Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 25.92 | 26.31 | 25.73 | 26.21 | 120,262 | +0.36(+1.38%) |
Aug 30, 2023 | 25.35 | 25.85 | 25.35 | 25.85 | 98,873 | +0.51(+2.00%) |
Aug 29, 2023 | 25.07 | 25.44 | 25.05 | 25.35 | 42,657 | +0.22(+0.87%) |
Aug 28, 2023 | 24.65 | 25.29 | 24.55 | 25.13 | 116,175 | +0.46(+1.85%) |
Aug 25, 2023 | 24.44 | 24.85 | 24.44 | 24.67 | 37,597 | +0.23(+0.93%) |
Aug 24, 2023 | 24.52 | 24.52 | 24.12 | 24.44 | 76,459 | -0.28(-1.12%) |
Aug 23, 2023 | 24.87 | 25.30 | 24.64 | 24.72 | 191,610 | -0.08(-0.32%) |
Aug 22, 2023 | 24.57 | 24.98 | 24.14 | 24.80 | 134,782 | +0.43(+1.75%) |
Aug 21, 2023 | 24.21 | 24.55 | 23.66 | 24.37 | 117,341 | +0.12(+0.49%) |
Aug 18, 2023 | 24.24 | 24.52 | 24.00 | 24.26 | 47,039 | -0.21(-0.85%) |
Aug 17, 2023 | 24.61 | 24.75 | 24.30 | 24.46 | 58,402 | -0.15(-0.60%) |
Aug 16, 2023 | 24.80 | 24.89 | 24.61 | 24.61 | 67,103 | -0.18(-0.72%) |
Aug 15, 2023 | 24.99 | 25.13 | 24.65 | 24.79 | 85,239 | -0.20(-0.79%) |
Aug 14, 2023 | 25.02 | 25.49 | 24.91 | 24.99 | 110,880 | -0.14(-0.55%) |
Aug 11, 2023 | 25.55 | 25.84 | 24.75 | 25.13 | 286,257 | -0.67(-2.61%) |
Aug 10, 2023 | 25.55 | 26.25 | 25.55 | 25.80 | 105,260 | +0.43(+1.68%) |
Aug 09, 2023 | 24.78 | 26.75 | 24.52 | 25.38 | 205,747 | +2.21(+9.55%) |
Aug 08, 2023 | 23.10 | 23.47 | 22.99 | 23.16 | 51,318 | -0.22(-0.93%) |
Aug 07, 2023 | 23.26 | 23.49 | 23.13 | 23.38 | 35,738 | +0.27(+1.16%) |
Aug 04, 2023 | 23.23 | 23.56 | 23.11 | 23.11 | 29,694 | +0.01(+0.04%) |
Aug 03, 2023 | 23.27 | 23.30 | 22.54 | 23.11 | 41,560 | -0.23(-0.98%) |
Aug 02, 2023 | 22.96 | 23.54 | 22.96 | 23.33 | 58,502 | +0.27(+1.16%) |
Aug 01, 2023 | 22.97 | 23.10 | 22.49 | 23.07 | 58,908 | +0.06(+0.26%) |
Jul 31, 2023 | 22.96 | 23.19 | 22.66 | 23.01 | 68,944 | +0.11(+0.48%) |
Jul 28, 2023 | 23.18 | 23.44 | 22.88 | 22.90 | 49,706 | -0.10(-0.43%) |
Jul 27, 2023 | 22.67 | 23.15 | 22.66 | 23.00 | 57,588 | +0.34(+1.48%) |
Jul 26, 2023 | 22.63 | 22.83 | 22.52 | 22.66 | 50,690 | +0.03(+0.13%) |
Jul 25, 2023 | 22.54 | 22.76 | 22.31 | 22.63 | 44,715 | -0.01(-0.04%) |
Jul 24, 2023 | 22.47 | 22.74 | 22.44 | 22.64 | 37,389 | +0.04(+0.18%) |
Jul 21, 2023 | 22.78 | 22.78 | 22.54 | 22.60 | 43,140 | -0.03(-0.13%) |
Jul 20, 2023 | 22.48 | 22.72 | 22.30 | 22.63 | 43,296 | +0.12(+0.53%) |
Jul 19, 2023 | 22.46 | 22.64 | 22.24 | 22.51 | 56,150 | +0.03(+0.13%) |
Jul 18, 2023 | 22.47 | 22.85 | 22.24 | 22.48 | 47,972 | -0.07(-0.31%) |
Jul 17, 2023 | 21.89 | 22.74 | 21.89 | 22.55 | 64,225 | +0.58(+2.66%) |
Jul 14, 2023 | 21.96 | 22.11 | 21.45 | 21.97 | 45,425 | +0.18(+0.82%) |
Jul 13, 2023 | 21.59 | 22.18 | 21.51 | 21.79 | 34,583 | +0.18(+0.82%) |
Jul 12, 2023 | 21.76 | 21.87 | 21.56 | 21.61 | 48,986 | +0.01(+0.05%) |
Jul 11, 2023 | 21.84 | 21.87 | 21.51 | 21.60 | 40,484 | -0.18(-0.82%) |
Jul 10, 2023 | 21.81 | 22.06 | 21.74 | 21.78 | 36,367 | +0.00(+0.00%) |
Jul 07, 2023 | 21.75 | 22.04 | 21.75 | 21.78 | 47,897 | +0.07(+0.32%) |
Jul 06, 2023 | 21.49 | 21.78 | 21.18 | 21.71 | 77,463 | +0.18(+0.83%) |
Jul 05, 2023 | 21.74 | 21.91 | 21.49 | 21.53 | 78,820 | -0.28(-1.27%) |
Jul 03, 2023 | 21.59 | 21.83 | 21.57 | 21.81 | 53,883 | +0.26(+1.19%) |
Jun 30, 2023 | 22.09 | 22.13 | 21.51 | 21.55 | 105,555 | -0.36(-1.62%) |
Jun 29, 2023 | 21.93 | 22.25 | 21.87 | 21.91 | 111,300 | +0.06(+0.27%) |
Jun 28, 2023 | 22.57 | 22.91 | 21.82 | 21.85 | 101,585 | -0.65(-2.90%) |
Jun 27, 2023 | 21.32 | 22.53 | 21.14 | 22.50 | 132,163 | +1.17(+5.47%) |
Jun 26, 2023 | 20.55 | 21.71 | 20.44 | 21.34 | 136,266 | +1.18(+5.84%) |
Jun 23, 2023 | 20.24 | 20.42 | 20.09 | 20.16 | 176,309 | -0.31(-1.50%) |
Jun 22, 2023 | 20.29 | 20.53 | 20.15 | 20.47 | 52,352 | +0.16(+0.78%) |
Jun 21, 2023 | 20.29 | 20.55 | 20.21 | 20.31 | 119,587 | -0.04(-0.19%) |
Jun 20, 2023 | 20.63 | 20.65 | 20.21 | 20.35 | 67,942 | -0.32(-1.53%) |
Jun 16, 2023 | 20.12 | 20.69 | 19.93 | 20.66 | 253,583 | +0.77(+3.88%) |
Jun 15, 2023 | 19.77 | 19.93 | 19.54 | 19.89 | 60,607 | +0.12(+0.60%) |
Jun 14, 2023 | 19.90 | 20.05 | 19.44 | 19.77 | 79,130 | -0.14(-0.70%) |
Jun 13, 2023 | 20.13 | 20.25 | 19.87 | 19.91 | 83,337 | +0.06(+0.30%) |
Jun 12, 2023 | 19.78 | 20.01 | 19.68 | 19.85 | 130,212 | +0.01(+0.05%) |
Jun 09, 2023 | 19.81 | 19.93 | 19.58 | 19.84 | 80,519 | +0.07(+0.35%) |
Jun 08, 2023 | 19.68 | 20.12 | 19.49 | 19.77 | 122,881 | -0.16(-0.79%) |
Jun 07, 2023 | 19.35 | 20.11 | 19.20 | 19.93 | 243,801 | +0.76(+3.97%) |
Jun 06, 2023 | 19.01 | 19.95 | 18.91 | 19.17 | 923,226 | -2.34(-10.89%) |
Jun 05, 2023 | 21.70 | 21.75 | 21.38 | 21.51 | 41,987 | -0.38(-1.72%) |
Jun 02, 2023 | 21.30 | 22.04 | 21.24 | 21.89 | 59,984 | +0.96(+4.58%) |
Jun 01, 2023 | 20.73 | 21.19 | 20.66 | 20.93 | 35,733 | +0.27(+1.29%) |
May 31, 2023 | 20.49 | 20.66 | 20.38 | 20.66 | 128,695 | +0.16(+0.77%) |
May 30, 2023 | 20.94 | 20.97 | 20.38 | 20.51 | 56,712 | -0.40(-1.89%) |
May 26, 2023 | 20.74 | 20.96 | 20.62 | 20.90 | 38,851 | +0.14(+0.67%) |
May 25, 2023 | 20.93 | 20.95 | 20.63 | 20.76 | 39,434 | -0.28(-1.32%) |
May 24, 2023 | 21.71 | 21.71 | 20.93 | 21.04 | 48,801 | -0.79(-3.62%) |
May 23, 2023 | 22.09 | 22.26 | 21.80 | 21.83 | 53,224 | -0.37(-1.65%) |
May 22, 2023 | 22.26 | 22.64 | 22.03 | 22.20 | 46,774 | +0.00(+0.00%) |
May 19, 2023 | 22.19 | 22.71 | 21.98 | 22.20 | 54,200 | +0.24(+1.08%) |
May 18, 2023 | 21.72 | 22.02 | 21.47 | 21.96 | 54,295 | +0.27(+1.23%) |
May 17, 2023 | 21.54 | 22.11 | 21.41 | 21.69 | 320,586 | +0.31(+1.43%) |
May 16, 2023 | 21.21 | 21.64 | 21.12 | 21.39 | 45,972 | +0.03(+0.14%) |
May 15, 2023 | 21.06 | 21.44 | 20.99 | 21.36 | 59,521 | +0.28(+1.31%) |
May 12, 2023 | 21.15 | 21.28 | 20.95 | 21.08 | 37,239 | +0.13(+0.61%) |
May 11, 2023 | 20.98 | 20.98 | 20.28 | 20.95 | 77,607 | -0.12(-0.56%) |
May 10, 2023 | 21.74 | 21.74 | 20.68 | 21.07 | 39,344 | +0.36(+1.72%) |
May 09, 2023 | 20.38 | 20.97 | 20.31 | 20.71 | 51,889 | +0.20(+0.96%) |
May 08, 2023 | 20.65 | 20.92 | 20.15 | 20.52 | 171,628 | -0.21(-1.00%) |
May 05, 2023 | 20.35 | 20.85 | 20.35 | 20.72 | 32,612 | +0.64(+3.20%) |
May 04, 2023 | 20.45 | 20.45 | 19.97 | 20.08 | 35,138 | -0.50(-2.45%) |
May 03, 2023 | 20.55 | 21.14 | 20.53 | 20.58 | 41,500 | +0.05(+0.24%) |
May 02, 2023 | 21.04 | 21.04 | 20.26 | 20.54 | 47,480 | -0.45(-2.16%) |
May 01, 2023 | 20.68 | 21.24 | 20.68 | 20.99 | 27,180 | +0.25(+1.19%) |
Apr 28, 2023 | 20.47 | 21.01 | 20.47 | 20.74 | 45,429 | +0.22(+1.06%) |
Apr 27, 2023 | 20.55 | 21.08 | 20.45 | 20.53 | 46,253 | +0.04(+0.19%) |
Apr 26, 2023 | 20.37 | 20.53 | 20.20 | 20.49 | 43,274 | -0.10(-0.48%) |
Apr 25, 2023 | 21.38 | 21.67 | 20.41 | 20.58 | 58,226 | -1.04(-4.83%) |
Apr 24, 2023 | 21.38 | 21.64 | 21.21 | 21.63 | 47,080 | +0.26(+1.20%) |
Apr 21, 2023 | 21.71 | 21.71 | 21.23 | 21.37 | 57,115 | -0.17(-0.78%) |
Apr 20, 2023 | 21.90 | 21.93 | 21.35 | 21.54 | 42,751 | -0.33(-1.53%) |
Apr 19, 2023 | 21.83 | 22.19 | 21.68 | 21.87 | 42,909 | -0.18(-0.80%) |
Apr 18, 2023 | 22.18 | 22.23 | 21.77 | 22.05 | 67,376 | -0.08(-0.36%) |
Apr 17, 2023 | 21.93 | 22.16 | 21.93 | 22.13 | 38,365 | +0.12(+0.54%) |
Apr 14, 2023 | 21.87 | 22.16 | 21.87 | 22.01 | 49,448 | -0.02(-0.09%) |
Apr 13, 2023 | 21.87 | 22.18 | 21.82 | 22.03 | 54,100 | +0.18(+0.81%) |
Apr 12, 2023 | 21.68 | 22.21 | 21.61 | 21.86 | 68,686 | +0.38(+1.79%) |
Apr 11, 2023 | 21.27 | 21.52 | 21.09 | 21.47 | 67,837 | +0.32(+1.54%) |
Apr 10, 2023 | 20.74 | 21.21 | 20.74 | 21.15 | 48,516 | +0.18(+0.85%) |
Apr 06, 2023 | 20.76 | 21.07 | 20.50 | 20.97 | 44,609 | +0.23(+1.09%) |
Apr 05, 2023 | 20.63 | 20.93 | 20.63 | 20.74 | 59,354 | -0.11(-0.52%) |
Apr 04, 2023 | 21.17 | 21.17 | 20.55 | 20.85 | 65,376 | -0.33(-1.58%) |
Apr 03, 2023 | 21.23 | 21.26 | 20.59 | 21.19 | 119,845 | -0.03(-0.14%) |
Mar 31, 2023 | 20.68 | 21.23 | 20.51 | 21.21 | 89,836 | +0.68(+3.31%) |
Mar 30, 2023 | 20.18 | 20.63 | 20.14 | 20.54 | 63,609 | +0.53(+2.66%) |
Mar 29, 2023 | 19.67 | 20.09 | 19.44 | 20.00 | 70,997 | +0.51(+2.63%) |
Mar 28, 2023 | 19.25 | 19.62 | 19.23 | 19.49 | 66,743 | +0.15(+0.76%) |
Mar 27, 2023 | 18.70 | 19.45 | 18.60 | 19.34 | 252,823 | +0.81(+4.36%) |
Mar 24, 2023 | 17.94 | 18.59 | 17.94 | 18.54 | 111,061 | +0.43(+2.39%) |
Mar 23, 2023 | 18.45 | 18.46 | 18.03 | 18.10 | 114,657 | -0.28(-1.50%) |
Mar 22, 2023 | 18.71 | 18.73 | 18.32 | 18.38 | 86,932 | -0.33(-1.79%) |
Mar 21, 2023 | 18.82 | 19.12 | 18.63 | 18.71 | 119,916 | +0.18(+0.96%) |
Mar 20, 2023 | 18.82 | 18.99 | 18.35 | 18.54 | 156,514 | -0.20(-1.05%) |
Mar 17, 2023 | 18.58 | 19.20 | 18.00 | 18.73 | 342,811 | +0.07(+0.37%) |
Mar 16, 2023 | 18.89 | 18.90 | 16.33 | 18.66 | 282,722 | -0.72(-3.71%) |
Mar 15, 2023 | 19.61 | 19.70 | 18.61 | 19.38 | 131,711 | -0.75(-3.72%) |
Mar 14, 2023 | 20.64 | 20.84 | 19.83 | 20.13 | 86,207 | -0.09(-0.44%) |
Mar 13, 2023 | 20.31 | 20.44 | 19.88 | 20.22 | 62,071 | -0.34(-1.68%) |
Mar 10, 2023 | 21.35 | 21.35 | 20.45 | 20.57 | 50,173 | -0.88(-4.09%) |
Mar 09, 2023 | 21.60 | 21.81 | 21.31 | 21.44 | 62,680 | -0.05(-0.23%) |
Mar 08, 2023 | 21.62 | 21.68 | 21.15 | 21.49 | 42,449 | -0.03(-0.14%) |
Mar 07, 2023 | 21.92 | 22.06 | 21.41 | 21.52 | 42,995 | -0.39(-1.80%) |
Mar 06, 2023 | 22.05 | 22.42 | 21.71 | 21.91 | 64,210 | +0.03(+0.13%) |
Mar 03, 2023 | 21.53 | 22.12 | 21.53 | 21.88 | 42,201 | +0.46(+2.16%) |
Mar 02, 2023 | 21.31 | 21.66 | 21.31 | 21.42 | 28,466 | -0.11(-0.50%) |
Mar 01, 2023 | 21.20 | 21.58 | 21.05 | 21.53 | 52,087 | +0.37(+1.77%) |
Feb 28, 2023 | 21.27 | 21.42 | 20.90 | 21.16 | 98,466 | -0.25(-1.15%) |
Feb 27, 2023 | 21.62 | 22.43 | 21.38 | 21.40 | 57,072 | -0.04(-0.18%) |
Feb 24, 2023 | 22.50 | 22.50 | 20.78 | 21.44 | 173,704 | -1.35(-5.92%) |
Feb 23, 2023 | 22.83 | 23.11 | 22.23 | 22.79 | 130,162 | +0.15(+0.65%) |
Feb 22, 2023 | 22.49 | 23.03 | 22.43 | 22.64 | 45,597 | +0.23(+1.01%) |
Feb 21, 2023 | 23.31 | 23.44 | 22.27 | 22.42 | 61,747 | -0.98(-4.21%) |
Feb 17, 2023 | 22.96 | 23.61 | 22.85 | 23.40 | 47,852 | +0.52(+2.28%) |
Feb 16, 2023 | 23.01 | 23.34 | 22.88 | 22.88 | 42,469 | -0.41(-1.78%) |
Feb 15, 2023 | 22.94 | 23.58 | 22.87 | 23.29 | 68,102 | +0.22(+0.94%) |
Feb 14, 2023 | 22.86 | 23.41 | 22.86 | 23.08 | 39,782 | +0.07(+0.30%) |
Feb 13, 2023 | 22.88 | 23.11 | 22.60 | 23.01 | 47,092 | +0.08(+0.34%) |
Feb 10, 2023 | 22.55 | 23.07 | 22.45 | 22.93 | 51,431 | +0.27(+1.17%) |
Feb 09, 2023 | 23.06 | 23.11 | 22.56 | 22.66 | 44,307 | -0.24(-1.03%) |
Feb 08, 2023 | 22.85 | 23.01 | 22.54 | 22.90 | 44,986 | -0.12(-0.51%) |
Feb 07, 2023 | 22.66 | 23.08 | 22.54 | 23.02 | 51,239 | +0.24(+1.04%) |
Feb 06, 2023 | 22.53 | 22.96 | 22.47 | 22.78 | 53,801 | +0.03(+0.13%) |
Feb 03, 2023 | 22.65 | 23.33 | 22.65 | 22.75 | 60,691 | -0.07(-0.30%) |
Feb 02, 2023 | 22.71 | 23.08 | 22.65 | 22.82 | 54,507 | +0.22(+0.96%) |
Feb 01, 2023 | 22.38 | 22.93 | 22.34 | 22.60 | 58,837 | +0.14(+0.61%) |
Jan 31, 2023 | 21.92 | 22.48 | 21.92 | 22.47 | 46,392 | +0.55(+2.51%) |
Jan 30, 2023 | 21.99 | 22.37 | 21.92 | 21.92 | 42,624 | -0.22(-0.98%) |
Jan 27, 2023 | 21.81 | 22.21 | 21.72 | 22.13 | 38,265 | +0.23(+1.03%) |
Jan 26, 2023 | 22.19 | 22.25 | 21.79 | 21.91 | 40,335 | -0.11(-0.49%) |
Jan 25, 2023 | 21.55 | 22.05 | 21.48 | 22.01 | 36,410 | +0.24(+1.08%) |
Jan 24, 2023 | 21.51 | 21.84 | 21.09 | 21.78 | 55,821 | +0.41(+1.93%) |
Jan 23, 2023 | 21.80 | 21.80 | 21.08 | 21.37 | 65,989 | -0.25(-1.13%) |
Jan 20, 2023 | 21.45 | 22.21 | 21.38 | 21.61 | 105,311 | +0.30(+1.43%) |
Jan 19, 2023 | 21.32 | 21.57 | 20.92 | 21.31 | 81,501 | -0.28(-1.32%) |
Jan 18, 2023 | 21.66 | 22.16 | 21.42 | 21.59 | 219,278 | +0.15(+0.69%) |
Jan 17, 2023 | 21.58 | 21.70 | 21.23 | 21.45 | 64,245 | -0.11(-0.50%) |
Jan 13, 2023 | 21.47 | 21.78 | 21.46 | 21.55 | 43,745 | -0.04(-0.18%) |
Jan 12, 2023 | 21.33 | 21.63 | 21.24 | 21.59 | 58,394 | +0.31(+1.48%) |
Jan 11, 2023 | 21.24 | 21.32 | 20.88 | 21.28 | 70,264 | +0.14(+0.65%) |
Jan 10, 2023 | 20.72 | 21.23 | 20.44 | 21.14 | 87,717 | +0.29(+1.41%) |
Jan 09, 2023 | 21.27 | 21.46 | 20.85 | 20.85 | 98,206 | -0.25(-1.16%) |
Jan 06, 2023 | 20.75 | 21.12 | 20.61 | 21.09 | 121,361 | +0.58(+2.82%) |
Jan 05, 2023 | 20.18 | 20.55 | 19.85 | 20.51 | 101,766 | +0.44(+2.20%) |
Jan 04, 2023 | 19.93 | 20.41 | 19.78 | 20.07 | 203,094 | +0.41(+2.10%) |
Jan 03, 2023 | 19.67 | 19.89 | 19.21 | 19.66 | 139,039 | -0.11(-0.55%) |
Dec 30, 2022 | 19.32 | 19.85 | 19.29 | 19.77 | 222,272 | +0.27(+1.36%) |
Dec 29, 2022 | 19.33 | 19.57 | 19.12 | 19.50 | 108,236 | +0.32(+1.69%) |
Dec 28, 2022 | 19.61 | 19.61 | 19.13 | 19.18 | 119,596 | -0.28(-1.46%) |
Dec 27, 2022 | 19.74 | 19.84 | 19.19 | 19.46 | 132,789 | -0.27(-1.39%) |
Dec 23, 2022 | 19.67 | 20.17 | 19.63 | 19.74 | 167,407 | -0.27(-1.37%) |
Dec 22, 2022 | 20.32 | 20.32 | 19.79 | 20.01 | 106,815 | -0.59(-2.86%) |
Dec 21, 2022 | 21.06 | 21.06 | 20.19 | 20.60 | 121,774 | -0.15(-0.71%) |
Dec 20, 2022 | 20.92 | 21.20 | 20.75 | 20.75 | 143,371 | -0.27(-1.31%) |
Dec 19, 2022 | 20.94 | 21.45 | 20.81 | 21.02 | 171,944 | -0.15(-0.70%) |
Dec 16, 2022 | 21.08 | 21.21 | 20.51 | 21.17 | 274,876 | -0.19(-0.87%) |
Dec 15, 2022 | 21.10 | 21.45 | 20.95 | 21.36 | 174,990 | -0.14(-0.64%) |
Dec 14, 2022 | 21.12 | 21.71 | 20.76 | 21.49 | 293,271 | +0.15(+0.69%) |
Dec 13, 2022 | 21.72 | 21.97 | 20.92 | 21.35 | 414,981 | -0.28(-1.32%) |
Dec 12, 2022 | 22.55 | 22.67 | 21.36 | 21.63 | 138,213 | -1.21(-5.29%) |
Dec 09, 2022 | 22.30 | 23.07 | 22.30 | 22.84 | 91,536 | +0.27(+1.17%) |
Dec 08, 2022 | 22.53 | 22.92 | 22.08 | 22.57 | 129,161 | -0.15(-0.65%) |
Dec 07, 2022 | 24.24 | 24.37 | 22.56 | 22.72 | 134,127 | -1.69(-6.92%) |
Dec 06, 2022 | 25.29 | 25.29 | 24.30 | 24.41 | 122,169 | -0.83(-3.30%) |
Dec 05, 2022 | 25.50 | 25.50 | 24.87 | 25.24 | 141,137 | -0.29(-1.15%) |
Dec 02, 2022 | 25.29 | 25.90 | 25.27 | 25.54 | 131,176 | -0.16(-0.61%) |
Dec 01, 2022 | 25.62 | 25.99 | 25.36 | 25.70 | 96,585 | +0.24(+0.93%) |
Nov 30, 2022 | 24.86 | 25.48 | 24.64 | 25.46 | 154,120 | +0.60(+2.41%) |
Nov 29, 2022 | 25.22 | 25.81 | 24.80 | 24.86 | 131,915 | -0.36(-1.44%) |
Nov 28, 2022 | 24.98 | 25.25 | 24.55 | 25.22 | 159,293 | +0.06(+0.23%) |
Nov 25, 2022 | 24.60 | 25.19 | 24.36 | 25.17 | 121,798 | +0.69(+2.81%) |
Nov 23, 2022 | 24.68 | 24.91 | 24.34 | 24.48 | 88,980 | -0.34(-1.38%) |
Nov 22, 2022 | 24.78 | 25.17 | 24.30 | 24.82 | 147,831 | +0.04(+0.16%) |
Nov 21, 2022 | 24.92 | 25.16 | 24.58 | 24.78 | 161,522 | -0.14(-0.55%) |
Nov 18, 2022 | 26.48 | 26.48 | 24.71 | 24.92 | 124,535 | -0.98(-3.79%) |
Nov 17, 2022 | 25.47 | 26.32 | 25.47 | 25.90 | 197,138 | +0.20(+0.76%) |
Nov 16, 2022 | 24.78 | 26.27 | 24.78 | 25.71 | 257,324 | +0.87(+3.52%) |
Nov 15, 2022 | 26.03 | 26.42 | 24.25 | 24.83 | 753,430 | -4.10(-14.18%) |
Nov 14, 2022 | 29.16 | 29.43 | 28.78 | 28.93 | 202,793 | -0.26(-0.87%) |
Nov 11, 2022 | 29.44 | 29.46 | 28.71 | 29.19 | 344,708 | +1.29(+4.61%) |
Nov 10, 2022 | 29.23 | 29.31 | 27.64 | 27.90 | 207,453 | -0.13(-0.46%) |
Nov 09, 2022 | 28.70 | 28.79 | 27.99 | 28.03 | 63,644 | -0.68(-2.36%) |
Nov 08, 2022 | 29.22 | 29.39 | 28.42 | 28.71 | 88,110 | -0.56(-1.91%) |
Nov 07, 2022 | 29.90 | 29.90 | 29.18 | 29.27 | 96,003 | -0.18(-0.60%) |
Nov 04, 2022 | 29.94 | 30.92 | 29.00 | 29.44 | 271,503 | -0.29(-0.99%) |
Nov 03, 2022 | 28.85 | 30.30 | 28.85 | 29.74 | 195,070 | +0.30(+1.03%) |
Nov 02, 2022 | 29.90 | 30.25 | 29.19 | 29.43 | 89,607 | -0.47(-1.58%) |
Nov 01, 2022 | 29.30 | 30.79 | 29.17 | 29.91 | 107,963 | +1.08(+3.75%) |
Oct 31, 2022 | 29.26 | 29.58 | 28.71 | 28.83 | 115,220 | -0.49(-1.67%) |
Oct 28, 2022 | 28.02 | 29.59 | 28.02 | 29.32 | 155,830 | +1.45(+5.20%) |
Oct 27, 2022 | 28.10 | 28.40 | 27.67 | 27.87 | 127,442 | +0.06(+0.21%) |
Oct 26, 2022 | 28.07 | 28.12 | 27.64 | 27.81 | 104,364 | -0.12(-0.42%) |
Oct 25, 2022 | 28.72 | 29.09 | 27.87 | 27.93 | 132,252 | -0.96(-3.32%) |
Oct 24, 2022 | 28.50 | 29.06 | 28.06 | 28.89 | 117,400 | +0.59(+2.08%) |
Oct 21, 2022 | 28.03 | 28.66 | 27.77 | 28.30 | 122,516 | +0.59(+2.12%) |
Oct 20, 2022 | 27.57 | 28.34 | 27.40 | 27.71 | 70,475 | +0.06(+0.21%) |
Oct 19, 2022 | 27.27 | 27.76 | 26.91 | 27.65 | 55,350 | +0.08(+0.28%) |
Oct 18, 2022 | 28.34 | 28.65 | 26.85 | 27.57 | 123,514 | -0.21(-0.74%) |
Oct 17, 2022 | 27.24 | 28.16 | 27.19 | 27.78 | 65,304 | +1.25(+4.72%) |
Oct 14, 2022 | 28.49 | 28.59 | 26.43 | 26.53 | 106,215 | -1.27(-4.58%) |
Oct 13, 2022 | 25.76 | 27.86 | 25.42 | 27.80 | 110,028 | +1.49(+5.65%) |
Oct 12, 2022 | 26.36 | 26.61 | 25.74 | 26.31 | 100,700 | -0.03(-0.11%) |
Oct 11, 2022 | 25.63 | 26.63 | 25.35 | 26.34 | 140,842 | +0.63(+2.44%) |
Oct 10, 2022 | 25.29 | 25.94 | 25.00 | 25.71 | 68,310 | +0.36(+1.43%) |
Oct 07, 2022 | 25.36 | 25.47 | 24.95 | 25.35 | 52,753 | -0.44(-1.71%) |
Oct 06, 2022 | 25.25 | 26.31 | 25.23 | 25.79 | 64,044 | +0.25(+1.00%) |
Oct 05, 2022 | 25.15 | 25.75 | 25.00 | 25.54 | 68,290 | -0.16(-0.61%) |
Oct 04, 2022 | 25.51 | 26.14 | 25.35 | 25.70 | 144,636 | +0.83(+3.35%) |
Oct 03, 2022 | 24.02 | 25.32 | 23.89 | 24.86 | 145,392 | +1.31(+5.57%) |
Sep 30, 2022 | 23.76 | 24.38 | 23.37 | 23.55 | 258,986 | -0.21(-0.87%) |
Sep 29, 2022 | 23.79 | 23.79 | 23.33 | 23.76 | 87,530 | -0.47(-1.94%) |
Sep 28, 2022 | 23.39 | 24.30 | 23.33 | 24.23 | 134,596 | +0.83(+3.56%) |
Sep 27, 2022 | 23.78 | 24.20 | 23.23 | 23.39 | 108,015 | -0.08(-0.33%) |
Sep 26, 2022 | 23.57 | 24.20 | 23.15 | 23.47 | 99,458 | -0.06(-0.25%) |
Sep 23, 2022 | 23.47 | 23.90 | 23.00 | 23.53 | 128,845 | -0.38(-1.60%) |
Sep 22, 2022 | 24.05 | 24.18 | 23.28 | 23.91 | 152,150 | -0.34(-1.41%) |
Sep 21, 2022 | 24.36 | 25.27 | 24.20 | 24.26 | 140,231 | +0.13(+0.53%) |
Sep 20, 2022 | 25.30 | 25.30 | 24.10 | 24.13 | 110,550 | -1.55(-6.02%) |
Sep 19, 2022 | 24.96 | 25.99 | 24.96 | 25.68 | 137,774 | +0.23(+0.92%) |
Sep 16, 2022 | 25.83 | 25.99 | 25.24 | 25.44 | 766,866 | -0.73(-2.80%) |
Sep 15, 2022 | 26.87 | 27.17 | 25.77 | 26.18 | 217,765 | -0.65(-2.41%) |
Sep 14, 2022 | 26.43 | 26.84 | 26.03 | 26.82 | 147,367 | +0.57(+2.16%) |
Sep 13, 2022 | 26.02 | 26.81 | 25.37 | 26.25 | 177,858 | -0.29(-1.11%) |
Sep 12, 2022 | 27.44 | 27.92 | 26.07 | 26.55 | 132,132 | -0.48(-1.77%) |
Sep 09, 2022 | 26.83 | 27.26 | 26.63 | 27.03 | 113,947 | +0.45(+1.69%) |
Sep 08, 2022 | 27.09 | 27.32 | 26.34 | 26.58 | 98,827 | -0.58(-2.13%) |
Sep 07, 2022 | 26.01 | 27.23 | 25.87 | 27.15 | 149,701 | +1.27(+4.92%) |
Sep 06, 2022 | 25.32 | 27.01 | 25.02 | 25.88 | 235,338 | +1.47(+6.01%) |
Sep 02, 2022 | 24.95 | 25.25 | 24.15 | 24.41 | 129,819 | -0.21(-0.84%) |