Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.56 | 23.77 | 23.47 | 23.51 | 63,449 | +0.24(+1.02%) |
Sep 28, 2023 | 23.27 | 23.36 | 23.20 | 23.27 | 40,549 | -0.03(-0.13%) |
Sep 27, 2023 | 23.49 | 23.49 | 23.18 | 23.30 | 62,969 | -0.19(-0.80%) |
Sep 26, 2023 | 23.64 | 23.65 | 23.29 | 23.49 | 99,610 | -0.33(-1.37%) |
Sep 25, 2023 | 23.75 | 23.83 | 23.75 | 23.81 | 55,533 | -0.12(-0.50%) |
Sep 22, 2023 | 24.05 | 24.05 | 23.91 | 23.93 | 45,645 | +0.00(+0.00%) |
Sep 21, 2023 | 24.11 | 24.21 | 23.91 | 23.93 | 70,770 | -0.32(-1.30%) |
Sep 20, 2023 | 24.36 | 24.60 | 24.24 | 24.25 | 51,376 | +0.05(+0.20%) |
Sep 19, 2023 | 24.20 | 24.27 | 24.14 | 24.20 | 30,912 | -0.01(-0.04%) |
Sep 18, 2023 | 24.18 | 24.25 | 24.14 | 24.21 | 87,753 | -0.21(-0.85%) |
Sep 15, 2023 | 24.50 | 24.54 | 24.35 | 24.42 | 82,166 | -0.17(-0.68%) |
Sep 14, 2023 | 24.50 | 24.65 | 24.40 | 24.58 | 105,242 | +0.37(+1.53%) |
Sep 13, 2023 | 24.24 | 24.30 | 24.17 | 24.21 | 48,762 | -0.18(-0.72%) |
Sep 12, 2023 | 24.34 | 24.42 | 24.27 | 24.39 | 40,948 | -0.08(-0.32%) |
Sep 11, 2023 | 24.51 | 24.54 | 24.39 | 24.47 | 24,710 | +0.08(+0.32%) |
Sep 08, 2023 | 24.38 | 24.46 | 24.32 | 24.39 | 20,436 | -0.04(-0.16%) |
Sep 07, 2023 | 24.43 | 24.46 | 24.35 | 24.43 | 25,574 | -0.02(-0.08%) |
Sep 06, 2023 | 24.53 | 24.53 | 24.38 | 24.45 | 77,624 | -0.04(-0.16%) |
Sep 05, 2023 | 24.65 | 24.65 | 24.43 | 24.49 | 62,820 | -0.18(-0.71%) |
Sep 01, 2023 | 24.86 | 24.86 | 24.55 | 24.66 | 50,504 | -0.08(-0.32%) |
Aug 31, 2023 | 24.74 | 24.78 | 24.65 | 24.74 | 29,680 | +0.02(+0.08%) |
Aug 30, 2023 | 24.77 | 24.87 | 24.61 | 24.72 | 23,565 | +0.03(+0.12%) |
Aug 29, 2023 | 24.36 | 24.70 | 24.22 | 24.69 | 78,619 | +0.32(+1.32%) |
Aug 28, 2023 | 24.24 | 24.38 | 24.19 | 24.37 | 36,508 | +0.16(+0.65%) |
Aug 25, 2023 | 24.23 | 24.33 | 24.12 | 24.21 | 50,243 | +0.07(+0.28%) |
Aug 24, 2023 | 24.27 | 24.37 | 24.08 | 24.14 | 87,660 | -0.14(-0.56%) |
Aug 23, 2023 | 24.29 | 24.36 | 24.11 | 24.28 | 107,419 | +0.42(+1.76%) |
Aug 22, 2023 | 24.02 | 24.02 | 23.84 | 23.86 | 154,014 | +0.10(+0.41%) |
Aug 21, 2023 | 23.84 | 23.84 | 23.62 | 23.76 | 47,558 | -0.22(-0.94%) |
Aug 18, 2023 | 23.88 | 24.01 | 23.88 | 23.99 | 32,638 | -0.10(-0.41%) |
Aug 17, 2023 | 24.27 | 24.27 | 24.02 | 24.09 | 47,524 | -0.10(-0.40%) |
Aug 16, 2023 | 24.23 | 24.34 | 24.15 | 24.18 | 43,356 | -0.08(-0.32%) |
Aug 15, 2023 | 24.33 | 24.36 | 24.18 | 24.26 | 88,840 | -0.27(-1.12%) |
Aug 14, 2023 | 24.55 | 24.57 | 24.45 | 24.54 | 65,069 | -0.27(-1.10%) |
Aug 11, 2023 | 24.79 | 24.92 | 24.63 | 24.81 | 44,638 | -0.19(-0.74%) |
Aug 10, 2023 | 25.21 | 25.28 | 25.00 | 25.00 | 33,102 | +0.00(+0.00%) |
Aug 09, 2023 | 25.03 | 25.07 | 24.92 | 25.00 | 45,079 | +0.00(+0.00%) |
Aug 08, 2023 | 24.88 | 25.01 | 24.79 | 25.00 | 130,941 | -0.13(-0.51%) |
Aug 07, 2023 | 25.13 | 25.20 | 25.01 | 25.12 | 26,135 | +0.16(+0.63%) |
Aug 04, 2023 | 25.02 | 25.16 | 24.94 | 24.97 | 21,934 | +0.00(+0.00%) |
Aug 03, 2023 | 25.00 | 25.04 | 24.76 | 24.97 | 55,216 | +0.04(+0.16%) |
Aug 02, 2023 | 25.01 | 25.06 | 24.87 | 24.93 | 25,501 | -0.36(-1.43%) |
Aug 01, 2023 | 25.44 | 25.44 | 25.22 | 25.29 | 62,613 | -0.45(-1.75%) |
Jul 31, 2023 | 25.65 | 25.80 | 25.65 | 25.74 | 23,890 | -0.08(-0.30%) |
Jul 28, 2023 | 25.87 | 25.87 | 25.72 | 25.82 | 142,002 | -0.02(-0.08%) |
Jul 27, 2023 | 26.17 | 26.17 | 25.79 | 25.84 | 129,519 | -0.13(-0.49%) |
Jul 26, 2023 | 25.66 | 25.96 | 25.64 | 25.96 | 66,202 | +0.28(+1.10%) |
Jul 25, 2023 | 25.62 | 25.74 | 25.57 | 25.68 | 58,523 | -0.08(-0.30%) |
Jul 24, 2023 | 25.78 | 25.79 | 25.68 | 25.76 | 69,860 | +0.07(+0.27%) |
Jul 21, 2023 | 25.70 | 25.73 | 25.60 | 25.69 | 105,079 | -0.08(-0.30%) |
Jul 20, 2023 | 25.87 | 25.89 | 25.68 | 25.77 | 57,003 | -0.06(-0.23%) |
Jul 19, 2023 | 25.81 | 25.91 | 25.74 | 25.83 | 44,992 | +0.37(+1.46%) |
Jul 18, 2023 | 25.49 | 25.53 | 25.44 | 25.45 | 28,811 | -0.02(-0.10%) |
Jul 17, 2023 | 25.51 | 25.51 | 25.41 | 25.48 | 59,262 | -0.03(-0.13%) |
Jul 14, 2023 | 25.62 | 25.69 | 25.51 | 25.51 | 55,051 | -0.15(-0.57%) |
Jul 13, 2023 | 25.57 | 25.72 | 25.50 | 25.66 | 34,535 | +0.30(+1.20%) |
Jul 12, 2023 | 25.21 | 25.37 | 25.21 | 25.36 | 100,280 | +0.53(+2.13%) |
Jul 11, 2023 | 24.68 | 24.88 | 24.67 | 24.83 | 166,895 | +0.37(+1.52%) |
Jul 10, 2023 | 24.34 | 24.46 | 24.19 | 24.46 | 50,043 | +0.09(+0.36%) |
Jul 07, 2023 | 24.17 | 24.48 | 24.05 | 24.37 | 69,472 | +0.14(+0.56%) |
Jul 06, 2023 | 24.35 | 24.35 | 24.11 | 24.23 | 155,795 | -0.40(-1.63%) |
Jul 05, 2023 | 24.67 | 24.73 | 24.44 | 24.63 | 143,646 | +0.11(+0.44%) |
Jul 03, 2023 | 24.38 | 24.62 | 24.22 | 24.53 | 91,231 | +0.30(+1.25%) |
Jun 30, 2023 | 24.36 | 24.37 | 24.18 | 24.22 | 100,514 | +0.11(+0.45%) |
Jun 29, 2023 | 24.05 | 24.11 | 23.88 | 24.11 | 84,882 | -0.16(-0.64%) |
Jun 28, 2023 | 24.29 | 24.35 | 24.23 | 24.27 | 56,274 | +0.03(+0.12%) |
Jun 27, 2023 | 24.24 | 24.28 | 24.10 | 24.24 | 61,612 | +0.16(+0.65%) |
Jun 26, 2023 | 23.93 | 24.11 | 23.89 | 24.09 | 173,224 | +0.20(+0.82%) |
Jun 23, 2023 | 24.07 | 24.20 | 23.83 | 23.89 | 154,683 | -0.49(-2.01%) |
Jun 22, 2023 | 24.52 | 24.52 | 24.32 | 24.38 | 230,237 | -0.40(-1.62%) |
Jun 21, 2023 | 24.69 | 24.86 | 24.65 | 24.78 | 97,779 | -0.02(-0.08%) |
Jun 20, 2023 | 24.91 | 24.91 | 24.80 | 24.80 | 60,833 | -0.42(-1.68%) |
Jun 16, 2023 | 25.23 | 25.31 | 25.20 | 25.22 | 188,057 | +0.10(+0.38%) |
Jun 15, 2023 | 25.02 | 25.20 | 24.86 | 25.13 | 46,619 | -1.13(-4.32%) |
May 08, 2023 | 26.37 | 26.37 | 26.16 | 26.26 | 39,149 | -0.05(-0.18%) |
May 05, 2023 | 26.06 | 26.35 | 25.95 | 26.31 | 67,218 | +0.34(+1.30%) |
May 04, 2023 | 25.70 | 26.07 | 25.70 | 25.97 | 113,717 | +0.11(+0.41%) |
May 03, 2023 | 25.81 | 26.00 | 25.80 | 25.87 | 48,492 | +0.07(+0.26%) |
May 02, 2023 | 25.78 | 25.82 | 25.67 | 25.80 | 100,828 | -0.40(-1.54%) |
May 01, 2023 | 26.32 | 26.51 | 26.18 | 26.20 | 348,943 | -0.11(-0.40%) |
Apr 28, 2023 | 26.11 | 26.35 | 26.00 | 26.31 | 221,721 | +0.22(+0.85%) |
Apr 27, 2023 | 25.90 | 26.09 | 25.86 | 26.09 | 34,467 | +0.31(+1.19%) |
Apr 26, 2023 | 25.94 | 25.94 | 25.76 | 25.78 | 35,583 | +0.07(+0.26%) |
Apr 25, 2023 | 25.78 | 25.78 | 25.64 | 25.71 | 120,393 | -0.12(-0.45%) |
Apr 24, 2023 | 25.79 | 25.89 | 25.74 | 25.83 | 63,909 | +0.00(+0.00%) |
Apr 21, 2023 | 25.70 | 25.86 | 25.63 | 25.83 | 57,561 | +0.16(+0.64%) |
Apr 20, 2023 | 25.65 | 25.78 | 25.60 | 25.67 | 162,692 | +0.03(+0.11%) |
Apr 19, 2023 | 25.58 | 25.72 | 25.44 | 25.64 | 153,581 | -0.19(-0.74%) |
Apr 18, 2023 | 25.88 | 25.88 | 25.73 | 25.83 | 179,883 | -0.04(-0.15%) |
Apr 17, 2023 | 25.79 | 25.90 | 25.75 | 25.87 | 84,365 | +0.11(+0.41%) |
Apr 14, 2023 | 25.91 | 25.95 | 25.68 | 25.76 | 36,956 | -0.03(-0.11%) |
Apr 13, 2023 | 25.71 | 25.89 | 25.71 | 25.79 | 81,258 | +0.24(+0.94%) |
Apr 12, 2023 | 25.72 | 25.72 | 25.53 | 25.55 | 22,114 | +0.09(+0.34%) |
Apr 11, 2023 | 25.52 | 25.55 | 25.39 | 25.46 | 34,244 | +0.01(+0.04%) |
Apr 10, 2023 | 25.39 | 25.45 | 25.29 | 25.45 | 43,073 | -0.10(-0.38%) |
Apr 06, 2023 | 25.56 | 25.68 | 25.45 | 25.55 | 35,768 | +0.09(+0.34%) |
Apr 05, 2023 | 25.46 | 25.60 | 25.34 | 25.46 | 275,129 | -0.23(-0.90%) |
Apr 04, 2023 | 25.70 | 25.80 | 25.60 | 25.69 | 28,200 | +0.07(+0.26%) |
Apr 03, 2023 | 25.47 | 25.68 | 25.30 | 25.63 | 132,919 | +0.37(+1.48%) |
Mar 31, 2023 | 25.17 | 25.28 | 25.14 | 25.25 | 417,816 | +0.05(+0.19%) |
Mar 30, 2023 | 25.15 | 25.22 | 24.95 | 25.20 | 54,362 | +0.46(+1.86%) |
Mar 29, 2023 | 24.67 | 24.82 | 24.62 | 24.74 | 100,681 | +0.11(+0.43%) |
Mar 28, 2023 | 24.56 | 24.65 | 24.49 | 24.64 | 135,842 | +0.01(+0.04%) |
Mar 27, 2023 | 24.64 | 24.79 | 24.53 | 24.63 | 435,106 | +0.06(+0.23%) |
Mar 24, 2023 | 24.44 | 24.57 | 24.30 | 24.57 | 64,311 | -0.06(-0.23%) |
Mar 23, 2023 | 24.62 | 24.85 | 24.46 | 24.63 | 258,852 | -0.01(-0.04%) |
Mar 22, 2023 | 24.83 | 24.99 | 24.59 | 24.64 | 51,632 | -0.33(-1.31%) |
Mar 21, 2023 | 24.97 | 25.06 | 24.75 | 24.96 | 108,515 | +0.05(+0.19%) |
Mar 20, 2023 | 24.83 | 24.96 | 24.70 | 24.92 | 96,925 | +0.20(+0.83%) |
Mar 17, 2023 | 24.88 | 24.89 | 24.67 | 24.71 | 131,822 | -0.28(-1.11%) |
Mar 16, 2023 | 24.80 | 24.99 | 24.64 | 24.99 | 82,691 | -0.04(-0.15%) |
Mar 15, 2023 | 24.84 | 25.03 | 24.53 | 25.03 | 67,632 | -0.35(-1.39%) |
Mar 14, 2023 | 25.40 | 25.43 | 25.21 | 25.38 | 37,156 | +0.45(+1.80%) |
Mar 13, 2023 | 24.79 | 25.05 | 24.69 | 24.93 | 43,646 | +0.24(+0.96%) |
Mar 10, 2023 | 25.05 | 25.08 | 24.65 | 24.69 | 115,946 | -0.23(-0.92%) |
Mar 09, 2023 | 25.23 | 25.23 | 24.92 | 24.92 | 97,298 | -0.38(-1.51%) |
Mar 08, 2023 | 25.32 | 25.44 | 25.22 | 25.30 | 155,238 | -0.06(-0.23%) |
Mar 07, 2023 | 25.78 | 25.78 | 25.33 | 25.36 | 49,947 | -0.47(-1.81%) |
Mar 06, 2023 | 25.94 | 26.00 | 25.81 | 25.83 | 44,124 | -0.07(-0.26%) |
Mar 03, 2023 | 25.71 | 25.91 | 25.60 | 25.89 | 350,267 | +0.34(+1.34%) |
Mar 02, 2023 | 25.47 | 25.64 | 25.42 | 25.55 | 144,420 | -0.02(-0.07%) |
Mar 01, 2023 | 25.64 | 25.81 | 25.45 | 25.57 | 149,865 | -0.23(-0.89%) |
Feb 28, 2023 | 25.85 | 25.96 | 25.73 | 25.80 | 362,204 | -0.07(-0.26%) |
Feb 27, 2023 | 25.78 | 25.94 | 25.70 | 25.86 | 36,600 | +0.25(+0.97%) |
Feb 24, 2023 | 25.70 | 25.70 | 25.56 | 25.62 | 38,767 | -0.31(-1.21%) |
Feb 23, 2023 | 25.83 | 25.99 | 25.77 | 25.93 | 41,997 | +0.20(+0.78%) |
Feb 22, 2023 | 25.86 | 25.97 | 25.71 | 25.73 | 38,499 | -0.09(-0.33%) |
Feb 21, 2023 | 26.01 | 26.05 | 25.82 | 25.82 | 35,394 | -0.46(-1.74%) |
Feb 17, 2023 | 26.23 | 26.29 | 26.09 | 26.27 | 34,051 | +0.01(+0.04%) |
Feb 16, 2023 | 26.05 | 26.32 | 26.00 | 26.26 | 113,744 | +0.06(+0.22%) |
Feb 15, 2023 | 26.05 | 26.24 | 26.00 | 26.21 | 100,604 | -0.32(-1.22%) |
Feb 14, 2023 | 26.47 | 26.73 | 26.41 | 26.53 | 135,465 | -0.07(-0.25%) |
Feb 13, 2023 | 26.46 | 26.64 | 26.41 | 26.60 | 50,411 | +0.08(+0.29%) |
Feb 10, 2023 | 26.58 | 26.58 | 26.45 | 26.52 | 101,772 | -0.13(-0.50%) |
Feb 09, 2023 | 27.00 | 27.04 | 26.64 | 26.65 | 135,712 | -0.21(-0.78%) |
Feb 08, 2023 | 26.93 | 26.93 | 26.74 | 26.86 | 592,710 | -0.03(-0.11%) |
Feb 07, 2023 | 26.72 | 26.96 | 26.59 | 26.89 | 167,774 | -0.06(-0.21%) |
Feb 06, 2023 | 26.83 | 27.08 | 26.71 | 26.95 | 126,226 | -0.34(-1.26%) |
Feb 03, 2023 | 27.53 | 27.58 | 27.19 | 27.29 | 371,566 | -0.52(-1.88%) |
Feb 02, 2023 | 27.84 | 28.08 | 27.67 | 27.82 | 575,812 | +0.38(+1.39%) |
Feb 01, 2023 | 27.04 | 27.53 | 26.91 | 27.43 | 226,719 | +0.30(+1.09%) |
Jan 31, 2023 | 27.01 | 27.14 | 26.82 | 27.14 | 69,443 | -0.11(-0.42%) |
Jan 30, 2023 | 27.33 | 27.44 | 27.19 | 27.25 | 84,575 | -0.12(-0.45%) |
Jan 27, 2023 | 27.24 | 27.43 | 27.17 | 27.38 | 216,631 | +0.12(+0.45%) |
Jan 26, 2023 | 27.21 | 27.26 | 27.05 | 27.25 | 77,469 | +0.05(+0.19%) |
Jan 25, 2023 | 27.05 | 27.27 | 26.94 | 27.20 | 257,537 | +0.10(+0.37%) |
Jan 24, 2023 | 26.88 | 27.15 | 26.83 | 27.10 | 72,721 | +0.18(+0.67%) |
Jan 23, 2023 | 26.79 | 27.04 | 26.75 | 26.92 | 84,555 | +0.10(+0.35%) |
Jan 20, 2023 | 26.64 | 26.87 | 26.57 | 26.83 | 243,880 | +0.18(+0.68%) |
Jan 19, 2023 | 26.71 | 26.77 | 26.54 | 26.64 | 46,258 | -0.16(-0.60%) |
Jan 18, 2023 | 27.21 | 27.38 | 26.76 | 26.81 | 77,313 | -0.16(-0.60%) |
Jan 17, 2023 | 26.87 | 27.04 | 26.84 | 26.97 | 151,626 | +0.15(+0.57%) |
Jan 13, 2023 | 26.74 | 26.85 | 26.66 | 26.82 | 62,107 | -0.04(-0.14%) |
Jan 12, 2023 | 26.69 | 26.92 | 26.50 | 26.85 | 256,879 | +0.31(+1.18%) |
Jan 11, 2023 | 26.26 | 26.60 | 26.24 | 26.54 | 583,550 | +0.50(+1.94%) |
Jan 10, 2023 | 25.97 | 26.13 | 25.89 | 26.04 | 54,532 | -0.11(-0.44%) |
Jan 09, 2023 | 26.07 | 26.25 | 26.06 | 26.15 | 122,022 | +0.26(+0.99%) |
Jan 06, 2023 | 25.52 | 25.93 | 25.30 | 25.89 | 59,553 | +0.39(+1.53%) |
Jan 05, 2023 | 25.80 | 25.80 | 25.49 | 25.50 | 165,454 | -0.53(-2.05%) |
Jan 04, 2023 | 25.90 | 26.08 | 25.86 | 26.04 | 151,328 | +0.30(+1.18%) |
Jan 03, 2023 | 25.78 | 26.02 | 25.64 | 25.73 | 119,998 | +0.24(+0.93%) |
Dec 30, 2022 | 25.39 | 25.62 | 25.39 | 25.49 | 543,406 | -0.08(-0.30%) |
Dec 29, 2022 | 25.31 | 25.61 | 25.27 | 25.57 | 220,378 | +0.57(+2.29%) |
Dec 28, 2022 | 25.33 | 25.41 | 25.00 | 25.00 | 134,896 | -0.25(-0.98%) |
Dec 27, 2022 | 25.13 | 25.32 | 24.84 | 25.24 | 112,465 | +0.00(+0.00%) |
Dec 23, 2022 | 25.07 | 25.24 | 24.98 | 25.24 | 142,190 | +0.15(+0.61%) |
Dec 22, 2022 | 25.14 | 25.16 | 24.94 | 25.09 | 261,807 | -0.13(-0.53%) |
Dec 21, 2022 | 25.00 | 25.26 | 24.83 | 25.23 | 171,762 | +0.51(+2.08%) |
Dec 20, 2022 | 24.87 | 25.07 | 24.66 | 24.71 | 439,456 | -0.42(-1.67%) |
Dec 19, 2022 | 25.24 | 25.35 | 25.06 | 25.13 | 383,901 | -0.12(-0.48%) |
Dec 16, 2022 | 25.35 | 25.41 | 25.17 | 25.25 | 1,040,788 | -0.37(-1.43%) |
Dec 15, 2022 | 25.80 | 25.92 | 25.42 | 25.62 | 206,017 | -0.49(-1.88%) |
Dec 14, 2022 | 26.03 | 26.27 | 25.88 | 26.11 | 155,459 | +0.21(+0.80%) |
Dec 13, 2022 | 26.04 | 26.27 | 25.73 | 25.90 | 124,730 | +0.56(+2.19%) |
Dec 12, 2022 | 25.44 | 25.46 | 25.19 | 25.35 | 120,923 | -0.08(-0.33%) |
Dec 09, 2022 | 25.44 | 25.63 | 25.42 | 25.43 | 131,178 | -0.05(-0.18%) |
Dec 08, 2022 | 25.36 | 25.53 | 25.25 | 25.48 | 159,748 | +0.20(+0.78%) |
Dec 07, 2022 | 25.23 | 25.38 | 25.19 | 25.28 | 212,541 | +0.05(+0.21%) |
Dec 06, 2022 | 25.41 | 25.51 | 25.15 | 25.23 | 172,683 | -0.15(-0.58%) |
Dec 05, 2022 | 25.56 | 25.59 | 25.25 | 25.37 | 113,712 | -0.15(-0.59%) |
Dec 02, 2022 | 25.27 | 25.58 | 25.19 | 25.52 | 145,517 | +0.05(+0.18%) |
Dec 01, 2022 | 25.44 | 25.58 | 25.30 | 25.48 | 171,884 | +0.14(+0.56%) |
Nov 30, 2022 | 25.15 | 25.39 | 24.94 | 25.34 | 152,458 | +0.11(+0.45%) |
Nov 29, 2022 | 25.04 | 25.28 | 25.02 | 25.22 | 75,279 | +0.26(+1.06%) |
Nov 28, 2022 | 25.22 | 25.32 | 24.73 | 24.96 | 272,421 | -0.35(-1.40%) |
Nov 25, 2022 | 25.20 | 25.36 | 25.01 | 25.31 | 33,173 | +0.32(+1.26%) |
Nov 23, 2022 | 24.69 | 25.03 | 24.64 | 25.00 | 96,130 | +0.06(+0.23%) |
Nov 22, 2022 | 24.83 | 24.98 | 24.81 | 24.94 | 157,806 | +0.05(+0.19%) |
Nov 21, 2022 | 24.77 | 24.89 | 24.67 | 24.89 | 124,562 | -0.14(-0.56%) |
Nov 18, 2022 | 25.03 | 25.10 | 24.90 | 25.03 | 283,833 | +0.06(+0.23%) |
Nov 17, 2022 | 24.73 | 25.05 | 24.58 | 24.98 | 216,697 | +0.01(+0.04%) |
Nov 16, 2022 | 25.01 | 25.05 | 24.91 | 24.97 | 162,676 | -0.24(-0.94%) |
Nov 15, 2022 | 25.34 | 25.42 | 24.98 | 25.20 | 245,070 | +0.21(+0.83%) |
Nov 14, 2022 | 25.16 | 25.25 | 24.99 | 25.00 | 155,563 | -0.49(-1.92%) |
Nov 11, 2022 | 25.32 | 25.54 | 25.15 | 25.49 | 58,753 | +0.54(+2.17%) |
Nov 10, 2022 | 24.45 | 24.96 | 24.40 | 24.95 | 218,288 | +1.46(+6.20%) |
Nov 09, 2022 | 23.64 | 23.71 | 23.48 | 23.49 | 301,862 | -0.32(-1.35%) |
Nov 08, 2022 | 23.58 | 23.88 | 23.48 | 23.81 | 242,057 | +0.27(+1.16%) |
Nov 07, 2022 | 23.62 | 23.62 | 23.47 | 23.54 | 81,252 | -0.01(-0.04%) |
Nov 04, 2022 | 23.34 | 23.56 | 23.20 | 23.55 | 66,704 | +0.71(+3.10%) |
Nov 03, 2022 | 22.68 | 22.89 | 22.62 | 22.84 | 143,140 | -0.30(-1.30%) |
Nov 02, 2022 | 23.49 | 23.10 | 23.14 | 77,352 | -0.36(-1.52%) | |
Nov 01, 2022 | 23.73 | 23.73 | 23.39 | 23.50 | 181,590 | +0.44(+1.92%) |
Oct 31, 2022 | 23.10 | 23.18 | 23.01 | 23.06 | 418,535 | -0.38(-1.61%) |
Oct 28, 2022 | 23.22 | 23.43 | 23.18 | 23.43 | 89,918 | +0.15(+0.65%) |
Oct 27, 2022 | 23.41 | 23.56 | 23.17 | 23.28 | 144,518 | +0.17(+0.73%) |
Oct 26, 2022 | 23.00 | 23.27 | 22.95 | 23.11 | 281,540 | +0.34(+1.49%) |
Oct 25, 2022 | 22.29 | 22.78 | 22.17 | 22.77 | 238,445 | +0.75(+3.42%) |
Oct 24, 2022 | 21.97 | 22.06 | 21.86 | 22.02 | 254,328 | -0.17(-0.76%) |
Oct 21, 2022 | 21.74 | 22.24 | 21.67 | 22.19 | 113,920 | +0.12(+0.56%) |
Oct 20, 2022 | 22.06 | 22.35 | 21.92 | 22.07 | 204,464 | +0.18(+0.82%) |
Oct 19, 2022 | 22.07 | 22.07 | 21.83 | 21.89 | 78,163 | -0.50(-2.23%) |
Oct 18, 2022 | 22.63 | 22.67 | 22.31 | 22.39 | 131,293 | -0.08(-0.38%) |
Oct 17, 2022 | 22.38 | 22.58 | 22.36 | 22.47 | 97,015 | +0.64(+2.94%) |
Oct 14, 2022 | 22.32 | 22.32 | 21.81 | 21.83 | 146,960 | -0.40(-1.78%) |
Oct 13, 2022 | 21.65 | 22.24 | 21.58 | 22.23 | 185,044 | +0.21(+0.94%) |
Oct 12, 2022 | 22.02 | 22.08 | 21.90 | 22.02 | 159,036 | -0.11(-0.51%) |
Oct 11, 2022 | 22.20 | 22.46 | 22.04 | 22.13 | 1,360,857 | -0.21(-0.93%) |
Oct 10, 2022 | 22.47 | 22.58 | 22.26 | 22.34 | 79,288 | -0.12(-0.55%) |
Oct 07, 2022 | 22.69 | 22.75 | 22.41 | 22.46 | 89,467 | -0.30(-1.32%) |
Oct 06, 2022 | 23.09 | 23.13 | 22.75 | 22.76 | 235,898 | -0.28(-1.23%) |
Oct 05, 2022 | 23.15 | 23.18 | 22.81 | 23.05 | 149,580 | -0.58(-2.47%) |
Oct 04, 2022 | 23.48 | 23.63 | 23.37 | 23.63 | 256,810 | +0.50(+2.16%) |