Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.45 | 18.53 | 18.11 | 18.32 | 856,892 | -0.04(-0.22%) |
Aug 30, 2023 | 18.21 | 18.37 | 18.06 | 18.36 | 819,662 | +0.13(+0.71%) |
Aug 29, 2023 | 17.56 | 18.28 | 17.37 | 18.23 | 1,055,252 | +0.67(+3.82%) |
Aug 28, 2023 | 17.24 | 17.65 | 17.18 | 17.56 | 871,485 | +0.36(+2.09%) |
Aug 25, 2023 | 17.28 | 17.39 | 16.83 | 17.20 | 1,256,032 | -0.02(-0.12%) |
Aug 24, 2023 | 17.52 | 17.52 | 17.13 | 17.22 | 1,956,592 | -0.27(-1.54%) |
Aug 23, 2023 | 16.87 | 17.51 | 16.81 | 17.49 | 1,124,449 | +0.63(+3.74%) |
Aug 22, 2023 | 17.50 | 17.50 | 16.85 | 16.86 | 1,195,339 | -0.48(-2.77%) |
Aug 21, 2023 | 16.59 | 17.47 | 16.56 | 17.34 | 1,521,466 | +0.79(+4.77%) |
Aug 18, 2023 | 16.37 | 16.57 | 16.07 | 16.55 | 2,291,613 | -0.08(-0.48%) |
Aug 17, 2023 | 17.08 | 17.10 | 16.60 | 16.63 | 1,833,752 | -0.32(-1.89%) |
Aug 16, 2023 | 17.36 | 17.42 | 16.94 | 16.95 | 1,707,932 | -0.48(-2.75%) |
Aug 15, 2023 | 18.02 | 18.06 | 17.39 | 17.43 | 1,989,153 | -0.84(-4.60%) |
Aug 14, 2023 | 17.92 | 18.55 | 17.92 | 18.27 | 1,439,631 | -0.04(-0.22%) |
Aug 11, 2023 | 18.40 | 18.50 | 17.88 | 18.31 | 2,263,236 | -0.32(-1.72%) |
Aug 10, 2023 | 19.05 | 19.27 | 18.38 | 18.63 | 2,243,801 | -0.11(-0.59%) |
Aug 09, 2023 | 18.77 | 18.81 | 18.49 | 18.74 | 1,048,882 | +0.09(+0.48%) |
Aug 08, 2023 | 18.52 | 18.66 | 18.36 | 18.65 | 1,274,073 | -0.08(-0.43%) |
Aug 07, 2023 | 19.24 | 19.24 | 18.63 | 18.73 | 1,886,467 | -0.62(-3.20%) |
Aug 04, 2023 | 19.12 | 19.81 | 19.00 | 19.35 | 1,299,987 | +0.27(+1.42%) |
Aug 03, 2023 | 19.25 | 19.35 | 19.07 | 19.08 | 1,110,531 | -0.06(-0.31%) |
Aug 02, 2023 | 19.13 | 19.31 | 18.70 | 19.14 | 1,999,452 | -0.27(-1.39%) |
Aug 01, 2023 | 19.90 | 20.02 | 19.36 | 19.41 | 1,378,031 | -0.77(-3.82%) |
Jul 31, 2023 | 19.52 | 20.25 | 19.40 | 20.18 | 1,748,432 | +0.69(+3.54%) |
Jul 28, 2023 | 19.25 | 19.64 | 19.20 | 19.49 | 1,214,798 | +0.40(+2.10%) |
Jul 27, 2023 | 19.70 | 19.78 | 19.06 | 19.09 | 2,004,379 | -0.42(-2.15%) |
Jul 26, 2023 | 19.44 | 19.68 | 19.31 | 19.51 | 1,575,018 | +0.06(+0.31%) |
Jul 25, 2023 | 19.52 | 19.84 | 19.44 | 19.45 | 1,477,239 | +0.04(+0.21%) |
Jul 24, 2023 | 19.80 | 19.84 | 19.40 | 19.41 | 2,003,587 | -0.45(-2.27%) |
Jul 21, 2023 | 20.68 | 20.68 | 19.83 | 19.86 | 2,362,003 | -0.77(-3.73%) |
Jul 20, 2023 | 20.90 | 20.99 | 20.46 | 20.63 | 1,344,933 | -0.41(-1.95%) |
Jul 19, 2023 | 21.52 | 21.52 | 20.97 | 21.04 | 1,215,240 | -0.26(-1.22%) |
Jul 18, 2023 | 21.17 | 21.72 | 21.07 | 21.30 | 1,602,610 | +0.36(+1.72%) |
Jul 17, 2023 | 20.39 | 21.24 | 20.27 | 20.94 | 1,583,377 | +0.29(+1.40%) |
Jul 14, 2023 | 20.81 | 20.81 | 20.36 | 20.65 | 1,369,032 | -0.28(-1.34%) |
Jul 13, 2023 | 20.93 | 21.13 | 20.82 | 20.93 | 1,502,636 | +0.25(+1.21%) |
Jul 12, 2023 | 21.30 | 21.34 | 20.62 | 20.68 | 1,396,072 | -0.30(-1.43%) |
Jul 11, 2023 | 21.10 | 21.20 | 20.74 | 20.98 | 1,255,477 | -0.04(-0.19%) |
Jul 10, 2023 | 19.85 | 21.03 | 19.80 | 21.02 | 2,524,141 | +0.99(+4.94%) |
Jul 07, 2023 | 19.94 | 20.48 | 19.94 | 20.03 | 1,441,890 | +0.01(+0.05%) |
Jul 06, 2023 | 20.20 | 20.25 | 19.60 | 20.02 | 1,673,507 | -0.55(-2.67%) |
Jul 05, 2023 | 20.50 | 20.71 | 20.15 | 20.57 | 1,137,344 | +0.16(+0.78%) |
Jul 03, 2023 | 20.50 | 20.74 | 20.35 | 20.41 | 845,573 | +0.20(+0.99%) |
Jun 30, 2023 | 19.70 | 20.30 | 19.42 | 20.21 | 2,137,764 | +0.75(+3.85%) |
Jun 29, 2023 | 19.37 | 19.87 | 19.32 | 19.46 | 2,042,940 | +0.09(+0.46%) |
Jun 28, 2023 | 20.09 | 20.14 | 19.27 | 19.37 | 3,422,065 | -1.00(-4.91%) |
Jun 27, 2023 | 20.28 | 20.38 | 20.03 | 20.37 | 650,493 | +0.20(+0.99%) |
Jun 26, 2023 | 20.20 | 20.67 | 20.17 | 20.17 | 836,132 | +0.05(+0.25%) |
Jun 23, 2023 | 20.17 | 20.25 | 19.99 | 20.12 | 1,060,663 | -0.45(-2.19%) |
Jun 22, 2023 | 20.20 | 20.62 | 19.96 | 20.57 | 1,035,842 | +0.17(+0.83%) |
Jun 21, 2023 | 20.50 | 20.64 | 20.21 | 20.40 | 1,087,176 | -0.39(-1.88%) |
Jun 20, 2023 | 20.74 | 21.02 | 20.21 | 20.79 | 1,398,248 | -0.08(-0.38%) |
Jun 16, 2023 | 21.16 | 21.21 | 20.81 | 20.87 | 1,294,348 | -0.21(-1.00%) |
Jun 15, 2023 | 20.80 | 21.17 | 20.43 | 21.08 | 1,182,833 | +0.07(+0.33%) |
Jun 14, 2023 | 21.42 | 21.54 | 20.78 | 21.01 | 1,545,232 | -0.17(-0.80%) |
Jun 13, 2023 | 21.00 | 21.28 | 20.77 | 21.18 | 2,085,147 | +0.51(+2.47%) |
Jun 12, 2023 | 20.92 | 21.10 | 20.45 | 20.67 | 1,549,128 | -0.31(-1.48%) |
Jun 09, 2023 | 21.20 | 21.20 | 20.65 | 20.98 | 1,394,909 | -0.06(-0.29%) |
Jun 08, 2023 | 21.07 | 21.23 | 20.69 | 21.04 | 1,248,135 | -0.10(-0.47%) |
Jun 07, 2023 | 21.50 | 21.63 | 20.98 | 21.14 | 1,478,669 | -0.24(-1.12%) |
Jun 06, 2023 | 20.52 | 21.40 | 20.50 | 21.38 | 1,356,737 | +0.54(+2.59%) |
Jun 05, 2023 | 21.01 | 21.11 | 20.56 | 20.84 | 1,322,764 | -0.37(-1.74%) |
Jun 02, 2023 | 21.06 | 21.41 | 20.98 | 21.21 | 2,015,930 | +0.36(+1.73%) |
Jun 01, 2023 | 20.22 | 21.09 | 20.15 | 20.85 | 1,588,621 | +0.66(+3.27%) |
May 31, 2023 | 20.90 | 20.96 | 19.86 | 20.19 | 2,292,150 | -1.00(-4.72%) |
May 30, 2023 | 21.54 | 21.64 | 21.01 | 21.19 | 1,096,793 | +0.02(+0.09%) |
May 26, 2023 | 21.41 | 21.50 | 21.01 | 21.17 | 988,913 | -0.16(-0.75%) |
May 25, 2023 | 22.01 | 22.02 | 21.18 | 21.33 | 1,105,544 | -0.61(-2.78%) |
May 24, 2023 | 22.09 | 22.25 | 21.22 | 21.94 | 1,591,263 | -0.51(-2.27%) |
May 23, 2023 | 22.48 | 23.04 | 22.30 | 22.45 | 1,371,225 | -0.43(-1.88%) |
May 22, 2023 | 22.37 | 22.93 | 22.16 | 22.88 | 1,227,369 | +0.61(+2.74%) |
May 19, 2023 | 22.97 | 23.12 | 22.11 | 22.27 | 1,454,181 | -0.66(-2.88%) |
May 18, 2023 | 22.72 | 23.03 | 22.29 | 22.93 | 2,088,791 | -0.07(-0.30%) |
May 17, 2023 | 22.50 | 23.32 | 22.25 | 23.00 | 1,900,331 | +0.81(+3.65%) |
May 16, 2023 | 21.99 | 22.92 | 21.89 | 22.19 | 2,388,905 | +0.46(+2.12%) |
May 15, 2023 | 21.75 | 22.11 | 21.49 | 21.73 | 1,485,058 | +0.32(+1.49%) |
May 12, 2023 | 21.27 | 21.54 | 20.98 | 21.41 | 844,910 | +0.05(+0.23%) |
May 11, 2023 | 21.88 | 22.22 | 21.27 | 21.36 | 1,431,412 | -0.50(-2.29%) |
May 10, 2023 | 21.60 | 22.08 | 21.45 | 21.86 | 2,083,939 | +0.73(+3.45%) |
May 09, 2023 | 20.29 | 21.59 | 20.26 | 21.13 | 2,418,434 | +0.52(+2.52%) |
May 08, 2023 | 20.25 | 20.74 | 19.89 | 20.61 | 1,915,354 | +0.71(+3.57%) |
May 05, 2023 | 19.18 | 19.92 | 19.09 | 19.90 | 2,064,267 | +1.17(+6.25%) |
May 04, 2023 | 18.97 | 19.12 | 18.60 | 18.73 | 1,698,360 | -0.21(-1.11%) |
May 03, 2023 | 18.98 | 19.47 | 18.84 | 18.94 | 1,437,519 | -0.05(-0.26%) |
May 02, 2023 | 19.26 | 19.42 | 18.73 | 18.99 | 1,259,641 | -0.38(-1.96%) |
May 01, 2023 | 19.94 | 20.12 | 19.11 | 19.37 | 1,231,420 | -0.61(-3.05%) |
Apr 28, 2023 | 19.71 | 20.05 | 19.58 | 19.98 | 884,630 | +0.14(+0.71%) |
Apr 27, 2023 | 19.70 | 19.93 | 19.50 | 19.84 | 1,052,254 | +0.39(+2.01%) |
Apr 26, 2023 | 19.88 | 19.98 | 19.38 | 19.45 | 1,101,601 | -0.12(-0.61%) |
Apr 25, 2023 | 20.01 | 20.29 | 19.46 | 19.57 | 1,484,491 | -0.85(-4.16%) |
Apr 24, 2023 | 19.16 | 20.46 | 19.10 | 20.42 | 2,402,335 | +1.38(+7.25%) |
Apr 21, 2023 | 19.39 | 19.50 | 18.91 | 19.04 | 2,033,650 | -0.26(-1.35%) |
Apr 20, 2023 | 19.49 | 19.82 | 19.21 | 19.30 | 1,468,614 | -0.85(-4.22%) |
Apr 19, 2023 | 19.96 | 20.24 | 19.74 | 20.15 | 975,048 | -0.20(-0.98%) |
Apr 18, 2023 | 20.74 | 20.74 | 20.04 | 20.35 | 1,334,356 | -0.20(-0.97%) |
Apr 17, 2023 | 20.39 | 20.81 | 20.21 | 20.55 | 1,330,044 | +0.16(+0.78%) |
Apr 14, 2023 | 20.26 | 21.26 | 20.14 | 20.39 | 2,558,435 | +0.25(+1.24%) |
Apr 13, 2023 | 19.55 | 20.32 | 19.50 | 20.14 | 1,407,898 | +0.81(+4.19%) |
Apr 12, 2023 | 20.02 | 20.16 | 19.31 | 19.33 | 2,012,100 | -0.41(-2.08%) |
Apr 11, 2023 | 19.30 | 19.99 | 19.28 | 19.74 | 1,917,862 | +0.62(+3.24%) |
Apr 10, 2023 | 18.70 | 19.14 | 18.51 | 19.12 | 2,185,004 | +0.14(+0.74%) |
Apr 06, 2023 | 19.36 | 19.37 | 18.43 | 18.98 | 2,827,577 | -0.39(-2.01%) |
Apr 05, 2023 | 20.77 | 20.77 | 19.20 | 19.37 | 3,569,975 | -1.63(-7.76%) |
Apr 04, 2023 | 21.52 | 21.57 | 20.77 | 21.00 | 1,505,331 | -0.51(-2.37%) |
Apr 03, 2023 | 21.84 | 22.14 | 21.17 | 21.51 | 1,734,509 | -0.25(-1.15%) |
Mar 31, 2023 | 21.58 | 21.86 | 21.31 | 21.76 | 2,205,282 | +0.33(+1.54%) |
Mar 30, 2023 | 21.55 | 21.73 | 20.99 | 21.43 | 1,749,462 | +0.20(+0.94%) |
Mar 29, 2023 | 21.49 | 21.55 | 20.83 | 21.23 | 2,131,735 | -0.03(-0.14%) |
Mar 28, 2023 | 21.49 | 22.11 | 21.12 | 21.26 | 2,355,847 | +0.51(+2.46%) |
Mar 27, 2023 | 20.90 | 21.00 | 20.43 | 20.75 | 1,075,747 | +0.04(+0.19%) |
Mar 24, 2023 | 20.35 | 20.79 | 19.92 | 20.71 | 1,181,556 | +0.12(+0.58%) |
Mar 23, 2023 | 20.65 | 21.47 | 20.36 | 20.59 | 1,559,288 | +0.16(+0.78%) |
Mar 22, 2023 | 20.85 | 21.08 | 20.41 | 20.43 | 1,673,627 | -0.35(-1.68%) |
Mar 21, 2023 | 20.63 | 20.96 | 20.21 | 20.78 | 1,841,160 | +0.41(+2.01%) |
Mar 20, 2023 | 20.31 | 20.51 | 19.96 | 20.37 | 1,572,429 | +0.23(+1.14%) |
Mar 17, 2023 | 20.59 | 20.72 | 19.90 | 20.14 | 1,593,455 | -0.42(-2.04%) |
Mar 16, 2023 | 20.10 | 20.92 | 19.78 | 20.56 | 1,744,120 | +0.35(+1.73%) |
Mar 15, 2023 | 20.65 | 20.85 | 19.91 | 20.21 | 2,734,593 | -0.99(-4.67%) |
Mar 14, 2023 | 21.32 | 21.50 | 20.96 | 21.20 | 1,854,310 | +0.42(+2.02%) |
Mar 13, 2023 | 20.34 | 21.23 | 19.80 | 20.78 | 2,631,607 | -0.04(-0.19%) |
Mar 10, 2023 | 21.70 | 21.75 | 20.40 | 20.82 | 3,122,858 | -0.88(-4.06%) |
Mar 09, 2023 | 23.37 | 23.42 | 21.64 | 21.70 | 2,911,618 | -1.84(-7.82%) |
Mar 08, 2023 | 23.29 | 23.88 | 22.99 | 23.54 | 1,668,283 | +0.27(+1.16%) |
Mar 07, 2023 | 23.50 | 23.77 | 23.13 | 23.27 | 1,526,960 | -0.59(-2.47%) |
Mar 06, 2023 | 24.33 | 24.55 | 23.85 | 23.86 | 1,533,277 | -0.43(-1.77%) |
Mar 03, 2023 | 23.48 | 24.44 | 22.66 | 24.29 | 2,597,054 | +1.07(+4.61%) |
Mar 02, 2023 | 23.46 | 23.46 | 21.79 | 23.22 | 3,160,075 | -0.66(-2.76%) |
Mar 01, 2023 | 23.74 | 24.17 | 23.67 | 23.88 | 1,975,230 | +0.29(+1.23%) |
Feb 28, 2023 | 23.77 | 23.91 | 23.45 | 23.59 | 1,095,850 | -0.18(-0.76%) |
Feb 27, 2023 | 23.19 | 23.94 | 22.84 | 23.77 | 1,958,301 | +1.01(+4.44%) |
Feb 24, 2023 | 22.94 | 23.00 | 22.45 | 22.76 | 2,060,601 | -0.66(-2.82%) |
Feb 23, 2023 | 23.15 | 23.79 | 22.87 | 23.42 | 2,117,369 | +0.62(+2.72%) |
Feb 22, 2023 | 22.60 | 23.09 | 22.37 | 22.80 | 1,709,984 | +0.24(+1.06%) |
Feb 21, 2023 | 23.88 | 23.99 | 22.33 | 22.56 | 2,895,491 | -0.99(-4.20%) |
Feb 17, 2023 | 24.88 | 25.12 | 23.53 | 23.55 | 3,985,869 | -1.70(-6.73%) |
Feb 16, 2023 | 24.95 | 25.89 | 24.31 | 25.25 | 2,831,998 | +0.27(+1.08%) |
Feb 15, 2023 | 24.69 | 25.00 | 24.30 | 24.98 | 1,980,090 | +0.10(+0.40%) |
Feb 14, 2023 | 24.16 | 25.15 | 24.08 | 24.88 | 2,408,714 | +0.75(+3.11%) |
Feb 13, 2023 | 24.61 | 24.69 | 24.08 | 24.13 | 1,958,707 | -0.42(-1.71%) |
Feb 10, 2023 | 25.82 | 25.85 | 24.19 | 24.55 | 3,334,645 | -1.25(-4.84%) |
Feb 09, 2023 | 26.02 | 26.96 | 25.61 | 25.80 | 4,241,506 | +0.26(+1.02%) |
Feb 08, 2023 | 25.80 | 26.64 | 25.50 | 25.54 | 3,178,446 | -0.35(-1.35%) |
Feb 07, 2023 | 26.21 | 26.85 | 25.19 | 25.89 | 9,426,698 | +2.43(+10.36%) |
Feb 06, 2023 | 24.12 | 24.55 | 23.34 | 23.46 | 2,017,627 | -0.86(-3.54%) |
Feb 03, 2023 | 24.50 | 25.02 | 24.20 | 24.32 | 2,112,128 | -0.64(-2.56%) |
Feb 02, 2023 | 25.25 | 25.28 | 24.37 | 24.96 | 3,752,557 | +0.26(+1.05%) |
Feb 01, 2023 | 25.46 | 25.50 | 23.51 | 24.70 | 8,025,612 | -0.53(-2.10%) |
Jan 31, 2023 | 23.84 | 25.30 | 23.14 | 25.23 | 13,994,685 | +3.24(+14.73%) |
Jan 30, 2023 | 22.18 | 22.80 | 21.99 | 21.99 | 1,523,890 | -0.51(-2.27%) |
Jan 27, 2023 | 22.02 | 22.54 | 21.62 | 22.50 | 1,801,501 | +0.40(+1.81%) |
Jan 26, 2023 | 22.72 | 22.77 | 22.00 | 22.10 | 2,133,969 | -0.17(-0.76%) |
Jan 25, 2023 | 21.53 | 22.28 | 21.24 | 22.27 | 2,025,696 | +0.35(+1.60%) |
Jan 24, 2023 | 21.49 | 22.20 | 21.10 | 21.92 | 1,426,179 | +0.25(+1.15%) |
Jan 23, 2023 | 21.27 | 21.70 | 21.09 | 21.67 | 2,203,084 | +0.88(+4.23%) |
Jan 20, 2023 | 20.15 | 21.10 | 20.04 | 20.79 | 1,664,125 | +0.84(+4.21%) |
Jan 19, 2023 | 19.64 | 20.11 | 19.45 | 19.95 | 1,951,885 | +0.06(+0.30%) |
Jan 18, 2023 | 20.89 | 21.00 | 19.87 | 19.89 | 2,186,444 | -0.79(-3.82%) |
Jan 17, 2023 | 20.91 | 21.23 | 20.55 | 20.68 | 2,052,517 | -0.04(-0.19%) |
Jan 13, 2023 | 20.41 | 20.91 | 19.72 | 20.72 | 2,814,430 | -0.18(-0.86%) |
Jan 12, 2023 | 20.36 | 20.92 | 19.66 | 20.90 | 2,735,881 | +0.79(+3.93%) |
Jan 11, 2023 | 19.07 | 20.23 | 19.02 | 20.11 | 3,665,235 | +1.21(+6.40%) |
Jan 10, 2023 | 19.06 | 19.22 | 18.36 | 18.90 | 2,657,527 | -0.17(-0.89%) |
Jan 09, 2023 | 19.33 | 19.95 | 19.07 | 19.07 | 3,172,432 | +0.13(+0.69%) |
Jan 06, 2023 | 19.16 | 19.29 | 18.28 | 18.94 | 2,108,609 | +0.25(+1.34%) |
Jan 05, 2023 | 18.91 | 18.91 | 18.32 | 18.69 | 2,191,152 | -0.27(-1.42%) |
Jan 04, 2023 | 17.78 | 19.00 | 17.57 | 18.96 | 3,518,765 | +1.13(+6.34%) |
Jan 03, 2023 | 19.28 | 19.44 | 17.66 | 17.83 | 3,135,129 | -1.12(-5.91%) |
Dec 30, 2022 | 18.75 | 19.05 | 18.42 | 18.95 | 1,981,192 | +0.01(+0.05%) |
Dec 29, 2022 | 18.99 | 19.27 | 18.77 | 18.94 | 1,901,364 | +0.25(+1.34%) |
Dec 28, 2022 | 19.52 | 19.57 | 18.68 | 18.69 | 2,465,808 | -0.77(-3.96%) |
Dec 27, 2022 | 20.07 | 20.07 | 19.09 | 19.46 | 1,801,452 | -0.71(-3.52%) |
Dec 23, 2022 | 20.42 | 20.47 | 20.03 | 20.17 | 1,409,027 | -0.24(-1.18%) |
Dec 22, 2022 | 20.84 | 20.90 | 19.89 | 20.41 | 2,173,745 | -0.69(-3.27%) |
Dec 21, 2022 | 21.19 | 21.19 | 20.25 | 21.10 | 1,532,786 | +0.24(+1.15%) |
Dec 20, 2022 | 21.24 | 22.07 | 20.78 | 20.86 | 1,990,447 | -0.75(-3.47%) |
Dec 19, 2022 | 22.80 | 22.91 | 21.47 | 21.61 | 2,022,847 | -1.24(-5.43%) |
Dec 16, 2022 | 22.61 | 23.18 | 22.39 | 22.85 | 1,540,526 | +0.00(+0.00%) |
Dec 15, 2022 | 23.01 | 23.11 | 22.51 | 22.85 | 2,557,952 | -1.04(-4.35%) |
Dec 14, 2022 | 24.02 | 24.40 | 23.58 | 23.89 | 1,559,034 | -0.28(-1.16%) |
Dec 13, 2022 | 24.44 | 24.69 | 23.84 | 24.17 | 1,339,318 | +0.55(+2.33%) |
Dec 12, 2022 | 23.19 | 23.77 | 23.01 | 23.62 | 842,334 | +0.40(+1.72%) |
Dec 09, 2022 | 23.48 | 23.80 | 23.16 | 23.22 | 1,148,710 | -0.25(-1.07%) |
Dec 08, 2022 | 24.20 | 24.76 | 23.33 | 23.47 | 1,713,935 | -0.36(-1.51%) |
Dec 07, 2022 | 23.23 | 23.91 | 23.15 | 23.83 | 1,278,329 | +0.59(+2.54%) |
Dec 06, 2022 | 24.04 | 24.32 | 22.95 | 23.24 | 2,313,335 | -0.66(-2.76%) |
Dec 05, 2022 | 25.04 | 25.11 | 23.85 | 23.90 | 2,026,457 | -1.41(-5.57%) |
Dec 02, 2022 | 24.65 | 25.51 | 24.60 | 25.31 | 1,487,930 | +0.11(+0.44%) |
Dec 01, 2022 | 25.17 | 25.49 | 24.42 | 25.20 | 1,455,175 | +0.22(+0.88%) |
Nov 30, 2022 | 23.92 | 25.04 | 23.61 | 24.98 | 2,090,220 | +1.52(+6.48%) |
Nov 29, 2022 | 23.96 | 24.05 | 23.13 | 23.46 | 1,643,722 | -0.10(-0.42%) |
Nov 28, 2022 | 23.97 | 24.55 | 23.51 | 23.56 | 2,011,314 | -0.98(-3.99%) |
Nov 25, 2022 | 26.05 | 26.38 | 24.13 | 24.54 | 3,154,933 | -1.86(-7.05%) |
Nov 23, 2022 | 25.60 | 26.44 | 25.60 | 26.40 | 1,227,232 | +0.65(+2.52%) |
Nov 22, 2022 | 25.54 | 25.86 | 25.20 | 25.75 | 1,273,669 | +0.22(+0.86%) |
Nov 21, 2022 | 24.92 | 25.62 | 24.51 | 25.53 | 1,240,493 | +0.49(+1.96%) |
Nov 18, 2022 | 25.32 | 25.41 | 24.72 | 25.04 | 1,308,617 | -0.07(-0.28%) |
Nov 17, 2022 | 25.46 | 25.79 | 24.78 | 25.11 | 2,279,123 | -0.83(-3.20%) |
Nov 16, 2022 | 26.42 | 26.75 | 25.80 | 25.94 | 1,311,711 | -0.45(-1.71%) |
Nov 15, 2022 | 27.13 | 27.34 | 25.58 | 26.39 | 3,408,074 | -0.98(-3.58%) |
Nov 14, 2022 | 28.14 | 28.15 | 26.81 | 27.37 | 2,672,416 | -0.95(-3.35%) |
Nov 11, 2022 | 28.36 | 29.48 | 28.14 | 28.32 | 2,200,347 | +0.19(+0.68%) |
Nov 10, 2022 | 27.48 | 28.15 | 26.72 | 28.13 | 2,478,593 | +2.28(+8.82%) |
Nov 09, 2022 | 26.82 | 27.38 | 25.82 | 25.85 | 1,964,279 | -1.52(-5.55%) |
Nov 08, 2022 | 26.84 | 28.10 | 26.60 | 27.37 | 2,246,737 | +0.93(+3.52%) |
Nov 07, 2022 | 26.73 | 26.88 | 25.97 | 26.44 | 1,367,879 | +0.01(+0.04%) |
Nov 04, 2022 | 25.98 | 27.27 | 25.89 | 26.43 | 2,684,994 | +1.51(+6.06%) |
Nov 03, 2022 | 23.90 | 25.46 | 23.49 | 24.92 | 2,355,952 | +0.90(+3.75%) |
Nov 02, 2022 | 25.05 | 24.01 | 24.02 | 2,154,463 | -1.13(-4.49%) | |
Nov 01, 2022 | 25.77 | 26.17 | 25.08 | 25.15 | 1,547,288 | +0.27(+1.09%) |
Oct 31, 2022 | 24.90 | 25.14 | 24.48 | 24.88 | 1,292,216 | -0.31(-1.23%) |
Oct 28, 2022 | 25.13 | 25.32 | 24.27 | 25.19 | 1,797,236 | -0.06(-0.24%) |
Oct 27, 2022 | 26.47 | 26.55 | 25.04 | 25.25 | 1,740,321 | -1.00(-3.81%) |
Oct 26, 2022 | 26.25 | 26.89 | 25.80 | 26.25 | 2,319,014 | +0.02(+0.08%) |
Oct 25, 2022 | 25.33 | 26.49 | 25.33 | 26.23 | 2,074,129 | +0.74(+2.90%) |
Oct 24, 2022 | 26.25 | 26.25 | 24.96 | 25.49 | 2,536,440 | -0.81(-3.08%) |
Oct 21, 2022 | 23.66 | 26.59 | 23.46 | 26.30 | 3,574,412 | +2.65(+11.21%) |
Oct 20, 2022 | 24.20 | 24.74 | 23.26 | 23.65 | 2,126,348 | -0.53(-2.19%) |
Oct 19, 2022 | 23.24 | 24.20 | 22.83 | 24.18 | 2,159,074 | +0.76(+3.25%) |
Oct 18, 2022 | 24.24 | 24.36 | 22.92 | 23.42 | 1,816,773 | +0.05(+0.21%) |
Oct 17, 2022 | 22.90 | 23.66 | 22.89 | 23.37 | 1,731,028 | +1.20(+5.41%) |
Oct 14, 2022 | 23.32 | 23.60 | 22.07 | 22.17 | 1,884,297 | -1.04(-4.48%) |
Oct 13, 2022 | 21.03 | 23.50 | 20.81 | 23.21 | 3,457,733 | +0.91(+4.08%) |
Oct 12, 2022 | 22.60 | 22.71 | 21.53 | 22.30 | 2,263,873 | -0.48(-2.11%) |
Oct 11, 2022 | 22.84 | 23.55 | 22.53 | 22.78 | 2,076,613 | -0.38(-1.64%) |
Oct 10, 2022 | 23.51 | 23.90 | 22.50 | 23.16 | 2,265,767 | -0.51(-2.15%) |
Oct 07, 2022 | 26.00 | 26.36 | 23.50 | 23.67 | 6,361,529 | -3.48(-12.82%) |
Oct 06, 2022 | 27.79 | 29.05 | 27.13 | 27.15 | 1,714,213 | -0.99(-3.52%) |
Oct 05, 2022 | 27.90 | 28.30 | 26.89 | 28.14 | 1,991,272 | -0.38(-1.33%) |
Oct 04, 2022 | 28.20 | 28.84 | 27.82 | 28.52 | 2,059,978 | +1.47(+5.43%) |
Oct 03, 2022 | 26.49 | 27.30 | 25.93 | 27.05 | 1,429,397 | +0.82(+3.13%) |
Sep 30, 2022 | 26.25 | 27.27 | 25.68 | 26.23 | 1,608,373 | -0.25(-0.94%) |
Sep 29, 2022 | 27.45 | 27.53 | 26.17 | 26.48 | 1,883,999 | -1.31(-4.71%) |
Sep 28, 2022 | 26.22 | 27.82 | 26.01 | 27.79 | 1,903,880 | +1.45(+5.50%) |
Sep 27, 2022 | 26.80 | 27.14 | 26.04 | 26.34 | 1,445,365 | +0.35(+1.35%) |
Sep 26, 2022 | 25.50 | 26.90 | 25.43 | 25.99 | 2,016,815 | +0.00(+0.00%) |
Sep 23, 2022 | 25.99 | 26.56 | 25.38 | 25.99 | 3,660,565 | -1.19(-4.38%) |
Sep 22, 2022 | 28.65 | 29.16 | 27.11 | 27.18 | 2,437,761 | -1.44(-5.03%) |
Sep 21, 2022 | 29.02 | 29.89 | 28.21 | 28.62 | 1,747,115 | -0.38(-1.31%) |
Sep 20, 2022 | 29.18 | 29.75 | 28.82 | 29.00 | 1,602,852 | -0.38(-1.29%) |
Sep 19, 2022 | 27.70 | 29.50 | 27.60 | 29.38 | 2,065,813 | +0.88(+3.09%) |
Sep 16, 2022 | 29.47 | 29.57 | 28.02 | 28.50 | 3,436,211 | -1.86(-6.13%) |
Sep 15, 2022 | 31.44 | 31.98 | 30.10 | 30.36 | 2,212,652 | -1.34(-4.23%) |
Sep 14, 2022 | 30.83 | 31.80 | 30.23 | 31.70 | 2,255,033 | +0.55(+1.77%) |
Sep 13, 2022 | 30.10 | 32.17 | 29.87 | 31.15 | 2,642,050 | -0.49(-1.55%) |
Sep 12, 2022 | 31.93 | 32.06 | 30.41 | 31.64 | 2,635,570 | -0.08(-0.25%) |
Sep 09, 2022 | 31.60 | 32.50 | 31.32 | 31.72 | 2,968,577 | +0.34(+1.08%) |
Sep 08, 2022 | 28.78 | 31.62 | 28.45 | 31.38 | 4,882,246 | +2.37(+8.17%) |
Sep 07, 2022 | 27.51 | 29.09 | 27.22 | 29.01 | 2,327,315 | +1.12(+4.02%) |
Sep 06, 2022 | 28.19 | 28.70 | 27.17 | 27.89 | 1,886,676 | +0.50(+1.83%) |
Sep 02, 2022 | 28.24 | 28.70 | 27.29 | 27.39 | 1,339,845 | -0.11(-0.40%) |