Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 23.84 | 23.84 | 23.66 | 23.67 | 1,430 | -0.15(-0.64%) |
Aug 30, 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 89 | +0.11(+0.45%) |
Aug 29, 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 15 | +0.36(+1.53%) |
Aug 28, 2023 | 23.49 | 23.50 | 23.36 | 23.36 | 2,145 | +0.18(+0.77%) |
Aug 25, 2023 | 23.16 | 23.23 | 23.15 | 23.18 | 3,731 | -0.05(-0.24%) |
Aug 24, 2023 | 23.20 | 23.23 | 23.19 | 23.23 | 2,001 | -0.17(-0.74%) |
Aug 23, 2023 | 23.11 | 23.40 | 23.11 | 23.40 | 965 | +0.29(+1.26%) |
Aug 22, 2023 | 23.06 | 23.11 | 23.01 | 23.11 | 7,817 | +0.03(+0.13%) |
Aug 21, 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 3 | +0.11(+0.46%) |
Aug 18, 2023 | 23.03 | 23.04 | 22.86 | 22.98 | 1,111 | -0.08(-0.36%) |
Aug 17, 2023 | 23.43 | 23.43 | 23.06 | 23.06 | 487 | -0.32(-1.38%) |
Aug 16, 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 33 | -0.21(-0.89%) |
Aug 15, 2023 | 23.73 | 23.74 | 23.59 | 23.59 | 4,790 | -0.22(-0.94%) |
Aug 14, 2023 | 23.85 | 23.87 | 23.80 | 23.81 | 1,415 | -0.16(-0.66%) |
Aug 11, 2023 | 24.00 | 24.04 | 23.97 | 23.97 | 1,136 | +0.09(+0.38%) |
Aug 10, 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 7 | -0.20(-0.82%) |
Aug 09, 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 273 | -0.11(-0.44%) |
Aug 08, 2023 | 24.05 | 24.19 | 24.05 | 24.19 | 658 | +0.14(+0.56%) |
Aug 07, 2023 | 24.02 | 24.05 | 24.02 | 24.05 | 580 | +0.14(+0.57%) |
Aug 04, 2023 | 24.09 | 24.13 | 23.92 | 23.92 | 3,881 | +0.10(+0.43%) |
Aug 03, 2023 | 23.73 | 23.81 | 23.55 | 23.81 | 11,149 | -0.13(-0.53%) |
Aug 02, 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 43 | -0.42(-1.74%) |
Aug 01, 2023 | 24.18 | 24.37 | 24.18 | 24.37 | 251 | -0.17(-0.67%) |
Jul 31, 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 408 | +0.22(+0.91%) |
Jul 28, 2023 | 24.32 | 24.32 | 24.23 | 24.31 | 1,329 | +0.31(+1.28%) |
Jul 27, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 391 | -0.31(-1.26%) |
Jul 26, 2023 | 24.33 | 24.36 | 24.31 | 24.31 | 509 | -0.10(-0.39%) |
Jul 25, 2023 | 24.38 | 24.44 | 24.38 | 24.41 | 1,147 | +0.44(+1.82%) |
Jul 24, 2023 | 23.93 | 24.01 | 23.93 | 23.97 | 1,528 | +0.13(+0.56%) |
Jul 21, 2023 | 23.77 | 23.84 | 23.77 | 23.84 | 190 | +0.11(+0.46%) |
Jul 20, 2023 | 24.00 | 24.00 | 23.68 | 23.73 | 2,101 | -0.24(-1.00%) |
Jul 19, 2023 | 23.87 | 23.99 | 23.87 | 23.96 | 1,449 | +0.10(+0.42%) |
Jul 18, 2023 | 23.92 | 23.95 | 23.85 | 23.86 | 5,337 | +0.18(+0.77%) |
Jul 17, 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 481 | +0.15(+0.62%) |
Jul 14, 2023 | 23.56 | 23.56 | 23.49 | 23.53 | 633 | -0.11(-0.49%) |
Jul 13, 2023 | 23.52 | 23.65 | 23.52 | 23.65 | 424 | +0.32(+1.37%) |
Jul 12, 2023 | 23.16 | 23.33 | 23.16 | 23.33 | 391 | +0.37(+1.61%) |
Jul 11, 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 17 | +0.27(+1.19%) |
Jul 10, 2023 | 22.63 | 22.69 | 22.53 | 22.69 | 623 | +0.25(+1.12%) |
Jul 07, 2023 | 22.24 | 22.52 | 22.24 | 22.44 | 975 | +0.21(+0.97%) |
Jul 06, 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 6 | -0.51(-2.23%) |
Jul 05, 2023 | 22.73 | 22.73 | 22.73 | 22.73 | 138 | -0.31(-1.34%) |
Jul 03, 2023 | 23.05 | 23.05 | 23.03 | 23.04 | 293 | +0.10(+0.42%) |
Jun 30, 2023 | 22.90 | 22.95 | 22.90 | 22.95 | 533 | +0.11(+0.50%) |
Jun 29, 2023 | 22.67 | 22.83 | 22.67 | 22.83 | 1,277 | +0.16(+0.73%) |
Jun 28, 2023 | 22.70 | 22.70 | 22.67 | 22.67 | 369 | -0.05(-0.23%) |
Jun 27, 2023 | 22.34 | 22.72 | 22.34 | 22.72 | 376 | +0.34(+1.52%) |
Jun 26, 2023 | 22.42 | 22.42 | 22.38 | 22.38 | 183 | +0.10(+0.43%) |
Jun 23, 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 348 | -0.17(-0.75%) |
Jun 22, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 104 | -0.08(-0.37%) |
Jun 21, 2023 | 22.51 | 22.53 | 22.45 | 22.53 | 1,379 | +0.11(+0.51%) |
Jun 20, 2023 | 20.16 | 22.42 | 20.16 | 22.42 | 2,676 | -0.12(-0.55%) |
Jun 16, 2023 | 22.53 | 22.54 | 22.53 | 22.54 | 270 | +0.06(+0.26%) |
Jun 15, 2023 | 22.22 | 22.49 | 22.22 | 22.48 | 445 | +0.20(+0.92%) |
Jun 14, 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 127 | -0.13(-0.56%) |
Jun 13, 2023 | 22.55 | 22.57 | 22.40 | 22.41 | 4,405 | +0.03(+0.12%) |
Jun 12, 2023 | 22.16 | 22.38 | 22.16 | 22.38 | 454 | +0.14(+0.61%) |
Jun 09, 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 104 | -0.05(-0.22%) |
Jun 08, 2023 | 22.25 | 22.29 | 22.25 | 22.29 | 307 | +0.04(+0.16%) |
Jun 07, 2023 | 22.09 | 22.34 | 22.09 | 22.26 | 451 | +0.17(+0.78%) |
Jun 06, 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 143 | +0.38(+1.74%) |
Jun 05, 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 80 | -0.11(-0.49%) |
Jun 02, 2023 | 21.47 | 21.82 | 21.47 | 21.82 | 511 | +0.47(+2.22%) |
Jun 01, 2023 | 21.34 | 21.40 | 21.34 | 21.34 | 1,213 | +0.37(+1.76%) |
May 31, 2023 | 20.79 | 20.97 | 20.79 | 20.97 | 111 | -0.00(-0.02%) |
May 30, 2023 | 20.93 | 20.98 | 20.89 | 20.98 | 1,626 | +0.02(+0.10%) |
May 26, 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 104 | +0.06(+0.26%) |
May 25, 2023 | 20.88 | 20.90 | 20.88 | 20.90 | 701 | -0.05(-0.25%) |
May 24, 2023 | 21.23 | 21.23 | 20.94 | 20.95 | 1,676 | -0.32(-1.51%) |
May 23, 2023 | 21.30 | 21.30 | 21.27 | 21.27 | 299 | -0.07(-0.34%) |
May 22, 2023 | 21.30 | 21.35 | 21.30 | 21.35 | 840 | +0.02(+0.10%) |
May 19, 2023 | 21.29 | 21.32 | 21.29 | 21.32 | 145 | -0.13(-0.60%) |
May 18, 2023 | 21.29 | 21.45 | 21.27 | 21.45 | 568 | +0.07(+0.30%) |
May 17, 2023 | 21.11 | 21.39 | 21.09 | 21.39 | 606 | +0.23(+1.11%) |
May 16, 2023 | 21.15 | 21.17 | 21.15 | 21.15 | 971 | -0.29(-1.33%) |
May 15, 2023 | 21.48 | 21.48 | 21.44 | 21.44 | 1,665 | +0.11(+0.51%) |
May 12, 2023 | 21.39 | 21.39 | 21.20 | 21.33 | 2,447 | -0.11(-0.53%) |
May 11, 2023 | 21.44 | 21.44 | 21.40 | 21.44 | 782 | -0.26(-1.20%) |
May 10, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 131 | -0.04(-0.16%) |
May 09, 2023 | 21.64 | 21.80 | 21.64 | 21.74 | 763 | +0.13(+0.61%) |
May 08, 2023 | 21.55 | 21.64 | 21.55 | 21.60 | 342 | +0.00(+0.01%) |
May 05, 2023 | 21.36 | 21.60 | 21.36 | 21.60 | 1,409 | +0.42(+2.00%) |
May 04, 2023 | 21.09 | 21.18 | 21.00 | 21.18 | 4,286 | +0.09(+0.44%) |
May 03, 2023 | 21.18 | 21.18 | 21.08 | 21.08 | 561 | -0.02(-0.10%) |
May 02, 2023 | 21.04 | 21.11 | 20.95 | 21.11 | 429 | -0.14(-0.65%) |
May 01, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 87 | -0.15(-0.72%) |
Apr 28, 2023 | 21.27 | 21.40 | 21.27 | 21.40 | 1,979 | +0.22(+1.02%) |
Apr 27, 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 52 | +0.36(+1.71%) |
Apr 26, 2023 | 21.06 | 21.07 | 20.83 | 20.83 | 613 | -0.20(-0.97%) |
Apr 25, 2023 | 21.18 | 21.19 | 21.02 | 21.03 | 4,136 | -0.21(-1.01%) |
Apr 24, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 339 | +0.04(+0.18%) |
Apr 21, 2023 | 21.26 | 21.26 | 21.21 | 21.21 | 666 | -0.17(-0.81%) |
Apr 20, 2023 | 21.51 | 21.51 | 21.38 | 21.38 | 761 | -0.06(-0.27%) |
Apr 19, 2023 | 21.49 | 21.49 | 21.44 | 21.44 | 1,734 | -0.20(-0.93%) |
Apr 18, 2023 | 21.57 | 21.64 | 21.57 | 21.64 | 5,689 | +0.12(+0.57%) |
Apr 17, 2023 | 21.41 | 21.52 | 21.37 | 21.52 | 1,985 | +0.05(+0.22%) |
Apr 14, 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 104 | -0.16(-0.74%) |
Apr 13, 2023 | 21.59 | 21.63 | 21.56 | 21.63 | 2,198 | +0.16(+0.77%) |
Apr 12, 2023 | 21.64 | 21.64 | 21.44 | 21.47 | 521 | -0.07(-0.33%) |
Apr 11, 2023 | 21.54 | 21.54 | 21.54 | 21.54 | 10 | +0.30(+1.43%) |
Apr 10, 2023 | 21.08 | 21.23 | 21.08 | 21.23 | 1,058 | +0.23(+1.09%) |
Apr 06, 2023 | 20.93 | 21.01 | 20.93 | 21.01 | 1,525 | -0.13(-0.63%) |
Apr 05, 2023 | 21.01 | 21.14 | 21.01 | 21.14 | 553 | -0.06(-0.28%) |
Apr 04, 2023 | 21.36 | 21.36 | 21.18 | 21.20 | 4,600 | -0.14(-0.67%) |
Apr 03, 2023 | 21.37 | 21.45 | 21.31 | 21.34 | 1,142 | +0.05(+0.25%) |
Mar 31, 2023 | 21.10 | 21.29 | 21.10 | 21.29 | 1,005 | +0.29(+1.38%) |
Mar 30, 2023 | 20.91 | 21.00 | 20.91 | 21.00 | 428 | +0.12(+0.57%) |
Mar 29, 2023 | 20.87 | 20.90 | 20.79 | 20.88 | 5,960 | +0.21(+1.02%) |
Mar 28, 2023 | 20.59 | 20.71 | 20.58 | 20.67 | 18,914 | +0.11(+0.51%) |
Mar 27, 2023 | 20.52 | 20.68 | 20.52 | 20.56 | 49,512 | +0.10(+0.47%) |
Mar 24, 2023 | 20.48 | 20.48 | 20.47 | 20.47 | 231 | -0.03(-0.15%) |
Mar 23, 2023 | 20.62 | 20.67 | 20.49 | 20.50 | 5,033 | -0.01(-0.05%) |
Mar 22, 2023 | 20.83 | 20.85 | 20.51 | 20.51 | 364 | -0.29(-1.40%) |
Mar 21, 2023 | 20.75 | 20.80 | 20.74 | 20.80 | 294 | +0.13(+0.61%) |
Mar 20, 2023 | 20.66 | 20.72 | 20.66 | 20.67 | 742 | +0.18(+0.88%) |
Mar 17, 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 104 | +0.08(+0.40%) |
Mar 16, 2023 | 20.07 | 20.41 | 20.07 | 20.41 | 494 | +0.27(+1.34%) |
Mar 15, 2023 | 19.93 | 20.14 | 19.93 | 20.14 | 1,532 | -0.24(-1.16%) |
Mar 14, 2023 | 20.38 | 20.38 | 20.38 | 20.38 | 53 | +0.12(+0.62%) |
Mar 13, 2023 | 19.95 | 20.25 | 19.72 | 20.25 | 1,469 | +0.36(+1.82%) |
Mar 10, 2023 | 20.17 | 20.17 | 19.86 | 19.89 | 999 | -0.37(-1.84%) |
Mar 09, 2023 | 20.68 | 20.68 | 20.26 | 20.26 | 2,001 | -0.31(-1.49%) |
Mar 08, 2023 | 20.52 | 20.57 | 20.52 | 20.57 | 130 | +0.13(+0.65%) |
Mar 07, 2023 | 20.44 | 20.44 | 20.44 | 20.44 | 15 | -0.42(-1.99%) |
Mar 06, 2023 | 20.95 | 20.99 | 20.85 | 20.85 | 2,567 | -0.26(-1.22%) |
Mar 03, 2023 | 21.06 | 21.13 | 21.02 | 21.11 | 1,520 | +0.19(+0.92%) |
Mar 02, 2023 | 20.92 | 20.92 | 20.92 | 20.92 | 6 | +0.09(+0.41%) |
Mar 01, 2023 | 20.77 | 20.83 | 20.77 | 20.83 | 264 | +0.05(+0.23%) |
Feb 28, 2023 | 20.79 | 20.79 | 20.79 | 20.79 | 52 | +0.05(+0.23%) |
Feb 27, 2023 | 20.71 | 20.74 | 20.68 | 20.74 | 1,073 | +0.15(+0.72%) |
Feb 24, 2023 | 20.59 | 20.59 | 20.59 | 20.59 | 104 | -0.29(-1.39%) |
Feb 23, 2023 | 20.69 | 20.88 | 20.69 | 20.88 | 289 | -0.01(-0.06%) |
Feb 22, 2023 | 21.04 | 21.04 | 20.89 | 20.89 | 729 | -0.12(-0.55%) |
Feb 21, 2023 | 21.35 | 21.35 | 21.01 | 21.01 | 613 | -0.50(-2.33%) |
Feb 17, 2023 | 21.51 | 21.51 | 21.51 | 21.51 | 104 | -0.24(-1.08%) |
Feb 16, 2023 | 21.53 | 21.86 | 21.53 | 21.75 | 688 | -0.09(-0.43%) |
Feb 15, 2023 | 21.64 | 21.84 | 21.64 | 21.84 | 2,433 | +0.08(+0.39%) |
Feb 14, 2023 | 21.67 | 21.75 | 21.52 | 21.75 | 503 | +0.10(+0.45%) |
Feb 13, 2023 | 21.58 | 21.66 | 21.58 | 21.66 | 108 | +0.10(+0.47%) |
Feb 10, 2023 | 21.50 | 21.55 | 21.46 | 21.55 | 11,022 | +0.05(+0.24%) |
Feb 09, 2023 | 22.00 | 22.00 | 21.50 | 21.50 | 2,129 | -0.14(-0.63%) |
Feb 08, 2023 | 21.73 | 21.73 | 21.64 | 21.64 | 1,946 | -0.28(-1.30%) |
Feb 07, 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 5 | +0.26(+1.19%) |
Feb 06, 2023 | 21.80 | 21.80 | 21.62 | 21.66 | 7,552 | -0.35(-1.61%) |
Feb 03, 2023 | 22.26 | 22.26 | 22.02 | 22.02 | 357 | -0.37(-1.64%) |
Feb 02, 2023 | 22.26 | 22.38 | 22.26 | 22.38 | 324 | +0.11(+0.49%) |
Feb 01, 2023 | 21.92 | 22.27 | 21.82 | 22.27 | 2,978 | +0.28(+1.27%) |
Jan 31, 2023 | 21.92 | 21.99 | 21.91 | 21.99 | 551 | +0.28(+1.28%) |
Jan 30, 2023 | 21.92 | 21.92 | 21.71 | 21.72 | 1,685 | -0.30(-1.35%) |
Jan 27, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 234 | +0.09(+0.42%) |
Jan 26, 2023 | 21.80 | 21.92 | 21.80 | 21.92 | 3,518 | +0.17(+0.78%) |
Jan 25, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 110 | +0.11(+0.50%) |
Jan 24, 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 8 | +0.00(+0.02%) |
Jan 23, 2023 | 21.61 | 21.64 | 21.61 | 21.64 | 391 | +0.16(+0.72%) |
Jan 20, 2023 | 21.27 | 21.49 | 21.27 | 21.49 | 958 | +0.39(+1.85%) |
Jan 19, 2023 | 21.03 | 21.10 | 21.03 | 21.10 | 108 | +0.04(+0.21%) |
Jan 18, 2023 | 21.46 | 21.46 | 21.05 | 21.05 | 635 | -0.22(-1.05%) |
Jan 17, 2023 | 21.24 | 21.27 | 21.24 | 21.27 | 626 | +0.01(+0.03%) |
Jan 13, 2023 | 21.13 | 21.27 | 21.13 | 21.27 | 670 | +0.16(+0.76%) |
Jan 12, 2023 | 21.05 | 21.10 | 21.05 | 21.10 | 256 | +0.33(+1.59%) |
Jan 11, 2023 | 20.64 | 20.77 | 20.64 | 20.77 | 1,334 | +0.21(+1.01%) |
Jan 10, 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 21 | +0.17(+0.85%) |
Jan 09, 2023 | 20.54 | 20.59 | 20.39 | 20.39 | 2,858 | +0.08(+0.41%) |
Jan 06, 2023 | 20.04 | 20.31 | 20.04 | 20.31 | 504 | +0.48(+2.43%) |
Jan 05, 2023 | 19.79 | 19.83 | 19.75 | 19.82 | 2,433 | -0.07(-0.34%) |
Jan 04, 2023 | 19.77 | 19.97 | 19.77 | 19.89 | 1,040 | +0.22(+1.13%) |
Jan 03, 2023 | 19.87 | 19.87 | 19.62 | 19.67 | 678 | -0.06(-0.29%) |
Dec 30, 2022 | 19.58 | 19.73 | 19.58 | 19.73 | 1,940 | +0.03(+0.14%) |
Dec 29, 2022 | 19.74 | 19.74 | 19.67 | 19.70 | 1,905 | +0.30(+1.54%) |
Dec 28, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 567 | -0.46(-2.31%) |
Dec 27, 2022 | 19.85 | 19.86 | 19.80 | 19.86 | 1,067 | +0.07(+0.37%) |
Dec 23, 2022 | 19.55 | 19.79 | 19.55 | 19.79 | 1,446 | +0.15(+0.77%) |
Dec 22, 2022 | 19.34 | 19.64 | 19.34 | 19.64 | 286 | -0.21(-1.05%) |
Dec 21, 2022 | 19.89 | 19.93 | 19.84 | 19.84 | 581 | +0.28(+1.42%) |
Dec 20, 2022 | 19.47 | 19.59 | 19.46 | 19.57 | 4,757 | +0.24(+1.25%) |
Dec 19, 2022 | 19.49 | 19.49 | 19.29 | 19.32 | 9,063 | -0.33(-1.66%) |
Dec 16, 2022 | 19.48 | 19.65 | 19.48 | 19.65 | 3,299 | -0.23(-1.16%) |
Dec 15, 2022 | 19.83 | 19.91 | 19.83 | 19.88 | 1,260 | -0.28(-1.37%) |
Dec 14, 2022 | 20.21 | 20.22 | 20.16 | 20.16 | 316 | -0.07(-0.35%) |
Dec 13, 2022 | 19.79 | 20.58 | 19.79 | 20.23 | 5,780 | +0.29(+1.46%) |
Dec 12, 2022 | 19.64 | 19.94 | 19.64 | 19.94 | 2,936 | +0.13(+0.68%) |
Dec 09, 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 104 | -0.11(-0.54%) |
Dec 08, 2022 | 20.07 | 20.07 | 19.91 | 19.91 | 150 | +0.07(+0.36%) |
Dec 07, 2022 | 19.86 | 19.86 | 19.84 | 19.84 | 189 | +0.14(+0.71%) |
Dec 06, 2022 | 19.67 | 19.70 | 19.67 | 19.70 | 883 | -0.35(-1.76%) |
Dec 05, 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 69 | -0.51(-2.48%) |
Dec 02, 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 216 | -0.02(-0.10%) |
Dec 01, 2022 | 20.52 | 20.58 | 20.52 | 20.58 | 1,352 | +0.08(+0.39%) |
Nov 30, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.45(+2.25%) |
Nov 29, 2022 | 20.04 | 20.05 | 20.01 | 20.05 | 830 | +0.22(+1.10%) |
Nov 28, 2022 | 20.06 | 20.06 | 19.83 | 19.83 | 1,443 | -0.45(-2.22%) |
Nov 25, 2022 | 20.34 | 20.34 | 20.28 | 20.28 | 251 | +0.01(+0.04%) |
Nov 23, 2022 | 20.08 | 20.27 | 20.08 | 20.27 | 2,056 | +0.12(+0.62%) |
Nov 22, 2022 | 20.15 | 20.15 | 20.15 | 20.15 | 232 | +0.32(+1.61%) |
Nov 21, 2022 | 19.81 | 19.88 | 19.80 | 19.83 | 53,539 | -0.24(-1.22%) |
Nov 18, 2022 | 19.99 | 20.10 | 19.99 | 20.07 | 741 | +0.07(+0.34%) |
Nov 17, 2022 | 19.83 | 20.01 | 19.83 | 20.01 | 799 | -0.19(-0.93%) |
Nov 16, 2022 | 20.16 | 20.20 | 20.16 | 20.20 | 499 | -0.30(-1.47%) |
Nov 15, 2022 | 20.43 | 20.50 | 20.43 | 20.50 | 311 | +0.24(+1.17%) |
Nov 14, 2022 | 20.41 | 20.41 | 20.26 | 20.26 | 506 | -0.20(-0.96%) |
Nov 11, 2022 | 20.30 | 20.46 | 20.30 | 20.46 | 840 | +0.17(+0.85%) |
Nov 10, 2022 | 20.06 | 20.29 | 20.06 | 20.28 | 2,531 | +1.11(+5.79%) |
Nov 09, 2022 | 19.56 | 19.56 | 19.17 | 19.17 | 916 | -0.51(-2.61%) |
Nov 08, 2022 | 19.49 | 19.79 | 19.47 | 19.69 | 2,676 | +0.13(+0.67%) |
Nov 07, 2022 | 19.24 | 19.68 | 19.24 | 19.56 | 5,445 | +0.24(+1.24%) |
Nov 04, 2022 | 19.16 | 19.32 | 19.16 | 19.32 | 559 | +0.52(+2.77%) |
Nov 03, 2022 | 18.91 | 18.94 | 18.80 | 18.80 | 2,147 | -0.12(-0.62%) |
Nov 02, 2022 | 19.36 | 19.36 | 18.89 | 18.91 | 1,500 | -0.57(-2.94%) |
Nov 01, 2022 | 19.52 | 19.60 | 19.45 | 19.49 | 521 | +0.07(+0.35%) |
Oct 31, 2022 | 19.42 | 19.42 | 19.42 | 19.42 | 115 | -0.07(-0.35%) |
Oct 28, 2022 | 19.44 | 19.49 | 19.44 | 19.49 | 833 | +0.12(+0.60%) |
Oct 27, 2022 | 19.53 | 19.53 | 19.37 | 19.37 | 169 | -0.36(-1.83%) |
Oct 26, 2022 | 19.84 | 19.84 | 19.73 | 19.73 | 731 | +0.17(+0.85%) |
Oct 25, 2022 | 19.18 | 19.56 | 19.18 | 19.56 | 1,174 | +0.51(+2.66%) |
Oct 24, 2022 | 18.86 | 19.06 | 18.86 | 19.06 | 783 | -0.03(-0.15%) |
Oct 21, 2022 | 18.60 | 19.08 | 18.60 | 19.08 | 1,295 | +0.44(+2.37%) |
Oct 20, 2022 | 18.76 | 18.76 | 18.58 | 18.64 | 2,355 | -0.03(-0.17%) |
Oct 19, 2022 | 18.59 | 18.68 | 18.58 | 18.67 | 4,654 | -0.30(-1.56%) |
Oct 18, 2022 | 18.85 | 18.97 | 18.80 | 18.97 | 1,313 | +0.24(+1.28%) |
Oct 17, 2022 | 18.62 | 18.88 | 18.60 | 18.73 | 3,906 | +0.36(+1.93%) |
Oct 14, 2022 | 18.65 | 18.68 | 18.38 | 18.38 | 771 | -0.53(-2.81%) |
Oct 13, 2022 | 18.24 | 18.91 | 18.06 | 18.91 | 2,324 | +0.20(+1.09%) |
Oct 12, 2022 | 18.58 | 18.72 | 18.54 | 18.70 | 4,340 | -0.13(-0.69%) |
Oct 11, 2022 | 18.56 | 19.06 | 18.56 | 18.83 | 6,643 | +0.05(+0.26%) |
Oct 10, 2022 | 19.00 | 19.00 | 18.66 | 18.78 | 1,018 | -0.14(-0.76%) |
Oct 07, 2022 | 19.14 | 19.14 | 18.93 | 18.93 | 998 | -0.41(-2.14%) |
Oct 06, 2022 | 19.21 | 19.34 | 19.17 | 19.34 | 8,887 | -0.17(-0.87%) |
Oct 05, 2022 | 19.40 | 19.58 | 19.40 | 19.51 | 24,171 | -0.13(-0.67%) |
Oct 04, 2022 | 18.78 | 19.66 | 18.78 | 19.65 | 25,211 | +0.74(+3.92%) |
Oct 03, 2022 | 18.75 | 18.93 | 18.75 | 18.90 | 790 | +0.53(+2.87%) |
Sep 30, 2022 | 18.43 | 18.53 | 18.37 | 18.38 | 2,214 | +0.04(+0.21%) |
Sep 29, 2022 | 18.27 | 18.36 | 18.27 | 18.34 | 10,451 | -0.42(-2.22%) |
Sep 28, 2022 | 18.61 | 18.77 | 18.60 | 18.76 | 1,127 | +0.65(+3.61%) |
Sep 27, 2022 | 18.06 | 18.18 | 18.06 | 18.10 | 4,011 | +0.09(+0.48%) |
Sep 26, 2022 | 18.38 | 18.38 | 18.02 | 18.02 | 938 | -0.41(-2.20%) |
Sep 23, 2022 | 18.27 | 18.42 | 18.19 | 18.42 | 3,023 | -0.59(-3.09%) |
Sep 22, 2022 | 19.14 | 19.14 | 18.85 | 19.01 | 4,867 | -0.29(-1.48%) |
Sep 21, 2022 | 19.57 | 19.57 | 19.29 | 19.29 | 860 | -0.21(-1.08%) |
Sep 20, 2022 | 19.48 | 19.50 | 19.45 | 19.50 | 464 | -0.37(-1.87%) |
Sep 19, 2022 | 19.72 | 19.88 | 19.72 | 19.88 | 472 | +0.17(+0.87%) |
Sep 16, 2022 | 19.59 | 19.70 | 19.59 | 19.70 | 17,250 | -0.20(-1.00%) |
Sep 15, 2022 | 20.11 | 20.11 | 19.90 | 19.90 | 575 | -0.47(-2.31%) |
Sep 14, 2022 | 20.37 | 20.37 | 20.37 | 20.37 | 161 | -0.00(-0.02%) |
Sep 13, 2022 | 20.62 | 20.62 | 20.38 | 20.38 | 167 | -0.87(-4.10%) |
Sep 12, 2022 | 21.21 | 21.25 | 21.18 | 21.25 | 2,131 | +0.18(+0.84%) |
Sep 09, 2022 | 20.93 | 21.07 | 20.93 | 21.07 | 2,782 | +0.48(+2.31%) |
Sep 08, 2022 | 20.32 | 20.60 | 20.32 | 20.60 | 1,088 | +0.12(+0.60%) |
Sep 07, 2022 | 20.18 | 20.47 | 20.17 | 20.47 | 813 | +0.15(+0.75%) |
Sep 06, 2022 | 20.21 | 20.46 | 20.21 | 20.32 | 1,693 | +0.02(+0.08%) |
Sep 02, 2022 | 20.42 | 20.44 | 20.30 | 20.30 | 2,482 | -0.03(-0.17%) |