Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 23.92 | 24.13 | 23.91 | 24.10 | 54,204 | +0.21(+0.88%) |
Aug 30, 2023 | 24.00 | 24.00 | 23.88 | 23.89 | 16,877 | -0.02(-0.08%) |
Aug 29, 2023 | 23.85 | 24.01 | 23.85 | 23.91 | 18,659 | +0.01(+0.04%) |
Aug 28, 2023 | 23.93 | 23.98 | 23.89 | 23.90 | 14,598 | -0.03(-0.13%) |
Aug 25, 2023 | 24.01 | 24.05 | 23.89 | 23.93 | 8,671 | -0.10(-0.42%) |
Aug 24, 2023 | 23.99 | 24.03 | 23.84 | 24.03 | 13,552 | +0.04(+0.17%) |
Aug 23, 2023 | 23.90 | 23.99 | 23.80 | 23.99 | 21,635 | +0.16(+0.67%) |
Aug 22, 2023 | 23.85 | 23.92 | 23.72 | 23.83 | 22,811 | +0.02(+0.08%) |
Aug 21, 2023 | 23.95 | 24.01 | 23.80 | 23.81 | 13,762 | -0.20(-0.83%) |
Aug 18, 2023 | 23.85 | 24.04 | 23.78 | 24.01 | 34,643 | +0.04(+0.17%) |
Aug 17, 2023 | 23.73 | 24.03 | 23.60 | 23.97 | 38,211 | +0.18(+0.76%) |
Aug 16, 2023 | 23.93 | 23.93 | 23.70 | 23.79 | 18,782 | -0.13(-0.54%) |
Aug 15, 2023 | 23.82 | 24.03 | 23.81 | 23.92 | 47,845 | -0.10(-0.42%) |
Aug 14, 2023 | 23.90 | 24.09 | 23.86 | 24.02 | 11,113 | +0.03(+0.13%) |
Aug 11, 2023 | 23.90 | 24.07 | 23.90 | 23.99 | 19,536 | +0.08(+0.36%) |
Aug 10, 2023 | 24.09 | 24.17 | 23.84 | 23.91 | 31,843 | -0.08(-0.35%) |
Aug 09, 2023 | 24.01 | 24.08 | 23.91 | 23.99 | 22,798 | +0.02(+0.08%) |
Aug 08, 2023 | 23.89 | 24.05 | 23.89 | 23.97 | 5,342 | +0.00(+0.00%) |
Aug 07, 2023 | 24.12 | 24.18 | 23.94 | 23.97 | 24,965 | -0.09(-0.37%) |
Aug 04, 2023 | 24.15 | 24.18 | 24.01 | 24.06 | 9,989 | +0.11(+0.46%) |
Aug 03, 2023 | 24.13 | 24.17 | 23.89 | 23.95 | 26,648 | -0.23(-0.95%) |
Aug 02, 2023 | 24.17 | 24.20 | 24.05 | 24.18 | 19,880 | -0.07(-0.29%) |
Aug 01, 2023 | 24.38 | 24.38 | 24.15 | 24.25 | 23,999 | -0.15(-0.61%) |
Jul 31, 2023 | 24.31 | 24.41 | 24.28 | 24.40 | 35,129 | -0.22(-0.89%) |
Jul 28, 2023 | 24.51 | 24.64 | 24.51 | 24.62 | 18,170 | +0.12(+0.49%) |
Jul 27, 2023 | 24.59 | 24.65 | 24.42 | 24.50 | 21,981 | -0.08(-0.33%) |
Jul 26, 2023 | 24.38 | 24.68 | 24.35 | 24.58 | 27,787 | +0.22(+0.90%) |
Jul 25, 2023 | 24.41 | 24.41 | 24.28 | 24.36 | 31,664 | -0.02(-0.08%) |
Jul 24, 2023 | 24.44 | 24.46 | 24.34 | 24.38 | 23,171 | -0.03(-0.12%) |
Jul 21, 2023 | 24.49 | 24.56 | 24.41 | 24.41 | 13,230 | -0.03(-0.12%) |
Jul 20, 2023 | 24.35 | 24.45 | 24.32 | 24.44 | 23,820 | +0.04(+0.16%) |
Jul 19, 2023 | 24.34 | 24.40 | 24.31 | 24.40 | 11,452 | +0.16(+0.66%) |
Jul 18, 2023 | 24.40 | 24.44 | 24.23 | 24.24 | 58,568 | -0.16(-0.66%) |
Jul 17, 2023 | 24.63 | 24.64 | 24.35 | 24.40 | 10,073 | -0.16(-0.65%) |
Jul 14, 2023 | 24.62 | 24.71 | 24.40 | 24.56 | 26,455 | -0.09(-0.37%) |
Jul 13, 2023 | 24.61 | 24.77 | 24.61 | 24.65 | 19,100 | +0.02(+0.08%) |
Jul 12, 2023 | 24.61 | 24.73 | 24.55 | 24.63 | 25,655 | +0.11(+0.44%) |
Jul 11, 2023 | 24.53 | 24.62 | 24.42 | 24.52 | 14,862 | +0.02(+0.09%) |
Jul 10, 2023 | 24.67 | 24.67 | 24.47 | 24.50 | 27,231 | -0.10(-0.41%) |
Jul 07, 2023 | 24.65 | 24.72 | 24.54 | 24.60 | 15,724 | +0.12(+0.49%) |
Jul 06, 2023 | 24.83 | 24.83 | 24.34 | 24.48 | 19,034 | -0.45(-1.81%) |
Jul 05, 2023 | 25.00 | 25.09 | 24.90 | 24.93 | 11,280 | -0.07(-0.28%) |
Jul 03, 2023 | 24.90 | 25.00 | 24.90 | 25.00 | 11,524 | +0.10(+0.40%) |
Jun 30, 2023 | 24.73 | 24.99 | 24.73 | 24.90 | 69,380 | +0.24(+0.97%) |
Jun 29, 2023 | 24.86 | 24.86 | 24.57 | 24.66 | 20,371 | -0.15(-0.60%) |
Jun 28, 2023 | 24.71 | 24.87 | 24.71 | 24.81 | 12,625 | -0.04(-0.16%) |
Jun 27, 2023 | 24.83 | 24.93 | 24.62 | 24.85 | 36,627 | +0.02(+0.08%) |
Jun 26, 2023 | 24.62 | 24.87 | 24.62 | 24.83 | 6,120 | +0.25(+1.04%) |
Jun 23, 2023 | 24.47 | 24.71 | 24.47 | 24.57 | 6,744 | +0.02(+0.10%) |
Jun 22, 2023 | 24.55 | 24.64 | 24.50 | 24.55 | 9,558 | -0.01(-0.04%) |
Jun 21, 2023 | 24.48 | 24.68 | 24.48 | 24.56 | 14,341 | +0.06(+0.24%) |
Jun 20, 2023 | 24.73 | 24.80 | 24.50 | 24.50 | 28,046 | -0.28(-1.13%) |
Jun 16, 2023 | 24.72 | 24.94 | 24.72 | 24.78 | 16,172 | +0.06(+0.24%) |
Jun 15, 2023 | 24.69 | 24.86 | 24.69 | 24.72 | 23,158 | +0.00(+0.00%) |
Jun 14, 2023 | 24.93 | 25.00 | 24.51 | 24.72 | 28,489 | -0.29(-1.16%) |
Jun 13, 2023 | 24.95 | 25.08 | 24.86 | 25.01 | 18,693 | +0.06(+0.24%) |
Jun 12, 2023 | 25.08 | 25.09 | 24.91 | 24.95 | 19,527 | -0.10(-0.40%) |
Jun 09, 2023 | 25.17 | 25.19 | 25.00 | 25.05 | 20,639 | -0.14(-0.56%) |
Jun 08, 2023 | 25.11 | 25.24 | 25.06 | 25.19 | 20,165 | +0.03(+0.12%) |
Jun 07, 2023 | 25.17 | 25.21 | 25.11 | 25.16 | 15,853 | -0.05(-0.20%) |
Jun 06, 2023 | 25.16 | 25.25 | 25.09 | 25.21 | 32,084 | +0.12(+0.48%) |
Jun 05, 2023 | 25.03 | 25.17 | 24.87 | 25.09 | 33,544 | +0.04(+0.16%) |
Jun 02, 2023 | 24.81 | 25.20 | 24.81 | 25.05 | 36,761 | +0.24(+0.97%) |
Jun 01, 2023 | 24.80 | 24.96 | 24.71 | 24.81 | 21,274 | +0.01(+0.04%) |
May 31, 2023 | 24.46 | 24.87 | 24.36 | 24.80 | 76,021 | +0.29(+1.18%) |
May 30, 2023 | 24.32 | 24.63 | 24.32 | 24.51 | 19,162 | +0.10(+0.39%) |
May 26, 2023 | 24.27 | 24.42 | 24.25 | 24.41 | 13,349 | +0.16(+0.68%) |
May 25, 2023 | 24.27 | 24.45 | 24.25 | 24.25 | 11,787 | +0.01(+0.04%) |
May 24, 2023 | 24.27 | 24.55 | 24.23 | 24.24 | 25,449 | -0.14(-0.57%) |
May 23, 2023 | 24.34 | 24.63 | 24.28 | 24.38 | 18,943 | -0.02(-0.08%) |
May 22, 2023 | 24.53 | 24.59 | 24.39 | 24.40 | 15,405 | -0.10(-0.41%) |
May 19, 2023 | 24.56 | 24.59 | 24.35 | 24.50 | 22,193 | -0.06(-0.24%) |
May 18, 2023 | 24.15 | 24.61 | 24.11 | 24.56 | 52,328 | +0.20(+0.82%) |
May 17, 2023 | 24.04 | 24.39 | 23.97 | 24.36 | 13,195 | +0.42(+1.75%) |
May 16, 2023 | 24.45 | 24.50 | 23.85 | 23.94 | 40,044 | -0.62(-2.52%) |
May 15, 2023 | 24.51 | 24.68 | 24.38 | 24.56 | 27,046 | +0.08(+0.33%) |
May 12, 2023 | 24.34 | 24.53 | 24.25 | 24.48 | 15,617 | +0.13(+0.53%) |
May 11, 2023 | 24.50 | 24.50 | 24.26 | 24.35 | 11,549 | -0.15(-0.61%) |
May 10, 2023 | 24.41 | 24.61 | 24.33 | 24.50 | 21,794 | +0.14(+0.57%) |
May 09, 2023 | 24.42 | 24.56 | 24.32 | 24.36 | 21,727 | -0.04(-0.16%) |
May 08, 2023 | 24.39 | 24.53 | 24.36 | 24.40 | 12,845 | +0.09(+0.37%) |
May 05, 2023 | 24.19 | 24.51 | 24.16 | 24.31 | 55,917 | +0.26(+1.08%) |
May 04, 2023 | 24.40 | 24.47 | 23.91 | 24.05 | 48,004 | -0.17(-0.70%) |
May 03, 2023 | 24.70 | 24.81 | 24.22 | 24.22 | 15,890 | -0.47(-1.90%) |
May 02, 2023 | 24.60 | 24.76 | 24.45 | 24.69 | 17,475 | -0.02(-0.08%) |
May 01, 2023 | 24.74 | 25.05 | 24.61 | 24.71 | 36,464 | -0.03(-0.12%) |
Apr 28, 2023 | 24.69 | 24.87 | 24.66 | 24.74 | 80,737 | -0.31(-1.24%) |
Apr 27, 2023 | 25.07 | 25.19 | 24.94 | 25.05 | 59,036 | -0.02(-0.08%) |
Apr 26, 2023 | 25.12 | 25.23 | 25.07 | 25.07 | 20,545 | -0.05(-0.20%) |
Apr 25, 2023 | 25.15 | 25.25 | 25.12 | 25.12 | 8,727 | -0.08(-0.32%) |
Apr 24, 2023 | 25.19 | 25.25 | 25.17 | 25.20 | 25,318 | -0.05(-0.20%) |
Apr 21, 2023 | 25.15 | 25.25 | 25.12 | 25.25 | 19,936 | +0.09(+0.36%) |
Apr 20, 2023 | 25.20 | 25.24 | 25.12 | 25.16 | 11,673 | -0.06(-0.24%) |
Apr 19, 2023 | 25.16 | 25.25 | 25.15 | 25.22 | 11,381 | +0.04(+0.15%) |
Apr 18, 2023 | 25.20 | 25.21 | 25.12 | 25.18 | 14,261 | +0.01(+0.05%) |
Apr 17, 2023 | 25.17 | 25.20 | 25.09 | 25.17 | 20,324 | -0.04(-0.16%) |
Apr 14, 2023 | 25.18 | 25.21 | 25.07 | 25.21 | 23,287 | +0.05(+0.20%) |
Apr 13, 2023 | 25.07 | 25.21 | 25.04 | 25.16 | 23,931 | +0.12(+0.50%) |
Apr 12, 2023 | 25.15 | 25.19 | 25.02 | 25.04 | 34,129 | -0.00(-0.02%) |
Apr 11, 2023 | 24.92 | 25.15 | 24.90 | 25.04 | 37,369 | +0.07(+0.28%) |
Apr 10, 2023 | 24.94 | 24.98 | 24.79 | 24.97 | 23,819 | +0.03(+0.12%) |
Apr 06, 2023 | 24.85 | 24.99 | 24.85 | 24.94 | 13,742 | +0.01(+0.04%) |
Apr 05, 2023 | 24.92 | 24.95 | 24.80 | 24.93 | 33,236 | -0.04(-0.16%) |
Apr 04, 2023 | 24.88 | 24.99 | 24.85 | 24.97 | 18,918 | +0.00(+0.00%) |
Apr 03, 2023 | 24.91 | 25.00 | 24.76 | 24.97 | 19,944 | -0.03(-0.12%) |
Mar 31, 2023 | 24.78 | 25.00 | 24.58 | 25.00 | 76,827 | +0.31(+1.26%) |
Mar 30, 2023 | 24.65 | 24.75 | 24.58 | 24.69 | 13,112 | +0.09(+0.37%) |
Mar 29, 2023 | 24.36 | 24.82 | 24.36 | 24.60 | 33,142 | +0.25(+1.03%) |
Mar 28, 2023 | 24.16 | 24.50 | 24.16 | 24.35 | 21,472 | +0.11(+0.45%) |
Mar 27, 2023 | 24.16 | 24.48 | 24.16 | 24.24 | 16,072 | +0.08(+0.33%) |
Mar 24, 2023 | 23.95 | 24.30 | 23.80 | 24.16 | 28,794 | +0.21(+0.88%) |
Mar 23, 2023 | 23.96 | 24.28 | 23.90 | 23.95 | 16,892 | -0.01(-0.04%) |
Mar 22, 2023 | 23.83 | 24.11 | 23.83 | 23.96 | 50,781 | +0.03(+0.13%) |
Mar 21, 2023 | 23.77 | 24.35 | 23.74 | 23.93 | 39,095 | +0.20(+0.84%) |
Mar 20, 2023 | 24.04 | 24.32 | 23.63 | 23.73 | 48,793 | -0.37(-1.54%) |
Mar 17, 2023 | 24.56 | 24.60 | 23.96 | 24.10 | 46,843 | -0.55(-2.23%) |
Mar 16, 2023 | 23.85 | 24.82 | 23.77 | 24.65 | 45,451 | +0.79(+3.31%) |
Mar 15, 2023 | 23.98 | 24.20 | 23.65 | 23.86 | 36,642 | -0.32(-1.32%) |
Mar 14, 2023 | 24.00 | 24.62 | 24.00 | 24.18 | 29,922 | +0.43(+1.81%) |
Mar 13, 2023 | 24.10 | 24.10 | 23.53 | 23.75 | 43,365 | -0.40(-1.66%) |
Mar 10, 2023 | 24.34 | 24.55 | 24.02 | 24.15 | 29,590 | -0.27(-1.11%) |
Mar 09, 2023 | 24.71 | 24.78 | 24.41 | 24.42 | 33,497 | -0.24(-0.99%) |
Mar 08, 2023 | 24.77 | 24.79 | 24.63 | 24.66 | 18,698 | -0.07(-0.26%) |
Mar 07, 2023 | 24.71 | 24.85 | 24.68 | 24.73 | 16,002 | -0.06(-0.24%) |
Mar 06, 2023 | 24.82 | 24.86 | 24.74 | 24.79 | 17,249 | +0.00(+0.00%) |
Mar 03, 2023 | 24.67 | 24.89 | 24.64 | 24.79 | 17,705 | +0.12(+0.49%) |
Mar 02, 2023 | 24.69 | 24.75 | 24.55 | 24.67 | 23,677 | -0.11(-0.44%) |
Mar 01, 2023 | 24.91 | 24.91 | 24.75 | 24.78 | 17,635 | -0.17(-0.68%) |
Feb 28, 2023 | 24.87 | 25.00 | 24.74 | 24.95 | 39,570 | +0.08(+0.32%) |
Feb 27, 2023 | 24.76 | 24.89 | 24.76 | 24.87 | 19,245 | +0.21(+0.85%) |
Feb 24, 2023 | 24.61 | 24.73 | 24.56 | 24.66 | 22,161 | -0.13(-0.52%) |
Feb 23, 2023 | 24.57 | 24.89 | 24.55 | 24.79 | 22,814 | +0.19(+0.77%) |
Feb 22, 2023 | 24.36 | 24.69 | 24.35 | 24.60 | 21,298 | +0.20(+0.82%) |
Feb 21, 2023 | 24.57 | 24.57 | 24.31 | 24.40 | 61,970 | -0.30(-1.21%) |
Feb 17, 2023 | 24.65 | 24.70 | 24.47 | 24.70 | 39,428 | -0.02(-0.08%) |
Feb 16, 2023 | 24.77 | 24.82 | 24.69 | 24.72 | 20,507 | -0.12(-0.48%) |
Feb 15, 2023 | 24.88 | 24.88 | 24.72 | 24.84 | 29,648 | +0.04(+0.16%) |
Feb 14, 2023 | 24.87 | 24.95 | 24.71 | 24.80 | 43,595 | -0.09(-0.36%) |
Feb 13, 2023 | 24.84 | 24.89 | 24.78 | 24.89 | 20,638 | +0.10(+0.40%) |
Feb 10, 2023 | 24.78 | 24.83 | 24.73 | 24.79 | 15,938 | -0.05(-0.22%) |
Feb 09, 2023 | 24.96 | 25.02 | 24.75 | 24.84 | 15,469 | -0.05(-0.22%) |
Feb 08, 2023 | 24.70 | 24.90 | 24.70 | 24.90 | 19,913 | +0.04(+0.16%) |
Feb 07, 2023 | 24.81 | 24.88 | 24.70 | 24.86 | 43,424 | +0.06(+0.24%) |
Feb 06, 2023 | 24.82 | 24.85 | 24.65 | 24.80 | 33,365 | -0.13(-0.52%) |
Feb 03, 2023 | 25.00 | 25.02 | 24.81 | 24.93 | 34,344 | -0.15(-0.60%) |
Feb 02, 2023 | 25.07 | 25.21 | 25.01 | 25.08 | 20,991 | +0.08(+0.32%) |
Feb 01, 2023 | 25.00 | 25.13 | 24.95 | 25.00 | 35,722 | -0.04(-0.16%) |
Jan 31, 2023 | 24.96 | 25.16 | 24.93 | 25.04 | 44,730 | -0.24(-0.95%) |
Jan 30, 2023 | 25.29 | 25.37 | 25.22 | 25.28 | 27,736 | +0.02(+0.08%) |
Jan 27, 2023 | 25.35 | 25.44 | 25.26 | 25.26 | 13,496 | -0.15(-0.59%) |
Jan 26, 2023 | 25.41 | 25.41 | 25.25 | 25.41 | 19,097 | +0.07(+0.28%) |
Jan 25, 2023 | 25.22 | 25.35 | 25.20 | 25.34 | 32,448 | +0.03(+0.12%) |
Jan 24, 2023 | 25.30 | 25.40 | 25.28 | 25.31 | 42,207 | +0.01(+0.04%) |
Jan 23, 2023 | 25.16 | 25.35 | 25.15 | 25.30 | 31,315 | +0.15(+0.60%) |
Jan 20, 2023 | 25.15 | 25.27 | 25.10 | 25.15 | 28,230 | -0.03(-0.12%) |
Jan 19, 2023 | 25.04 | 25.25 | 25.01 | 25.18 | 16,333 | +0.08(+0.32%) |
Jan 18, 2023 | 25.10 | 25.28 | 25.10 | 25.10 | 34,433 | +0.10(+0.40%) |
Jan 17, 2023 | 24.97 | 25.13 | 24.91 | 25.00 | 26,530 | +0.05(+0.20%) |
Jan 13, 2023 | 24.85 | 25.09 | 24.85 | 24.95 | 22,449 | +0.02(+0.08%) |
Jan 12, 2023 | 24.87 | 25.03 | 24.75 | 24.93 | 45,484 | +0.05(+0.20%) |
Jan 11, 2023 | 24.69 | 24.90 | 24.69 | 24.88 | 12,663 | +0.17(+0.69%) |
Jan 10, 2023 | 24.56 | 24.81 | 24.49 | 24.71 | 13,661 | +0.11(+0.45%) |
Jan 09, 2023 | 24.70 | 24.94 | 24.55 | 24.60 | 34,425 | -0.11(-0.45%) |
Jan 06, 2023 | 24.52 | 24.81 | 24.52 | 24.71 | 30,518 | +0.23(+0.94%) |
Jan 05, 2023 | 24.42 | 24.59 | 24.34 | 24.48 | 32,073 | +0.01(+0.04%) |
Jan 04, 2023 | 24.31 | 24.60 | 24.31 | 24.47 | 43,018 | +0.17(+0.70%) |
Jan 03, 2023 | 24.47 | 24.52 | 24.16 | 24.30 | 35,238 | -0.18(-0.74%) |
Dec 30, 2022 | 24.20 | 24.59 | 23.83 | 24.48 | 184,977 | +0.18(+0.74%) |
Dec 29, 2022 | 24.01 | 24.30 | 23.96 | 24.30 | 64,975 | +0.22(+0.91%) |
Dec 28, 2022 | 24.19 | 24.24 | 24.01 | 24.08 | 115,986 | -0.17(-0.70%) |
Dec 27, 2022 | 24.21 | 24.36 | 24.12 | 24.25 | 122,129 | -0.01(-0.04%) |
Dec 23, 2022 | 24.37 | 24.39 | 24.20 | 24.26 | 21,060 | -0.14(-0.57%) |
Dec 22, 2022 | 24.41 | 24.42 | 24.10 | 24.40 | 72,641 | -0.01(-0.04%) |
Dec 21, 2022 | 24.36 | 24.49 | 24.34 | 24.41 | 31,784 | +0.02(+0.08%) |
Dec 20, 2022 | 24.40 | 24.51 | 24.30 | 24.39 | 28,711 | -0.06(-0.25%) |
Dec 19, 2022 | 24.36 | 24.49 | 24.27 | 24.45 | 29,574 | +0.05(+0.20%) |
Dec 16, 2022 | 24.25 | 24.56 | 24.22 | 24.40 | 54,057 | +0.09(+0.37%) |
Dec 15, 2022 | 24.25 | 24.40 | 24.17 | 24.31 | 50,882 | +0.00(+0.00%) |
Dec 14, 2022 | 24.19 | 24.45 | 24.19 | 24.31 | 30,193 | +0.07(+0.29%) |
Dec 13, 2022 | 24.19 | 24.33 | 24.02 | 24.24 | 24,755 | +0.33(+1.38%) |
Dec 12, 2022 | 23.98 | 23.99 | 23.76 | 23.91 | 47,028 | -0.08(-0.33%) |
Dec 09, 2022 | 24.23 | 24.25 | 23.99 | 23.99 | 15,502 | -0.24(-0.99%) |
Dec 08, 2022 | 24.03 | 24.96 | 24.03 | 24.23 | 74,543 | +0.20(+0.83%) |
Dec 07, 2022 | 23.98 | 24.10 | 23.96 | 24.03 | 21,415 | +0.11(+0.46%) |
Dec 06, 2022 | 24.07 | 24.09 | 23.80 | 23.92 | 21,924 | -0.09(-0.37%) |
Dec 05, 2022 | 24.30 | 24.31 | 23.95 | 24.01 | 23,039 | -0.32(-1.32%) |
Dec 02, 2022 | 23.95 | 24.33 | 23.86 | 24.33 | 30,540 | +0.28(+1.16%) |
Dec 01, 2022 | 23.72 | 24.19 | 23.66 | 24.05 | 48,882 | +0.41(+1.73%) |
Nov 30, 2022 | 23.21 | 23.65 | 23.21 | 23.64 | 40,190 | +0.36(+1.55%) |
Nov 29, 2022 | 23.74 | 23.80 | 23.21 | 23.28 | 22,207 | -0.47(-1.98%) |
Nov 28, 2022 | 23.77 | 23.89 | 23.66 | 23.75 | 18,026 | -0.03(-0.12%) |
Nov 25, 2022 | 23.70 | 23.78 | 23.64 | 23.78 | 3,693 | +0.01(+0.04%) |
Nov 23, 2022 | 23.67 | 23.89 | 23.65 | 23.77 | 14,765 | +0.21(+0.90%) |
Nov 22, 2022 | 23.64 | 23.85 | 23.46 | 23.56 | 29,501 | -0.03(-0.13%) |
Nov 21, 2022 | 23.56 | 23.64 | 23.45 | 23.59 | 34,656 | +0.13(+0.55%) |
Nov 18, 2022 | 23.63 | 23.66 | 23.29 | 23.46 | 27,511 | -0.14(-0.59%) |
Nov 17, 2022 | 23.46 | 23.60 | 23.29 | 23.60 | 25,094 | +0.08(+0.34%) |
Nov 16, 2022 | 23.44 | 23.69 | 23.44 | 23.52 | 21,090 | +0.16(+0.68%) |
Nov 15, 2022 | 23.53 | 23.58 | 23.17 | 23.36 | 21,573 | +0.24(+1.04%) |
Nov 14, 2022 | 23.82 | 23.89 | 23.10 | 23.12 | 57,751 | -0.72(-3.02%) |
Nov 11, 2022 | 23.74 | 23.90 | 23.71 | 23.84 | 12,280 | +0.20(+0.85%) |
Nov 10, 2022 | 23.03 | 23.66 | 23.03 | 23.64 | 39,395 | +0.94(+4.14%) |
Nov 09, 2022 | 22.79 | 23.00 | 22.42 | 22.70 | 52,556 | -0.13(-0.57%) |
Nov 08, 2022 | 22.46 | 22.85 | 22.46 | 22.83 | 29,948 | +0.35(+1.56%) |
Nov 07, 2022 | 22.37 | 22.56 | 22.29 | 22.48 | 31,997 | +0.08(+0.36%) |
Nov 04, 2022 | 22.44 | 22.53 | 22.21 | 22.40 | 41,734 | +0.02(+0.09%) |
Nov 03, 2022 | 22.38 | 22.49 | 22.31 | 22.38 | 33,062 | -0.23(-1.02%) |
Nov 02, 2022 | 22.79 | 23.07 | 22.45 | 22.61 | 49,099 | -0.24(-1.05%) |
Nov 01, 2022 | 23.14 | 23.30 | 22.84 | 22.85 | 45,251 | -0.11(-0.48%) |
Oct 31, 2022 | 23.59 | 23.60 | 22.94 | 22.96 | 143,136 | -0.92(-3.85%) |
Oct 28, 2022 | 23.80 | 23.94 | 23.75 | 23.88 | 20,242 | +0.07(+0.29%) |
Oct 27, 2022 | 23.70 | 23.90 | 23.69 | 23.81 | 21,231 | +0.14(+0.59%) |
Oct 26, 2022 | 23.60 | 23.94 | 23.51 | 23.67 | 31,473 | +0.09(+0.38%) |
Oct 25, 2022 | 23.16 | 23.58 | 23.16 | 23.58 | 22,207 | +0.46(+1.99%) |
Oct 24, 2022 | 22.97 | 23.17 | 22.94 | 23.12 | 21,283 | +0.06(+0.26%) |
Oct 21, 2022 | 23.00 | 23.18 | 22.85 | 23.06 | 16,579 | -0.04(-0.17%) |
Oct 20, 2022 | 23.41 | 23.58 | 23.09 | 23.10 | 24,180 | -0.43(-1.83%) |
Oct 19, 2022 | 23.64 | 23.65 | 23.36 | 23.53 | 24,591 | -0.15(-0.63%) |
Oct 18, 2022 | 23.71 | 23.86 | 23.65 | 23.68 | 24,190 | +0.03(+0.13%) |
Oct 17, 2022 | 23.67 | 23.86 | 23.60 | 23.65 | 22,992 | +0.07(+0.30%) |
Oct 14, 2022 | 23.80 | 23.82 | 23.48 | 23.58 | 11,483 | -0.08(-0.34%) |
Oct 13, 2022 | 23.50 | 23.76 | 23.45 | 23.66 | 33,355 | +0.05(+0.21%) |
Oct 12, 2022 | 23.80 | 23.80 | 23.57 | 23.61 | 19,685 | -0.19(-0.80%) |
Oct 11, 2022 | 23.97 | 23.98 | 23.74 | 23.80 | 38,011 | -0.15(-0.63%) |
Oct 10, 2022 | 24.15 | 24.15 | 23.92 | 23.95 | 45,565 | -0.22(-0.91%) |
Oct 07, 2022 | 24.25 | 24.33 | 24.13 | 24.17 | 22,463 | -0.17(-0.70%) |
Oct 06, 2022 | 24.37 | 24.48 | 24.32 | 24.34 | 27,964 | -0.07(-0.29%) |
Oct 05, 2022 | 24.45 | 24.54 | 24.30 | 24.41 | 23,180 | -0.21(-0.85%) |
Oct 04, 2022 | 24.51 | 24.70 | 24.38 | 24.62 | 22,102 | +0.13(+0.53%) |
Oct 03, 2022 | 24.58 | 24.77 | 24.43 | 24.49 | 37,980 | +0.00(+0.00%) |
Sep 30, 2022 | 24.34 | 24.54 | 24.20 | 24.49 | 144,918 | +0.15(+0.62%) |
Sep 29, 2022 | 24.18 | 24.41 | 23.83 | 24.34 | 66,010 | +0.00(+0.00%) |
Sep 28, 2022 | 24.01 | 24.34 | 23.86 | 24.34 | 51,853 | +0.33(+1.37%) |
Sep 27, 2022 | 23.89 | 24.02 | 23.85 | 24.01 | 38,995 | +0.16(+0.67%) |
Sep 26, 2022 | 24.01 | 24.06 | 23.83 | 23.85 | 15,291 | -0.11(-0.48%) |
Sep 23, 2022 | 24.13 | 24.13 | 23.92 | 23.96 | 28,948 | -0.16(-0.68%) |
Sep 22, 2022 | 24.15 | 24.19 | 24.06 | 24.13 | 38,631 | -0.21(-0.86%) |
Sep 21, 2022 | 24.19 | 24.35 | 24.15 | 24.34 | 25,135 | +0.22(+0.91%) |
Sep 20, 2022 | 24.25 | 24.32 | 24.06 | 24.12 | 21,735 | -0.13(-0.54%) |
Sep 19, 2022 | 24.24 | 24.35 | 24.09 | 24.25 | 20,803 | -0.14(-0.57%) |
Sep 16, 2022 | 24.30 | 24.48 | 24.14 | 24.39 | 15,134 | -0.07(-0.30%) |
Sep 15, 2022 | 24.49 | 24.57 | 24.36 | 24.46 | 20,467 | -0.03(-0.11%) |
Sep 14, 2022 | 24.51 | 24.57 | 24.38 | 24.49 | 19,642 | +0.01(+0.04%) |
Sep 13, 2022 | 24.40 | 24.48 | 24.30 | 24.48 | 31,215 | -0.08(-0.33%) |
Sep 12, 2022 | 24.45 | 24.67 | 24.45 | 24.56 | 35,404 | +0.07(+0.29%) |
Sep 09, 2022 | 24.21 | 24.59 | 24.21 | 24.49 | 29,030 | +0.31(+1.28%) |
Sep 08, 2022 | 24.18 | 24.41 | 24.08 | 24.18 | 52,385 | -0.07(-0.29%) |
Sep 07, 2022 | 24.10 | 24.33 | 24.05 | 24.25 | 28,753 | +0.20(+0.83%) |
Sep 06, 2022 | 24.20 | 24.20 | 24.05 | 24.05 | 31,400 | -0.13(-0.54%) |
Sep 02, 2022 | 24.29 | 24.37 | 24.12 | 24.18 | 62,799 | -0.02(-0.08%) |