Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.17 | 26.39 | 25.78 | 26.01 | 703,995 | -0.03(-0.12%) |
Aug 30, 2023 | 26.12 | 26.45 | 25.39 | 26.04 | 561,066 | -0.11(-0.42%) |
Aug 29, 2023 | 26.12 | 26.68 | 25.20 | 26.15 | 240,339 | +0.10(+0.38%) |
Aug 28, 2023 | 26.00 | 26.74 | 25.53 | 26.05 | 356,546 | +0.22(+0.85%) |
Aug 25, 2023 | 25.25 | 25.89 | 25.07 | 25.83 | 448,148 | +0.70(+2.79%) |
Aug 24, 2023 | 25.65 | 26.00 | 24.97 | 25.13 | 443,595 | -0.54(-2.10%) |
Aug 23, 2023 | 25.36 | 26.47 | 25.34 | 25.67 | 423,922 | +0.33(+1.30%) |
Aug 22, 2023 | 25.75 | 26.00 | 23.88 | 25.34 | 576,381 | -0.48(-1.86%) |
Aug 21, 2023 | 25.16 | 26.00 | 24.66 | 25.82 | 490,297 | +0.70(+2.79%) |
Aug 18, 2023 | 24.36 | 25.28 | 24.28 | 25.12 | 430,365 | +0.57(+2.32%) |
Aug 17, 2023 | 25.54 | 25.54 | 24.07 | 24.55 | 2,336,063 | -0.91(-3.57%) |
Aug 16, 2023 | 26.14 | 26.35 | 25.19 | 25.46 | 475,047 | -0.73(-2.79%) |
Aug 15, 2023 | 26.57 | 26.74 | 25.98 | 26.19 | 461,782 | -0.25(-0.95%) |
Aug 14, 2023 | 26.06 | 26.63 | 25.82 | 26.44 | 523,618 | -0.19(-0.71%) |
Aug 11, 2023 | 26.62 | 27.15 | 26.34 | 26.63 | 629,541 | -0.11(-0.41%) |
Aug 10, 2023 | 25.23 | 27.22 | 25.10 | 26.74 | 1,074,836 | +1.52(+6.03%) |
Aug 09, 2023 | 24.66 | 25.27 | 23.78 | 25.22 | 975,501 | +0.52(+2.11%) |
Aug 08, 2023 | 25.00 | 25.36 | 24.30 | 24.70 | 684,815 | -0.16(-0.64%) |
Aug 07, 2023 | 24.56 | 24.90 | 23.92 | 24.86 | 1,052,009 | +0.42(+1.72%) |
Aug 04, 2023 | 24.24 | 24.65 | 24.07 | 24.44 | 571,362 | +0.26(+1.08%) |
Aug 03, 2023 | 23.85 | 24.23 | 23.17 | 24.18 | 896,260 | -0.14(-0.58%) |
Aug 02, 2023 | 22.50 | 25.31 | 22.35 | 24.32 | 3,218,892 | +1.57(+6.90%) |
Aug 01, 2023 | 18.99 | 23.39 | 18.99 | 22.75 | 3,523,695 | +4.91(+27.52%) |
Jul 31, 2023 | 17.87 | 18.09 | 17.65 | 17.84 | 546,232 | -0.06(-0.34%) |
Jul 28, 2023 | 17.82 | 18.02 | 17.66 | 17.90 | 472,393 | +0.33(+1.88%) |
Jul 27, 2023 | 17.81 | 17.81 | 17.34 | 17.57 | 576,668 | -0.07(-0.40%) |
Jul 26, 2023 | 17.64 | 17.93 | 17.47 | 17.64 | 724,908 | -0.09(-0.51%) |
Jul 25, 2023 | 17.57 | 18.06 | 17.56 | 17.73 | 626,502 | +0.23(+1.31%) |
Jul 24, 2023 | 17.47 | 17.71 | 17.06 | 17.50 | 411,606 | +0.00(+0.00%) |
Jul 21, 2023 | 17.46 | 17.70 | 17.30 | 17.50 | 394,048 | +0.16(+0.92%) |
Jul 20, 2023 | 17.54 | 17.54 | 17.05 | 17.34 | 484,608 | -0.17(-0.97%) |
Jul 19, 2023 | 16.84 | 17.55 | 16.72 | 17.51 | 398,714 | +0.71(+4.23%) |
Jul 18, 2023 | 16.75 | 17.27 | 16.64 | 16.80 | 292,617 | +0.02(+0.12%) |
Jul 17, 2023 | 16.19 | 16.82 | 16.01 | 16.78 | 597,942 | +0.85(+5.34%) |
Jul 14, 2023 | 16.05 | 16.07 | 15.71 | 15.93 | 499,117 | -0.12(-0.75%) |
Jul 13, 2023 | 16.53 | 16.80 | 15.77 | 16.05 | 486,293 | -0.35(-2.13%) |
Jul 12, 2023 | 16.43 | 16.52 | 15.83 | 16.40 | 850,658 | +0.25(+1.55%) |
Jul 11, 2023 | 16.28 | 16.43 | 15.61 | 16.15 | 758,868 | -0.11(-0.68%) |
Jul 10, 2023 | 15.73 | 16.48 | 15.73 | 16.26 | 919,352 | +0.45(+2.85%) |
Jul 07, 2023 | 15.86 | 16.11 | 15.63 | 15.81 | 660,351 | -0.05(-0.32%) |
Jul 06, 2023 | 15.82 | 15.90 | 15.50 | 15.86 | 585,153 | -0.15(-0.94%) |
Jul 05, 2023 | 16.09 | 16.30 | 15.82 | 16.01 | 366,691 | -0.12(-0.74%) |
Jul 03, 2023 | 16.49 | 16.88 | 15.78 | 16.13 | 436,419 | -0.36(-2.18%) |
Jun 30, 2023 | 16.95 | 17.16 | 16.42 | 16.49 | 657,820 | -0.22(-1.32%) |
Jun 29, 2023 | 18.04 | 18.10 | 16.52 | 16.71 | 724,492 | -1.46(-8.04%) |
Jun 28, 2023 | 17.73 | 18.40 | 17.66 | 18.17 | 614,942 | +0.42(+2.37%) |
Jun 27, 2023 | 17.51 | 18.09 | 17.00 | 17.75 | 468,956 | +0.22(+1.25%) |
Jun 26, 2023 | 17.59 | 18.08 | 17.28 | 17.53 | 809,694 | +0.09(+0.52%) |
Jun 23, 2023 | 18.57 | 18.86 | 16.98 | 17.44 | 7,011,976 | -1.38(-7.33%) |
Jun 22, 2023 | 18.40 | 19.60 | 18.08 | 18.82 | 749,996 | +0.35(+1.89%) |
Jun 21, 2023 | 19.58 | 19.78 | 18.46 | 18.47 | 642,849 | -1.22(-6.20%) |
Jun 20, 2023 | 18.56 | 20.00 | 17.89 | 19.69 | 980,069 | +1.27(+6.89%) |
Jun 16, 2023 | 18.46 | 18.68 | 17.73 | 18.42 | 1,353,867 | +0.14(+0.77%) |
Jun 15, 2023 | 17.60 | 18.42 | 17.60 | 18.28 | 516,128 | +0.58(+3.28%) |
Jun 14, 2023 | 17.93 | 18.23 | 17.52 | 17.70 | 367,518 | -0.11(-0.62%) |
Jun 13, 2023 | 17.80 | 18.07 | 17.50 | 17.81 | 372,506 | +0.12(+0.68%) |
Jun 12, 2023 | 17.48 | 18.22 | 17.30 | 17.69 | 309,776 | +0.26(+1.49%) |
Jun 09, 2023 | 17.58 | 17.77 | 17.17 | 17.43 | 325,337 | -0.17(-0.97%) |
Jun 08, 2023 | 17.32 | 17.76 | 17.12 | 17.60 | 383,074 | +0.31(+1.79%) |
Jun 07, 2023 | 17.45 | 17.62 | 17.10 | 17.29 | 350,539 | -0.07(-0.40%) |
Jun 06, 2023 | 17.38 | 17.61 | 17.05 | 17.36 | 322,496 | +0.00(+0.00%) |
Jun 05, 2023 | 17.86 | 17.86 | 17.33 | 17.36 | 335,775 | -0.49(-2.75%) |
Jun 02, 2023 | 17.32 | 17.88 | 16.95 | 17.85 | 342,512 | +0.68(+3.96%) |
Jun 01, 2023 | 16.54 | 17.18 | 16.14 | 17.17 | 365,465 | +0.51(+3.06%) |
May 31, 2023 | 16.82 | 17.76 | 16.62 | 16.66 | 688,916 | -0.09(-0.54%) |
May 30, 2023 | 16.31 | 17.04 | 16.18 | 16.75 | 549,885 | +0.43(+2.63%) |
May 26, 2023 | 16.38 | 16.63 | 15.52 | 16.32 | 739,179 | -0.13(-0.79%) |
May 25, 2023 | 16.42 | 16.60 | 15.99 | 16.45 | 670,889 | +0.01(+0.06%) |
May 24, 2023 | 16.44 | 16.70 | 16.30 | 16.44 | 608,494 | -0.10(-0.60%) |
May 23, 2023 | 17.01 | 17.97 | 16.52 | 16.54 | 699,147 | -0.53(-3.10%) |
May 22, 2023 | 16.92 | 17.49 | 16.91 | 17.07 | 642,774 | +0.30(+1.79%) |
May 19, 2023 | 16.67 | 17.03 | 16.44 | 16.77 | 636,277 | +0.27(+1.64%) |
May 18, 2023 | 16.45 | 16.76 | 16.30 | 16.50 | 804,463 | +0.03(+0.18%) |
May 17, 2023 | 16.67 | 16.80 | 16.35 | 16.47 | 543,336 | +0.00(+0.00%) |
May 16, 2023 | 16.53 | 17.06 | 16.30 | 16.47 | 583,707 | -0.42(-2.49%) |
May 15, 2023 | 16.51 | 17.30 | 16.34 | 16.89 | 442,969 | +0.40(+2.43%) |
May 12, 2023 | 16.76 | 16.93 | 16.37 | 16.49 | 410,641 | -0.10(-0.60%) |
May 11, 2023 | 17.23 | 17.27 | 16.46 | 16.59 | 542,302 | -0.84(-4.82%) |
May 10, 2023 | 17.30 | 18.00 | 17.06 | 17.43 | 565,976 | +0.32(+1.87%) |
May 09, 2023 | 16.46 | 17.42 | 16.32 | 17.11 | 436,668 | +0.44(+2.64%) |
May 08, 2023 | 16.70 | 17.07 | 16.37 | 16.67 | 628,531 | -0.02(-0.12%) |
May 05, 2023 | 16.59 | 17.33 | 16.50 | 16.69 | 836,176 | +0.24(+1.46%) |
May 04, 2023 | 18.48 | 19.07 | 16.37 | 16.45 | 1,014,628 | -2.07(-11.18%) |
May 03, 2023 | 18.86 | 19.22 | 18.22 | 18.52 | 773,369 | -0.22(-1.17%) |
May 02, 2023 | 18.84 | 19.05 | 16.98 | 18.74 | 2,320,326 | -1.47(-7.27%) |
May 01, 2023 | 20.06 | 20.58 | 19.88 | 20.21 | 756,227 | +0.04(+0.20%) |
Apr 28, 2023 | 19.80 | 20.40 | 19.79 | 20.17 | 396,968 | +0.24(+1.20%) |
Apr 27, 2023 | 21.03 | 21.03 | 19.74 | 19.93 | 527,665 | -1.12(-5.32%) |
Apr 26, 2023 | 21.14 | 21.67 | 20.69 | 21.05 | 486,912 | -0.10(-0.47%) |
Apr 25, 2023 | 20.42 | 21.34 | 20.20 | 21.15 | 800,941 | +0.86(+4.24%) |
Apr 24, 2023 | 20.64 | 20.70 | 19.80 | 20.29 | 632,407 | -0.51(-2.45%) |
Apr 21, 2023 | 20.09 | 21.12 | 19.81 | 20.80 | 591,398 | +0.54(+2.67%) |
Apr 20, 2023 | 20.96 | 21.07 | 20.18 | 20.26 | 510,159 | -0.87(-4.12%) |
Apr 19, 2023 | 20.69 | 21.66 | 20.27 | 21.13 | 473,959 | +0.25(+1.20%) |
Apr 18, 2023 | 20.71 | 20.98 | 20.09 | 20.88 | 410,778 | +0.43(+2.10%) |
Apr 17, 2023 | 19.54 | 20.68 | 19.33 | 20.45 | 627,904 | +1.05(+5.41%) |
Apr 14, 2023 | 19.25 | 19.48 | 18.59 | 19.40 | 404,733 | +0.08(+0.41%) |
Apr 13, 2023 | 18.53 | 19.66 | 18.33 | 19.32 | 884,217 | +1.05(+5.75%) |
Apr 12, 2023 | 18.79 | 19.19 | 18.15 | 18.27 | 531,561 | -0.25(-1.35%) |
Apr 11, 2023 | 18.18 | 18.73 | 18.00 | 18.52 | 410,708 | +0.43(+2.38%) |
Apr 10, 2023 | 17.82 | 18.32 | 17.37 | 18.09 | 439,987 | +0.20(+1.12%) |
Apr 06, 2023 | 17.70 | 18.11 | 17.34 | 17.89 | 521,963 | +0.21(+1.19%) |
Apr 05, 2023 | 17.96 | 18.78 | 17.65 | 17.68 | 443,408 | -0.29(-1.61%) |
Apr 04, 2023 | 18.79 | 18.82 | 17.53 | 17.97 | 700,235 | -0.63(-3.39%) |
Apr 03, 2023 | 17.76 | 18.66 | 17.73 | 18.60 | 730,938 | +0.76(+4.26%) |
Mar 31, 2023 | 17.80 | 18.20 | 17.42 | 17.84 | 1,012,596 | +0.18(+1.02%) |
Mar 30, 2023 | 17.50 | 18.04 | 16.90 | 17.66 | 1,194,407 | +0.22(+1.26%) |
Mar 29, 2023 | 17.42 | 17.80 | 16.91 | 17.44 | 707,575 | +0.24(+1.40%) |
Mar 28, 2023 | 16.93 | 17.49 | 16.63 | 17.20 | 721,084 | +0.09(+0.53%) |
Mar 27, 2023 | 16.88 | 17.15 | 16.25 | 17.11 | 638,442 | +0.21(+1.24%) |
Mar 24, 2023 | 16.87 | 17.08 | 15.95 | 16.90 | 875,357 | -0.30(-1.74%) |
Mar 23, 2023 | 17.23 | 17.47 | 16.68 | 17.20 | 417,641 | +0.32(+1.90%) |
Mar 22, 2023 | 17.76 | 18.02 | 16.86 | 16.88 | 510,576 | -1.01(-5.65%) |
Mar 21, 2023 | 17.79 | 18.25 | 17.53 | 17.89 | 434,256 | +0.19(+1.07%) |
Mar 20, 2023 | 18.09 | 18.41 | 17.59 | 17.70 | 420,801 | -0.24(-1.34%) |
Mar 17, 2023 | 17.90 | 17.99 | 16.88 | 17.94 | 1,159,390 | -0.11(-0.61%) |
Mar 16, 2023 | 18.05 | 18.37 | 17.11 | 18.05 | 537,933 | -0.18(-0.99%) |
Mar 15, 2023 | 18.39 | 18.79 | 17.72 | 18.23 | 607,975 | -0.47(-2.51%) |
Mar 14, 2023 | 19.40 | 19.94 | 18.69 | 18.70 | 702,042 | -0.41(-2.15%) |
Mar 13, 2023 | 19.32 | 19.84 | 18.87 | 19.11 | 780,604 | -0.49(-2.50%) |
Mar 10, 2023 | 20.91 | 20.91 | 19.16 | 19.60 | 944,137 | -1.36(-6.49%) |
Mar 09, 2023 | 21.86 | 22.17 | 20.39 | 20.96 | 1,032,875 | -0.83(-3.81%) |
Mar 08, 2023 | 21.60 | 21.91 | 20.95 | 21.79 | 596,893 | +0.11(+0.51%) |
Mar 07, 2023 | 21.73 | 22.28 | 21.31 | 21.68 | 654,720 | -0.24(-1.09%) |
Mar 06, 2023 | 21.76 | 22.08 | 20.88 | 21.92 | 942,533 | +0.15(+0.69%) |
Mar 03, 2023 | 22.60 | 23.23 | 21.32 | 21.77 | 1,826,016 | -2.57(-10.56%) |
Mar 02, 2023 | 26.70 | 26.70 | 24.34 | 24.34 | 675,167 | -1.51(-5.84%) |
Mar 01, 2023 | 24.36 | 27.15 | 24.36 | 25.85 | 2,013,073 | +1.54(+6.33%) |
Feb 28, 2023 | 24.35 | 24.85 | 23.91 | 24.31 | 974,852 | -0.36(-1.46%) |
Feb 27, 2023 | 24.84 | 25.85 | 24.39 | 24.67 | 572,781 | +0.43(+1.77%) |
Feb 24, 2023 | 25.00 | 25.74 | 24.09 | 24.24 | 438,213 | -1.20(-4.72%) |
Feb 23, 2023 | 25.56 | 25.95 | 25.04 | 25.44 | 276,086 | +0.07(+0.28%) |
Feb 22, 2023 | 24.89 | 25.50 | 24.72 | 25.37 | 332,553 | +0.47(+1.89%) |
Feb 21, 2023 | 26.16 | 27.06 | 24.69 | 24.90 | 497,990 | -1.70(-6.39%) |
Feb 17, 2023 | 25.54 | 26.71 | 24.88 | 26.60 | 275,995 | +0.82(+3.18%) |
Feb 16, 2023 | 25.69 | 26.77 | 25.68 | 25.78 | 415,826 | -0.58(-2.20%) |
Feb 15, 2023 | 27.03 | 27.29 | 25.82 | 26.36 | 332,959 | -0.91(-3.34%) |
Feb 14, 2023 | 26.87 | 28.02 | 26.75 | 27.27 | 292,078 | +0.02(+0.07%) |
Feb 13, 2023 | 27.67 | 27.88 | 26.80 | 27.25 | 285,096 | -0.52(-1.87%) |
Feb 10, 2023 | 27.58 | 27.96 | 26.46 | 27.77 | 522,559 | +0.11(+0.40%) |
Feb 09, 2023 | 28.28 | 28.52 | 27.66 | 27.66 | 388,304 | -0.27(-0.97%) |
Feb 08, 2023 | 29.32 | 29.82 | 27.82 | 27.93 | 330,175 | -1.60(-5.42%) |
Feb 07, 2023 | 29.59 | 29.68 | 28.52 | 29.53 | 349,084 | +0.06(+0.20%) |
Feb 06, 2023 | 28.82 | 29.99 | 28.73 | 29.47 | 454,164 | +0.84(+2.93%) |
Feb 03, 2023 | 28.43 | 29.76 | 28.06 | 28.63 | 371,755 | -0.27(-0.93%) |
Feb 02, 2023 | 27.73 | 29.50 | 27.35 | 28.90 | 541,873 | +1.55(+5.67%) |
Feb 01, 2023 | 27.41 | 27.71 | 26.40 | 27.35 | 536,374 | +0.00(+0.00%) |
Jan 31, 2023 | 26.68 | 27.93 | 26.61 | 27.35 | 685,626 | +0.78(+2.94%) |
Jan 30, 2023 | 28.89 | 28.96 | 26.39 | 26.57 | 670,465 | -2.51(-8.63%) |
Jan 27, 2023 | 30.43 | 30.55 | 28.75 | 29.08 | 483,720 | -1.39(-4.56%) |
Jan 26, 2023 | 31.47 | 31.58 | 30.14 | 30.47 | 450,294 | -0.53(-1.71%) |
Jan 25, 2023 | 30.65 | 31.41 | 30.25 | 31.00 | 490,940 | -0.14(-0.45%) |
Jan 24, 2023 | 29.55 | 31.72 | 29.45 | 31.14 | 736,266 | +1.53(+5.17%) |
Jan 23, 2023 | 29.37 | 30.16 | 28.84 | 29.61 | 644,454 | +0.25(+0.85%) |
Jan 20, 2023 | 29.96 | 30.13 | 28.14 | 29.36 | 734,287 | -0.27(-0.91%) |
Jan 19, 2023 | 30.13 | 30.16 | 29.40 | 29.63 | 416,100 | -0.57(-1.89%) |
Jan 18, 2023 | 30.85 | 31.69 | 29.90 | 30.20 | 704,934 | -0.07(-0.23%) |
Jan 17, 2023 | 31.27 | 32.26 | 29.50 | 30.27 | 526,825 | -0.98(-3.14%) |
Jan 13, 2023 | 31.29 | 31.86 | 30.31 | 31.25 | 557,115 | -0.45(-1.42%) |
Jan 12, 2023 | 30.43 | 32.00 | 30.14 | 31.70 | 805,096 | +1.26(+4.14%) |
Jan 11, 2023 | 32.00 | 32.30 | 29.17 | 30.44 | 759,736 | -1.90(-5.88%) |
Jan 10, 2023 | 31.17 | 32.40 | 28.09 | 32.34 | 919,026 | +0.53(+1.67%) |
Jan 09, 2023 | 34.44 | 34.99 | 31.46 | 31.81 | 710,735 | -2.43(-7.10%) |
Jan 06, 2023 | 30.24 | 34.35 | 29.49 | 34.24 | 882,675 | +3.95(+13.04%) |
Jan 05, 2023 | 28.05 | 30.84 | 27.70 | 30.29 | 496,498 | +1.88(+6.62%) |
Jan 04, 2023 | 28.72 | 29.11 | 28.21 | 28.41 | 336,333 | -0.23(-0.80%) |
Jan 03, 2023 | 29.48 | 29.55 | 28.09 | 28.64 | 423,196 | -0.48(-1.65%) |
Dec 30, 2022 | 29.57 | 29.92 | 27.75 | 29.12 | 803,726 | -0.82(-2.74%) |
Dec 29, 2022 | 28.90 | 30.84 | 28.68 | 29.94 | 633,302 | +1.18(+4.10%) |
Dec 28, 2022 | 29.02 | 29.72 | 28.55 | 28.76 | 382,222 | -0.24(-0.83%) |
Dec 27, 2022 | 29.05 | 29.93 | 28.85 | 29.00 | 352,810 | -0.24(-0.82%) |
Dec 23, 2022 | 30.41 | 30.90 | 28.62 | 29.24 | 428,878 | -1.01(-3.34%) |
Dec 22, 2022 | 28.81 | 30.26 | 28.04 | 30.25 | 358,082 | +1.12(+3.84%) |
Dec 21, 2022 | 29.50 | 30.18 | 27.98 | 29.13 | 520,410 | -0.07(-0.24%) |
Dec 20, 2022 | 27.34 | 29.34 | 27.24 | 29.20 | 540,207 | +1.86(+6.80%) |
Dec 19, 2022 | 28.00 | 28.00 | 26.08 | 27.34 | 508,450 | -0.69(-2.46%) |
Dec 16, 2022 | 28.03 | 28.26 | 27.39 | 28.03 | 1,157,019 | -0.27(-0.95%) |
Dec 15, 2022 | 29.22 | 29.57 | 27.88 | 28.30 | 522,653 | -1.30(-4.39%) |
Dec 14, 2022 | 29.34 | 30.20 | 29.16 | 29.60 | 531,735 | +0.06(+0.20%) |
Dec 13, 2022 | 30.27 | 30.27 | 27.15 | 29.54 | 869,066 | -0.36(-1.20%) |
Dec 12, 2022 | 25.19 | 30.00 | 24.91 | 29.90 | 1,150,761 | +4.88(+19.50%) |
Dec 09, 2022 | 26.10 | 26.10 | 24.91 | 25.02 | 570,722 | -1.35(-5.12%) |
Dec 08, 2022 | 27.53 | 28.18 | 26.29 | 26.37 | 518,302 | -1.04(-3.79%) |
Dec 07, 2022 | 27.19 | 27.52 | 26.65 | 27.41 | 403,195 | +0.12(+0.44%) |
Dec 06, 2022 | 26.95 | 28.29 | 26.70 | 27.29 | 537,912 | +0.15(+0.55%) |
Dec 05, 2022 | 28.45 | 28.79 | 26.67 | 27.14 | 681,411 | -1.18(-4.17%) |
Dec 02, 2022 | 26.22 | 28.56 | 26.22 | 28.32 | 591,914 | +1.32(+4.89%) |
Dec 01, 2022 | 26.80 | 27.48 | 25.34 | 27.00 | 497,114 | +0.23(+0.86%) |
Nov 30, 2022 | 25.63 | 27.58 | 25.52 | 26.77 | 1,173,060 | +1.68(+6.70%) |
Nov 29, 2022 | 24.94 | 25.41 | 24.25 | 25.09 | 398,109 | +0.37(+1.50%) |
Nov 28, 2022 | 24.72 | 25.81 | 24.24 | 24.72 | 402,685 | -0.10(-0.40%) |
Nov 25, 2022 | 24.72 | 25.92 | 24.56 | 24.82 | 159,227 | -0.15(-0.60%) |
Nov 23, 2022 | 24.60 | 25.65 | 24.44 | 24.97 | 368,963 | +0.54(+2.21%) |
Nov 22, 2022 | 23.27 | 24.47 | 22.58 | 24.43 | 477,148 | +1.12(+4.80%) |
Nov 21, 2022 | 25.31 | 25.31 | 23.29 | 23.31 | 352,490 | -2.31(-9.02%) |
Nov 18, 2022 | 23.75 | 25.76 | 23.32 | 25.62 | 508,707 | +2.27(+9.72%) |
Nov 17, 2022 | 24.61 | 24.94 | 22.92 | 23.35 | 641,760 | -2.26(-8.82%) |
Nov 16, 2022 | 26.28 | 28.41 | 25.26 | 25.61 | 583,286 | -0.71(-2.70%) |
Nov 15, 2022 | 26.72 | 27.21 | 26.02 | 26.32 | 793,637 | +0.59(+2.29%) |
Nov 14, 2022 | 26.21 | 28.10 | 25.65 | 25.73 | 948,223 | -0.61(-2.32%) |
Nov 11, 2022 | 25.60 | 26.74 | 23.82 | 26.34 | 944,196 | +0.73(+2.85%) |
Nov 10, 2022 | 23.41 | 25.98 | 22.95 | 25.61 | 1,043,176 | +3.36(+15.10%) |
Nov 09, 2022 | 23.56 | 23.56 | 22.25 | 22.25 | 796,205 | -1.14(-4.87%) |
Nov 08, 2022 | 22.50 | 23.69 | 21.57 | 23.39 | 816,699 | +0.58(+2.54%) |
Nov 07, 2022 | 23.45 | 23.93 | 22.62 | 22.81 | 686,497 | -0.46(-1.98%) |
Nov 04, 2022 | 24.57 | 24.57 | 22.64 | 23.27 | 687,366 | -1.05(-4.32%) |
Nov 03, 2022 | 22.57 | 24.70 | 21.84 | 24.32 | 548,040 | +1.42(+6.20%) |
Nov 02, 2022 | 26.48 | 26.48 | 22.61 | 22.90 | 1,049,969 | -3.28(-12.53%) |
Nov 01, 2022 | 26.42 | 26.67 | 25.02 | 26.18 | 484,912 | +1.01(+4.01%) |
Oct 31, 2022 | 26.04 | 26.60 | 25.03 | 25.17 | 514,416 | -1.20(-4.55%) |
Oct 28, 2022 | 25.79 | 26.40 | 24.36 | 26.37 | 616,015 | +0.79(+3.09%) |
Oct 27, 2022 | 25.11 | 25.70 | 23.38 | 25.58 | 558,335 | +0.89(+3.60%) |
Oct 26, 2022 | 24.33 | 25.56 | 24.24 | 24.69 | 594,587 | +0.37(+1.52%) |
Oct 25, 2022 | 23.54 | 25.26 | 23.52 | 24.32 | 913,811 | +1.02(+4.38%) |
Oct 24, 2022 | 23.88 | 23.88 | 22.38 | 23.30 | 485,148 | -0.67(-2.80%) |
Oct 21, 2022 | 22.08 | 24.13 | 21.96 | 23.97 | 544,292 | +1.56(+6.96%) |
Oct 20, 2022 | 22.64 | 23.34 | 22.10 | 22.41 | 496,107 | -0.05(-0.22%) |
Oct 19, 2022 | 23.05 | 24.11 | 21.94 | 22.46 | 837,999 | -1.20(-5.07%) |
Oct 18, 2022 | 23.75 | 24.34 | 22.83 | 23.66 | 426,698 | +0.33(+1.41%) |
Oct 17, 2022 | 22.39 | 23.39 | 21.98 | 23.33 | 706,693 | +1.12(+5.04%) |
Oct 14, 2022 | 23.31 | 24.55 | 22.11 | 22.21 | 752,182 | -0.90(-3.89%) |
Oct 13, 2022 | 22.56 | 23.42 | 22.22 | 23.11 | 595,584 | -0.41(-1.74%) |
Oct 12, 2022 | 23.24 | 23.92 | 22.53 | 23.52 | 623,556 | -0.03(-0.13%) |
Oct 11, 2022 | 23.18 | 23.98 | 22.72 | 23.55 | 603,012 | +0.31(+1.33%) |
Oct 10, 2022 | 23.71 | 23.93 | 22.78 | 23.24 | 579,988 | -0.71(-2.96%) |
Oct 07, 2022 | 25.43 | 25.89 | 23.83 | 23.95 | 940,244 | -1.89(-7.31%) |
Oct 06, 2022 | 25.78 | 26.47 | 25.36 | 25.84 | 821,108 | -0.17(-0.65%) |
Oct 05, 2022 | 24.73 | 26.68 | 24.62 | 26.01 | 1,264,579 | +1.17(+4.71%) |
Oct 04, 2022 | 24.00 | 25.24 | 23.68 | 24.84 | 1,020,444 | +1.13(+4.77%) |
Oct 03, 2022 | 25.06 | 25.42 | 22.72 | 23.71 | 1,177,182 | -0.79(-3.22%) |
Sep 30, 2022 | 23.66 | 25.33 | 23.57 | 24.50 | 995,702 | +0.63(+2.64%) |
Sep 29, 2022 | 24.84 | 25.08 | 23.47 | 23.87 | 956,547 | -0.89(-3.59%) |
Sep 28, 2022 | 22.53 | 24.93 | 22.84 | 24.76 | 995,720 | +2.15(+9.51%) |
Sep 27, 2022 | 21.11 | 22.66 | 20.82 | 22.61 | 1,395,946 | +2.00(+9.70%) |
Sep 26, 2022 | 21.40 | 23.11 | 20.52 | 20.61 | 1,074,845 | -0.95(-4.41%) |
Sep 23, 2022 | 23.76 | 23.76 | 20.91 | 21.56 | 1,725,703 | -2.49(-10.35%) |
Sep 22, 2022 | 24.16 | 24.42 | 23.27 | 24.05 | 655,905 | -0.28(-1.15%) |
Sep 21, 2022 | 24.03 | 24.99 | 23.22 | 24.33 | 1,795,600 | +0.25(+1.04%) |
Sep 20, 2022 | 23.26 | 25.19 | 23.23 | 24.08 | 1,102,565 | +0.73(+3.13%) |
Sep 19, 2022 | 23.82 | 23.82 | 22.12 | 23.35 | 1,670,693 | -0.88(-3.63%) |
Sep 16, 2022 | 22.56 | 24.62 | 22.09 | 24.23 | 6,608,091 | +0.92(+3.95%) |
Sep 15, 2022 | 28.30 | 28.50 | 22.35 | 23.31 | 7,408,494 | -7.54(-24.44%) |
Sep 14, 2022 | 24.60 | 30.98 | 24.20 | 30.85 | 2,264,354 | +6.05(+24.40%) |
Sep 13, 2022 | 25.27 | 27.25 | 24.27 | 24.80 | 1,075,220 | -1.66(-6.27%) |
Sep 12, 2022 | 23.53 | 27.68 | 23.52 | 26.46 | 1,800,685 | +3.16(+13.56%) |
Sep 09, 2022 | 23.86 | 24.37 | 23.22 | 23.30 | 443,597 | -0.56(-2.35%) |
Sep 08, 2022 | 21.50 | 24.78 | 21.20 | 23.86 | 1,037,790 | +3.00(+14.38%) |
Sep 07, 2022 | 21.25 | 22.73 | 20.11 | 20.86 | 1,158,294 | -0.82(-3.78%) |
Sep 06, 2022 | 25.59 | 25.59 | 20.80 | 21.68 | 1,192,465 | -3.52(-13.97%) |
Sep 02, 2022 | 25.48 | 26.49 | 24.65 | 25.20 | 784,230 | -0.14(-0.55%) |