Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.53 | 23.89 | 23.39 | 23.84 | 4,833,522 | +0.20(+0.85%) |
Nov 29, 2023 | 23.50 | 23.75 | 23.43 | 23.64 | 4,105,650 | -0.03(-0.13%) |
Nov 28, 2023 | 22.64 | 23.73 | 22.59 | 23.67 | 5,241,696 | +1.12(+4.97%) |
Nov 27, 2023 | 22.49 | 22.77 | 22.27 | 22.55 | 2,475,950 | +0.50(+2.27%) |
Nov 24, 2023 | 22.15 | 22.26 | 21.92 | 22.05 | 1,261,519 | +0.02(+0.09%) |
Nov 23, 2023 | 22.20 | 22.22 | 22.03 | 22.03 | 472,965 | -0.18(-0.81%) |
Nov 22, 2023 | 22.27 | 22.40 | 22.07 | 22.21 | 2,958,473 | +0.02(+0.09%) |
Nov 21, 2023 | 22.02 | 22.43 | 22.01 | 22.19 | 3,392,629 | +0.50(+2.31%) |
Nov 20, 2023 | 21.40 | 21.75 | 21.28 | 21.69 | 2,159,989 | +0.14(+0.65%) |
Nov 17, 2023 | 22.02 | 22.06 | 21.53 | 21.55 | 2,149,340 | -0.30(-1.37%) |
Nov 16, 2023 | 21.57 | 22.11 | 21.55 | 21.85 | 3,461,697 | +0.49(+2.29%) |
Nov 15, 2023 | 21.43 | 21.54 | 21.23 | 21.36 | 2,636,842 | -0.15(-0.70%) |
Nov 14, 2023 | 21.34 | 21.67 | 21.18 | 21.51 | 2,429,824 | +0.63(+3.02%) |
Nov 13, 2023 | 21.03 | 21.15 | 20.86 | 20.88 | 1,981,689 | -0.10(-0.48%) |
Nov 10, 2023 | 20.93 | 21.02 | 20.78 | 20.98 | 2,302,757 | -0.16(-0.76%) |
Nov 09, 2023 | 21.00 | 21.42 | 20.81 | 21.14 | 1,485,240 | +0.19(+0.91%) |
Nov 08, 2023 | 21.56 | 21.66 | 20.82 | 20.95 | 2,216,632 | -0.74(-3.41%) |
Nov 07, 2023 | 22.11 | 22.17 | 21.43 | 21.69 | 3,041,154 | -0.64(-2.87%) |
Nov 06, 2023 | 22.37 | 22.60 | 22.20 | 22.33 | 2,320,259 | -0.21(-0.93%) |
Nov 03, 2023 | 22.20 | 22.64 | 22.06 | 22.54 | 5,189,073 | +0.46(+2.08%) |
Nov 02, 2023 | 22.35 | 22.37 | 21.95 | 22.08 | 2,951,867 | -0.16(-0.72%) |
Nov 01, 2023 | 22.18 | 22.26 | 21.98 | 22.24 | 2,500,275 | +0.09(+0.41%) |
Oct 31, 2023 | 22.27 | 22.56 | 22.01 | 22.15 | 3,749,231 | -0.10(-0.45%) |
Oct 30, 2023 | 22.59 | 22.62 | 22.22 | 22.25 | 2,660,658 | -0.42(-1.85%) |
Oct 27, 2023 | 22.46 | 22.72 | 21.97 | 22.67 | 2,770,300 | +0.14(+0.62%) |
Oct 26, 2023 | 22.93 | 22.93 | 22.27 | 22.53 | 2,816,164 | -0.34(-1.49%) |
Oct 25, 2023 | 22.75 | 23.21 | 22.74 | 22.87 | 3,993,213 | +0.14(+0.62%) |
Oct 24, 2023 | 22.43 | 22.78 | 22.33 | 22.73 | 2,246,228 | +0.06(+0.26%) |
Oct 23, 2023 | 22.95 | 23.06 | 22.52 | 22.67 | 3,513,573 | -0.50(-2.16%) |
Oct 20, 2023 | 22.80 | 23.46 | 22.80 | 23.17 | 3,423,415 | +0.43(+1.89%) |
Oct 19, 2023 | 22.63 | 22.78 | 22.34 | 22.74 | 2,362,440 | +0.08(+0.35%) |
Oct 18, 2023 | 22.58 | 22.86 | 22.46 | 22.66 | 4,240,769 | +0.27(+1.21%) |
Oct 17, 2023 | 21.65 | 22.40 | 21.58 | 22.39 | 2,452,424 | +0.86(+3.99%) |
Oct 16, 2023 | 21.37 | 21.69 | 21.27 | 21.53 | 1,985,703 | +0.03(+0.14%) |
Oct 13, 2023 | 21.31 | 21.65 | 21.11 | 21.50 | 3,444,492 | +0.79(+3.81%) |
Oct 12, 2023 | 20.50 | 20.78 | 20.48 | 20.71 | 2,203,898 | +0.02(+0.10%) |
Oct 11, 2023 | 20.56 | 20.70 | 20.43 | 20.69 | 1,961,837 | +0.40(+1.97%) |
Oct 10, 2023 | 20.30 | 20.33 | 20.15 | 20.29 | 2,063,400 | +0.34(+1.70%) |
Oct 06, 2023 | 19.95 | 0 | +0.24(+1.22%) | |||
Oct 05, 2023 | 19.52 | 19.79 | 19.39 | 19.71 | 2,051,727 | +0.20(+1.03%) |
Oct 04, 2023 | 19.43 | 19.60 | 19.04 | 19.51 | 4,650,531 | +0.05(+0.26%) |
Oct 03, 2023 | 19.47 | 19.84 | 19.41 | 19.46 | 3,244,627 | +0.03(+0.15%) |
Oct 02, 2023 | 19.54 | 19.60 | 19.19 | 19.43 | 2,530,909 | -0.30(-1.52%) |
Sep 29, 2023 | 19.97 | 19.98 | 19.51 | 19.73 | 4,926,829 | +0.07(+0.36%) |
Sep 28, 2023 | 19.89 | 19.92 | 19.53 | 19.66 | 4,647,505 | -0.12(-0.61%) |
Sep 27, 2023 | 20.49 | 20.52 | 19.64 | 19.78 | 4,293,864 | -0.77(-3.75%) |
Sep 26, 2023 | 20.81 | 20.95 | 20.53 | 20.55 | 2,893,811 | -0.39(-1.86%) |
Sep 25, 2023 | 21.21 | 21.02 | 20.89 | 20.94 | 2,060,434 | -0.36(-1.69%) |
Sep 22, 2023 | 21.75 | 21.80 | 21.28 | 21.30 | 2,733,631 | -0.31(-1.43%) |
Sep 21, 2023 | 21.70 | 21.87 | 21.56 | 21.61 | 3,045,983 | -0.52(-2.35%) |
Sep 20, 2023 | 22.00 | 22.53 | 21.99 | 22.13 | 2,393,835 | +0.18(+0.82%) |
Sep 19, 2023 | 22.43 | 22.43 | 21.77 | 21.95 | 2,817,218 | -0.57(-2.53%) |
Sep 18, 2023 | 22.52 | 22.65 | 22.38 | 22.52 | 1,558,331 | +0.01(+0.04%) |
Sep 15, 2023 | 22.33 | 22.59 | 22.29 | 22.51 | 10,144,053 | +0.45(+2.04%) |
Sep 14, 2023 | 21.90 | 22.20 | 21.89 | 22.06 | 3,396,545 | +0.23(+1.05%) |
Sep 13, 2023 | 21.81 | 21.86 | 21.63 | 21.83 | 1,719,713 | +0.05(+0.23%) |
Sep 12, 2023 | 21.60 | 21.94 | 21.59 | 21.78 | 2,193,945 | -0.04(-0.18%) |
Sep 11, 2023 | 21.65 | 21.84 | 21.53 | 21.82 | 1,267,354 | +0.27(+1.25%) |
Sep 08, 2023 | 21.59 | 21.78 | 21.48 | 21.55 | 1,470,281 | -0.07(-0.32%) |
Sep 07, 2023 | 21.55 | 21.69 | 21.53 | 21.62 | 2,506,252 | +0.02(+0.09%) |
Sep 06, 2023 | 21.64 | 21.81 | 21.51 | 21.60 | 1,550,843 | -0.12(-0.55%) |
Sep 05, 2023 | 21.75 | 21.96 | 21.61 | 21.72 | 2,173,983 | -0.23(-1.05%) |
Sep 01, 2023 | 21.95 | 0 | +0.05(+0.23%) | |||
Aug 31, 2023 | 22.08 | 22.15 | 21.84 | 21.90 | 4,506,414 | -0.22(-0.99%) |
Aug 30, 2023 | 22.21 | 22.35 | 22.00 | 22.12 | 1,883,000 | -0.06(-0.27%) |
Aug 29, 2023 | 22.01 | 22.34 | 21.97 | 22.18 | 2,635,058 | +0.15(+0.68%) |
Aug 28, 2023 | 21.73 | 22.06 | 21.67 | 22.03 | 1,460,569 | +0.39(+1.80%) |
Aug 25, 2023 | 21.67 | 21.79 | 21.25 | 21.64 | 2,232,514 | -0.04(-0.18%) |
Aug 24, 2023 | 21.67 | 21.81 | 21.43 | 21.68 | 2,226,734 | -0.12(-0.55%) |
Aug 23, 2023 | 21.77 | 22.15 | 21.69 | 21.80 | 2,153,441 | +0.31(+1.44%) |
Aug 22, 2023 | 21.30 | 21.51 | 21.12 | 21.49 | 1,825,128 | +0.22(+1.03%) |
Aug 21, 2023 | 21.18 | 21.32 | 20.96 | 21.27 | 4,041,866 | +0.12(+0.57%) |
Aug 18, 2023 | 21.15 | 21.22 | 20.99 | 21.15 | 2,151,010 | -0.06(-0.28%) |
Aug 17, 2023 | 21.36 | 21.43 | 20.99 | 21.21 | 2,220,347 | -0.12(-0.56%) |
Aug 16, 2023 | 21.50 | 21.61 | 21.31 | 21.33 | 2,134,713 | -0.28(-1.30%) |
Aug 15, 2023 | 22.33 | 22.35 | 21.53 | 21.61 | 3,355,472 | -0.81(-3.61%) |
Aug 14, 2023 | 22.55 | 22.59 | 22.31 | 22.42 | 1,934,452 | -0.31(-1.36%) |
Aug 11, 2023 | 22.33 | 22.74 | 22.31 | 22.73 | 2,418,683 | +0.35(+1.56%) |
Aug 10, 2023 | 22.25 | 22.57 | 22.13 | 22.38 | 2,898,283 | +0.27(+1.22%) |
Aug 09, 2023 | 22.27 | 22.30 | 21.99 | 22.11 | 1,596,330 | +0.09(+0.41%) |
Aug 08, 2023 | 21.84 | 22.11 | 21.53 | 22.02 | 4,190,092 | -0.02(-0.09%) |
Aug 04, 2023 | 22.04 | 0 | +0.24(+1.10%) | |||
Aug 03, 2023 | 22.02 | 22.23 | 21.73 | 21.80 | 2,828,875 | -0.27(-1.22%) |
Aug 02, 2023 | 22.59 | 22.66 | 22.04 | 22.07 | 3,285,286 | -0.57(-2.52%) |
Aug 01, 2023 | 22.50 | 22.71 | 22.34 | 22.64 | 3,101,972 | -0.14(-0.61%) |
Jul 31, 2023 | 22.57 | 22.98 | 22.55 | 22.78 | 2,986,427 | +0.30(+1.33%) |
Jul 28, 2023 | 22.38 | 22.59 | 22.33 | 22.48 | 1,961,082 | +0.27(+1.22%) |
Jul 27, 2023 | 22.48 | 22.51 | 22.12 | 22.21 | 2,604,708 | -0.55(-2.42%) |
Jul 26, 2023 | 23.14 | 23.14 | 22.60 | 22.76 | 2,908,745 | -0.34(-1.47%) |
Jul 25, 2023 | 22.94 | 23.17 | 22.88 | 23.10 | 1,806,490 | +0.22(+0.96%) |
Jul 24, 2023 | 22.95 | 22.97 | 22.75 | 22.88 | 1,523,163 | -0.08(-0.35%) |
Jul 21, 2023 | 22.70 | 23.01 | 22.66 | 22.96 | 2,183,251 | +0.21(+0.92%) |
Jul 20, 2023 | 23.17 | 23.20 | 22.75 | 22.75 | 2,320,220 | -0.48(-2.07%) |
Jul 19, 2023 | 23.20 | 23.39 | 23.16 | 23.23 | 3,649,521 | -0.01(-0.04%) |
Jul 18, 2023 | 23.13 | 23.62 | 23.04 | 23.24 | 3,004,049 | +0.31(+1.35%) |
Jul 17, 2023 | 22.85 | 23.01 | 22.66 | 22.93 | 1,366,446 | -0.02(-0.09%) |
Jul 14, 2023 | 22.99 | 23.28 | 22.94 | 22.95 | 2,556,953 | -0.12(-0.52%) |
Jul 13, 2023 | 23.22 | 23.28 | 22.94 | 23.07 | 3,149,904 | +0.03(+0.13%) |
Jul 12, 2023 | 22.41 | 23.12 | 22.39 | 23.04 | 4,185,401 | +0.94(+4.25%) |
Jul 11, 2023 | 22.07 | 22.12 | 21.91 | 22.10 | 2,205,558 | +0.14(+0.64%) |
Jul 10, 2023 | 21.66 | 21.97 | 21.58 | 21.96 | 2,174,267 | +0.25(+1.15%) |
Jul 07, 2023 | 21.78 | 22.01 | 21.68 | 21.71 | 3,212,506 | +0.01(+0.05%) |
Jul 06, 2023 | 22.02 | 22.08 | 21.61 | 21.70 | 4,066,709 | -0.47(-2.12%) |
Jul 05, 2023 | 22.64 | 22.64 | 22.15 | 22.17 | 3,320,863 | -0.30(-1.34%) |
Jul 04, 2023 | 22.42 | 22.64 | 22.42 | 22.47 | 587,394 | +0.06(+0.27%) |
Jun 30, 2023 | 22.41 | 0 | +0.40(+1.82%) | |||
Jun 29, 2023 | 21.79 | 22.07 | 21.58 | 22.01 | 2,100,048 | +0.03(+0.14%) |
Jun 28, 2023 | 21.84 | 22.00 | 21.76 | 21.98 | 3,429,586 | +0.07(+0.32%) |
Jun 27, 2023 | 21.82 | 21.98 | 21.43 | 21.91 | 2,877,568 | +0.13(+0.60%) |
Jun 26, 2023 | 21.72 | 22.09 | 21.49 | 21.78 | 5,498,341 | +0.09(+0.41%) |
Jun 23, 2023 | 21.84 | 21.97 | 21.51 | 21.69 | 3,114,483 | +0.12(+0.56%) |
Jun 22, 2023 | 21.09 | 21.60 | 20.94 | 21.57 | 3,142,397 | +0.37(+1.75%) |
Jun 21, 2023 | 21.15 | 21.43 | 20.97 | 21.20 | 5,496,185 | -0.05(-0.24%) |
Jun 20, 2023 | 21.59 | 21.68 | 21.13 | 21.25 | 6,296,944 | -0.49(-2.25%) |
Jun 19, 2023 | 21.95 | 22.02 | 21.74 | 21.74 | 671,320 | -0.31(-1.41%) |
Jun 16, 2023 | 22.08 | 22.15 | 21.78 | 22.05 | 10,373,525 | +0.26(+1.19%) |
Jun 15, 2023 | 22.28 | 21.79 | 4,012,843 | -4.77(-17.96%) | ||
May 08, 2023 | 26.99 | 27.00 | 26.45 | 26.56 | 3,057,898 | -0.49(-1.81%) |
May 05, 2023 | 26.62 | 27.39 | 26.58 | 27.05 | 3,181,004 | -0.57(-2.06%) |
May 04, 2023 | 27.34 | 28.19 | 27.29 | 27.62 | 7,190,659 | +0.40(+1.47%) |
May 03, 2023 | 27.17 | 27.38 | 26.83 | 27.22 | 3,257,267 | +0.25(+0.93%) |
May 02, 2023 | 25.73 | 27.03 | 25.73 | 26.97 | 4,641,193 | +1.23(+4.78%) |
May 01, 2023 | 26.22 | 26.40 | 25.72 | 25.74 | 2,210,596 | -0.02(-0.08%) |
Apr 28, 2023 | 26.04 | 26.14 | 25.68 | 25.76 | 3,179,885 | -0.29(-1.11%) |
Apr 27, 2023 | 25.71 | 26.09 | 25.60 | 26.05 | 7,324,311 | +0.16(+0.62%) |
Apr 26, 2023 | 26.38 | 26.48 | 25.85 | 25.89 | 2,256,178 | -0.25(-0.96%) |
Apr 25, 2023 | 25.84 | 26.28 | 25.63 | 26.14 | 2,698,502 | +0.30(+1.16%) |
Apr 24, 2023 | 25.72 | 25.90 | 25.49 | 25.84 | 3,438,421 | +0.03(+0.12%) |
Apr 21, 2023 | 25.86 | 26.08 | 25.54 | 25.81 | 3,309,133 | -0.06(-0.23%) |
Apr 20, 2023 | 26.04 | 26.16 | 25.81 | 25.87 | 2,662,821 | -0.02(-0.08%) |
Apr 19, 2023 | 25.52 | 26.01 | 25.50 | 25.89 | 2,607,999 | -0.13(-0.50%) |
Apr 18, 2023 | 25.94 | 26.39 | 25.94 | 26.02 | 2,364,025 | +0.08(+0.31%) |
Apr 17, 2023 | 26.01 | 26.11 | 25.68 | 25.94 | 2,993,533 | -0.35(-1.33%) |
Apr 14, 2023 | 26.35 | 26.41 | 25.85 | 26.29 | 3,743,508 | -0.47(-1.76%) |
Apr 13, 2023 | 26.75 | 27.05 | 26.39 | 26.76 | 5,681,195 | +0.37(+1.40%) |
Apr 12, 2023 | 26.62 | 26.75 | 26.25 | 26.39 | 3,654,355 | +0.22(+0.84%) |
Apr 11, 2023 | 26.42 | 26.72 | 26.15 | 26.17 | 3,097,904 | -0.12(-0.46%) |
Apr 10, 2023 | 26.30 | 26.43 | 26.14 | 26.29 | 3,392,036 | -0.30(-1.13%) |
Apr 06, 2023 | 26.59 | 0 | +0.10(+0.38%) | |||
Apr 05, 2023 | 26.65 | 26.96 | 26.20 | 26.49 | 7,369,496 | +0.10(+0.38%) |
Apr 04, 2023 | 25.20 | 26.53 | 25.18 | 26.39 | 4,870,079 | +1.16(+4.60%) |
Apr 03, 2023 | 25.06 | 25.55 | 24.87 | 25.23 | 5,121,423 | +0.14(+0.56%) |
Mar 31, 2023 | 25.21 | 25.37 | 24.88 | 25.09 | 3,331,045 | -0.10(-0.40%) |
Mar 30, 2023 | 25.21 | 25.33 | 24.91 | 25.19 | 2,845,004 | +0.05(+0.20%) |
Mar 29, 2023 | 25.13 | 25.43 | 25.01 | 25.14 | 2,944,636 | -0.28(-1.10%) |
Mar 28, 2023 | 25.36 | 25.49 | 25.14 | 25.42 | 7,110,786 | +0.16(+0.63%) |
Mar 27, 2023 | 24.63 | 25.28 | 24.54 | 25.26 | 6,217,708 | -0.18(-0.71%) |
Mar 24, 2023 | 25.37 | 25.73 | 25.15 | 25.44 | 4,339,085 | +0.35(+1.39%) |
Mar 23, 2023 | 24.87 | 25.33 | 24.68 | 25.09 | 5,809,686 | +0.38(+1.54%) |
Mar 22, 2023 | 24.31 | 24.88 | 24.22 | 24.71 | 4,879,144 | +0.46(+1.90%) |
Mar 21, 2023 | 24.43 | 24.45 | 23.92 | 24.25 | 5,045,821 | -0.64(-2.57%) |
Mar 20, 2023 | 25.02 | 25.28 | 24.73 | 24.89 | 9,821,960 | +0.00(+0.00%) |
Mar 17, 2023 | 24.34 | 25.10 | 24.02 | 24.89 | 15,256,375 | +1.03(+4.32%) |
Mar 16, 2023 | 24.12 | 24.18 | 23.38 | 23.86 | 6,848,116 | -0.19(-0.79%) |
Mar 15, 2023 | 24.04 | 24.16 | 23.64 | 24.05 | 8,969,172 | +0.72(+3.09%) |
Mar 14, 2023 | 23.29 | 23.43 | 23.04 | 23.33 | 6,906,408 | -0.05(-0.21%) |
Mar 13, 2023 | 22.86 | 23.73 | 22.82 | 23.38 | 10,527,521 | +1.37(+6.22%) |
Mar 10, 2023 | 21.90 | 22.47 | 21.89 | 22.01 | 10,572,244 | +0.49(+2.28%) |
Mar 09, 2023 | 21.69 | 21.82 | 21.43 | 21.52 | 10,348,173 | -0.02(-0.09%) |
Mar 08, 2023 | 21.70 | 21.96 | 21.50 | 21.54 | 5,858,264 | -0.14(-0.65%) |
Mar 07, 2023 | 22.00 | 22.06 | 21.56 | 21.68 | 5,246,481 | -0.53(-2.39%) |
Mar 06, 2023 | 22.35 | 22.44 | 22.04 | 22.21 | 11,087,232 | -0.26(-1.16%) |
Mar 03, 2023 | 22.55 | 22.59 | 22.26 | 22.47 | 2,652,222 | +0.21(+0.94%) |
Mar 02, 2023 | 22.04 | 22.28 | 21.96 | 22.26 | 4,629,757 | +0.04(+0.18%) |
Mar 01, 2023 | 22.37 | 22.45 | 22.10 | 22.22 | 10,970,169 | +0.17(+0.77%) |
Feb 28, 2023 | 21.67 | 22.18 | 21.58 | 22.05 | 15,675,579 | +0.34(+1.57%) |
Feb 27, 2023 | 21.61 | 21.81 | 21.52 | 21.71 | 9,460,959 | -0.06(-0.28%) |
Feb 24, 2023 | 21.62 | 21.79 | 21.57 | 21.77 | 3,919,046 | +0.00(+0.00%) |
Feb 23, 2023 | 21.82 | 22.02 | 21.73 | 21.77 | 9,496,710 | -0.19(-0.87%) |
Feb 22, 2023 | 22.34 | 22.36 | 21.83 | 21.96 | 8,344,627 | -0.51(-2.27%) |
Feb 21, 2023 | 22.59 | 22.65 | 22.30 | 22.47 | 2,802,825 | -0.10(-0.44%) |
Feb 17, 2023 | 22.57 | 0 | -0.23(-1.01%) | |||
Feb 16, 2023 | 22.70 | 22.95 | 22.35 | 22.80 | 5,713,349 | -0.20(-0.87%) |
Feb 15, 2023 | 23.22 | 23.33 | 22.70 | 23.00 | 6,351,003 | -0.78(-3.28%) |
Feb 14, 2023 | 23.79 | 23.84 | 23.36 | 23.78 | 5,702,027 | -0.12(-0.50%) |
Feb 13, 2023 | 23.70 | 23.99 | 23.70 | 23.90 | 1,770,181 | -0.04(-0.17%) |
Feb 10, 2023 | 23.80 | 24.09 | 23.66 | 23.94 | 6,888,693 | -0.04(-0.17%) |
Feb 09, 2023 | 24.83 | 24.95 | 23.70 | 23.98 | 10,262,069 | -0.69(-2.80%) |
Feb 08, 2023 | 24.91 | 24.94 | 24.32 | 24.67 | 4,406,709 | -0.14(-0.56%) |
Feb 07, 2023 | 24.70 | 25.01 | 24.48 | 24.81 | 6,214,893 | +0.16(+0.65%) |
Feb 06, 2023 | 24.45 | 24.79 | 24.33 | 24.65 | 3,239,040 | +0.09(+0.37%) |
Feb 03, 2023 | 25.21 | 25.23 | 24.39 | 24.56 | 5,166,439 | -1.22(-4.73%) |
Feb 02, 2023 | 26.77 | 26.79 | 25.54 | 25.78 | 7,023,878 | -0.74(-2.79%) |
Feb 01, 2023 | 25.90 | 26.75 | 25.84 | 26.52 | 4,308,288 | +0.50(+1.92%) |
Jan 31, 2023 | 26.00 | 26.10 | 25.82 | 26.02 | 6,844,772 | -0.04(-0.15%) |
Jan 30, 2023 | 26.13 | 26.35 | 25.97 | 26.06 | 2,758,376 | -0.13(-0.50%) |
Jan 27, 2023 | 26.07 | 26.28 | 25.86 | 26.19 | 12,325,431 | -0.02(-0.08%) |
Jan 26, 2023 | 26.20 | 26.30 | 25.92 | 26.21 | 11,298,521 | -0.27(-1.02%) |
Jan 25, 2023 | 25.72 | 26.54 | 25.70 | 26.48 | 3,254,911 | +0.53(+2.04%) |
Jan 24, 2023 | 25.67 | 25.98 | 25.44 | 25.95 | 4,178,756 | +0.26(+1.01%) |
Jan 23, 2023 | 25.05 | 25.77 | 25.00 | 25.69 | 5,475,082 | +0.34(+1.34%) |
Jan 20, 2023 | 25.08 | 25.39 | 24.97 | 25.35 | 3,142,698 | +0.13(+0.52%) |
Jan 19, 2023 | 24.88 | 25.40 | 24.77 | 25.22 | 3,449,913 | +0.37(+1.49%) |
Jan 18, 2023 | 25.32 | 25.49 | 24.81 | 24.85 | 4,544,302 | -0.27(-1.07%) |
Jan 17, 2023 | 25.98 | 26.06 | 25.02 | 25.12 | 3,886,390 | -0.98(-3.75%) |
Jan 16, 2023 | 26.07 | 26.35 | 26.07 | 26.10 | 667,859 | -0.20(-0.76%) |
Jan 13, 2023 | 26.12 | 26.57 | 26.10 | 26.30 | 4,577,763 | +0.31(+1.19%) |
Jan 12, 2023 | 26.10 | 26.23 | 25.80 | 25.99 | 7,110,765 | +0.19(+0.74%) |
Jan 11, 2023 | 26.09 | 26.17 | 25.45 | 25.80 | 3,241,360 | -0.26(-1.00%) |
Jan 10, 2023 | 25.47 | 26.11 | 25.27 | 26.06 | 3,684,554 | +0.65(+2.56%) |
Jan 09, 2023 | 25.81 | 25.92 | 25.37 | 25.41 | 5,555,954 | -0.21(-0.82%) |
Jan 06, 2023 | 25.82 | 25.87 | 25.13 | 25.62 | 4,986,427 | +0.12(+0.47%) |
Jan 05, 2023 | 25.24 | 25.56 | 24.90 | 25.50 | 4,149,355 | +0.05(+0.20%) |
Jan 04, 2023 | 24.59 | 25.71 | 24.51 | 25.45 | 6,012,372 | +1.08(+4.43%) |
Jan 03, 2023 | 23.85 | 24.43 | 23.85 | 24.37 | 5,098,641 | +1.16(+5.00%) |
Dec 30, 2022 | 23.21 | 0 | -0.13(-0.56%) | |||
Dec 29, 2022 | 23.54 | 23.67 | 23.32 | 23.34 | 6,640,816 | -0.08(-0.34%) |
Dec 28, 2022 | 23.80 | 23.85 | 23.27 | 23.42 | 8,825,441 | -0.19(-0.80%) |
Dec 23, 2022 | 23.61 | 0 | +0.03(+0.13%) | |||
Dec 22, 2022 | 23.48 | 23.72 | 23.21 | 23.58 | 5,180,050 | -0.21(-0.88%) |
Dec 21, 2022 | 23.69 | 24.06 | 23.60 | 23.79 | 6,527,668 | +0.27(+1.15%) |
Dec 20, 2022 | 22.98 | 23.71 | 22.95 | 23.52 | 11,061,710 | +0.94(+4.16%) |
Dec 19, 2022 | 23.07 | 23.16 | 22.50 | 22.58 | 14,632,416 | -0.56(-2.42%) |
Dec 16, 2022 | 22.70 | 23.34 | 22.65 | 23.14 | 18,984,112 | +0.38(+1.67%) |
Dec 15, 2022 | 23.09 | 23.28 | 22.74 | 22.76 | 12,353,487 | -0.83(-3.52%) |
Dec 14, 2022 | 23.62 | 23.87 | 23.30 | 23.59 | 7,902,682 | -0.07(-0.30%) |
Dec 13, 2022 | 23.60 | 23.86 | 23.26 | 23.66 | 12,404,575 | +0.89(+3.91%) |
Dec 12, 2022 | 22.44 | 22.81 | 22.24 | 22.77 | 9,512,983 | +0.11(+0.49%) |
Dec 09, 2022 | 23.17 | 23.42 | 22.62 | 22.66 | 3,982,072 | -0.16(-0.70%) |
Dec 08, 2022 | 23.12 | 23.20 | 22.77 | 22.82 | 7,349,850 | -0.21(-0.91%) |
Dec 07, 2022 | 22.62 | 23.31 | 22.61 | 23.03 | 8,462,553 | +0.56(+2.49%) |
Dec 06, 2022 | 22.83 | 23.03 | 22.35 | 22.47 | 6,051,358 | -0.01(-0.04%) |
Dec 05, 2022 | 22.61 | 22.84 | 22.38 | 22.48 | 14,379,825 | -0.38(-1.66%) |
Dec 02, 2022 | 22.60 | 23.06 | 22.33 | 22.86 | 14,696,048 | -0.15(-0.65%) |