Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 26.84 | 26.93 | 26.46 | 26.51 | 476,853 | +0.01(+0.04%) |
Sep 28, 2023 | 26.33 | 26.51 | 26.24 | 26.50 | 186,211 | +0.05(+0.19%) |
Sep 27, 2023 | 26.55 | 26.55 | 26.30 | 26.45 | 321,635 | +0.09(+0.34%) |
Sep 26, 2023 | 26.50 | 26.56 | 26.35 | 26.36 | 213,269 | -0.44(-1.63%) |
Sep 25, 2023 | 26.66 | 26.79 | 26.74 | 26.79 | 214,135 | -0.07(-0.26%) |
Sep 22, 2023 | 26.89 | 27.03 | 26.85 | 26.86 | 595,025 | +0.29(+1.08%) |
Sep 21, 2023 | 26.63 | 26.70 | 26.56 | 26.58 | 154,675 | -0.48(-1.79%) |
Sep 20, 2023 | 27.26 | 27.35 | 27.03 | 27.06 | 213,281 | -0.13(-0.47%) |
Sep 19, 2023 | 27.23 | 27.25 | 27.11 | 27.19 | 156,726 | -0.17(-0.61%) |
Sep 18, 2023 | 27.24 | 27.39 | 27.24 | 27.36 | 280,820 | -0.06(-0.22%) |
Sep 15, 2023 | 27.54 | 27.62 | 27.38 | 27.42 | 187,879 | -0.08(-0.29%) |
Sep 14, 2023 | 27.47 | 27.57 | 27.40 | 27.50 | 125,126 | +0.15(+0.54%) |
Sep 13, 2023 | 27.30 | 27.51 | 27.30 | 27.35 | 100,268 | -0.03(-0.11%) |
Sep 12, 2023 | 27.27 | 27.47 | 27.27 | 27.38 | 244,027 | -0.10(-0.36%) |
Sep 11, 2023 | 27.40 | 27.50 | 27.34 | 27.48 | 235,556 | +0.34(+1.24%) |
Sep 08, 2023 | 27.17 | 27.20 | 27.09 | 27.14 | 160,397 | +0.06(+0.22%) |
Sep 07, 2023 | 27.12 | 27.15 | 27.00 | 27.08 | 218,243 | -0.34(-1.23%) |
Sep 06, 2023 | 27.51 | 27.65 | 27.39 | 27.42 | 940,259 | -0.20(-0.72%) |
Sep 05, 2023 | 27.69 | 27.71 | 27.59 | 27.61 | 141,068 | -0.25(-0.89%) |
Sep 01, 2023 | 27.88 | 28.00 | 27.78 | 27.86 | 267,535 | +0.33(+1.18%) |
Aug 31, 2023 | 27.75 | 27.75 | 27.52 | 27.54 | 267,649 | -0.35(-1.24%) |
Aug 30, 2023 | 27.82 | 27.98 | 27.82 | 27.88 | 263,761 | -0.13(-0.46%) |
Aug 29, 2023 | 27.64 | 28.02 | 27.62 | 28.01 | 229,695 | +0.38(+1.36%) |
Aug 28, 2023 | 27.54 | 27.65 | 27.51 | 27.63 | 287,182 | +0.25(+0.90%) |
Aug 25, 2023 | 27.31 | 27.42 | 27.13 | 27.39 | 344,980 | +0.03(+0.11%) |
Aug 24, 2023 | 27.57 | 27.77 | 27.36 | 27.36 | 593,302 | -0.10(-0.36%) |
Aug 23, 2023 | 27.32 | 27.51 | 27.26 | 27.46 | 640,359 | +0.41(+1.50%) |
Aug 22, 2023 | 27.23 | 27.23 | 27.02 | 27.05 | 662,459 | -0.07(-0.26%) |
Aug 21, 2023 | 26.96 | 27.14 | 26.94 | 27.12 | 400,032 | +0.14(+0.51%) |
Aug 18, 2023 | 26.84 | 27.03 | 26.83 | 26.98 | 309,774 | -0.19(-0.69%) |
Aug 17, 2023 | 27.48 | 27.62 | 27.16 | 27.17 | 312,554 | +0.03(+0.11%) |
Aug 16, 2023 | 27.28 | 27.37 | 27.12 | 27.14 | 1,190,881 | -0.23(-0.83%) |
Aug 15, 2023 | 27.53 | 27.53 | 27.34 | 27.37 | 544,427 | -0.33(-1.18%) |
Aug 14, 2023 | 27.57 | 27.74 | 27.46 | 27.69 | 274,956 | -0.14(-0.50%) |
Aug 11, 2023 | 27.89 | 27.94 | 27.74 | 27.83 | 302,195 | -0.44(-1.57%) |
Aug 10, 2023 | 28.46 | 28.66 | 28.22 | 28.28 | 291,104 | +0.07(+0.24%) |
Aug 09, 2023 | 28.32 | 28.33 | 28.12 | 28.21 | 277,066 | +0.09(+0.32%) |
Aug 08, 2023 | 28.05 | 28.14 | 27.91 | 28.12 | 568,729 | -0.38(-1.32%) |
Aug 07, 2023 | 28.69 | 28.69 | 28.39 | 28.49 | 351,277 | -0.04(-0.14%) |
Aug 04, 2023 | 28.62 | 28.80 | 28.49 | 28.53 | 298,011 | +0.04(+0.14%) |
Aug 03, 2023 | 28.41 | 28.61 | 28.41 | 28.49 | 259,881 | +0.11(+0.38%) |
Aug 02, 2023 | 28.60 | 28.61 | 28.33 | 28.39 | 545,202 | -0.72(-2.48%) |
Aug 01, 2023 | 29.21 | 29.27 | 29.09 | 29.11 | 268,017 | -0.38(-1.27%) |
Jul 31, 2023 | 29.39 | 29.48 | 29.36 | 29.48 | 282,272 | +0.03(+0.10%) |
Jul 28, 2023 | 29.30 | 29.48 | 29.27 | 29.45 | 830,899 | +0.71(+2.48%) |
Jul 27, 2023 | 29.11 | 29.11 | 28.72 | 28.74 | 228,902 | -0.36(-1.22%) |
Jul 26, 2023 | 28.74 | 29.19 | 28.74 | 29.10 | 274,216 | +0.22(+0.75%) |
Jul 25, 2023 | 29.00 | 29.02 | 28.87 | 28.88 | 165,618 | +0.15(+0.52%) |
Jul 24, 2023 | 28.41 | 28.79 | 28.30 | 28.73 | 447,406 | +0.46(+1.64%) |
Jul 21, 2023 | 28.41 | 28.49 | 28.25 | 28.27 | 537,708 | -0.05(-0.17%) |
Jul 20, 2023 | 28.46 | 28.46 | 28.28 | 28.32 | 877,186 | -0.30(-1.04%) |
Jul 19, 2023 | 28.76 | 28.80 | 28.56 | 28.61 | 359,400 | -0.08(-0.28%) |
Jul 18, 2023 | 28.72 | 28.78 | 28.59 | 28.69 | 388,873 | -0.16(-0.55%) |
Jul 17, 2023 | 28.61 | 28.85 | 28.55 | 28.85 | 378,561 | +0.06(+0.21%) |
Jul 14, 2023 | 28.86 | 28.86 | 28.74 | 28.79 | 714,933 | -0.14(-0.48%) |
Jul 13, 2023 | 28.71 | 28.96 | 28.71 | 28.93 | 260,011 | +0.42(+1.49%) |
Jul 12, 2023 | 28.33 | 28.55 | 28.32 | 28.50 | 375,796 | +0.57(+2.05%) |
Jul 11, 2023 | 27.82 | 27.93 | 27.69 | 27.93 | 386,185 | +0.33(+1.18%) |
Jul 10, 2023 | 27.36 | 27.60 | 27.34 | 27.60 | 245,825 | +0.10(+0.36%) |
Jul 07, 2023 | 27.26 | 27.66 | 27.26 | 27.51 | 142,508 | +0.35(+1.27%) |
Jul 06, 2023 | 27.36 | 27.38 | 27.09 | 27.16 | 294,678 | -0.52(-1.89%) |
Jul 05, 2023 | 27.74 | 27.77 | 27.67 | 27.68 | 204,919 | -0.23(-0.81%) |
Jul 03, 2023 | 27.93 | 28.03 | 27.86 | 27.91 | 211,300 | +0.30(+1.07%) |
Jun 30, 2023 | 27.55 | 27.68 | 27.53 | 27.61 | 279,319 | +0.27(+0.98%) |
Jun 29, 2023 | 27.32 | 27.37 | 27.25 | 27.35 | 282,926 | -0.15(-0.54%) |
Jun 28, 2023 | 27.48 | 27.53 | 27.39 | 27.50 | 448,189 | -0.19(-0.68%) |
Jun 27, 2023 | 27.64 | 27.68 | 27.56 | 27.68 | 319,301 | +0.29(+1.05%) |
Jun 26, 2023 | 27.38 | 27.52 | 27.33 | 27.40 | 469,716 | +0.14(+0.51%) |
Jun 23, 2023 | 27.26 | 27.30 | 27.20 | 27.26 | 190,048 | -0.43(-1.56%) |
Jun 22, 2023 | 27.55 | 27.70 | 27.50 | 27.69 | 236,983 | -0.05(-0.18%) |
Jun 21, 2023 | 27.75 | 27.81 | 27.68 | 27.74 | 316,902 | -0.19(-0.67%) |
Jun 20, 2023 | 28.11 | 28.11 | 27.85 | 27.93 | 622,007 | -0.58(-2.03%) |
Jun 16, 2023 | 28.65 | 28.65 | 28.46 | 28.51 | 347,749 | -0.12(-0.41%) |
Jun 15, 2023 | 28.46 | 28.64 | 28.46 | 28.62 | 1,207,212 | +1.59(+5.88%) |
May 08, 2023 | 27.04 | 27.08 | 26.98 | 27.03 | 170,591 | +0.00(+0.00%) |
May 05, 2023 | 26.87 | 27.07 | 26.79 | 27.03 | 161,854 | +0.28(+1.06%) |
May 04, 2023 | 26.78 | 26.82 | 26.67 | 26.75 | 475,037 | +0.23(+0.85%) |
May 03, 2023 | 26.58 | 26.75 | 26.52 | 26.52 | 259,200 | -0.05(-0.18%) |
May 02, 2023 | 26.75 | 26.75 | 26.47 | 26.57 | 567,234 | -0.25(-0.92%) |
May 01, 2023 | 26.76 | 26.99 | 26.76 | 26.82 | 195,542 | -0.10(-0.36%) |
Apr 28, 2023 | 26.74 | 26.93 | 26.74 | 26.92 | 550,152 | +0.15(+0.55%) |
Apr 27, 2023 | 26.55 | 26.79 | 26.51 | 26.77 | 242,509 | +0.42(+1.60%) |
Apr 26, 2023 | 26.50 | 26.52 | 26.34 | 26.35 | 271,787 | +0.17(+0.64%) |
Apr 25, 2023 | 26.37 | 26.40 | 26.16 | 26.18 | 795,792 | -0.63(-2.34%) |
Apr 24, 2023 | 26.77 | 26.83 | 26.69 | 26.81 | 192,666 | -0.04(-0.15%) |
Apr 21, 2023 | 26.87 | 26.89 | 26.69 | 26.85 | 551,668 | -0.26(-0.94%) |
Apr 20, 2023 | 27.11 | 27.29 | 27.03 | 27.10 | 436,816 | -0.05(-0.18%) |
Apr 19, 2023 | 27.10 | 27.20 | 27.07 | 27.15 | 514,946 | -0.29(-1.07%) |
Apr 18, 2023 | 27.56 | 27.56 | 27.38 | 27.45 | 401,245 | -0.06(-0.21%) |
Apr 17, 2023 | 27.50 | 27.53 | 27.39 | 27.50 | 478,383 | +0.12(+0.43%) |
Apr 14, 2023 | 27.42 | 27.54 | 27.28 | 27.39 | 572,564 | -0.16(-0.57%) |
Apr 13, 2023 | 27.47 | 27.58 | 27.45 | 27.54 | 445,116 | +0.37(+1.37%) |
Apr 12, 2023 | 27.47 | 27.50 | 27.14 | 27.17 | 382,686 | -0.21(-0.75%) |
Apr 11, 2023 | 27.42 | 27.49 | 27.36 | 27.38 | 400,551 | +0.18(+0.65%) |
Apr 10, 2023 | 27.11 | 27.22 | 27.07 | 27.20 | 117,574 | +0.03(+0.11%) |
Apr 06, 2023 | 26.95 | 27.21 | 26.84 | 27.17 | 112,753 | +0.13(+0.47%) |
Apr 05, 2023 | 27.25 | 27.25 | 26.96 | 27.04 | 266,914 | -0.26(-0.94%) |
Apr 04, 2023 | 27.30 | 27.30 | 27.16 | 27.30 | 1,305,315 | -0.07(-0.25%) |
Apr 03, 2023 | 27.19 | 27.37 | 27.16 | 27.37 | 1,249,815 | +0.04(+0.14%) |
Mar 31, 2023 | 27.33 | 27.44 | 27.25 | 27.33 | 342,741 | -0.02(-0.07%) |
Mar 30, 2023 | 27.27 | 27.41 | 27.25 | 27.35 | 209,055 | +0.34(+1.27%) |
Mar 29, 2023 | 26.96 | 27.06 | 26.88 | 27.00 | 196,812 | +0.10(+0.36%) |
Mar 28, 2023 | 26.73 | 26.91 | 26.73 | 26.91 | 275,444 | +0.36(+1.37%) |
Mar 27, 2023 | 26.49 | 26.60 | 26.46 | 26.54 | 137,742 | -0.12(-0.44%) |
Mar 24, 2023 | 26.54 | 26.68 | 26.48 | 26.66 | 212,248 | -0.04(-0.15%) |
Mar 23, 2023 | 26.85 | 27.01 | 26.59 | 26.70 | 265,642 | +0.38(+1.45%) |
Mar 22, 2023 | 26.44 | 26.77 | 26.32 | 26.32 | 257,935 | +0.04(+0.15%) |
Mar 21, 2023 | 26.25 | 26.36 | 26.15 | 26.28 | 172,248 | +0.26(+0.98%) |
Mar 20, 2023 | 25.88 | 26.07 | 25.83 | 26.02 | 497,515 | +0.07(+0.26%) |
Mar 17, 2023 | 26.13 | 26.14 | 25.89 | 25.95 | 320,492 | -0.21(-0.79%) |
Mar 16, 2023 | 25.69 | 26.18 | 25.69 | 26.16 | 406,037 | +0.44(+1.72%) |
Mar 15, 2023 | 25.56 | 25.75 | 25.48 | 25.72 | 239,993 | -0.50(-1.91%) |
Mar 14, 2023 | 26.12 | 26.27 | 26.09 | 26.22 | 118,023 | +0.04(+0.15%) |
Mar 13, 2023 | 26.09 | 26.36 | 25.99 | 26.18 | 271,052 | -0.03(-0.11%) |
Mar 10, 2023 | 26.33 | 26.46 | 26.15 | 26.21 | 224,977 | -0.08(-0.30%) |
Mar 09, 2023 | 26.60 | 26.67 | 26.24 | 26.29 | 261,575 | -0.61(-2.26%) |
Mar 08, 2023 | 26.77 | 26.92 | 26.72 | 26.90 | 228,920 | +0.10(+0.37%) |
Mar 07, 2023 | 27.13 | 27.14 | 26.78 | 26.80 | 360,255 | -0.50(-1.83%) |
Mar 06, 2023 | 27.31 | 27.46 | 27.26 | 27.30 | 242,947 | -0.06(-0.22%) |
Mar 03, 2023 | 27.18 | 27.38 | 27.15 | 27.36 | 353,335 | +0.27(+0.98%) |
Mar 02, 2023 | 26.86 | 27.14 | 26.79 | 27.09 | 672,639 | +0.11(+0.40%) |
Mar 01, 2023 | 27.12 | 27.12 | 26.94 | 26.98 | 289,405 | +0.53(+2.00%) |
Feb 28, 2023 | 26.58 | 26.65 | 26.45 | 26.45 | 267,828 | -0.16(-0.59%) |
Feb 27, 2023 | 26.71 | 26.71 | 26.57 | 26.61 | 327,929 | +0.10(+0.37%) |
Feb 24, 2023 | 26.50 | 26.62 | 26.39 | 26.51 | 341,207 | -0.67(-2.46%) |
Feb 23, 2023 | 27.40 | 27.43 | 26.97 | 27.18 | 433,330 | +0.19(+0.69%) |
Feb 22, 2023 | 27.04 | 27.14 | 26.92 | 26.99 | 510,533 | -0.14(-0.51%) |
Feb 21, 2023 | 27.24 | 27.39 | 27.12 | 27.13 | 4,204,685 | -0.35(-1.29%) |
Feb 17, 2023 | 27.46 | 27.56 | 27.39 | 27.48 | 303,028 | -0.30(-1.10%) |
Feb 16, 2023 | 27.68 | 27.93 | 27.59 | 27.79 | 309,584 | -0.01(-0.04%) |
Feb 15, 2023 | 27.62 | 27.80 | 27.55 | 27.80 | 465,684 | -0.25(-0.88%) |
Feb 14, 2023 | 27.96 | 28.14 | 27.79 | 28.04 | 617,300 | -0.06(-0.21%) |
Feb 13, 2023 | 27.98 | 28.13 | 27.93 | 28.10 | 1,981,242 | +0.23(+0.81%) |
Feb 10, 2023 | 27.99 | 28.05 | 27.82 | 27.88 | 225,323 | -0.31(-1.11%) |
Feb 09, 2023 | 28.52 | 28.53 | 28.12 | 28.19 | 314,616 | +0.12(+0.42%) |
Feb 08, 2023 | 28.20 | 28.22 | 27.99 | 28.07 | 302,765 | -0.07(-0.24%) |
Feb 07, 2023 | 28.09 | 28.23 | 27.86 | 28.14 | 342,428 | +0.09(+0.31%) |
Feb 06, 2023 | 28.02 | 28.08 | 27.82 | 28.05 | 454,179 | -0.40(-1.41%) |
Feb 03, 2023 | 28.68 | 28.86 | 28.44 | 28.46 | 544,804 | -0.62(-2.13%) |
Feb 02, 2023 | 29.26 | 29.26 | 28.88 | 29.07 | 481,641 | -0.15(-0.50%) |
Feb 01, 2023 | 28.99 | 29.30 | 28.78 | 29.22 | 284,278 | +0.46(+1.60%) |
Jan 31, 2023 | 28.63 | 28.78 | 28.56 | 28.76 | 521,346 | -0.05(-0.17%) |
Jan 30, 2023 | 28.96 | 29.01 | 28.80 | 28.81 | 422,174 | -0.57(-1.94%) |
Jan 27, 2023 | 29.36 | 29.44 | 29.24 | 29.38 | 198,913 | -0.13(-0.43%) |
Jan 26, 2023 | 29.45 | 29.53 | 29.28 | 29.51 | 696,178 | +0.31(+1.08%) |
Jan 25, 2023 | 29.07 | 29.19 | 28.85 | 29.19 | 360,320 | +0.01(+0.03%) |
Jan 24, 2023 | 29.12 | 29.22 | 29.03 | 29.18 | 1,169,580 | -0.01(-0.03%) |
Jan 23, 2023 | 29.05 | 29.32 | 29.01 | 29.19 | 495,932 | +0.24(+0.81%) |
Jan 20, 2023 | 28.70 | 28.97 | 28.67 | 28.96 | 353,164 | +0.34(+1.20%) |
Jan 19, 2023 | 28.49 | 28.67 | 28.46 | 28.61 | 823,379 | +0.27(+0.97%) |
Jan 18, 2023 | 28.82 | 28.87 | 28.34 | 28.34 | 1,440,272 | -0.22(-0.76%) |
Jan 17, 2023 | 28.55 | 28.60 | 28.48 | 28.55 | 743,035 | -0.21(-0.72%) |
Jan 13, 2023 | 28.54 | 28.80 | 28.54 | 28.76 | 509,411 | +0.17(+0.58%) |
Jan 12, 2023 | 28.41 | 28.62 | 28.17 | 28.59 | 939,552 | +0.27(+0.94%) |
Jan 11, 2023 | 28.14 | 28.38 | 28.07 | 28.33 | 2,728,369 | +0.12(+0.42%) |
Jan 10, 2023 | 28.08 | 28.27 | 27.99 | 28.21 | 314,770 | +0.17(+0.59%) |
Jan 09, 2023 | 28.18 | 28.25 | 28.01 | 28.04 | 384,189 | +0.24(+0.85%) |
Jan 06, 2023 | 27.35 | 27.81 | 27.20 | 27.81 | 215,681 | +0.60(+2.20%) |
Jan 05, 2023 | 27.07 | 27.31 | 27.06 | 27.21 | 395,007 | -0.10(-0.36%) |
Jan 04, 2023 | 26.94 | 27.32 | 26.83 | 27.31 | 587,286 | +0.84(+3.19%) |
Jan 03, 2023 | 26.61 | 26.77 | 26.41 | 26.46 | 365,016 | +0.27(+1.05%) |
Dec 30, 2022 | 26.42 | 26.54 | 26.16 | 26.19 | 452,686 | -0.47(-1.77%) |
Dec 29, 2022 | 26.47 | 26.67 | 26.43 | 26.66 | 555,555 | +0.45(+1.72%) |
Dec 28, 2022 | 26.54 | 26.57 | 26.20 | 26.21 | 547,157 | -0.47(-1.77%) |
Dec 27, 2022 | 26.52 | 26.81 | 26.41 | 26.68 | 852,641 | +0.43(+1.65%) |
Dec 23, 2022 | 26.26 | 26.35 | 26.13 | 26.25 | 556,766 | -0.09(-0.34%) |
Dec 22, 2022 | 26.50 | 26.52 | 26.15 | 26.34 | 525,111 | -0.24(-0.89%) |
Dec 21, 2022 | 26.33 | 26.60 | 26.25 | 26.57 | 443,306 | +0.24(+0.89%) |
Dec 20, 2022 | 26.25 | 26.47 | 26.25 | 26.34 | 667,930 | -0.06(-0.22%) |
Dec 19, 2022 | 26.57 | 26.57 | 26.32 | 26.40 | 1,067,221 | +0.10(+0.37%) |
Dec 16, 2022 | 26.44 | 26.51 | 26.29 | 26.30 | 484,372 | +0.03(+0.11%) |
Dec 15, 2022 | 26.74 | 26.80 | 26.25 | 26.27 | 908,413 | -0.73(-2.69%) |
Dec 14, 2022 | 26.91 | 27.09 | 26.78 | 26.99 | 570,225 | +0.03(+0.11%) |
Dec 13, 2022 | 27.34 | 27.40 | 26.88 | 26.96 | 747,527 | +0.27(+1.03%) |
Dec 12, 2022 | 26.70 | 26.75 | 26.50 | 26.69 | 452,692 | -0.17(-0.62%) |
Dec 09, 2022 | 27.06 | 27.13 | 26.85 | 26.86 | 378,990 | -0.20(-0.73%) |
Dec 08, 2022 | 26.97 | 27.16 | 26.93 | 27.05 | 288,065 | +0.31(+1.18%) |
Dec 07, 2022 | 26.63 | 26.82 | 26.62 | 26.74 | 487,450 | -0.11(-0.40%) |
Dec 06, 2022 | 26.94 | 26.98 | 26.77 | 26.85 | 438,517 | -0.03(-0.11%) |
Dec 05, 2022 | 27.20 | 27.26 | 26.83 | 26.88 | 365,409 | -0.38(-1.40%) |
Dec 02, 2022 | 26.87 | 27.35 | 26.87 | 27.26 | 680,016 | +0.16(+0.58%) |
Dec 01, 2022 | 27.29 | 27.31 | 27.02 | 27.10 | 546,174 | -0.16(-0.58%) |
Nov 30, 2022 | 27.01 | 27.37 | 26.86 | 27.26 | 1,005,197 | +0.90(+3.43%) |
Nov 29, 2022 | 26.33 | 26.47 | 26.29 | 26.36 | 530,829 | +0.56(+2.17%) |
Nov 28, 2022 | 25.80 | 26.10 | 25.80 | 25.80 | 359,856 | -0.12(-0.45%) |
Nov 25, 2022 | 25.98 | 25.98 | 25.87 | 25.91 | 164,518 | -0.16(-0.60%) |
Nov 23, 2022 | 25.88 | 26.11 | 25.88 | 26.07 | 227,529 | +0.17(+0.64%) |
Nov 22, 2022 | 25.76 | 25.91 | 25.73 | 25.90 | 439,264 | +0.02(+0.08%) |
Nov 21, 2022 | 25.94 | 25.98 | 25.78 | 25.88 | 388,961 | -0.38(-1.46%) |
Nov 18, 2022 | 26.39 | 26.39 | 26.15 | 26.27 | 284,327 | -0.11(-0.41%) |
Nov 17, 2022 | 25.85 | 26.41 | 25.85 | 26.38 | 475,125 | +0.11(+0.41%) |
Nov 16, 2022 | 26.54 | 26.54 | 26.25 | 26.27 | 520,657 | -0.56(-2.09%) |
Nov 15, 2022 | 26.99 | 27.06 | 26.65 | 26.83 | 355,600 | +0.65(+2.47%) |
Nov 14, 2022 | 26.20 | 26.37 | 26.09 | 26.18 | 508,366 | -0.20(-0.74%) |
Nov 11, 2022 | 26.25 | 26.43 | 26.17 | 26.38 | 675,926 | +0.65(+2.52%) |
Nov 10, 2022 | 25.40 | 25.76 | 25.40 | 25.73 | 954,982 | +0.88(+3.56%) |
Nov 09, 2022 | 25.12 | 25.17 | 24.81 | 24.84 | 542,971 | -0.44(-1.75%) |
Nov 08, 2022 | 25.17 | 25.43 | 25.07 | 25.29 | 558,864 | +0.18(+0.70%) |
Nov 07, 2022 | 25.20 | 25.29 | 25.01 | 25.11 | 602,147 | +0.01(+0.04%) |
Nov 04, 2022 | 24.94 | 25.12 | 24.70 | 25.10 | 428,122 | +1.04(+4.32%) |
Nov 03, 2022 | 23.75 | 24.13 | 23.75 | 24.06 | 919,871 | +0.17(+0.70%) |
Nov 02, 2022 | 24.13 | 23.88 | 23.89 | 645,532 | -0.16(-0.65%) | |
Nov 01, 2022 | 24.29 | 24.32 | 24.02 | 24.05 | 603,196 | +0.37(+1.58%) |
Oct 31, 2022 | 23.50 | 23.72 | 23.49 | 23.68 | 710,527 | -0.04(-0.17%) |
Oct 28, 2022 | 23.48 | 23.72 | 23.44 | 23.72 | 748,911 | -0.11(-0.45%) |
Oct 27, 2022 | 23.83 | 24.08 | 23.80 | 23.82 | 1,548,397 | -0.19(-0.78%) |
Oct 26, 2022 | 23.65 | 24.21 | 23.65 | 24.01 | 338,208 | +0.45(+1.92%) |
Oct 25, 2022 | 23.36 | 23.58 | 23.36 | 23.56 | 514,143 | +0.22(+0.93%) |
Oct 24, 2022 | 23.32 | 23.37 | 23.00 | 23.34 | 439,868 | -0.88(-3.65%) |
Oct 21, 2022 | 23.83 | 24.25 | 23.72 | 24.23 | 610,335 | +0.34(+1.44%) |
Oct 20, 2022 | 23.83 | 24.28 | 23.83 | 23.88 | 899,096 | +0.04(+0.16%) |
Oct 19, 2022 | 23.95 | 24.06 | 23.75 | 23.84 | 639,613 | -0.47(-1.94%) |
Oct 18, 2022 | 24.57 | 24.65 | 24.19 | 24.31 | 319,687 | -0.07(-0.28%) |
Oct 17, 2022 | 24.23 | 24.47 | 24.22 | 24.38 | 703,978 | +0.68(+2.86%) |
Oct 14, 2022 | 24.21 | 24.23 | 23.67 | 23.71 | 2,077,819 | -0.34(-1.43%) |
Oct 13, 2022 | 23.40 | 24.16 | 23.27 | 24.05 | 770,773 | +0.12(+0.49%) |
Oct 12, 2022 | 23.89 | 24.04 | 23.84 | 23.93 | 666,146 | +0.09(+0.37%) |
Oct 11, 2022 | 23.99 | 24.16 | 23.75 | 23.84 | 701,120 | -0.39(-1.62%) |
Oct 10, 2022 | 24.41 | 24.41 | 24.15 | 24.24 | 749,775 | -0.29(-1.20%) |
Oct 07, 2022 | 24.85 | 24.90 | 24.51 | 24.53 | 608,007 | -0.59(-2.34%) |
Oct 06, 2022 | 25.21 | 25.38 | 25.12 | 25.12 | 665,786 | -0.17(-0.66%) |
Oct 05, 2022 | 25.23 | 25.39 | 25.04 | 25.29 | 1,931,686 | -0.04(-0.15%) |
Oct 04, 2022 | 25.01 | 25.39 | 25.01 | 25.33 | 1,638,881 | +0.83(+3.41%) |