489 | +0.08(+0.34%) |
Dec 13, 2022 | 22.22 | 22.36 | 21.73 | 22.00 | 2,618,690 | +0.06(+0.26%) |
Dec 12, 2022 | 21.70 | 21.94 | 21.60 | 21.94 | 1,612,766 | +0.22(+1.00%) |
Dec 09, 2022 | 21.90 | 21.97 | 21.70 | 21.73 | 1,487,814 | -0.16(-0.73%) |
Dec 08, 2022 | 21.64 | 21.91 | 21.61 | 21.89 | 1,481,033 | +0.33(+1.53%) |
Dec 07, 2022 | 21.73 | 21.89 | 21.45 | 21.56 | 1,895,020 | -0.23(-1.04%) |
Dec 06, 2022 | 21.69 | 21.82 | 21.52 | 21.78 | 2,323,426 | +0.06(+0.26%) |
Dec 05, 2022 | 21.56 | 21.76 | 21.44 | 21.73 | 1,835,354 | +0.09(+0.43%) |
Dec 02, 2022 | 21.11 | 21.64 | 21.10 | 21.63 | 2,378,383 | +0.30(+1.41%) |
Dec 01, 2022 | 21.25 | 21.42 | 21.10 | 21.33 | 1,983,629 | +0.12(+0.58%) |
Nov 30, 2022 | 20.90 | 21.26 | 20.83 | 21.21 | 2,730,390 | +0.36(+1.74%) |
Nov 29, 2022 | 20.68 | 20.94 | 20.66 | 20.85 | 2,575,154 | +0.11(+0.54%) |
Nov 28, 2022 | 20.89 | 21.06 | 20.71 | 20.74 | 5,399,781 | -0.22(-1.07%) |
Nov 25, 2022 | 20.55 | 21.03 | 20.51 | 20.96 | 1,487,529 | +0.47(+2.28%) |
Nov 23, 2022 | 20.12 | 20.54 | 20.12 | 20.49 | 2,133,704 | +0.33(+1.62%) |
Nov 22, 2022 | 19.98 | 20.17 | 19.91 | 20.16 | 2,063,466 | +0.18(+0.89%) |
Nov 21, 2022 | 19.54 | 20.06 | 19.53 | 19.99 | 2,652,047 | +0.43(+2.20%) |
Nov 18, 2022 | 19.57 | 19.65 | 19.31 | 19.56 | 1,675,073 | +0.22(+1.16%) |
Nov 17, 2022 | 19.13 | 19.36 | 19.05 | 19.33 | 1,953,012 | -0.04(-0.19%) |
Nov 16, 2022 | 19.44 | 19.66 | 19.30 | 19.37 | 1,862,526 | -0.07(-0.38%) |
Nov 15, 2022 | 19.38 | 19.60 | 19.26 | 19.45 | 2,144,264 | +0.28(+1.46%) |
Nov 14, 2022 | 19.70 | 19.76 | 19.16 | 19.16 | 2,780,455 | -0.52(-2.66%) |
Nov 11, 2022 | 20.01 | 20.09 | 19.40 | 19.69 | 2,527,493 | -0.30(-1.50%) |
Nov 10, 2022 | 19.93 | 20.06 | 19.34 | 19.99 | 3,901,268 | +0.33(+1.66%) |
Nov 09, 2022 | 19.03 | 20.09 | 19.03 | 19.66 | 4,320,721 | +0.58(+3.04%) |
Nov 08, 2022 | 19.21 | 19.52 | 18.99 | 19.08 | 4,657,331 | -0.18(-0.92%) |
Nov 07, 2022 | 19.16 | 19.33 | 18.94 | 19.26 | 2,576,540 | +0.16(+0.83%) |
Nov 04, 2022 | 19.19 | 19.41 | 18.86 | 19.10 | 2,543,086 | +0.07(+0.39%) |
Nov 03, 2022 | 19.05 | 19.16 | 18.87 | 19.02 | 2,181,805 | -0.14(-0.73%) |
Nov 02, 2022 | 19.46 | 19.16 | 19.16 | 2,053,568 | -0.30(-1.54%) | |
Nov 01, 2022 | 19.53 | 19.57 | 19.20 | 19.46 | 2,076,226 | +0.04(+0.19%) |
Oct 31, 2022 | 19.58 | 19.65 | 19.36 | 19.43 | 2,159,391 | -0.18(-0.91%) |
Oct 28, 2022 | 19.26 | 19.63 | 19.22 | 19.60 | 1,643,348 | +0.36(+1.90%) |
Oct 27, 2022 | 19.19 | 19.54 | 19.19 | 19.24 | 1,950,320 | +0.21(+1.13%) |
Oct 26, 2022 | 19.16 | 19.35 | 19.01 | 19.02 | 1,556,541 | -0.04(-0.20%) |
Oct 25, 2022 | 18.76 | 19.22 | 18.76 | 19.06 | 1,720,905 | +0.30(+1.59%) |
Oct 24, 2022 | 18.88 | 19.04 | 18.63 | 18.76 | 2,042,021 | -0.12(-0.64%) |
Oct 21, 2022 | 18.53 | 18.97 | 18.43 | 18.88 | 1,533,151 | +0.32(+1.71%) |
Oct 20, 2022 | 18.73 | 18.93 | 18.52 | 18.57 | 1,671,485 | -0.22(-1.19%) |
Oct 19, 2022 | 18.80 | 19.00 | 18.58 | 18.79 | 1,408,890 | -0.14(-0.74%) |
Oct 18, 2022 | 18.98 | 19.04 | 18.78 | 18.93 | 1,585,442 | +0.27(+1.45%) |
Oct 17, 2022 | 18.40 | 18.74 | 18.40 | 18.66 | 1,452,819 | +0.47(+2.57%) |
Oct 14, 2022 | 18.53 | 18.73 | 18.11 | 18.19 | 1,408,528 | -0.26(-1.42%) |
Oct 13, 2022 | 17.72 | 18.51 | 17.56 | 18.45 | 1,994,961 | +0.47(+2.60%) |
Oct 12, 2022 | 18.14 | 18.21 | 17.94 | 17.99 | 1,649,955 | -0.11(-0.62%) |
Oct 11, 2022 | 18.04 | 18.19 | 17.75 | 18.10 | 1,676,730 | +0.02(+0.10%) |
Oct 10, 2022 | 17.91 | 18.19 | 17.84 | 18.08 | 1,781,664 | +0.22(+1.26%) |
Oct 07, 2022 | 18.15 | 18.18 | 17.69 | 17.86 | 2,016,384 | -0.41(-2.25%) |
Oct 06, 2022 | 18.29 | 18.51 | 18.19 | 18.27 | 1,727,491 | -0.02(-0.10%) |
Oct 05, 2022 | 18.02 | 18.37 | 17.91 | 18.29 | 1,448,898 | +0.08(+0.46%) |
Oct 04, 2022 | 17.98 | 18.34 | 17.98 | 18.20 | 1,964,799 | +0.49(+2.74%) |