Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.17 | 16.64 | 16.02 | 16.59 | 1,370,986 | +0.23(+1.39%) |
Oct 30, 2023 | 16.68 | 16.86 | 16.25 | 16.36 | 984,512 | -0.05(-0.30%) |
Oct 27, 2023 | 17.21 | 17.33 | 16.31 | 16.41 | 1,354,216 | -0.80(-4.66%) |
Oct 26, 2023 | 17.10 | 17.65 | 17.04 | 17.21 | 1,326,186 | +0.27(+1.58%) |
Oct 25, 2023 | 17.03 | 17.30 | 16.73 | 16.94 | 942,304 | -0.34(-1.95%) |
Oct 24, 2023 | 17.50 | 18.02 | 17.27 | 17.28 | 724,944 | -0.05(-0.29%) |
Oct 23, 2023 | 17.06 | 17.80 | 16.96 | 17.33 | 974,919 | +0.29(+1.68%) |
Oct 20, 2023 | 17.12 | 17.40 | 16.98 | 17.04 | 842,075 | -0.01(-0.06%) |
Oct 19, 2023 | 17.44 | 17.57 | 16.87 | 17.05 | 1,048,379 | -0.44(-2.49%) |
Oct 18, 2023 | 17.66 | 17.82 | 17.29 | 17.49 | 1,198,798 | -0.54(-3.02%) |
Oct 17, 2023 | 17.41 | 18.04 | 17.41 | 18.03 | 1,197,114 | +0.45(+2.53%) |
Oct 16, 2023 | 17.21 | 17.73 | 17.06 | 17.59 | 943,575 | +0.61(+3.62%) |
Oct 13, 2023 | 17.10 | 17.17 | 16.72 | 16.97 | 781,199 | -0.14(-0.81%) |
Oct 12, 2023 | 17.76 | 17.76 | 16.86 | 17.11 | 878,970 | -0.66(-3.73%) |
Oct 11, 2023 | 18.18 | 18.42 | 17.62 | 17.77 | 791,132 | -0.44(-2.39%) |
Oct 10, 2023 | 17.66 | 18.46 | 17.62 | 18.21 | 919,295 | +0.66(+3.78%) |
Oct 09, 2023 | 17.50 | 17.75 | 17.14 | 17.55 | 633,438 | -0.27(-1.50%) |
Oct 06, 2023 | 17.38 | 18.32 | 17.07 | 17.81 | 1,101,886 | +0.30(+1.70%) |
Oct 05, 2023 | 18.15 | 18.20 | 17.43 | 17.52 | 1,521,166 | -0.87(-4.74%) |
Oct 04, 2023 | 19.19 | 19.24 | 18.24 | 18.39 | 1,115,893 | -0.77(-4.03%) |
Oct 03, 2023 | 19.74 | 20.00 | 18.97 | 19.16 | 759,391 | -0.76(-3.83%) |
Oct 02, 2023 | 20.17 | 20.40 | 19.86 | 19.92 | 997,082 | -0.29(-1.42%) |
Sep 29, 2023 | 20.33 | 20.66 | 20.03 | 20.21 | 782,936 | +0.01(+0.05%) |
Sep 28, 2023 | 19.28 | 20.30 | 19.28 | 20.20 | 949,209 | +0.79(+4.08%) |
Sep 27, 2023 | 19.66 | 19.78 | 19.08 | 19.41 | 896,431 | -0.10(-0.51%) |
Sep 26, 2023 | 19.25 | 19.87 | 19.24 | 19.51 | 1,051,221 | -0.04(-0.20%) |
Sep 25, 2023 | 19.62 | 19.62 | 19.46 | 19.55 | 1,237,035 | -0.20(-1.00%) |
Sep 22, 2023 | 19.64 | 19.88 | 19.63 | 19.74 | 906,424 | +0.05(+0.25%) |
Sep 21, 2023 | 19.82 | 20.07 | 19.64 | 19.69 | 2,006,563 | -0.44(-2.16%) |
Sep 20, 2023 | 20.08 | 20.46 | 20.01 | 20.13 | 1,186,710 | +0.10(+0.49%) |
Sep 19, 2023 | 20.24 | 20.30 | 19.76 | 20.03 | 1,361,036 | -0.26(-1.27%) |
Sep 18, 2023 | 20.96 | 21.08 | 20.23 | 20.29 | 1,644,402 | -0.74(-3.53%) |
Sep 15, 2023 | 21.41 | 21.44 | 20.88 | 21.03 | 2,155,639 | -0.61(-2.84%) |
Sep 14, 2023 | 21.51 | 21.73 | 21.31 | 21.65 | 928,926 | +0.31(+1.44%) |
Sep 13, 2023 | 21.45 | 21.60 | 21.10 | 21.34 | 982,163 | -0.42(-1.93%) |
Sep 12, 2023 | 21.96 | 22.22 | 21.69 | 21.76 | 855,140 | -0.10(-0.45%) |
Sep 11, 2023 | 21.96 | 22.36 | 21.67 | 21.86 | 954,445 | +0.20(+0.91%) |
Sep 08, 2023 | 22.15 | 22.21 | 21.42 | 21.66 | 1,639,991 | -0.61(-2.74%) |
Sep 07, 2023 | 22.65 | 22.66 | 22.23 | 22.27 | 798,922 | -0.48(-2.12%) |
Sep 06, 2023 | 23.19 | 23.22 | 22.65 | 22.75 | 1,286,360 | -0.33(-1.45%) |
Sep 05, 2023 | 24.58 | 24.67 | 23.05 | 23.09 | 1,245,717 | -1.85(-7.42%) |
Sep 01, 2023 | 25.25 | 25.58 | 24.64 | 24.94 | 1,122,685 | +0.59(+2.43%) |
Aug 31, 2023 | 24.86 | 24.97 | 24.34 | 24.35 | 1,832,348 | -0.39(-1.59%) |
Aug 30, 2023 | 25.15 | 25.46 | 24.61 | 24.74 | 870,719 | -0.68(-2.67%) |
Aug 29, 2023 | 24.60 | 25.43 | 24.33 | 25.42 | 1,070,166 | +0.89(+3.61%) |
Aug 28, 2023 | 24.17 | 24.56 | 23.93 | 24.54 | 1,122,246 | +0.40(+1.67%) |
Aug 25, 2023 | 24.60 | 24.81 | 23.96 | 24.13 | 1,065,340 | -0.34(-1.41%) |
Aug 24, 2023 | 24.92 | 25.26 | 24.22 | 24.48 | 854,767 | -0.72(-2.85%) |
Aug 23, 2023 | 24.87 | 25.55 | 24.77 | 25.20 | 652,351 | +0.28(+1.11%) |
Aug 22, 2023 | 25.30 | 25.35 | 24.53 | 24.92 | 721,681 | -0.29(-1.13%) |
Aug 21, 2023 | 25.64 | 25.92 | 25.19 | 25.21 | 405,878 | -0.45(-1.77%) |
Aug 18, 2023 | 25.16 | 25.93 | 25.11 | 25.66 | 623,014 | +0.27(+1.05%) |
Aug 17, 2023 | 25.64 | 26.05 | 25.21 | 25.39 | 786,666 | -0.12(-0.46%) |
Aug 16, 2023 | 26.09 | 26.29 | 25.50 | 25.51 | 605,794 | -0.58(-2.23%) |
Aug 15, 2023 | 27.39 | 27.40 | 26.08 | 26.09 | 915,321 | -1.39(-5.05%) |
Aug 14, 2023 | 27.03 | 27.50 | 26.81 | 27.48 | 546,502 | +0.31(+1.12%) |
Aug 11, 2023 | 27.16 | 27.56 | 27.09 | 27.17 | 532,215 | -0.12(-0.43%) |
Aug 10, 2023 | 27.38 | 27.78 | 26.86 | 27.29 | 568,107 | +0.00(+0.00%) |
Aug 09, 2023 | 27.64 | 27.78 | 27.17 | 27.29 | 843,691 | -0.48(-1.74%) |
Aug 08, 2023 | 27.33 | 27.80 | 27.05 | 27.78 | 888,159 | -0.08(-0.28%) |
Aug 07, 2023 | 28.31 | 28.79 | 27.16 | 27.85 | 1,502,978 | +0.85(+3.14%) |
Aug 04, 2023 | 25.90 | 27.67 | 25.52 | 27.01 | 1,760,797 | +0.91(+3.47%) |
Aug 03, 2023 | 26.88 | 27.06 | 25.22 | 26.10 | 2,782,365 | -0.88(-3.25%) |
Aug 02, 2023 | 25.93 | 30.02 | 25.93 | 26.98 | 4,237,776 | -3.81(-12.38%) |
Aug 01, 2023 | 31.29 | 31.39 | 30.67 | 30.79 | 1,088,676 | -0.75(-2.37%) |
Jul 31, 2023 | 31.73 | 31.77 | 30.93 | 31.54 | 1,298,351 | +0.05(+0.16%) |
Jul 28, 2023 | 31.33 | 31.73 | 31.01 | 31.49 | 998,163 | +0.42(+1.36%) |
Jul 27, 2023 | 31.92 | 32.04 | 30.79 | 31.06 | 614,951 | -0.62(-1.96%) |
Jul 26, 2023 | 30.82 | 31.70 | 30.82 | 31.68 | 746,460 | +0.87(+2.81%) |
Jul 25, 2023 | 31.44 | 31.90 | 30.77 | 30.82 | 1,008,446 | -0.02(-0.06%) |
Jul 24, 2023 | 31.06 | 31.43 | 30.65 | 30.84 | 577,214 | -0.04(-0.13%) |
Jul 21, 2023 | 31.63 | 31.65 | 30.75 | 30.88 | 773,195 | -0.37(-1.20%) |
Jul 20, 2023 | 31.51 | 31.65 | 31.15 | 31.25 | 694,315 | -0.11(-0.35%) |
Jul 19, 2023 | 31.66 | 32.03 | 31.24 | 31.36 | 653,492 | -0.34(-1.09%) |
Jul 18, 2023 | 30.83 | 32.01 | 30.78 | 31.70 | 790,693 | -0.28(-0.86%) |
Jul 17, 2023 | 31.19 | 32.16 | 30.93 | 31.98 | 909,952 | +0.88(+2.82%) |
Jul 14, 2023 | 32.09 | 32.09 | 30.61 | 31.10 | 881,163 | -0.73(-2.29%) |
Jul 13, 2023 | 31.47 | 32.38 | 31.11 | 31.83 | 1,400,028 | +0.36(+1.16%) |
Jul 12, 2023 | 30.77 | 31.53 | 30.12 | 31.47 | 1,418,558 | +1.21(+4.00%) |
Jul 11, 2023 | 29.93 | 30.27 | 29.64 | 30.26 | 762,104 | +0.38(+1.29%) |
Jul 10, 2023 | 28.02 | 29.93 | 28.02 | 29.87 | 1,493,180 | +1.85(+6.61%) |
Jul 07, 2023 | 28.30 | 28.54 | 27.94 | 28.02 | 712,873 | -0.14(-0.49%) |
Jul 06, 2023 | 28.34 | 28.66 | 27.69 | 28.16 | 683,858 | -0.47(-1.65%) |
Jul 05, 2023 | 29.28 | 29.33 | 28.63 | 28.63 | 826,479 | -0.64(-2.19%) |
Jul 03, 2023 | 29.34 | 30.02 | 29.17 | 29.27 | 526,236 | -0.36(-1.23%) |
Jun 30, 2023 | 29.55 | 30.02 | 29.14 | 29.64 | 1,656,430 | +1.37(+4.84%) |
Jun 29, 2023 | 28.43 | 28.64 | 28.24 | 28.27 | 559,940 | -0.04(-0.14%) |
Jun 28, 2023 | 28.14 | 28.43 | 27.88 | 28.31 | 656,173 | -0.09(-0.31%) |
Jun 27, 2023 | 27.32 | 28.50 | 27.09 | 28.40 | 797,179 | +1.40(+5.18%) |
Jun 26, 2023 | 27.38 | 27.49 | 26.74 | 27.00 | 631,059 | -0.20(-0.72%) |
Jun 23, 2023 | 27.57 | 27.88 | 27.07 | 27.19 | 1,202,968 | -0.70(-2.51%) |
Jun 22, 2023 | 28.30 | 28.30 | 27.53 | 27.89 | 706,254 | -0.36(-1.29%) |
Jun 21, 2023 | 26.55 | 28.34 | 26.37 | 28.26 | 1,245,403 | +1.24(+4.59%) |
Jun 20, 2023 | 27.44 | 27.53 | 26.72 | 27.02 | 923,827 | -0.62(-2.24%) |
Jun 16, 2023 | 28.43 | 28.44 | 27.41 | 27.64 | 1,343,720 | -0.78(-2.74%) |
Jun 15, 2023 | 28.30 | 28.78 | 28.13 | 28.42 | 738,083 | +0.07(+0.24%) |
Jun 14, 2023 | 28.43 | 28.79 | 27.99 | 28.35 | 914,501 | -0.25(-0.86%) |
Jun 13, 2023 | 27.80 | 28.79 | 27.77 | 28.59 | 1,047,906 | +0.75(+2.71%) |
Jun 12, 2023 | 27.94 | 28.19 | 27.67 | 27.84 | 1,148,074 | -0.02(-0.07%) |
Jun 09, 2023 | 28.08 | 28.49 | 27.73 | 27.86 | 1,013,101 | +0.14(+0.52%) |
Jun 08, 2023 | 28.13 | 28.33 | 27.58 | 27.71 | 1,120,490 | -0.36(-1.27%) |
Jun 07, 2023 | 27.59 | 28.56 | 27.59 | 28.07 | 1,701,532 | +0.66(+2.39%) |
Jun 06, 2023 | 25.30 | 27.44 | 25.26 | 27.42 | 1,867,075 | +2.28(+9.08%) |
Jun 05, 2023 | 25.91 | 26.30 | 25.06 | 25.13 | 1,309,872 | -0.83(-3.19%) |
Jun 02, 2023 | 25.92 | 26.34 | 25.40 | 25.96 | 1,263,680 | +0.32(+1.24%) |
Jun 01, 2023 | 26.15 | 26.15 | 25.39 | 25.64 | 935,129 | -0.32(-1.22%) |
May 31, 2023 | 26.19 | 26.40 | 25.59 | 25.96 | 1,093,253 | -0.54(-2.04%) |
May 30, 2023 | 26.83 | 26.96 | 25.85 | 26.50 | 1,000,456 | -0.09(-0.33%) |
May 26, 2023 | 25.89 | 26.64 | 25.69 | 26.59 | 957,916 | +0.72(+2.79%) |
May 25, 2023 | 26.34 | 26.70 | 25.19 | 25.86 | 1,054,099 | -0.58(-2.19%) |
May 24, 2023 | 26.17 | 26.69 | 25.74 | 26.44 | 2,226,982 | +1.09(+4.29%) |
May 23, 2023 | 25.07 | 25.42 | 24.91 | 25.35 | 998,790 | +0.28(+1.11%) |
May 22, 2023 | 25.53 | 25.53 | 25.04 | 25.07 | 790,779 | -0.41(-1.63%) |
May 19, 2023 | 25.91 | 25.91 | 25.26 | 25.49 | 1,128,757 | -0.42(-1.64%) |
May 18, 2023 | 25.61 | 26.04 | 25.40 | 25.91 | 866,936 | +0.23(+0.90%) |
May 17, 2023 | 24.84 | 25.82 | 24.57 | 25.68 | 924,659 | +1.01(+4.10%) |
May 16, 2023 | 24.56 | 24.91 | 24.19 | 24.67 | 947,254 | -0.20(-0.81%) |
May 15, 2023 | 24.25 | 25.11 | 24.14 | 24.87 | 901,123 | +0.52(+2.14%) |
May 12, 2023 | 24.30 | 24.37 | 24.03 | 24.35 | 505,048 | +0.13(+0.56%) |
May 11, 2023 | 24.38 | 24.63 | 23.99 | 24.22 | 585,856 | -0.33(-1.33%) |
May 10, 2023 | 24.77 | 24.79 | 23.88 | 24.54 | 864,410 | +0.12(+0.47%) |
May 09, 2023 | 23.76 | 24.47 | 23.65 | 24.43 | 755,255 | +0.57(+2.38%) |
May 08, 2023 | 24.08 | 24.29 | 23.61 | 23.86 | 1,127,749 | -0.07(-0.28%) |
May 05, 2023 | 23.26 | 24.08 | 22.83 | 23.93 | 1,466,660 | +1.17(+5.12%) |
May 04, 2023 | 23.43 | 24.12 | 22.53 | 22.76 | 1,662,453 | -0.76(-3.24%) |
May 03, 2023 | 21.99 | 24.47 | 21.93 | 23.52 | 3,879,519 | +2.50(+11.92%) |
May 02, 2023 | 21.72 | 21.76 | 20.42 | 21.02 | 1,492,578 | -0.70(-3.24%) |
May 01, 2023 | 21.52 | 21.88 | 21.32 | 21.72 | 904,242 | +0.15(+0.71%) |
Apr 28, 2023 | 21.31 | 21.64 | 21.31 | 21.57 | 953,100 | +0.22(+1.04%) |
Apr 27, 2023 | 20.81 | 21.39 | 20.81 | 21.35 | 951,310 | +0.54(+2.59%) |
Apr 26, 2023 | 20.98 | 21.35 | 20.66 | 20.81 | 924,888 | -0.13(-0.60%) |
Apr 25, 2023 | 20.62 | 21.19 | 20.30 | 20.93 | 1,304,371 | +0.08(+0.37%) |
Apr 24, 2023 | 21.21 | 21.39 | 20.62 | 20.86 | 924,867 | -0.34(-1.59%) |
Apr 21, 2023 | 21.20 | 21.36 | 20.89 | 21.19 | 827,103 | +0.07(+0.32%) |
Apr 20, 2023 | 20.88 | 21.40 | 20.86 | 21.13 | 1,039,788 | -0.02(-0.09%) |
Apr 19, 2023 | 20.78 | 21.39 | 20.72 | 21.14 | 1,168,516 | +0.35(+1.67%) |
Apr 18, 2023 | 20.72 | 20.89 | 20.50 | 20.80 | 682,065 | +0.08(+0.37%) |
Apr 17, 2023 | 20.23 | 20.87 | 20.03 | 20.72 | 1,058,515 | +0.60(+2.97%) |
Apr 14, 2023 | 20.55 | 20.86 | 20.08 | 20.12 | 775,673 | -0.13(-0.67%) |
Apr 13, 2023 | 20.40 | 20.43 | 20.06 | 20.26 | 661,318 | +0.03(+0.14%) |
Apr 12, 2023 | 20.89 | 21.03 | 19.84 | 20.23 | 949,710 | -0.52(-2.51%) |
Apr 11, 2023 | 20.13 | 21.13 | 20.13 | 20.75 | 1,477,028 | +1.00(+5.07%) |
Apr 10, 2023 | 19.43 | 19.94 | 19.41 | 19.75 | 793,400 | +0.31(+1.59%) |
Apr 06, 2023 | 19.10 | 19.57 | 18.84 | 19.44 | 958,013 | +0.43(+2.28%) |
Apr 05, 2023 | 18.52 | 19.03 | 18.22 | 19.01 | 1,061,319 | +0.24(+1.28%) |
Apr 04, 2023 | 19.76 | 19.90 | 18.69 | 18.77 | 1,090,824 | -0.92(-4.70%) |
Apr 03, 2023 | 20.13 | 20.27 | 19.44 | 19.69 | 1,222,730 | -0.41(-2.06%) |
Mar 31, 2023 | 19.31 | 20.16 | 19.29 | 20.10 | 1,094,735 | +0.92(+4.77%) |
Mar 30, 2023 | 19.28 | 19.62 | 19.00 | 19.19 | 842,966 | +0.12(+0.61%) |
Mar 29, 2023 | 19.37 | 19.37 | 18.82 | 19.07 | 868,905 | +0.03(+0.15%) |
Mar 28, 2023 | 18.73 | 19.26 | 18.73 | 19.04 | 882,476 | +0.29(+1.54%) |
Mar 27, 2023 | 18.80 | 18.95 | 18.49 | 18.76 | 1,014,112 | +0.30(+1.62%) |
Mar 24, 2023 | 18.30 | 18.52 | 18.00 | 18.46 | 1,235,752 | -0.07(-0.36%) |
Mar 23, 2023 | 19.30 | 19.43 | 18.40 | 18.52 | 2,065,622 | -0.64(-3.32%) |
Mar 22, 2023 | 20.24 | 20.28 | 19.14 | 19.16 | 1,386,184 | -1.01(-5.01%) |
Mar 21, 2023 | 19.87 | 20.33 | 19.83 | 20.17 | 1,083,543 | +0.73(+3.77%) |
Mar 20, 2023 | 19.51 | 20.05 | 19.28 | 19.44 | 1,182,364 | -0.08(-0.40%) |
Mar 17, 2023 | 20.17 | 20.17 | 19.44 | 19.52 | 1,880,362 | -0.75(-3.71%) |
Mar 16, 2023 | 19.61 | 20.34 | 19.41 | 20.27 | 1,059,569 | +0.37(+1.84%) |
Mar 15, 2023 | 19.47 | 19.94 | 19.37 | 19.90 | 1,385,168 | -0.24(-1.20%) |
Mar 14, 2023 | 20.67 | 20.99 | 19.77 | 20.14 | 1,148,444 | +0.02(+0.10%) |
Mar 13, 2023 | 20.15 | 20.40 | 19.46 | 20.12 | 2,182,991 | -0.49(-2.36%) |
Mar 10, 2023 | 20.82 | 20.93 | 20.16 | 20.61 | 1,529,215 | -0.37(-1.74%) |
Mar 09, 2023 | 21.03 | 21.43 | 20.80 | 20.97 | 999,486 | +0.02(+0.09%) |
Mar 08, 2023 | 21.26 | 21.39 | 20.48 | 20.96 | 1,154,330 | -0.15(-0.71%) |
Mar 07, 2023 | 20.82 | 21.54 | 20.79 | 21.11 | 1,441,313 | -0.34(-1.57%) |
Mar 06, 2023 | 21.57 | 21.85 | 21.30 | 21.44 | 1,065,601 | -0.08(-0.39%) |
Mar 03, 2023 | 21.29 | 21.81 | 21.13 | 21.53 | 1,242,308 | +0.54(+2.59%) |
Mar 02, 2023 | 20.77 | 21.07 | 20.46 | 20.98 | 1,541,188 | -0.01(-0.04%) |
Mar 01, 2023 | 21.29 | 21.41 | 20.81 | 20.99 | 1,027,992 | -0.37(-1.75%) |
Feb 28, 2023 | 21.53 | 21.82 | 21.34 | 21.37 | 984,864 | -0.22(-1.04%) |
Feb 27, 2023 | 22.00 | 22.23 | 21.58 | 21.59 | 858,700 | -0.36(-1.66%) |
Feb 24, 2023 | 21.79 | 22.13 | 21.43 | 21.96 | 1,155,400 | -0.04(-0.17%) |
Feb 23, 2023 | 21.92 | 22.19 | 21.28 | 22.00 | 1,738,668 | -0.03(-0.13%) |
Feb 22, 2023 | 22.62 | 24.86 | 21.95 | 22.02 | 3,308,687 | -0.07(-0.30%) |
Feb 21, 2023 | 23.75 | 23.99 | 22.03 | 22.09 | 1,988,580 | -2.26(-9.27%) |
Feb 17, 2023 | 24.38 | 24.51 | 23.66 | 24.34 | 1,380,004 | +0.02(+0.08%) |
Feb 16, 2023 | 23.69 | 25.05 | 23.60 | 24.33 | 1,747,604 | +0.40(+1.68%) |
Feb 15, 2023 | 23.21 | 23.97 | 23.02 | 23.92 | 724,998 | +0.44(+1.87%) |
Feb 14, 2023 | 23.39 | 23.40 | 22.67 | 23.48 | 1,382,218 | -0.19(-0.79%) |
Feb 13, 2023 | 23.36 | 23.72 | 23.17 | 23.67 | 1,123,228 | +0.26(+1.12%) |
Feb 10, 2023 | 23.46 | 23.75 | 23.27 | 23.41 | 686,107 | -0.26(-1.11%) |
Feb 09, 2023 | 24.33 | 24.62 | 23.50 | 23.67 | 647,824 | -0.46(-1.90%) |
Feb 08, 2023 | 24.49 | 24.68 | 23.98 | 24.13 | 690,112 | -0.62(-2.50%) |
Feb 07, 2023 | 24.51 | 24.86 | 24.19 | 24.75 | 699,001 | -0.04(-0.15%) |
Feb 06, 2023 | 24.73 | 24.90 | 24.26 | 24.78 | 822,820 | -0.06(-0.23%) |
Feb 03, 2023 | 24.67 | 25.58 | 24.53 | 24.84 | 806,972 | -0.25(-1.01%) |
Feb 02, 2023 | 24.33 | 25.28 | 24.13 | 25.09 | 2,015,277 | +1.09(+4.52%) |
Feb 01, 2023 | 23.63 | 24.33 | 23.43 | 24.01 | 1,338,672 | +0.22(+0.94%) |
Jan 31, 2023 | 23.02 | 23.82 | 23.02 | 23.78 | 1,150,273 | +0.92(+4.01%) |
Jan 30, 2023 | 22.56 | 23.36 | 22.56 | 22.87 | 808,518 | +0.02(+0.08%) |
Jan 27, 2023 | 22.73 | 22.96 | 22.40 | 22.85 | 1,672,536 | +0.11(+0.49%) |
Jan 26, 2023 | 22.75 | 22.97 | 22.11 | 22.73 | 1,508,842 | +0.05(+0.21%) |
Jan 25, 2023 | 22.14 | 22.81 | 21.85 | 22.69 | 1,043,103 | +0.46(+2.06%) |
Jan 24, 2023 | 22.43 | 22.59 | 22.00 | 22.23 | 1,134,172 | -0.21(-0.92%) |
Jan 23, 2023 | 22.43 | 23.07 | 22.29 | 22.43 | 1,971,936 | +0.06(+0.25%) |
Jan 20, 2023 | 22.29 | 22.53 | 21.93 | 22.38 | 1,713,450 | +0.24(+1.10%) |
Jan 19, 2023 | 21.90 | 22.39 | 21.72 | 22.14 | 1,782,456 | -0.13(-0.59%) |
Jan 18, 2023 | 24.26 | 24.33 | 21.48 | 22.27 | 3,077,985 | -1.88(-7.79%) |
Jan 17, 2023 | 23.88 | 24.34 | 23.77 | 24.15 | 867,117 | +0.08(+0.35%) |
Jan 13, 2023 | 23.58 | 24.20 | 23.53 | 24.06 | 606,825 | +0.16(+0.67%) |
Jan 12, 2023 | 24.33 | 24.49 | 23.58 | 23.90 | 692,358 | -0.23(-0.97%) |
Jan 11, 2023 | 23.88 | 24.20 | 23.73 | 24.14 | 874,573 | +0.39(+1.66%) |
Jan 10, 2023 | 23.30 | 23.76 | 22.97 | 23.75 | 524,979 | +0.36(+1.52%) |
Jan 09, 2023 | 23.07 | 23.87 | 22.99 | 23.39 | 1,174,977 | +0.59(+2.59%) |
Jan 06, 2023 | 21.94 | 22.80 | 21.78 | 22.80 | 641,097 | +1.16(+5.36%) |
Jan 05, 2023 | 21.59 | 22.06 | 21.43 | 21.64 | 710,501 | -0.24(-1.11%) |
Jan 04, 2023 | 20.93 | 22.01 | 20.82 | 21.88 | 1,111,219 | +1.19(+5.74%) |
Jan 03, 2023 | 21.06 | 21.50 | 20.58 | 20.69 | 1,166,250 | -0.20(-0.94%) |
Dec 30, 2022 | 20.56 | 21.04 | 20.53 | 20.89 | 986,830 | +0.14(+0.68%) |
Dec 29, 2022 | 20.61 | 20.89 | 20.40 | 20.75 | 1,156,663 | +0.58(+2.88%) |
Dec 28, 2022 | 20.35 | 20.53 | 20.04 | 20.17 | 732,778 | -0.22(-1.06%) |
Dec 27, 2022 | 20.62 | 20.81 | 20.33 | 20.39 | 717,108 | -0.33(-1.58%) |
Dec 23, 2022 | 20.00 | 20.88 | 19.91 | 20.71 | 997,323 | +0.60(+2.98%) |
Dec 22, 2022 | 20.36 | 20.49 | 19.23 | 20.11 | 1,401,679 | -0.66(-3.20%) |
Dec 21, 2022 | 20.84 | 20.99 | 20.53 | 20.78 | 1,180,112 | +0.44(+2.16%) |
Dec 20, 2022 | 20.59 | 20.75 | 20.08 | 20.34 | 1,016,406 | -0.44(-2.12%) |
Dec 19, 2022 | 21.99 | 22.17 | 20.70 | 20.78 | 906,062 | -1.27(-5.77%) |
Dec 16, 2022 | 22.00 | 22.56 | 21.83 | 22.05 | 1,272,319 | -0.20(-0.88%) |
Dec 15, 2022 | 22.66 | 22.84 | 21.84 | 22.25 | 955,098 | -0.76(-3.30%) |
Dec 14, 2022 | 22.70 | 23.24 | 22.54 | 23.01 | 930,486 | +0.22(+0.94%) |
Dec 13, 2022 | 23.89 | 24.09 | 22.50 | 22.79 | 1,725,569 | -0.23(-1.00%) |
Dec 12, 2022 | 22.04 | 23.19 | 21.85 | 23.02 | 1,865,543 | +1.04(+4.73%) |
Dec 09, 2022 | 21.53 | 22.43 | 21.22 | 21.98 | 1,426,174 | +0.23(+1.05%) |
Dec 08, 2022 | 21.52 | 22.00 | 21.18 | 21.75 | 938,419 | +0.17(+0.80%) |
Dec 07, 2022 | 22.60 | 23.14 | 21.52 | 21.58 | 1,266,259 | -1.00(-4.45%) |
Dec 06, 2022 | 23.28 | 23.36 | 22.16 | 22.58 | 1,823,435 | -0.70(-3.02%) |
Dec 05, 2022 | 25.09 | 25.12 | 23.16 | 23.28 | 1,584,846 | -2.02(-7.97%) |
Dec 02, 2022 | 24.64 | 25.34 | 24.43 | 25.30 | 902,981 | +0.40(+1.61%) |
Dec 01, 2022 | 25.24 | 25.70 | 24.78 | 24.90 | 957,163 | -0.23(-0.91%) |
Nov 30, 2022 | 24.42 | 25.20 | 24.20 | 25.13 | 1,057,629 | +0.64(+2.61%) |
Nov 29, 2022 | 24.33 | 24.95 | 24.15 | 24.49 | 691,127 | +0.17(+0.71%) |
Nov 28, 2022 | 25.01 | 25.40 | 23.82 | 24.32 | 1,073,214 | -1.17(-4.58%) |
Nov 25, 2022 | 25.59 | 25.93 | 25.46 | 25.48 | 191,236 | -0.12(-0.46%) |
Nov 23, 2022 | 25.19 | 25.75 | 25.00 | 25.60 | 551,601 | +0.41(+1.63%) |
Nov 22, 2022 | 25.03 | 26.08 | 24.82 | 25.19 | 1,042,811 | +0.28(+1.14%) |
Nov 21, 2022 | 25.00 | 25.42 | 24.72 | 24.91 | 665,503 | -0.23(-0.91%) |
Nov 18, 2022 | 25.14 | 25.36 | 24.39 | 25.14 | 862,049 | +0.43(+1.74%) |
Nov 17, 2022 | 24.34 | 24.81 | 24.14 | 24.71 | 510,722 | -0.10(-0.40%) |
Nov 16, 2022 | 24.65 | 24.97 | 24.24 | 24.81 | 666,653 | -0.48(-1.91%) |
Nov 15, 2022 | 26.53 | 26.79 | 25.20 | 25.29 | 898,675 | -0.61(-2.36%) |
Nov 14, 2022 | 26.33 | 26.54 | 25.41 | 25.90 | 889,951 | -0.50(-1.90%) |
Nov 11, 2022 | 26.09 | 27.12 | 25.67 | 26.41 | 1,213,666 | +0.29(+1.12%) |
Nov 10, 2022 | 26.03 | 27.89 | 25.67 | 26.11 | 2,143,030 | +1.31(+5.30%) |
Nov 09, 2022 | 24.61 | 25.47 | 24.33 | 24.80 | 729,822 | +0.00(+0.00%) |
Nov 08, 2022 | 24.46 | 24.98 | 23.88 | 24.80 | 747,370 | +0.51(+2.10%) |
Nov 07, 2022 | 23.81 | 24.53 | 23.18 | 24.29 | 796,238 | +0.65(+2.74%) |
Nov 04, 2022 | 23.90 | 24.64 | 23.52 | 23.64 | 1,053,768 | -0.04(-0.15%) |
Nov 03, 2022 | 22.73 | 24.43 | 22.13 | 23.68 | 1,728,569 | +0.31(+1.33%) |
Nov 02, 2022 | 24.42 | 24.73 | 22.83 | 23.37 | 2,406,045 | -2.36(-9.19%) |