Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 15.85 | 16.06 | 15.66 | 15.91 | 294,241 | +0.11(+0.70%) |
Nov 29, 2023 | 15.61 | 16.04 | 15.57 | 15.80 | 548,996 | +0.26(+1.67%) |
Nov 28, 2023 | 15.88 | 15.88 | 15.41 | 15.54 | 611,564 | -0.20(-1.27%) |
Nov 27, 2023 | 15.84 | 16.08 | 15.68 | 15.74 | 744,377 | -0.22(-1.38%) |
Nov 24, 2023 | 15.77 | 16.12 | 15.74 | 15.96 | 209,605 | +0.21(+1.33%) |
Nov 22, 2023 | 15.90 | 16.07 | 15.71 | 15.75 | 273,834 | -0.03(-0.19%) |
Nov 21, 2023 | 16.07 | 16.11 | 15.71 | 15.78 | 374,921 | -0.33(-2.05%) |
Nov 20, 2023 | 15.90 | 16.26 | 15.76 | 16.11 | 309,121 | +0.23(+1.45%) |
Nov 17, 2023 | 15.85 | 15.91 | 15.64 | 15.88 | 359,839 | +0.18(+1.15%) |
Nov 16, 2023 | 15.86 | 16.16 | 15.22 | 15.70 | 494,332 | -0.28(-1.75%) |
Nov 15, 2023 | 16.10 | 16.57 | 15.89 | 15.98 | 601,939 | +0.05(+0.31%) |
Nov 14, 2023 | 15.07 | 16.00 | 15.07 | 15.93 | 689,336 | +1.26(+8.59%) |
Nov 13, 2023 | 14.86 | 15.14 | 14.57 | 14.67 | 769,150 | -0.32(-2.13%) |
Nov 10, 2023 | 15.06 | 15.16 | 14.29 | 14.99 | 798,759 | +0.55(+3.81%) |
Nov 09, 2023 | 14.42 | 15.11 | 14.30 | 14.44 | 1,027,415 | +0.12(+0.84%) |
Nov 08, 2023 | 15.30 | 15.48 | 14.03 | 14.32 | 2,065,891 | -1.30(-8.32%) |
Nov 07, 2023 | 15.18 | 16.35 | 14.63 | 15.62 | 3,740,269 | -4.63(-22.86%) |
Nov 06, 2023 | 20.50 | 20.55 | 20.24 | 20.25 | 507,983 | -0.37(-1.79%) |
Nov 03, 2023 | 20.51 | 20.79 | 20.37 | 20.62 | 561,956 | +0.46(+2.28%) |
Nov 02, 2023 | 19.65 | 20.21 | 19.53 | 20.16 | 347,824 | +0.70(+3.60%) |
Nov 01, 2023 | 19.50 | 19.54 | 19.11 | 19.46 | 330,568 | -0.11(-0.56%) |
Oct 31, 2023 | 19.21 | 19.59 | 19.13 | 19.57 | 380,951 | +0.31(+1.61%) |
Oct 30, 2023 | 19.16 | 19.34 | 18.92 | 19.26 | 280,856 | +0.33(+1.74%) |
Oct 27, 2023 | 18.85 | 19.10 | 18.72 | 18.93 | 1,022,720 | +0.16(+0.85%) |
Oct 26, 2023 | 19.13 | 19.13 | 18.50 | 18.77 | 349,835 | -0.30(-1.57%) |
Oct 25, 2023 | 19.16 | 19.25 | 18.90 | 19.07 | 377,409 | -0.20(-1.04%) |
Oct 24, 2023 | 19.57 | 19.86 | 19.14 | 19.27 | 864,383 | -0.33(-1.68%) |
Oct 23, 2023 | 19.70 | 19.84 | 19.32 | 19.60 | 374,827 | -0.10(-0.51%) |
Oct 20, 2023 | 20.50 | 20.50 | 19.68 | 19.70 | 574,807 | -0.64(-3.15%) |
Oct 19, 2023 | 20.66 | 20.75 | 20.25 | 20.34 | 195,774 | -0.26(-1.26%) |
Oct 18, 2023 | 21.10 | 21.14 | 20.59 | 20.60 | 275,654 | -0.65(-3.06%) |
Oct 17, 2023 | 20.37 | 21.29 | 20.37 | 21.25 | 492,589 | +0.79(+3.86%) |
Oct 16, 2023 | 20.34 | 20.51 | 20.16 | 20.46 | 539,937 | +0.30(+1.49%) |
Oct 13, 2023 | 20.56 | 20.62 | 20.02 | 20.16 | 257,451 | -0.40(-1.95%) |
Oct 12, 2023 | 20.77 | 20.77 | 20.20 | 20.56 | 341,325 | -0.10(-0.48%) |
Oct 11, 2023 | 21.32 | 21.59 | 20.41 | 20.66 | 546,105 | -0.68(-3.19%) |
Oct 10, 2023 | 21.27 | 21.58 | 21.20 | 21.34 | 313,473 | +0.18(+0.85%) |
Oct 09, 2023 | 21.20 | 21.32 | 21.00 | 21.16 | 212,717 | -0.25(-1.17%) |
Oct 06, 2023 | 21.39 | 21.49 | 20.93 | 21.41 | 354,689 | -0.12(-0.56%) |
Oct 05, 2023 | 21.01 | 21.78 | 21.01 | 21.53 | 592,265 | +0.53(+2.52%) |
Oct 04, 2023 | 20.77 | 21.01 | 20.37 | 21.00 | 810,547 | +0.26(+1.25%) |
Oct 03, 2023 | 20.63 | 20.81 | 20.53 | 20.74 | 435,270 | -0.06(-0.29%) |
Oct 02, 2023 | 20.89 | 20.98 | 20.59 | 20.80 | 541,900 | -0.07(-0.34%) |
Sep 29, 2023 | 21.37 | 21.48 | 20.84 | 20.87 | 466,662 | -0.42(-1.97%) |
Sep 28, 2023 | 20.78 | 21.30 | 20.58 | 21.29 | 380,224 | +0.43(+2.06%) |
Sep 27, 2023 | 20.69 | 20.89 | 20.49 | 20.86 | 322,821 | +0.25(+1.21%) |
Sep 26, 2023 | 21.05 | 21.30 | 20.59 | 20.61 | 539,134 | -0.63(-2.97%) |
Sep 25, 2023 | 20.71 | 21.36 | 21.21 | 21.24 | 416,751 | +0.50(+2.41%) |
Sep 22, 2023 | 21.03 | 21.05 | 20.54 | 20.74 | 352,862 | -0.26(-1.24%) |
Sep 21, 2023 | 20.97 | 21.18 | 20.82 | 21.00 | 313,694 | -0.03(-0.14%) |
Sep 20, 2023 | 21.68 | 22.13 | 21.00 | 21.03 | 694,953 | +0.07(+0.33%) |
Sep 19, 2023 | 21.26 | 21.44 | 20.81 | 20.96 | 377,066 | -0.23(-1.09%) |
Sep 18, 2023 | 21.28 | 21.36 | 20.92 | 21.19 | 467,957 | -0.13(-0.61%) |
Sep 15, 2023 | 20.55 | 21.43 | 20.55 | 21.32 | 789,400 | +0.74(+3.60%) |
Sep 14, 2023 | 20.76 | 21.13 | 20.49 | 20.58 | 403,501 | -0.08(-0.39%) |
Sep 13, 2023 | 21.32 | 21.51 | 20.62 | 20.66 | 328,160 | -0.57(-2.68%) |
Sep 12, 2023 | 21.44 | 21.44 | 20.82 | 21.23 | 1,074,185 | -0.13(-0.61%) |
Sep 11, 2023 | 21.30 | 21.47 | 21.13 | 21.36 | 408,462 | +0.16(+0.75%) |
Sep 08, 2023 | 20.81 | 21.32 | 20.63 | 21.20 | 792,070 | +0.54(+2.61%) |
Sep 07, 2023 | 21.28 | 21.36 | 20.63 | 20.66 | 402,118 | -0.63(-2.96%) |
Sep 06, 2023 | 21.54 | 21.75 | 21.16 | 21.29 | 293,556 | -0.28(-1.30%) |
Sep 05, 2023 | 21.57 | 21.95 | 21.28 | 21.57 | 679,062 | -0.05(-0.23%) |
Sep 01, 2023 | 21.79 | 21.98 | 21.57 | 21.62 | 343,671 | +0.06(+0.28%) |
Aug 31, 2023 | 21.73 | 21.73 | 21.40 | 21.56 | 629,337 | -0.22(-1.01%) |
Aug 30, 2023 | 21.72 | 22.18 | 21.60 | 21.78 | 290,797 | -0.05(-0.23%) |
Aug 29, 2023 | 21.27 | 22.08 | 20.96 | 21.83 | 874,496 | +0.53(+2.49%) |
Aug 28, 2023 | 21.23 | 21.54 | 20.99 | 21.30 | 694,370 | +0.12(+0.57%) |
Aug 25, 2023 | 20.81 | 21.37 | 20.72 | 21.18 | 823,420 | +0.31(+1.49%) |
Aug 24, 2023 | 21.58 | 21.82 | 20.84 | 20.87 | 349,504 | -0.86(-3.96%) |
Aug 23, 2023 | 21.25 | 21.79 | 21.11 | 21.73 | 519,834 | +0.48(+2.26%) |
Aug 22, 2023 | 21.85 | 22.02 | 21.11 | 21.25 | 509,424 | -0.56(-2.57%) |
Aug 21, 2023 | 21.71 | 21.92 | 21.64 | 21.81 | 574,883 | +0.06(+0.28%) |
Aug 18, 2023 | 21.23 | 21.93 | 21.09 | 21.75 | 1,070,236 | +0.40(+1.87%) |
Aug 17, 2023 | 21.59 | 21.86 | 21.25 | 21.35 | 600,045 | -0.16(-0.74%) |
Aug 16, 2023 | 22.55 | 22.70 | 21.48 | 21.51 | 582,560 | -1.08(-4.78%) |
Aug 15, 2023 | 22.35 | 22.72 | 22.09 | 22.59 | 707,460 | +0.12(+0.53%) |
Aug 14, 2023 | 22.27 | 22.64 | 22.16 | 22.47 | 1,227,336 | -0.16(-0.71%) |
Aug 11, 2023 | 22.78 | 22.88 | 22.38 | 22.63 | 905,399 | -0.28(-1.22%) |
Aug 10, 2023 | 22.50 | 23.28 | 22.11 | 22.91 | 12,865,868 | +0.48(+2.14%) |
Aug 09, 2023 | 23.31 | 23.31 | 22.20 | 22.43 | 374,022 | -0.27(-1.19%) |
Aug 08, 2023 | 22.33 | 22.75 | 22.23 | 22.70 | 365,120 | +0.26(+1.16%) |
Aug 07, 2023 | 23.47 | 24.09 | 22.35 | 22.44 | 750,903 | -0.53(-2.31%) |
Aug 04, 2023 | 24.24 | 24.96 | 22.19 | 22.97 | 1,873,550 | +2.98(+14.91%) |
Aug 03, 2023 | 20.21 | 20.26 | 19.90 | 19.99 | 438,711 | -0.22(-1.09%) |
Aug 02, 2023 | 20.46 | 20.46 | 19.99 | 20.21 | 328,836 | -0.28(-1.37%) |
Aug 01, 2023 | 20.15 | 20.51 | 20.00 | 20.49 | 411,487 | +0.33(+1.64%) |
Jul 31, 2023 | 19.75 | 20.26 | 19.75 | 20.16 | 461,299 | +0.43(+2.18%) |
Jul 28, 2023 | 19.69 | 19.92 | 19.58 | 19.73 | 276,027 | +0.23(+1.18%) |
Jul 27, 2023 | 19.88 | 19.91 | 19.41 | 19.50 | 357,842 | -0.34(-1.71%) |
Jul 26, 2023 | 19.63 | 19.88 | 19.63 | 19.84 | 273,072 | +0.18(+0.92%) |
Jul 25, 2023 | 19.79 | 19.85 | 19.54 | 19.66 | 315,066 | -0.16(-0.81%) |
Jul 24, 2023 | 19.76 | 19.91 | 19.47 | 19.82 | 364,897 | +0.05(+0.25%) |
Jul 21, 2023 | 20.16 | 20.16 | 19.75 | 19.77 | 205,665 | -0.38(-1.89%) |
Jul 20, 2023 | 20.14 | 20.20 | 20.00 | 20.15 | 214,625 | +0.06(+0.30%) |
Jul 19, 2023 | 20.18 | 20.33 | 20.00 | 20.09 | 285,211 | +0.02(+0.10%) |
Jul 18, 2023 | 19.83 | 20.29 | 19.83 | 20.07 | 312,877 | +0.32(+1.62%) |
Jul 17, 2023 | 19.33 | 19.91 | 19.12 | 19.75 | 481,369 | +0.43(+2.23%) |
Jul 14, 2023 | 19.56 | 19.70 | 19.23 | 19.32 | 334,861 | -0.29(-1.48%) |
Jul 13, 2023 | 19.38 | 19.67 | 19.34 | 19.61 | 292,758 | +0.24(+1.24%) |
Jul 12, 2023 | 19.89 | 19.94 | 19.32 | 19.37 | 415,746 | -0.19(-0.97%) |
Jul 11, 2023 | 19.29 | 19.57 | 19.24 | 19.56 | 271,899 | +0.34(+1.77%) |
Jul 10, 2023 | 19.20 | 19.47 | 19.15 | 19.22 | 250,306 | +0.00(+0.00%) |
Jul 07, 2023 | 19.05 | 19.35 | 19.05 | 19.22 | 344,339 | +0.27(+1.42%) |
Jul 06, 2023 | 18.82 | 19.03 | 18.63 | 18.95 | 315,953 | -0.11(-0.58%) |
Jul 05, 2023 | 19.07 | 19.30 | 18.78 | 19.06 | 835,128 | -0.18(-0.94%) |
Jul 03, 2023 | 18.83 | 19.27 | 18.83 | 19.24 | 128,036 | +0.37(+1.96%) |
Jun 30, 2023 | 18.76 | 18.92 | 18.61 | 18.87 | 398,727 | +0.24(+1.29%) |
Jun 29, 2023 | 18.66 | 18.89 | 18.59 | 18.63 | 417,615 | -0.06(-0.32%) |
Jun 28, 2023 | 18.75 | 18.91 | 18.47 | 18.69 | 365,461 | -0.10(-0.53%) |
Jun 27, 2023 | 18.40 | 18.94 | 18.34 | 18.79 | 321,036 | +0.36(+1.95%) |
Jun 26, 2023 | 18.54 | 18.92 | 18.42 | 18.43 | 527,785 | -0.19(-1.02%) |
Jun 23, 2023 | 18.75 | 18.90 | 18.54 | 18.62 | 1,264,711 | -0.34(-1.79%) |
Jun 22, 2023 | 19.07 | 19.07 | 18.61 | 18.96 | 687,607 | -0.17(-0.89%) |
Jun 21, 2023 | 19.15 | 19.40 | 19.06 | 19.13 | 558,764 | -0.17(-0.88%) |
Jun 20, 2023 | 19.15 | 19.36 | 18.88 | 19.30 | 540,084 | +0.05(+0.26%) |
Jun 16, 2023 | 19.43 | 19.46 | 19.16 | 19.25 | 748,410 | +0.01(+0.05%) |
Jun 15, 2023 | 18.82 | 19.28 | 18.82 | 19.24 | 488,914 | +4.39(+29.56%) |
May 08, 2023 | 15.02 | 15.84 | 14.77 | 14.85 | 2,835,574 | -0.08(-0.54%) |
May 05, 2023 | 18.19 | 18.61 | 14.83 | 14.93 | 3,697,826 | -4.93(-24.82%) |
May 04, 2023 | 20.25 | 20.91 | 19.70 | 19.86 | 467,139 | -0.52(-2.55%) |
May 03, 2023 | 20.41 | 20.79 | 20.36 | 20.38 | 277,655 | -0.03(-0.15%) |
May 02, 2023 | 20.57 | 20.67 | 20.02 | 20.41 | 381,718 | -0.32(-1.54%) |
May 01, 2023 | 20.41 | 20.77 | 20.11 | 20.73 | 459,772 | +0.42(+2.07%) |
Apr 28, 2023 | 19.85 | 20.47 | 19.85 | 20.31 | 407,567 | +0.49(+2.47%) |
Apr 27, 2023 | 19.26 | 19.82 | 19.15 | 19.82 | 401,560 | +0.72(+3.77%) |
Apr 26, 2023 | 19.54 | 19.56 | 19.07 | 19.10 | 379,365 | -0.43(-2.20%) |
Apr 25, 2023 | 20.00 | 20.04 | 19.38 | 19.53 | 270,591 | -0.74(-3.65%) |
Apr 24, 2023 | 20.50 | 20.61 | 20.17 | 20.27 | 351,264 | -0.23(-1.12%) |
Apr 21, 2023 | 20.24 | 20.54 | 20.09 | 20.50 | 439,075 | +0.30(+1.49%) |
Apr 20, 2023 | 20.37 | 20.53 | 20.16 | 20.20 | 239,334 | -0.11(-0.54%) |
Apr 19, 2023 | 19.60 | 20.61 | 19.51 | 20.31 | 818,404 | +0.64(+3.25%) |
Apr 18, 2023 | 20.20 | 20.20 | 19.42 | 19.67 | 567,705 | -0.48(-2.38%) |
Apr 17, 2023 | 20.64 | 20.73 | 20.13 | 20.15 | 270,546 | -0.40(-1.95%) |
Apr 14, 2023 | 20.72 | 20.92 | 20.36 | 20.55 | 500,170 | -0.11(-0.53%) |
Apr 13, 2023 | 20.89 | 20.89 | 20.58 | 20.66 | 353,029 | -0.12(-0.58%) |
Apr 12, 2023 | 21.02 | 21.21 | 20.72 | 20.78 | 206,321 | -0.10(-0.48%) |
Apr 11, 2023 | 20.87 | 21.07 | 20.70 | 20.88 | 384,304 | +0.14(+0.68%) |
Apr 10, 2023 | 20.59 | 21.05 | 20.59 | 20.74 | 303,421 | +0.11(+0.53%) |
Apr 06, 2023 | 20.48 | 20.72 | 20.45 | 20.63 | 328,788 | +0.18(+0.88%) |
Apr 05, 2023 | 20.49 | 20.55 | 20.25 | 20.45 | 296,963 | -0.15(-0.73%) |
Apr 04, 2023 | 20.91 | 20.91 | 20.25 | 20.60 | 269,530 | -0.18(-0.87%) |
Apr 03, 2023 | 20.93 | 20.94 | 20.55 | 20.78 | 356,847 | -0.05(-0.24%) |
Mar 31, 2023 | 20.70 | 20.96 | 20.62 | 20.83 | 336,791 | +0.28(+1.36%) |
Mar 30, 2023 | 20.78 | 20.79 | 20.39 | 20.55 | 239,748 | +0.00(+0.00%) |
Mar 29, 2023 | 20.80 | 20.82 | 20.42 | 20.55 | 254,993 | +0.05(+0.24%) |
Mar 28, 2023 | 20.57 | 20.79 | 20.33 | 20.50 | 260,179 | -0.15(-0.73%) |
Mar 27, 2023 | 20.20 | 20.71 | 20.19 | 20.65 | 382,007 | +0.59(+2.94%) |
Mar 24, 2023 | 19.83 | 20.07 | 19.57 | 20.06 | 449,505 | +0.18(+0.91%) |
Mar 23, 2023 | 20.16 | 20.48 | 19.72 | 19.88 | 366,111 | -0.20(-1.00%) |
Mar 22, 2023 | 20.62 | 20.83 | 20.08 | 20.08 | 295,739 | -0.49(-2.38%) |
Mar 21, 2023 | 20.23 | 20.62 | 20.23 | 20.57 | 572,121 | +0.74(+3.73%) |
Mar 20, 2023 | 20.35 | 20.53 | 19.82 | 19.83 | 428,131 | -0.40(-1.98%) |
Mar 17, 2023 | 20.55 | 20.77 | 20.17 | 20.23 | 789,798 | -0.51(-2.46%) |
Mar 16, 2023 | 20.37 | 20.82 | 20.20 | 20.74 | 369,603 | +0.13(+0.63%) |
Mar 15, 2023 | 20.30 | 20.70 | 20.03 | 20.61 | 596,869 | +0.00(+0.00%) |
Mar 14, 2023 | 20.86 | 21.17 | 20.29 | 20.61 | 655,700 | +0.24(+1.18%) |
Mar 13, 2023 | 20.28 | 20.65 | 20.14 | 20.37 | 588,146 | -0.19(-0.92%) |
Mar 10, 2023 | 21.14 | 21.16 | 20.39 | 20.56 | 402,645 | -0.63(-2.97%) |
Mar 09, 2023 | 21.80 | 21.86 | 21.14 | 21.19 | 444,111 | -0.68(-3.11%) |
Mar 08, 2023 | 21.68 | 21.89 | 21.40 | 21.87 | 498,993 | +0.16(+0.74%) |
Mar 07, 2023 | 22.02 | 22.03 | 21.70 | 21.71 | 421,350 | -0.41(-1.85%) |
Mar 06, 2023 | 23.05 | 23.26 | 22.10 | 22.12 | 653,732 | -0.82(-3.57%) |
Mar 03, 2023 | 22.11 | 23.04 | 22.01 | 22.94 | 749,606 | +0.89(+4.04%) |
Mar 02, 2023 | 21.07 | 22.20 | 20.92 | 22.05 | 766,358 | +1.02(+4.85%) |
Mar 01, 2023 | 20.84 | 21.13 | 20.73 | 21.03 | 632,918 | +0.10(+0.48%) |
Feb 28, 2023 | 20.72 | 21.31 | 20.61 | 20.93 | 1,248,428 | -0.03(-0.14%) |
Feb 27, 2023 | 20.50 | 21.58 | 20.40 | 20.96 | 1,747,392 | +0.74(+3.66%) |
Feb 24, 2023 | 23.31 | 23.62 | 19.88 | 20.22 | 2,135,432 | -4.68(-18.80%) |
Feb 23, 2023 | 24.76 | 25.13 | 24.66 | 24.90 | 596,729 | +0.34(+1.38%) |
Feb 22, 2023 | 24.48 | 24.76 | 24.38 | 24.56 | 575,774 | +0.19(+0.78%) |
Feb 21, 2023 | 24.61 | 24.80 | 24.31 | 24.37 | 591,401 | -0.56(-2.25%) |
Feb 17, 2023 | 25.57 | 25.57 | 24.89 | 24.93 | 482,490 | -0.47(-1.85%) |
Feb 16, 2023 | 25.40 | 25.51 | 25.07 | 25.40 | 375,146 | -0.19(-0.74%) |
Feb 15, 2023 | 25.43 | 25.75 | 25.20 | 25.59 | 394,551 | -0.12(-0.47%) |
Feb 14, 2023 | 25.02 | 26.00 | 25.02 | 25.71 | 323,699 | +0.64(+2.55%) |
Feb 13, 2023 | 24.89 | 25.09 | 24.85 | 25.07 | 565,802 | +0.13(+0.52%) |
Feb 10, 2023 | 24.87 | 25.19 | 24.69 | 24.94 | 434,848 | -0.02(-0.08%) |
Feb 09, 2023 | 25.50 | 25.52 | 24.95 | 24.96 | 386,339 | -0.35(-1.38%) |
Feb 08, 2023 | 25.49 | 25.77 | 25.22 | 25.31 | 424,443 | -0.30(-1.17%) |
Feb 07, 2023 | 25.50 | 25.82 | 25.16 | 25.61 | 487,429 | -0.03(-0.12%) |
Feb 06, 2023 | 27.97 | 27.97 | 25.61 | 25.64 | 930,128 | -2.52(-8.95%) |
Feb 03, 2023 | 28.24 | 28.42 | 28.08 | 28.16 | 197,494 | -0.35(-1.23%) |
Feb 02, 2023 | 28.33 | 28.70 | 28.32 | 28.51 | 273,693 | +0.22(+0.78%) |
Feb 01, 2023 | 28.30 | 28.57 | 28.17 | 28.29 | 310,725 | -0.02(-0.07%) |
Jan 31, 2023 | 27.87 | 28.37 | 27.77 | 28.31 | 313,888 | +0.56(+2.02%) |
Jan 30, 2023 | 27.56 | 28.00 | 27.56 | 27.75 | 220,554 | +0.05(+0.18%) |
Jan 27, 2023 | 27.54 | 27.82 | 27.54 | 27.70 | 208,027 | +0.04(+0.14%) |
Jan 26, 2023 | 27.59 | 27.76 | 27.18 | 27.66 | 206,843 | +0.30(+1.10%) |
Jan 25, 2023 | 27.40 | 27.47 | 27.24 | 27.36 | 257,017 | -0.28(-1.01%) |
Jan 24, 2023 | 27.79 | 27.87 | 27.56 | 27.64 | 170,836 | -0.24(-0.86%) |
Jan 23, 2023 | 27.98 | 28.15 | 27.79 | 27.88 | 179,659 | -0.02(-0.07%) |
Jan 20, 2023 | 27.81 | 27.91 | 27.30 | 27.90 | 291,729 | +0.30(+1.09%) |
Jan 19, 2023 | 27.32 | 27.64 | 27.23 | 27.60 | 170,976 | +0.08(+0.29%) |
Jan 18, 2023 | 27.40 | 27.94 | 27.36 | 27.52 | 239,663 | +0.14(+0.51%) |
Jan 17, 2023 | 27.51 | 27.66 | 27.36 | 27.38 | 358,348 | -0.08(-0.29%) |
Jan 13, 2023 | 27.27 | 27.54 | 27.08 | 27.46 | 174,608 | -0.03(-0.11%) |
Jan 12, 2023 | 27.47 | 27.75 | 27.34 | 27.49 | 235,750 | +0.14(+0.51%) |
Jan 11, 2023 | 26.69 | 27.35 | 26.63 | 27.35 | 343,947 | +0.68(+2.55%) |
Jan 10, 2023 | 26.28 | 26.73 | 26.09 | 26.67 | 238,142 | +0.31(+1.18%) |
Jan 09, 2023 | 26.47 | 26.57 | 26.26 | 26.36 | 485,345 | +0.13(+0.50%) |
Jan 06, 2023 | 25.83 | 26.36 | 25.51 | 26.23 | 398,715 | +0.65(+2.54%) |
Jan 05, 2023 | 25.94 | 26.05 | 25.52 | 25.58 | 500,663 | -0.47(-1.80%) |
Jan 04, 2023 | 25.98 | 26.36 | 25.97 | 26.05 | 307,766 | +0.09(+0.35%) |
Jan 03, 2023 | 26.22 | 26.40 | 25.87 | 25.96 | 299,723 | -0.02(-0.08%) |
Dec 30, 2022 | 26.11 | 26.30 | 25.94 | 25.98 | 326,527 | -0.28(-1.07%) |
Dec 29, 2022 | 26.24 | 26.92 | 26.01 | 26.26 | 364,578 | +0.12(+0.46%) |
Dec 28, 2022 | 26.19 | 26.77 | 26.14 | 26.14 | 270,912 | +0.01(+0.04%) |
Dec 27, 2022 | 26.11 | 27.29 | 24.76 | 26.13 | 1,423,222 | +0.12(+0.46%) |
Dec 23, 2022 | 25.58 | 26.03 | 25.53 | 26.01 | 147,888 | +0.56(+2.20%) |
Dec 22, 2022 | 25.43 | 25.64 | 25.15 | 25.45 | 296,279 | -0.20(-0.78%) |
Dec 21, 2022 | 25.70 | 25.89 | 25.54 | 25.65 | 269,544 | +0.12(+0.47%) |
Dec 20, 2022 | 26.18 | 26.37 | 25.53 | 25.53 | 272,763 | -0.71(-2.71%) |
Dec 19, 2022 | 26.75 | 26.95 | 26.19 | 26.24 | 416,543 | -0.40(-1.50%) |
Dec 16, 2022 | 26.29 | 26.66 | 26.08 | 26.64 | 683,598 | +0.11(+0.41%) |
Dec 15, 2022 | 27.27 | 27.27 | 26.47 | 26.53 | 275,894 | -1.10(-3.98%) |
Dec 14, 2022 | 27.79 | 27.97 | 27.40 | 27.63 | 262,087 | -0.05(-0.18%) |
Dec 13, 2022 | 28.20 | 28.98 | 27.43 | 27.68 | 340,645 | +0.03(+0.11%) |
Dec 12, 2022 | 27.39 | 27.65 | 26.91 | 27.65 | 417,227 | +0.43(+1.58%) |
Dec 09, 2022 | 26.97 | 27.48 | 26.59 | 27.22 | 2,480,929 | +0.15(+0.55%) |
Dec 08, 2022 | 27.16 | 27.42 | 26.92 | 27.07 | 276,369 | +0.15(+0.56%) |
Dec 07, 2022 | 27.28 | 27.62 | 26.90 | 26.92 | 443,447 | -0.34(-1.25%) |
Dec 06, 2022 | 27.49 | 27.49 | 27.02 | 27.26 | 320,402 | -0.18(-0.66%) |
Dec 05, 2022 | 27.92 | 27.92 | 27.41 | 27.44 | 348,262 | -0.67(-2.38%) |
Dec 02, 2022 | 28.05 | 28.38 | 28.00 | 28.11 | 265,379 | -0.21(-0.74%) |