Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.75 | 18.01 | 17.55 | 17.92 | 2,286,436 | +0.22(+1.23%) |
Nov 29, 2023 | 17.67 | 18.36 | 17.67 | 17.70 | 1,558,374 | +0.25(+1.41%) |
Nov 28, 2023 | 16.89 | 17.50 | 16.62 | 17.46 | 1,624,606 | +0.56(+3.30%) |
Nov 27, 2023 | 16.89 | 17.01 | 16.71 | 16.90 | 1,189,827 | -0.05(-0.28%) |
Nov 24, 2023 | 16.98 | 17.11 | 16.81 | 16.94 | 473,035 | -0.15(-0.88%) |
Nov 22, 2023 | 17.30 | 17.38 | 17.01 | 17.10 | 1,157,899 | +0.03(+0.17%) |
Nov 21, 2023 | 17.59 | 17.60 | 17.06 | 17.07 | 1,076,526 | -0.75(-4.19%) |
Nov 20, 2023 | 17.70 | 17.81 | 17.36 | 17.81 | 1,197,915 | +0.12(+0.69%) |
Nov 17, 2023 | 17.58 | 17.74 | 17.38 | 17.69 | 1,715,901 | +0.39(+2.24%) |
Nov 16, 2023 | 18.06 | 18.10 | 17.30 | 17.30 | 1,601,456 | -0.83(-4.57%) |
Nov 15, 2023 | 17.76 | 18.53 | 17.75 | 18.13 | 2,024,369 | +0.39(+2.18%) |
Nov 14, 2023 | 16.84 | 18.05 | 16.83 | 17.75 | 1,726,817 | +1.49(+9.17%) |
Nov 13, 2023 | 16.14 | 16.36 | 15.80 | 16.25 | 1,515,053 | -0.30(-1.83%) |
Nov 10, 2023 | 16.69 | 16.69 | 16.35 | 16.56 | 1,178,091 | +0.02(+0.11%) |
Nov 09, 2023 | 17.39 | 17.41 | 16.48 | 16.54 | 1,564,717 | -0.69(-4.01%) |
Nov 08, 2023 | 17.52 | 17.60 | 17.17 | 17.23 | 1,011,167 | -0.21(-1.21%) |
Nov 07, 2023 | 17.99 | 18.17 | 17.43 | 17.44 | 1,214,310 | -0.66(-3.66%) |
Nov 06, 2023 | 18.28 | 18.41 | 17.99 | 18.10 | 844,243 | -0.32(-1.75%) |
Nov 03, 2023 | 18.36 | 18.80 | 18.33 | 18.43 | 1,129,662 | +0.60(+3.36%) |
Nov 02, 2023 | 17.04 | 17.86 | 16.97 | 17.83 | 1,578,119 | +1.24(+7.49%) |
Nov 01, 2023 | 16.41 | 16.77 | 16.29 | 16.59 | 1,174,289 | +0.12(+0.73%) |
Oct 31, 2023 | 16.61 | 16.75 | 16.29 | 16.47 | 1,620,000 | -0.02(-0.11%) |
Oct 30, 2023 | 16.68 | 16.96 | 16.17 | 16.48 | 1,969,112 | +0.10(+0.62%) |
Oct 27, 2023 | 16.65 | 16.65 | 16.19 | 16.38 | 2,187,385 | -0.08(-0.50%) |
Oct 26, 2023 | 16.34 | 16.61 | 16.20 | 16.47 | 2,082,365 | +0.32(+2.00%) |
Oct 25, 2023 | 16.80 | 16.88 | 15.70 | 16.14 | 3,174,678 | -0.86(-5.04%) |
Oct 24, 2023 | 16.99 | 17.17 | 16.85 | 17.00 | 2,554,739 | +0.18(+1.09%) |
Oct 23, 2023 | 16.80 | 17.06 | 16.71 | 16.82 | 2,490,246 | -0.16(-0.92%) |
Oct 20, 2023 | 17.20 | 17.42 | 16.97 | 16.97 | 1,710,506 | -0.23(-1.34%) |
Oct 19, 2023 | 17.68 | 17.83 | 17.11 | 17.20 | 1,583,959 | -0.59(-3.31%) |
Oct 18, 2023 | 18.28 | 18.35 | 17.76 | 17.79 | 1,250,731 | -0.77(-4.16%) |
Oct 17, 2023 | 18.06 | 18.72 | 18.04 | 18.57 | 1,284,911 | +0.26(+1.41%) |
Oct 16, 2023 | 17.90 | 18.39 | 17.73 | 18.31 | 1,450,409 | +0.59(+3.32%) |
Oct 13, 2023 | 18.14 | 18.24 | 17.66 | 17.72 | 1,192,549 | -0.34(-1.89%) |
Oct 12, 2023 | 18.23 | 18.23 | 17.83 | 18.06 | 690,090 | -0.30(-1.65%) |
Oct 11, 2023 | 17.97 | 18.44 | 17.97 | 18.36 | 1,162,169 | +0.41(+2.31%) |
Oct 10, 2023 | 17.93 | 18.19 | 17.84 | 17.95 | 933,630 | +0.06(+0.36%) |
Oct 09, 2023 | 17.39 | 18.01 | 17.32 | 17.88 | 943,039 | +0.23(+1.30%) |
Oct 06, 2023 | 17.70 | 17.89 | 17.08 | 17.65 | 1,789,801 | -0.27(-1.49%) |
Oct 05, 2023 | 17.84 | 18.03 | 17.65 | 17.92 | 1,223,102 | -0.02(-0.10%) |
Oct 04, 2023 | 17.80 | 17.98 | 17.53 | 17.94 | 1,523,666 | +0.28(+1.56%) |
Oct 03, 2023 | 18.28 | 18.33 | 17.55 | 17.66 | 1,197,788 | -0.77(-4.19%) |
Oct 02, 2023 | 18.91 | 19.04 | 18.23 | 18.44 | 1,232,842 | -0.53(-2.81%) |
Sep 29, 2023 | 19.26 | 19.32 | 18.80 | 18.97 | 1,068,787 | +0.07(+0.39%) |
Sep 28, 2023 | 18.62 | 19.03 | 18.53 | 18.90 | 1,157,765 | +0.29(+1.58%) |
Sep 27, 2023 | 18.68 | 19.07 | 18.49 | 18.60 | 1,070,407 | -0.03(-0.15%) |
Sep 26, 2023 | 18.87 | 19.04 | 18.54 | 18.63 | 1,250,277 | -0.45(-2.36%) |
Sep 25, 2023 | 19.24 | 19.18 | 19.02 | 19.08 | 1,337,640 | -0.25(-1.29%) |
Sep 22, 2023 | 19.64 | 19.66 | 19.10 | 19.33 | 1,415,018 | -0.28(-1.41%) |
Sep 21, 2023 | 20.74 | 20.81 | 19.51 | 19.61 | 1,826,813 | -1.37(-6.54%) |
Sep 20, 2023 | 21.18 | 21.43 | 20.96 | 20.98 | 1,339,658 | +0.04(+0.18%) |
Sep 19, 2023 | 20.83 | 21.18 | 20.83 | 20.94 | 829,345 | +0.15(+0.71%) |
Sep 18, 2023 | 21.00 | 21.00 | 20.59 | 20.79 | 1,127,008 | -0.26(-1.22%) |
Sep 15, 2023 | 20.88 | 21.13 | 20.81 | 21.05 | 21,158,008 | +0.03(+0.13%) |
Sep 14, 2023 | 20.78 | 21.24 | 20.78 | 21.02 | 1,798,400 | +0.55(+2.70%) |
Sep 13, 2023 | 21.23 | 21.33 | 20.35 | 20.47 | 1,684,484 | -0.75(-3.51%) |
Sep 12, 2023 | 21.34 | 21.57 | 21.13 | 21.22 | 1,208,856 | -0.17(-0.82%) |
Sep 11, 2023 | 21.96 | 22.06 | 21.35 | 21.39 | 748,322 | -0.49(-2.23%) |
Sep 08, 2023 | 21.81 | 22.00 | 21.67 | 21.88 | 897,323 | +0.06(+0.30%) |
Sep 07, 2023 | 21.91 | 22.15 | 21.76 | 21.81 | 1,883,364 | -0.24(-1.09%) |
Sep 06, 2023 | 21.99 | 22.19 | 21.52 | 22.05 | 1,219,624 | -0.02(-0.08%) |
Sep 05, 2023 | 22.19 | 22.62 | 22.05 | 22.07 | 1,913,921 | -0.10(-0.46%) |
Sep 01, 2023 | 22.09 | 22.36 | 22.09 | 22.17 | 654,852 | +0.24(+1.09%) |
Aug 31, 2023 | 22.13 | 22.14 | 21.87 | 21.93 | 730,562 | -0.17(-0.79%) |
Aug 30, 2023 | 21.76 | 22.13 | 21.76 | 22.11 | 1,716,495 | +0.04(+0.17%) |
Aug 29, 2023 | 21.57 | 22.15 | 21.39 | 22.07 | 837,815 | +0.51(+2.35%) |
Aug 28, 2023 | 21.19 | 21.71 | 21.14 | 21.57 | 655,959 | +0.54(+2.58%) |
Aug 25, 2023 | 21.25 | 21.46 | 20.92 | 21.02 | 754,685 | -0.08(-0.39%) |
Aug 24, 2023 | 21.20 | 21.59 | 21.01 | 21.11 | 758,099 | -0.16(-0.74%) |
Aug 23, 2023 | 20.80 | 21.33 | 20.54 | 21.26 | 1,041,867 | +0.62(+2.99%) |
Aug 22, 2023 | 20.63 | 20.73 | 20.48 | 20.65 | 898,949 | +0.20(+0.99%) |
Aug 21, 2023 | 20.59 | 20.64 | 20.34 | 20.44 | 898,899 | -0.19(-0.94%) |
Aug 18, 2023 | 20.32 | 20.72 | 20.32 | 20.64 | 864,110 | +0.11(+0.54%) |
Aug 17, 2023 | 20.71 | 20.90 | 20.48 | 20.53 | 1,074,346 | -0.11(-0.52%) |
Aug 16, 2023 | 20.85 | 21.01 | 20.59 | 20.63 | 820,767 | -0.29(-1.38%) |
Aug 15, 2023 | 21.33 | 21.34 | 20.81 | 20.92 | 1,261,306 | -0.64(-2.96%) |
Aug 14, 2023 | 22.00 | 22.03 | 21.50 | 21.56 | 740,394 | -0.60(-2.72%) |
Aug 11, 2023 | 21.74 | 22.23 | 21.71 | 22.16 | 1,137,182 | +0.32(+1.44%) |
Aug 10, 2023 | 22.00 | 22.32 | 21.83 | 21.85 | 1,394,857 | +0.01(+0.04%) |
Aug 09, 2023 | 22.17 | 22.17 | 21.61 | 21.84 | 1,802,913 | -0.39(-1.74%) |
Aug 08, 2023 | 22.16 | 22.34 | 21.89 | 22.23 | 640,149 | -0.33(-1.48%) |
Aug 07, 2023 | 22.25 | 22.60 | 22.25 | 22.56 | 650,359 | +0.35(+1.58%) |
Aug 04, 2023 | 21.85 | 22.44 | 21.76 | 22.21 | 978,853 | +0.25(+1.15%) |
Aug 03, 2023 | 21.85 | 21.97 | 21.43 | 21.96 | 1,070,053 | -0.04(-0.20%) |
Aug 02, 2023 | 21.79 | 22.02 | 21.65 | 22.00 | 1,138,854 | -0.05(-0.20%) |
Aug 01, 2023 | 22.61 | 22.62 | 21.85 | 22.05 | 1,192,814 | -0.70(-3.09%) |
Jul 31, 2023 | 22.76 | 23.08 | 22.59 | 22.75 | 1,448,654 | +0.05(+0.20%) |
Jul 28, 2023 | 22.69 | 22.88 | 22.54 | 22.70 | 1,139,965 | +0.48(+2.15%) |
Jul 27, 2023 | 22.89 | 23.07 | 22.17 | 22.23 | 1,535,818 | -0.73(-3.18%) |
Jul 26, 2023 | 23.06 | 23.23 | 22.54 | 22.96 | 1,710,698 | +0.12(+0.51%) |
Jul 25, 2023 | 22.96 | 23.11 | 22.79 | 22.84 | 832,098 | -0.13(-0.55%) |
Jul 24, 2023 | 22.88 | 23.28 | 22.81 | 22.97 | 1,445,867 | +0.02(+0.08%) |
Jul 21, 2023 | 23.08 | 23.23 | 22.76 | 22.95 | 708,948 | -0.02(-0.08%) |
Jul 20, 2023 | 23.60 | 23.60 | 22.84 | 22.97 | 1,106,584 | -0.68(-2.86%) |
Jul 19, 2023 | 23.20 | 23.65 | 23.13 | 23.64 | 955,296 | +0.68(+2.98%) |
Jul 18, 2023 | 22.87 | 23.33 | 22.67 | 22.96 | 1,112,015 | +0.17(+0.75%) |
Jul 17, 2023 | 22.90 | 22.94 | 22.65 | 22.79 | 1,284,476 | -0.21(-0.90%) |
Jul 14, 2023 | 23.11 | 23.13 | 22.87 | 22.99 | 929,463 | -0.18(-0.78%) |
Jul 13, 2023 | 22.78 | 23.17 | 22.67 | 23.17 | 1,414,328 | +0.40(+1.74%) |
Jul 12, 2023 | 23.18 | 23.36 | 22.74 | 22.78 | 1,823,645 | +0.00(+0.00%) |
Jul 11, 2023 | 22.44 | 22.81 | 22.25 | 22.78 | 1,110,188 | +0.50(+2.22%) |
Jul 10, 2023 | 22.19 | 22.44 | 22.06 | 22.28 | 867,867 | -0.14(-0.64%) |
Jul 07, 2023 | 21.84 | 22.75 | 21.75 | 22.43 | 1,157,863 | +0.57(+2.59%) |
Jul 06, 2023 | 21.67 | 21.92 | 21.41 | 21.86 | 879,892 | -0.22(-0.98%) |
Jul 05, 2023 | 22.16 | 22.52 | 21.73 | 22.07 | 999,268 | -0.19(-0.85%) |
Jul 03, 2023 | 21.61 | 22.29 | 21.58 | 22.26 | 705,266 | +0.74(+3.43%) |
Jun 30, 2023 | 21.74 | 21.88 | 21.21 | 21.52 | 1,450,809 | +0.04(+0.21%) |
Jun 29, 2023 | 20.95 | 21.56 | 20.88 | 21.48 | 1,668,042 | +0.50(+2.36%) |
Jun 28, 2023 | 20.93 | 21.00 | 20.56 | 20.98 | 2,146,632 | +0.03(+0.13%) |
Jun 27, 2023 | 20.39 | 21.10 | 20.17 | 20.96 | 1,585,453 | +0.52(+2.55%) |
Jun 26, 2023 | 19.11 | 20.49 | 19.11 | 20.44 | 1,124,174 | +1.32(+6.92%) |
Jun 23, 2023 | 19.27 | 19.54 | 18.91 | 19.11 | 1,748,870 | -0.31(-1.58%) |
Jun 22, 2023 | 20.08 | 20.11 | 19.27 | 19.42 | 1,100,750 | -0.66(-3.27%) |
Jun 21, 2023 | 20.05 | 20.32 | 19.82 | 20.08 | 679,617 | -0.18(-0.89%) |
Jun 20, 2023 | 20.42 | 20.42 | 19.93 | 20.26 | 763,572 | -0.35(-1.70%) |
Jun 16, 2023 | 20.68 | 20.72 | 20.36 | 20.61 | 1,833,081 | -0.01(-0.04%) |
Jun 15, 2023 | 20.15 | 20.62 | 19.88 | 20.62 | 1,015,699 | +1.38(+7.16%) |
May 08, 2023 | 19.66 | 19.68 | 19.08 | 19.24 | 960,155 | -0.33(-1.71%) |
May 05, 2023 | 19.56 | 19.77 | 19.21 | 19.57 | 1,162,358 | +0.33(+1.69%) |
May 04, 2023 | 18.97 | 19.50 | 18.76 | 19.25 | 930,782 | +0.13(+0.69%) |
May 03, 2023 | 19.48 | 19.68 | 19.04 | 19.12 | 1,562,319 | -0.30(-1.54%) |
May 02, 2023 | 19.91 | 20.02 | 19.22 | 19.41 | 1,290,970 | -0.69(-3.41%) |
May 01, 2023 | 20.06 | 20.29 | 19.83 | 20.10 | 1,371,287 | -0.06(-0.31%) |
Apr 28, 2023 | 19.89 | 20.55 | 19.89 | 20.16 | 1,566,233 | +0.25(+1.24%) |
Apr 27, 2023 | 19.59 | 20.08 | 19.52 | 19.92 | 1,560,948 | +0.25(+1.25%) |
Apr 26, 2023 | 20.18 | 20.33 | 19.40 | 19.67 | 2,661,496 | -0.12(-0.62%) |
Apr 25, 2023 | 19.77 | 20.06 | 19.59 | 19.79 | 1,409,832 | -0.26(-1.32%) |
Apr 24, 2023 | 20.13 | 20.26 | 19.80 | 20.06 | 1,135,953 | -0.04(-0.18%) |
Apr 21, 2023 | 20.43 | 20.46 | 19.91 | 20.09 | 1,402,260 | -0.18(-0.91%) |
Apr 20, 2023 | 20.49 | 20.72 | 20.14 | 20.28 | 1,028,040 | -0.45(-2.17%) |
Apr 19, 2023 | 20.06 | 20.91 | 19.98 | 20.73 | 1,741,394 | +0.48(+2.35%) |
Apr 18, 2023 | 20.55 | 20.72 | 20.08 | 20.25 | 1,014,920 | -0.34(-1.67%) |
Apr 17, 2023 | 20.01 | 20.64 | 19.91 | 20.59 | 1,453,307 | +0.65(+3.26%) |
Apr 14, 2023 | 20.33 | 20.58 | 19.80 | 19.94 | 1,175,593 | -0.22(-1.09%) |
Apr 13, 2023 | 20.21 | 20.39 | 19.99 | 20.16 | 1,050,979 | -0.03(-0.13%) |
Apr 12, 2023 | 20.96 | 21.00 | 20.18 | 20.19 | 1,407,177 | -0.49(-2.38%) |
Apr 11, 2023 | 20.52 | 20.87 | 20.42 | 20.68 | 1,943,076 | +0.26(+1.29%) |
Apr 10, 2023 | 20.31 | 20.62 | 19.76 | 20.42 | 1,316,599 | -0.04(-0.17%) |
Apr 06, 2023 | 20.51 | 20.56 | 20.20 | 20.45 | 879,310 | +0.09(+0.43%) |
Apr 05, 2023 | 20.06 | 20.43 | 20.02 | 20.36 | 1,265,156 | +0.17(+0.83%) |
Apr 04, 2023 | 20.45 | 20.45 | 19.90 | 20.20 | 1,103,007 | -0.09(-0.43%) |
Apr 03, 2023 | 20.62 | 20.94 | 20.18 | 20.29 | 1,181,509 | -0.11(-0.56%) |
Mar 31, 2023 | 20.14 | 20.41 | 19.86 | 20.40 | 1,426,740 | +0.35(+1.76%) |
Mar 30, 2023 | 20.14 | 20.38 | 19.90 | 20.05 | 1,975,617 | +0.21(+1.06%) |
Mar 29, 2023 | 19.35 | 19.93 | 19.35 | 19.84 | 1,611,808 | +0.79(+4.16%) |
Mar 28, 2023 | 18.61 | 19.14 | 18.47 | 19.04 | 1,336,545 | +0.27(+1.45%) |
Mar 27, 2023 | 18.97 | 19.08 | 18.64 | 18.77 | 2,219,013 | +0.49(+2.69%) |
Mar 24, 2023 | 17.26 | 18.35 | 17.11 | 18.28 | 2,401,539 | +0.84(+4.84%) |
Mar 23, 2023 | 18.46 | 18.54 | 17.33 | 17.43 | 1,735,383 | -0.93(-5.08%) |
Mar 22, 2023 | 19.14 | 19.23 | 18.32 | 18.37 | 2,321,833 | -0.99(-5.13%) |
Mar 21, 2023 | 18.95 | 19.62 | 18.86 | 19.36 | 1,994,157 | +0.77(+4.16%) |
Mar 20, 2023 | 18.31 | 18.95 | 18.31 | 18.59 | 1,299,783 | +0.33(+1.83%) |
Mar 17, 2023 | 18.99 | 19.01 | 17.99 | 18.25 | 2,895,958 | -0.85(-4.47%) |
Mar 16, 2023 | 19.51 | 19.56 | 18.58 | 19.11 | 1,798,571 | -0.67(-3.38%) |
Mar 15, 2023 | 19.35 | 19.89 | 18.92 | 19.77 | 1,987,374 | +0.00(+0.00%) |
Mar 14, 2023 | 20.99 | 21.15 | 19.54 | 19.77 | 2,371,481 | -0.65(-3.19%) |
Mar 13, 2023 | 20.35 | 20.74 | 19.92 | 20.43 | 2,069,850 | -0.35(-1.69%) |
Mar 10, 2023 | 22.10 | 22.13 | 20.74 | 20.78 | 1,578,401 | -1.40(-6.31%) |
Mar 09, 2023 | 22.43 | 22.59 | 22.15 | 22.18 | 2,178,447 | -0.88(-3.82%) |
Mar 08, 2023 | 22.93 | 23.26 | 22.71 | 23.06 | 676,629 | +0.12(+0.54%) |
Mar 07, 2023 | 23.64 | 23.72 | 22.74 | 22.93 | 781,841 | -0.71(-3.01%) |
Mar 06, 2023 | 24.07 | 24.15 | 23.58 | 23.65 | 1,282,359 | -0.27(-1.14%) |
Mar 03, 2023 | 24.08 | 24.25 | 23.78 | 23.92 | 652,397 | +0.04(+0.15%) |
Mar 02, 2023 | 23.51 | 23.89 | 23.32 | 23.88 | 850,469 | +0.25(+1.04%) |
Mar 01, 2023 | 23.20 | 23.66 | 23.07 | 23.64 | 1,548,724 | +0.33(+1.40%) |
Feb 28, 2023 | 23.46 | 23.67 | 23.26 | 23.31 | 2,228,850 | -0.17(-0.71%) |
Feb 27, 2023 | 24.09 | 24.13 | 23.36 | 23.48 | 648,990 | -0.32(-1.33%) |
Feb 24, 2023 | 23.80 | 23.85 | 23.51 | 23.80 | 768,736 | -0.26(-1.10%) |
Feb 23, 2023 | 24.22 | 24.37 | 23.83 | 24.06 | 596,896 | +0.01(+0.04%) |
Feb 22, 2023 | 24.31 | 24.51 | 23.95 | 24.05 | 1,288,053 | -0.26(-1.09%) |
Feb 21, 2023 | 24.78 | 24.98 | 24.22 | 24.31 | 630,095 | -0.69(-2.74%) |
Feb 17, 2023 | 25.25 | 25.38 | 24.82 | 25.00 | 1,084,041 | -0.33(-1.32%) |
Feb 16, 2023 | 25.72 | 25.72 | 25.32 | 25.33 | 793,464 | -0.67(-2.59%) |
Feb 15, 2023 | 25.72 | 26.02 | 25.59 | 26.01 | 474,144 | +0.13(+0.50%) |
Feb 14, 2023 | 26.05 | 26.18 | 25.68 | 25.88 | 607,962 | -0.24(-0.93%) |
Feb 13, 2023 | 25.74 | 26.12 | 25.69 | 26.12 | 467,482 | +0.46(+1.79%) |
Feb 10, 2023 | 25.27 | 25.73 | 25.20 | 25.66 | 549,694 | +0.32(+1.26%) |
Feb 09, 2023 | 25.82 | 25.99 | 25.27 | 25.34 | 989,715 | -0.33(-1.28%) |
Feb 08, 2023 | 25.45 | 26.22 | 25.41 | 25.67 | 1,201,764 | -0.13(-0.50%) |
Feb 07, 2023 | 25.67 | 26.12 | 25.41 | 25.80 | 1,460,765 | -0.13(-0.50%) |
Feb 06, 2023 | 26.37 | 26.38 | 25.64 | 25.93 | 781,491 | -0.70(-2.63%) |
Feb 03, 2023 | 26.93 | 27.02 | 26.38 | 26.63 | 1,080,836 | -0.67(-2.47%) |
Feb 02, 2023 | 26.66 | 27.57 | 26.66 | 27.31 | 1,592,437 | +0.98(+3.71%) |
Feb 01, 2023 | 26.14 | 26.45 | 25.67 | 26.33 | 1,191,497 | +0.07(+0.26%) |
Jan 31, 2023 | 25.77 | 26.33 | 25.56 | 26.26 | 2,914,895 | +0.48(+1.84%) |
Jan 30, 2023 | 25.92 | 26.18 | 25.76 | 25.78 | 530,770 | -0.35(-1.36%) |
Jan 27, 2023 | 25.17 | 26.23 | 25.17 | 26.14 | 672,910 | +0.94(+3.74%) |
Jan 26, 2023 | 25.33 | 25.39 | 25.01 | 25.20 | 649,200 | -0.04(-0.17%) |
Jan 25, 2023 | 24.82 | 25.33 | 24.70 | 25.24 | 594,836 | +0.32(+1.28%) |
Jan 24, 2023 | 25.06 | 25.34 | 24.90 | 24.92 | 736,543 | -0.53(-2.07%) |
Jan 23, 2023 | 25.24 | 25.63 | 25.11 | 25.45 | 450,643 | +0.21(+0.82%) |
Jan 20, 2023 | 25.07 | 25.24 | 24.71 | 25.24 | 613,701 | +0.27(+1.07%) |
Jan 19, 2023 | 25.17 | 25.35 | 24.94 | 24.97 | 834,123 | -0.41(-1.63%) |
Jan 18, 2023 | 25.95 | 25.96 | 25.18 | 25.39 | 749,718 | -0.48(-1.84%) |
Jan 17, 2023 | 25.78 | 26.00 | 25.66 | 25.86 | 551,639 | +0.04(+0.17%) |
Jan 13, 2023 | 25.67 | 25.92 | 25.53 | 25.82 | 491,417 | -0.12(-0.47%) |
Jan 12, 2023 | 25.65 | 26.11 | 25.34 | 25.94 | 689,632 | +0.57(+2.25%) |
Jan 11, 2023 | 24.79 | 25.43 | 24.76 | 25.37 | 728,695 | +0.90(+3.67%) |
Jan 10, 2023 | 24.14 | 24.50 | 23.61 | 24.47 | 2,279,695 | +0.33(+1.36%) |
Jan 09, 2023 | 24.44 | 24.63 | 24.00 | 24.14 | 1,722,476 | -0.30(-1.24%) |
Jan 06, 2023 | 23.80 | 24.55 | 23.80 | 24.44 | 535,302 | +0.70(+2.95%) |
Jan 05, 2023 | 24.47 | 24.47 | 23.73 | 23.74 | 693,588 | -0.96(-3.88%) |
Jan 04, 2023 | 24.49 | 24.85 | 24.38 | 24.70 | 667,972 | +0.41(+1.67%) |
Jan 03, 2023 | 24.59 | 24.82 | 23.95 | 24.30 | 697,265 | +0.10(+0.43%) |
Dec 30, 2022 | 24.00 | 24.24 | 23.85 | 24.19 | 630,466 | -0.04(-0.18%) |
Dec 29, 2022 | 23.55 | 24.35 | 23.53 | 24.24 | 808,681 | +0.71(+3.01%) |
Dec 28, 2022 | 24.31 | 24.42 | 23.48 | 23.53 | 732,342 | -0.80(-3.30%) |
Dec 27, 2022 | 24.06 | 24.40 | 23.88 | 24.33 | 601,219 | +0.31(+1.30%) |
Dec 23, 2022 | 23.82 | 24.07 | 23.82 | 24.02 | 500,336 | +0.10(+0.40%) |
Dec 22, 2022 | 23.82 | 23.96 | 23.38 | 23.93 | 642,147 | -0.13(-0.54%) |
Dec 21, 2022 | 24.00 | 24.32 | 23.93 | 24.05 | 735,161 | +0.28(+1.16%) |
Dec 20, 2022 | 23.57 | 23.98 | 23.55 | 23.78 | 623,740 | +0.05(+0.22%) |
Dec 19, 2022 | 24.05 | 24.18 | 23.57 | 23.73 | 916,586 | -0.34(-1.40%) |
Dec 16, 2022 | 24.56 | 24.65 | 23.74 | 24.06 | 2,178,722 | -0.96(-3.84%) |
Dec 15, 2022 | 25.20 | 25.36 | 24.91 | 25.02 | 1,427,111 | -0.45(-1.77%) |
Dec 14, 2022 | 25.21 | 25.75 | 25.10 | 25.47 | 1,289,593 | +0.15(+0.58%) |
Dec 13, 2022 | 25.64 | 25.93 | 24.90 | 25.33 | 1,157,221 | +0.55(+2.23%) |
Dec 12, 2022 | 24.76 | 24.90 | 24.30 | 24.77 | 640,494 | +0.00(+0.00%) |
Dec 09, 2022 | 23.96 | 24.81 | 23.86 | 24.77 | 1,338,092 | +0.72(+2.98%) |
Dec 08, 2022 | 24.02 | 24.36 | 23.94 | 24.05 | 735,458 | +0.16(+0.69%) |
Dec 07, 2022 | 23.86 | 24.11 | 23.57 | 23.89 | 1,053,014 | -0.07(-0.29%) |
Dec 06, 2022 | 24.44 | 24.49 | 23.70 | 23.96 | 982,474 | -0.50(-2.05%) |
Dec 05, 2022 | 25.22 | 25.22 | 24.33 | 24.46 | 742,028 | -0.93(-3.64%) |
Dec 02, 2022 | 25.12 | 25.50 | 24.98 | 25.39 | 800,674 | +0.02(+0.07%) |