Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.73 | 20.11 | 19.67 | 19.68 | 230,006 | +0.03(+0.15%) |
Aug 30, 2023 | 19.79 | 19.93 | 19.29 | 19.65 | 199,148 | -0.13(-0.66%) |
Aug 29, 2023 | 20.09 | 20.18 | 19.50 | 19.78 | 180,159 | -0.30(-1.49%) |
Aug 28, 2023 | 20.06 | 20.37 | 19.65 | 20.08 | 125,149 | +0.03(+0.15%) |
Aug 25, 2023 | 20.33 | 20.45 | 19.94 | 20.05 | 161,216 | -0.20(-0.99%) |
Aug 24, 2023 | 20.36 | 20.58 | 20.00 | 20.25 | 347,900 | -0.12(-0.59%) |
Aug 23, 2023 | 20.11 | 20.50 | 19.94 | 20.37 | 163,121 | +0.27(+1.34%) |
Aug 22, 2023 | 20.08 | 20.29 | 19.86 | 20.10 | 219,933 | +0.03(+0.15%) |
Aug 21, 2023 | 19.61 | 20.18 | 19.42 | 20.07 | 221,550 | +0.46(+2.35%) |
Aug 18, 2023 | 19.04 | 19.75 | 19.04 | 19.61 | 326,019 | +0.36(+1.87%) |
Aug 17, 2023 | 19.39 | 19.45 | 18.96 | 19.25 | 338,771 | -0.07(-0.36%) |
Aug 16, 2023 | 19.43 | 19.56 | 18.93 | 19.32 | 227,518 | -0.05(-0.26%) |
Aug 15, 2023 | 19.28 | 19.48 | 18.97 | 19.37 | 150,403 | +0.09(+0.47%) |
Aug 14, 2023 | 19.04 | 19.44 | 18.52 | 19.28 | 366,249 | +0.27(+1.42%) |
Aug 11, 2023 | 17.97 | 19.04 | 17.97 | 19.01 | 120,118 | +0.94(+5.20%) |
Aug 10, 2023 | 17.86 | 18.32 | 17.77 | 18.07 | 152,264 | +0.39(+2.21%) |
Aug 09, 2023 | 19.03 | 19.21 | 17.56 | 17.68 | 268,064 | -1.27(-6.70%) |
Aug 08, 2023 | 19.06 | 19.77 | 18.01 | 18.95 | 2,098,360 | +0.49(+2.65%) |
Aug 07, 2023 | 18.83 | 19.33 | 18.28 | 18.46 | 202,347 | -0.26(-1.39%) |
Aug 04, 2023 | 19.12 | 19.43 | 18.52 | 18.72 | 150,591 | -0.39(-2.04%) |
Aug 03, 2023 | 20.13 | 20.38 | 19.08 | 19.11 | 130,134 | -1.18(-5.82%) |
Aug 02, 2023 | 20.35 | 20.54 | 19.66 | 20.29 | 181,491 | -0.27(-1.31%) |
Aug 01, 2023 | 19.60 | 20.75 | 19.49 | 20.56 | 292,988 | +0.85(+4.31%) |
Jul 31, 2023 | 17.21 | 19.71 | 17.03 | 19.71 | 491,521 | +2.59(+15.13%) |
Jul 28, 2023 | 16.88 | 17.16 | 16.78 | 17.12 | 270,718 | +0.38(+2.27%) |
Jul 27, 2023 | 17.19 | 17.19 | 16.66 | 16.74 | 121,593 | -0.32(-1.88%) |
Jul 26, 2023 | 17.56 | 17.68 | 16.86 | 17.06 | 166,847 | -0.55(-3.12%) |
Jul 25, 2023 | 17.57 | 17.85 | 17.22 | 17.61 | 115,294 | -0.08(-0.45%) |
Jul 24, 2023 | 18.21 | 18.38 | 17.26 | 17.69 | 238,764 | -0.43(-2.37%) |
Jul 21, 2023 | 18.72 | 18.89 | 17.96 | 18.12 | 181,649 | -0.47(-2.53%) |
Jul 20, 2023 | 19.07 | 19.07 | 18.50 | 18.59 | 184,845 | -0.41(-2.16%) |
Jul 19, 2023 | 19.53 | 19.57 | 18.80 | 19.00 | 364,070 | -0.38(-1.96%) |
Jul 18, 2023 | 18.73 | 20.30 | 18.58 | 19.38 | 154,798 | +0.61(+3.25%) |
Jul 17, 2023 | 18.58 | 19.13 | 18.53 | 18.77 | 145,874 | +0.30(+1.62%) |
Jul 14, 2023 | 18.52 | 18.69 | 18.00 | 18.47 | 395,612 | -0.13(-0.70%) |
Jul 13, 2023 | 20.58 | 20.80 | 18.60 | 18.60 | 160,817 | -1.93(-9.40%) |
Jul 12, 2023 | 20.22 | 20.57 | 19.99 | 20.53 | 73,558 | +0.53(+2.65%) |
Jul 11, 2023 | 20.50 | 20.50 | 19.65 | 20.00 | 97,589 | -0.55(-2.68%) |
Jul 10, 2023 | 20.30 | 20.68 | 20.20 | 20.55 | 137,663 | +0.34(+1.68%) |
Jul 07, 2023 | 20.06 | 20.61 | 20.04 | 20.21 | 104,532 | +0.07(+0.35%) |
Jul 06, 2023 | 19.49 | 20.33 | 19.24 | 20.14 | 131,750 | +0.63(+3.23%) |
Jul 05, 2023 | 19.63 | 19.71 | 19.18 | 19.51 | 113,351 | -0.11(-0.56%) |
Jul 03, 2023 | 20.22 | 20.27 | 19.43 | 19.62 | 91,566 | -0.72(-3.54%) |
Jun 30, 2023 | 20.39 | 20.73 | 20.27 | 20.34 | 148,306 | +0.08(+0.39%) |
Jun 29, 2023 | 20.74 | 20.86 | 19.85 | 20.26 | 192,372 | -0.55(-2.64%) |
Jun 28, 2023 | 20.53 | 20.92 | 20.33 | 20.81 | 191,253 | +0.32(+1.56%) |
Jun 27, 2023 | 20.29 | 20.58 | 19.87 | 20.49 | 151,456 | +0.30(+1.49%) |
Jun 26, 2023 | 20.27 | 20.42 | 19.77 | 20.19 | 187,527 | -0.05(-0.25%) |
Jun 23, 2023 | 19.92 | 20.36 | 19.88 | 20.24 | 862,737 | +0.21(+1.05%) |
Jun 22, 2023 | 19.86 | 20.08 | 19.71 | 20.03 | 170,637 | +0.13(+0.65%) |
Jun 21, 2023 | 19.29 | 19.94 | 18.85 | 19.90 | 184,866 | +0.60(+3.11%) |
Jun 20, 2023 | 18.75 | 19.36 | 18.38 | 19.30 | 227,092 | +0.55(+2.93%) |
Jun 16, 2023 | 19.11 | 19.12 | 18.46 | 18.75 | 637,672 | -0.05(-0.27%) |
Jun 15, 2023 | 18.52 | 19.03 | 18.45 | 18.80 | 133,099 | +0.24(+1.29%) |
Jun 14, 2023 | 18.95 | 19.38 | 18.30 | 18.56 | 166,525 | -0.46(-2.42%) |
Jun 13, 2023 | 18.89 | 19.25 | 18.80 | 19.02 | 176,711 | +0.26(+1.39%) |
Jun 12, 2023 | 18.95 | 19.18 | 18.21 | 18.76 | 190,338 | +0.06(+0.32%) |
Jun 09, 2023 | 18.28 | 18.76 | 18.01 | 18.70 | 242,409 | +0.38(+2.07%) |
Jun 08, 2023 | 18.72 | 18.90 | 18.20 | 18.32 | 135,976 | -0.41(-2.19%) |
Jun 07, 2023 | 18.79 | 18.94 | 18.54 | 18.73 | 141,607 | -0.03(-0.16%) |
Jun 06, 2023 | 18.81 | 19.02 | 18.64 | 18.76 | 157,339 | -0.05(-0.27%) |
Jun 05, 2023 | 18.51 | 19.05 | 18.47 | 18.81 | 264,218 | +0.09(+0.48%) |
Jun 02, 2023 | 18.55 | 18.80 | 18.05 | 18.72 | 159,088 | +0.24(+1.30%) |
Jun 01, 2023 | 19.05 | 19.26 | 18.39 | 18.48 | 138,736 | -0.62(-3.25%) |
May 31, 2023 | 18.65 | 19.33 | 18.50 | 19.10 | 214,250 | +0.55(+2.96%) |
May 30, 2023 | 18.61 | 19.00 | 18.40 | 18.55 | 102,509 | -0.10(-0.54%) |
May 26, 2023 | 18.59 | 18.72 | 18.32 | 18.65 | 90,257 | +0.01(+0.05%) |
May 25, 2023 | 18.89 | 18.89 | 18.43 | 18.64 | 150,286 | -0.29(-1.53%) |
May 24, 2023 | 19.36 | 19.43 | 18.70 | 18.93 | 99,884 | -0.60(-3.07%) |
May 23, 2023 | 19.88 | 20.37 | 19.52 | 19.53 | 118,820 | -0.45(-2.25%) |
May 22, 2023 | 20.14 | 20.32 | 19.54 | 19.98 | 146,630 | +0.85(+4.44%) |
May 19, 2023 | 19.13 | 19.45 | 18.80 | 19.13 | 138,780 | +0.20(+1.06%) |
May 18, 2023 | 19.32 | 20.36 | 18.58 | 18.93 | 154,354 | -0.12(-0.63%) |
May 17, 2023 | 18.68 | 19.22 | 18.03 | 19.05 | 170,458 | +0.42(+2.25%) |
May 16, 2023 | 19.07 | 19.74 | 18.44 | 18.63 | 214,020 | -0.74(-3.82%) |
May 15, 2023 | 19.45 | 19.95 | 19.05 | 19.37 | 158,435 | -0.08(-0.41%) |
May 12, 2023 | 20.75 | 21.01 | 19.00 | 19.45 | 201,303 | -1.31(-6.31%) |
May 11, 2023 | 21.35 | 21.76 | 20.41 | 20.76 | 108,326 | -0.72(-3.35%) |
May 10, 2023 | 21.30 | 21.54 | 20.55 | 21.48 | 188,156 | +0.45(+2.14%) |
May 09, 2023 | 20.98 | 21.26 | 20.44 | 21.03 | 68,573 | -0.13(-0.61%) |
May 08, 2023 | 21.98 | 22.34 | 20.94 | 21.16 | 137,810 | -0.74(-3.38%) |
May 05, 2023 | 21.29 | 22.16 | 21.29 | 21.90 | 242,196 | +0.84(+3.99%) |
May 04, 2023 | 21.42 | 21.42 | 20.59 | 21.06 | 214,410 | -0.44(-2.05%) |
May 03, 2023 | 21.12 | 21.68 | 21.12 | 21.50 | 222,878 | +0.53(+2.53%) |
May 02, 2023 | 21.12 | 21.40 | 20.03 | 20.97 | 285,966 | -0.20(-0.94%) |
May 01, 2023 | 20.89 | 21.55 | 20.89 | 21.17 | 184,491 | +0.35(+1.68%) |
Apr 28, 2023 | 20.75 | 21.15 | 20.33 | 20.82 | 177,826 | -0.02(-0.10%) |
Apr 27, 2023 | 20.94 | 21.09 | 20.33 | 20.84 | 148,309 | -0.13(-0.62%) |
Apr 26, 2023 | 21.50 | 21.90 | 20.89 | 20.97 | 213,348 | -0.53(-2.47%) |
Apr 25, 2023 | 21.63 | 21.87 | 21.21 | 21.50 | 215,886 | -0.16(-0.74%) |
Apr 24, 2023 | 22.52 | 22.66 | 21.22 | 21.66 | 151,870 | -0.92(-4.07%) |
Apr 21, 2023 | 22.31 | 22.89 | 21.99 | 22.58 | 301,913 | +0.29(+1.30%) |
Apr 20, 2023 | 22.82 | 22.82 | 22.01 | 22.29 | 267,379 | -0.59(-2.58%) |
Apr 19, 2023 | 22.16 | 23.05 | 21.92 | 22.88 | 229,782 | +0.64(+2.88%) |
Apr 18, 2023 | 22.71 | 22.71 | 21.89 | 22.24 | 201,054 | -0.33(-1.46%) |
Apr 17, 2023 | 21.72 | 22.73 | 21.55 | 22.57 | 464,664 | +1.04(+4.83%) |
Apr 14, 2023 | 21.80 | 22.44 | 21.50 | 21.53 | 155,890 | -0.27(-1.24%) |
Apr 13, 2023 | 21.37 | 22.18 | 21.21 | 21.80 | 455,486 | +0.67(+3.17%) |
Apr 12, 2023 | 21.47 | 21.64 | 21.00 | 21.13 | 218,964 | -0.09(-0.42%) |
Apr 11, 2023 | 21.53 | 21.57 | 20.81 | 21.22 | 238,247 | -0.26(-1.21%) |
Apr 10, 2023 | 21.47 | 21.59 | 20.74 | 21.48 | 232,880 | +0.07(+0.33%) |
Apr 06, 2023 | 21.43 | 21.75 | 20.39 | 21.41 | 311,920 | +0.10(+0.47%) |
Apr 05, 2023 | 21.59 | 22.03 | 21.13 | 21.31 | 259,814 | -0.39(-1.80%) |
Apr 04, 2023 | 21.87 | 22.11 | 21.30 | 21.70 | 231,675 | -0.39(-1.77%) |
Apr 03, 2023 | 21.80 | 22.95 | 21.61 | 22.09 | 305,236 | +0.33(+1.52%) |
Mar 31, 2023 | 21.26 | 22.08 | 20.51 | 21.76 | 244,594 | +0.60(+2.84%) |
Mar 30, 2023 | 22.06 | 22.89 | 20.65 | 21.16 | 298,157 | -1.05(-4.73%) |
Mar 29, 2023 | 21.75 | 22.29 | 21.62 | 22.21 | 236,234 | +0.61(+2.82%) |
Mar 28, 2023 | 21.95 | 22.03 | 21.18 | 21.60 | 76,158 | -0.30(-1.37%) |
Mar 27, 2023 | 21.47 | 21.93 | 21.47 | 21.90 | 199,702 | +0.50(+2.34%) |
Mar 24, 2023 | 21.60 | 21.85 | 20.62 | 21.40 | 176,015 | -0.23(-1.06%) |
Mar 23, 2023 | 21.41 | 21.77 | 21.12 | 21.63 | 171,528 | +0.37(+1.74%) |
Mar 22, 2023 | 21.69 | 22.93 | 21.20 | 21.26 | 183,112 | -0.50(-2.30%) |
Mar 21, 2023 | 21.70 | 22.52 | 21.28 | 21.76 | 197,466 | +0.14(+0.65%) |
Mar 20, 2023 | 21.85 | 22.30 | 21.49 | 21.62 | 158,213 | -0.18(-0.83%) |
Mar 17, 2023 | 22.05 | 22.31 | 21.52 | 21.80 | 565,119 | -0.30(-1.36%) |
Mar 16, 2023 | 22.86 | 22.92 | 22.02 | 22.10 | 197,068 | -0.87(-3.79%) |
Mar 15, 2023 | 22.70 | 23.13 | 22.21 | 22.97 | 157,944 | +0.08(+0.35%) |
Mar 14, 2023 | 22.79 | 23.67 | 22.78 | 22.89 | 224,589 | +0.32(+1.42%) |
Mar 13, 2023 | 22.16 | 23.36 | 22.16 | 22.57 | 220,426 | +0.20(+0.89%) |
Mar 10, 2023 | 22.92 | 23.06 | 22.01 | 22.37 | 239,104 | -0.53(-2.31%) |
Mar 09, 2023 | 23.62 | 23.99 | 22.78 | 22.90 | 218,009 | -0.64(-2.72%) |
Mar 08, 2023 | 23.70 | 23.93 | 23.37 | 23.54 | 170,794 | -0.11(-0.47%) |
Mar 07, 2023 | 23.61 | 24.20 | 23.30 | 23.65 | 166,375 | +0.02(+0.08%) |
Mar 06, 2023 | 23.89 | 24.04 | 23.50 | 23.63 | 150,034 | -0.20(-0.84%) |
Mar 03, 2023 | 24.65 | 24.65 | 22.19 | 23.83 | 285,501 | -0.71(-2.89%) |
Mar 02, 2023 | 21.79 | 25.09 | 21.79 | 24.54 | 249,280 | -0.60(-2.39%) |
Mar 01, 2023 | 25.02 | 25.46 | 23.96 | 25.14 | 173,377 | +0.24(+0.96%) |
Feb 28, 2023 | 24.65 | 25.11 | 24.42 | 24.90 | 273,060 | +0.31(+1.26%) |
Feb 27, 2023 | 25.09 | 25.63 | 24.49 | 24.59 | 311,037 | -0.35(-1.40%) |
Feb 24, 2023 | 25.64 | 25.80 | 24.81 | 24.94 | 442,410 | -0.94(-3.63%) |
Feb 23, 2023 | 26.12 | 26.51 | 25.70 | 25.88 | 284,586 | -0.12(-0.46%) |
Feb 22, 2023 | 25.63 | 26.04 | 25.42 | 26.00 | 140,718 | +0.33(+1.29%) |
Feb 21, 2023 | 26.64 | 27.48 | 25.62 | 25.67 | 197,372 | -1.32(-4.89%) |
Feb 17, 2023 | 26.18 | 27.18 | 25.96 | 26.99 | 108,193 | +1.04(+4.01%) |
Feb 16, 2023 | 25.96 | 26.36 | 25.78 | 25.95 | 147,861 | -0.23(-0.88%) |
Feb 15, 2023 | 25.71 | 26.32 | 25.46 | 26.18 | 108,923 | +0.21(+0.81%) |
Feb 14, 2023 | 26.03 | 26.65 | 25.89 | 25.97 | 88,158 | +0.02(+0.08%) |
Feb 13, 2023 | 25.74 | 26.16 | 25.49 | 25.95 | 137,696 | +0.15(+0.58%) |
Feb 10, 2023 | 25.96 | 26.29 | 25.42 | 25.80 | 130,268 | -0.15(-0.58%) |
Feb 09, 2023 | 25.53 | 26.16 | 25.53 | 25.95 | 140,866 | +0.42(+1.65%) |
Feb 08, 2023 | 26.36 | 26.36 | 25.49 | 25.53 | 197,769 | -0.67(-2.56%) |
Feb 07, 2023 | 25.82 | 26.71 | 25.77 | 26.20 | 196,128 | +0.38(+1.47%) |
Feb 06, 2023 | 25.60 | 25.96 | 25.44 | 25.82 | 255,275 | +0.04(+0.16%) |
Feb 03, 2023 | 26.48 | 26.88 | 25.77 | 25.78 | 158,839 | -0.88(-3.30%) |
Feb 02, 2023 | 25.22 | 26.67 | 24.68 | 26.66 | 356,295 | +1.71(+6.85%) |
Feb 01, 2023 | 24.90 | 25.29 | 23.90 | 24.95 | 306,249 | +0.06(+0.24%) |
Jan 31, 2023 | 24.16 | 25.05 | 24.16 | 24.89 | 430,266 | +0.95(+3.97%) |
Jan 30, 2023 | 23.76 | 24.28 | 23.71 | 23.94 | 155,433 | -0.17(-0.71%) |
Jan 27, 2023 | 24.41 | 25.01 | 23.80 | 24.11 | 678,079 | -0.30(-1.23%) |
Jan 26, 2023 | 25.03 | 25.72 | 23.89 | 24.41 | 1,029,392 | -0.49(-1.97%) |
Jan 25, 2023 | 25.00 | 25.19 | 24.00 | 24.90 | 864,277 | -0.27(-1.07%) |
Jan 24, 2023 | 25.19 | 25.45 | 24.53 | 25.17 | 1,515,017 | +0.04(+0.16%) |
Jan 23, 2023 | 24.77 | 25.50 | 24.55 | 25.13 | 658,051 | +0.13(+0.52%) |
Jan 20, 2023 | 24.85 | 25.59 | 23.82 | 25.00 | 295,667 | +0.60(+2.46%) |
Jan 19, 2023 | 24.68 | 24.70 | 23.76 | 24.40 | 190,230 | -0.20(-0.81%) |
Jan 18, 2023 | 25.10 | 25.82 | 24.15 | 24.60 | 306,321 | -0.88(-3.45%) |
Jan 17, 2023 | 26.44 | 26.49 | 25.33 | 25.48 | 213,982 | -0.90(-3.41%) |
Jan 13, 2023 | 24.01 | 26.63 | 23.75 | 26.38 | 352,347 | +3.31(+14.35%) |
Jan 12, 2023 | 21.38 | 23.09 | 21.26 | 23.07 | 241,921 | +1.72(+8.06%) |
Jan 11, 2023 | 21.97 | 22.14 | 21.16 | 21.35 | 191,482 | -0.75(-3.39%) |
Jan 10, 2023 | 22.20 | 22.66 | 21.00 | 22.10 | 363,048 | +0.09(+0.41%) |
Jan 09, 2023 | 22.71 | 23.44 | 21.65 | 22.01 | 615,934 | -1.22(-5.25%) |
Jan 06, 2023 | 29.00 | 29.25 | 20.98 | 23.23 | 2,151,316 | -6.98(-23.10%) |
Jan 05, 2023 | 28.98 | 30.40 | 28.73 | 30.21 | 374,426 | +1.02(+3.49%) |
Jan 04, 2023 | 29.28 | 29.58 | 28.86 | 29.19 | 83,427 | -0.03(-0.10%) |
Jan 03, 2023 | 31.14 | 31.14 | 29.00 | 29.22 | 109,571 | -1.77(-5.71%) |
Dec 30, 2022 | 31.18 | 31.76 | 30.74 | 30.99 | 142,795 | -0.49(-1.56%) |
Dec 29, 2022 | 30.00 | 32.44 | 29.97 | 31.48 | 219,099 | +1.56(+5.21%) |
Dec 28, 2022 | 28.99 | 29.94 | 28.64 | 29.92 | 93,559 | +0.91(+3.14%) |
Dec 27, 2022 | 29.35 | 29.55 | 27.31 | 29.01 | 125,323 | -0.22(-0.75%) |
Dec 23, 2022 | 29.32 | 29.36 | 28.39 | 29.23 | 130,665 | -0.11(-0.37%) |
Dec 22, 2022 | 28.93 | 29.39 | 28.31 | 29.34 | 105,794 | +0.45(+1.56%) |
Dec 21, 2022 | 28.68 | 29.37 | 27.64 | 28.89 | 117,644 | +0.38(+1.33%) |
Dec 20, 2022 | 26.67 | 28.91 | 26.67 | 28.51 | 136,938 | +1.66(+6.18%) |
Dec 19, 2022 | 27.86 | 27.86 | 26.44 | 26.85 | 165,945 | -1.02(-3.66%) |
Dec 16, 2022 | 28.30 | 28.62 | 27.60 | 27.87 | 758,634 | -0.77(-2.69%) |
Dec 15, 2022 | 29.25 | 29.32 | 28.27 | 28.64 | 187,705 | -0.70(-2.39%) |
Dec 14, 2022 | 28.88 | 30.09 | 28.48 | 29.34 | 139,671 | +0.33(+1.14%) |
Dec 13, 2022 | 29.18 | 29.64 | 28.31 | 29.01 | 168,719 | +0.30(+1.04%) |
Dec 12, 2022 | 28.33 | 29.05 | 27.63 | 28.71 | 154,968 | +0.71(+2.54%) |
Dec 09, 2022 | 28.24 | 28.79 | 27.84 | 28.00 | 133,161 | -0.21(-0.74%) |
Dec 08, 2022 | 28.08 | 28.47 | 27.27 | 28.21 | 106,659 | +0.37(+1.33%) |
Dec 07, 2022 | 27.43 | 28.72 | 27.02 | 27.84 | 179,311 | +0.18(+0.65%) |
Dec 06, 2022 | 28.40 | 28.56 | 27.29 | 27.66 | 182,753 | -0.99(-3.46%) |
Dec 05, 2022 | 27.61 | 28.81 | 26.94 | 28.65 | 201,682 | +1.34(+4.91%) |
Dec 02, 2022 | 26.99 | 27.96 | 26.48 | 27.31 | 371,836 | +0.03(+0.11%) |
Dec 01, 2022 | 27.93 | 28.50 | 27.02 | 27.28 | 165,956 | -0.35(-1.27%) |
Nov 30, 2022 | 28.30 | 28.50 | 26.86 | 27.63 | 607,724 | -0.30(-1.07%) |
Nov 29, 2022 | 27.33 | 28.15 | 25.75 | 27.93 | 439,981 | +0.61(+2.23%) |
Nov 28, 2022 | 27.88 | 28.24 | 27.12 | 27.32 | 117,347 | -0.83(-2.95%) |
Nov 25, 2022 | 27.92 | 28.64 | 27.92 | 28.15 | 35,853 | +0.20(+0.72%) |
Nov 23, 2022 | 27.73 | 28.48 | 27.50 | 27.95 | 107,081 | +0.01(+0.04%) |
Nov 22, 2022 | 27.15 | 28.02 | 26.25 | 27.94 | 144,298 | +0.90(+3.33%) |
Nov 21, 2022 | 27.34 | 27.34 | 26.55 | 27.04 | 117,544 | -0.24(-0.88%) |
Nov 18, 2022 | 28.79 | 29.16 | 27.10 | 27.28 | 149,330 | -0.89(-3.16%) |
Nov 17, 2022 | 28.64 | 28.64 | 26.96 | 28.17 | 177,646 | -0.20(-0.70%) |
Nov 16, 2022 | 29.85 | 30.05 | 28.30 | 28.37 | 196,277 | -1.59(-5.31%) |
Nov 15, 2022 | 30.80 | 30.80 | 29.79 | 29.96 | 210,081 | -0.26(-0.86%) |
Nov 14, 2022 | 31.12 | 31.56 | 30.14 | 30.22 | 167,050 | -0.75(-2.42%) |
Nov 11, 2022 | 30.50 | 31.52 | 30.09 | 30.97 | 320,752 | +0.47(+1.54%) |
Nov 10, 2022 | 30.00 | 30.94 | 29.22 | 30.50 | 337,264 | +1.21(+4.13%) |
Nov 09, 2022 | 29.77 | 30.02 | 28.98 | 29.29 | 156,810 | -0.28(-0.95%) |
Nov 08, 2022 | 29.19 | 30.16 | 29.06 | 29.57 | 147,393 | +0.48(+1.65%) |
Nov 07, 2022 | 29.95 | 30.07 | 29.09 | 29.09 | 128,304 | -0.58(-1.95%) |
Nov 04, 2022 | 30.00 | 30.00 | 28.40 | 29.67 | 155,923 | -0.23(-0.77%) |
Nov 03, 2022 | 29.32 | 30.03 | 28.62 | 29.90 | 141,016 | +0.68(+2.33%) |
Nov 02, 2022 | 29.58 | 30.45 | 29.10 | 29.22 | 240,915 | -0.38(-1.28%) |
Nov 01, 2022 | 31.14 | 31.14 | 29.23 | 29.60 | 402,601 | +0.75(+2.60%) |
Oct 31, 2022 | 28.58 | 29.13 | 28.38 | 28.85 | 146,493 | -0.04(-0.14%) |
Oct 28, 2022 | 28.30 | 29.00 | 28.15 | 28.89 | 180,389 | +0.86(+3.07%) |
Oct 27, 2022 | 28.85 | 29.01 | 27.80 | 28.03 | 96,494 | -0.49(-1.72%) |
Oct 26, 2022 | 28.05 | 29.22 | 27.68 | 28.52 | 159,086 | +0.51(+1.82%) |
Oct 25, 2022 | 27.39 | 28.81 | 27.39 | 28.01 | 248,446 | +0.86(+3.17%) |
Oct 24, 2022 | 27.54 | 27.58 | 26.54 | 27.15 | 158,077 | -0.47(-1.70%) |
Oct 21, 2022 | 26.69 | 27.81 | 26.34 | 27.62 | 147,589 | +1.15(+4.34%) |
Oct 20, 2022 | 26.54 | 27.07 | 25.83 | 26.47 | 123,140 | -0.10(-0.38%) |
Oct 19, 2022 | 27.06 | 27.56 | 26.24 | 26.57 | 218,416 | -0.77(-2.82%) |
Oct 18, 2022 | 27.58 | 28.05 | 27.02 | 27.34 | 103,456 | +0.04(+0.15%) |
Oct 17, 2022 | 26.63 | 27.56 | 26.22 | 27.30 | 145,313 | +0.78(+2.94%) |
Oct 14, 2022 | 27.76 | 28.23 | 26.43 | 26.52 | 204,817 | -1.18(-4.26%) |
Oct 13, 2022 | 25.78 | 27.75 | 25.34 | 27.70 | 145,400 | +1.49(+5.68%) |
Oct 12, 2022 | 26.32 | 26.42 | 25.47 | 26.21 | 177,077 | +0.01(+0.04%) |
Oct 11, 2022 | 25.67 | 26.50 | 25.25 | 26.20 | 123,922 | +0.46(+1.79%) |
Oct 10, 2022 | 26.08 | 26.68 | 25.69 | 25.74 | 121,202 | -0.48(-1.83%) |
Oct 07, 2022 | 26.88 | 27.16 | 26.07 | 26.22 | 140,341 | -0.99(-3.64%) |
Oct 06, 2022 | 27.05 | 27.64 | 26.41 | 27.21 | 148,283 | -0.08(-0.29%) |
Oct 05, 2022 | 27.50 | 27.50 | 26.46 | 27.29 | 196,215 | +0.32(+1.19%) |
Oct 04, 2022 | 26.08 | 26.99 | 26.00 | 26.97 | 181,785 | +1.08(+4.17%) |
Oct 03, 2022 | 25.73 | 26.23 | 25.12 | 25.89 | 180,350 | +0.38(+1.49%) |
Sep 30, 2022 | 26.26 | 27.41 | 25.48 | 25.51 | 237,268 | -0.54(-2.07%) |
Sep 29, 2022 | 26.07 | 26.29 | 25.38 | 26.05 | 203,502 | -0.09(-0.34%) |
Sep 28, 2022 | 26.05 | 26.25 | 25.44 | 26.14 | 226,156 | +0.44(+1.71%) |
Sep 27, 2022 | 24.81 | 25.94 | 24.73 | 25.70 | 219,506 | +1.18(+4.81%) |
Sep 26, 2022 | 25.41 | 26.18 | 24.52 | 24.52 | 137,807 | -0.89(-3.50%) |
Sep 23, 2022 | 25.31 | 25.54 | 24.57 | 25.41 | 253,543 | -0.14(-0.55%) |
Sep 22, 2022 | 25.42 | 25.80 | 24.61 | 25.55 | 356,671 | -0.05(-0.20%) |
Sep 21, 2022 | 25.56 | 26.95 | 24.90 | 25.60 | 185,324 | +0.46(+1.83%) |
Sep 20, 2022 | 24.29 | 25.56 | 24.25 | 25.14 | 213,686 | +0.70(+2.86%) |
Sep 19, 2022 | 25.44 | 25.63 | 24.32 | 24.44 | 288,067 | -0.83(-3.28%) |
Sep 16, 2022 | 25.38 | 25.70 | 24.37 | 25.27 | 402,781 | -0.33(-1.29%) |
Sep 15, 2022 | 23.42 | 25.65 | 23.42 | 25.60 | 194,422 | +1.98(+8.38%) |
Sep 14, 2022 | 23.81 | 24.17 | 23.06 | 23.62 | 298,679 | -0.02(-0.08%) |
Sep 13, 2022 | 23.65 | 24.31 | 23.39 | 23.64 | 379,073 | -2.14(-8.30%) |
Sep 12, 2022 | 26.45 | 26.79 | 25.28 | 25.78 | 166,851 | +0.10(+0.39%) |
Sep 09, 2022 | 26.62 | 26.80 | 25.57 | 25.68 | 169,423 | -0.94(-3.53%) |
Sep 08, 2022 | 26.33 | 27.33 | 26.27 | 26.62 | 165,210 | +0.21(+0.80%) |
Sep 07, 2022 | 24.38 | 26.80 | 24.38 | 26.41 | 288,424 | +2.03(+8.33%) |
Sep 06, 2022 | 24.81 | 24.81 | 23.77 | 24.38 | 468,865 | -0.46(-1.85%) |
Sep 02, 2022 | 25.16 | 25.25 | 23.76 | 24.84 | 296,898 | +0.08(+0.32%) |