Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 20.01 | 20.33 | 19.74 | 19.93 | 280,578 | +0.02(+0.10%) |
Aug 30, 2023 | 19.56 | 20.11 | 19.37 | 19.91 | 156,708 | +0.29(+1.48%) |
Aug 29, 2023 | 18.69 | 19.77 | 18.69 | 19.62 | 180,686 | +0.84(+4.47%) |
Aug 28, 2023 | 18.80 | 19.11 | 18.61 | 18.78 | 318,056 | +0.15(+0.81%) |
Aug 25, 2023 | 18.70 | 19.08 | 18.08 | 18.63 | 149,924 | -0.08(-0.43%) |
Aug 24, 2023 | 18.52 | 19.00 | 17.68 | 18.71 | 271,270 | +0.26(+1.41%) |
Aug 23, 2023 | 17.63 | 18.54 | 17.60 | 18.45 | 177,921 | +0.78(+4.41%) |
Aug 22, 2023 | 17.95 | 18.47 | 17.64 | 17.67 | 143,551 | -0.25(-1.40%) |
Aug 21, 2023 | 17.51 | 18.16 | 17.32 | 17.92 | 284,640 | +0.36(+2.05%) |
Aug 18, 2023 | 17.04 | 18.04 | 16.99 | 17.56 | 227,500 | +0.30(+1.74%) |
Aug 17, 2023 | 18.17 | 18.17 | 17.12 | 17.26 | 227,798 | -0.89(-4.90%) |
Aug 16, 2023 | 18.75 | 18.86 | 17.94 | 18.15 | 215,439 | -0.64(-3.41%) |
Aug 15, 2023 | 18.74 | 18.98 | 18.33 | 18.79 | 203,947 | -0.01(-0.05%) |
Aug 14, 2023 | 17.32 | 19.00 | 17.09 | 18.80 | 315,188 | +1.30(+7.43%) |
Aug 11, 2023 | 17.40 | 17.97 | 17.09 | 17.50 | 305,882 | +0.00(+0.00%) |
Aug 10, 2023 | 17.77 | 18.04 | 17.40 | 17.50 | 245,334 | -0.18(-1.02%) |
Aug 09, 2023 | 17.74 | 18.05 | 17.50 | 17.68 | 165,710 | -0.04(-0.23%) |
Aug 08, 2023 | 17.62 | 17.91 | 16.96 | 17.72 | 265,595 | -0.17(-0.95%) |
Aug 07, 2023 | 18.56 | 18.59 | 17.58 | 17.89 | 279,234 | -0.61(-3.30%) |
Aug 04, 2023 | 18.84 | 18.84 | 17.82 | 18.50 | 440,555 | -0.27(-1.44%) |
Aug 03, 2023 | 18.67 | 20.39 | 18.05 | 18.77 | 739,202 | +1.98(+11.79%) |
Aug 02, 2023 | 16.52 | 16.98 | 16.24 | 16.79 | 307,689 | +0.07(+0.42%) |
Aug 01, 2023 | 16.80 | 17.24 | 16.27 | 16.72 | 424,488 | -0.13(-0.77%) |
Jul 31, 2023 | 16.85 | 17.63 | 15.78 | 16.85 | 504,472 | +0.02(+0.12%) |
Jul 28, 2023 | 15.96 | 17.03 | 15.72 | 16.83 | 419,124 | +0.99(+6.25%) |
Jul 27, 2023 | 14.89 | 16.66 | 13.95 | 15.84 | 1,425,087 | +0.33(+2.13%) |
Jul 26, 2023 | 15.31 | 15.85 | 15.25 | 15.51 | 415,355 | +0.21(+1.37%) |
Jul 25, 2023 | 15.74 | 16.00 | 15.27 | 15.30 | 437,262 | -0.54(-3.41%) |
Jul 24, 2023 | 16.70 | 17.04 | 15.82 | 15.84 | 229,293 | -0.89(-5.32%) |
Jul 21, 2023 | 16.88 | 17.03 | 16.54 | 16.73 | 245,843 | +0.03(+0.18%) |
Jul 20, 2023 | 17.11 | 17.11 | 16.49 | 16.70 | 176,499 | -0.36(-2.11%) |
Jul 19, 2023 | 16.94 | 17.75 | 16.94 | 17.06 | 334,501 | +0.23(+1.37%) |
Jul 18, 2023 | 16.60 | 17.36 | 16.34 | 16.83 | 525,613 | +0.33(+2.00%) |
Jul 17, 2023 | 15.95 | 16.69 | 15.65 | 16.50 | 412,370 | +0.55(+3.45%) |
Jul 14, 2023 | 16.28 | 16.86 | 15.54 | 15.95 | 535,243 | -0.25(-1.54%) |
Jul 13, 2023 | 17.93 | 18.09 | 15.81 | 16.20 | 1,202,191 | -1.73(-9.65%) |
Jul 12, 2023 | 19.80 | 19.83 | 15.55 | 17.93 | 1,995,418 | -1.75(-8.89%) |
Jul 11, 2023 | 20.00 | 20.37 | 19.16 | 19.68 | 632,817 | -0.16(-0.81%) |
Jul 10, 2023 | 20.42 | 20.75 | 19.21 | 19.84 | 1,565,191 | -0.46(-2.27%) |
Jul 07, 2023 | 20.00 | 20.96 | 18.08 | 20.30 | 12,789,129 | +7.02(+52.86%) |
Jul 06, 2023 | 13.39 | 14.44 | 13.24 | 13.28 | 455,158 | -0.42(-3.07%) |
Jul 05, 2023 | 13.47 | 13.85 | 13.18 | 13.70 | 281,313 | +0.15(+1.11%) |
Jul 03, 2023 | 13.59 | 13.95 | 13.20 | 13.55 | 153,379 | -0.17(-1.24%) |
Jun 30, 2023 | 13.37 | 13.90 | 13.21 | 13.72 | 398,373 | +0.46(+3.47%) |
Jun 29, 2023 | 13.60 | 13.72 | 13.14 | 13.26 | 456,386 | -0.36(-2.64%) |
Jun 28, 2023 | 13.40 | 13.63 | 13.27 | 13.62 | 276,032 | +0.22(+1.64%) |
Jun 27, 2023 | 12.85 | 13.63 | 12.58 | 13.40 | 542,861 | +0.59(+4.61%) |
Jun 26, 2023 | 12.66 | 13.22 | 12.50 | 12.81 | 448,352 | +0.09(+0.71%) |
Jun 23, 2023 | 13.23 | 13.39 | 12.55 | 12.72 | 985,638 | -0.53(-4.00%) |
Jun 22, 2023 | 13.08 | 13.55 | 12.77 | 13.25 | 733,356 | +0.22(+1.69%) |
Jun 21, 2023 | 13.23 | 13.49 | 12.90 | 13.03 | 362,862 | -0.22(-1.66%) |
Jun 20, 2023 | 13.03 | 13.59 | 12.78 | 13.25 | 422,012 | +0.07(+0.53%) |
Jun 16, 2023 | 13.51 | 13.68 | 12.85 | 13.18 | 631,950 | -0.22(-1.64%) |
Jun 15, 2023 | 13.55 | 13.77 | 13.20 | 13.40 | 613,242 | -9.24(-40.81%) |
May 08, 2023 | 22.04 | 22.86 | 22.04 | 22.64 | 137,374 | +0.39(+1.75%) |
May 05, 2023 | 22.46 | 22.51 | 20.56 | 22.25 | 252,859 | +0.24(+1.09%) |
May 04, 2023 | 21.93 | 22.35 | 20.68 | 22.01 | 226,510 | -0.90(-3.93%) |
May 03, 2023 | 22.04 | 24.23 | 22.04 | 22.91 | 113,076 | +0.85(+3.85%) |
May 02, 2023 | 22.51 | 22.55 | 22.00 | 22.06 | 122,701 | -0.69(-3.03%) |
May 01, 2023 | 22.68 | 22.84 | 22.09 | 22.75 | 98,506 | +0.12(+0.53%) |
Apr 28, 2023 | 22.06 | 22.87 | 21.70 | 22.63 | 97,852 | +0.48(+2.17%) |
Apr 27, 2023 | 22.61 | 22.80 | 22.08 | 22.15 | 43,741 | +0.00(+0.00%) |
Apr 26, 2023 | 22.52 | 22.77 | 22.04 | 22.15 | 52,928 | -0.45(-1.99%) |
Apr 25, 2023 | 23.38 | 23.38 | 22.48 | 22.60 | 77,466 | -1.16(-4.88%) |
Apr 24, 2023 | 24.32 | 24.37 | 23.50 | 23.76 | 65,029 | -0.57(-2.34%) |
Apr 21, 2023 | 24.06 | 24.42 | 23.49 | 24.33 | 71,911 | +0.31(+1.29%) |
Apr 20, 2023 | 23.33 | 24.18 | 23.20 | 24.02 | 88,025 | +0.46(+1.95%) |
Apr 19, 2023 | 22.65 | 23.66 | 22.30 | 23.56 | 96,787 | +0.75(+3.29%) |
Apr 18, 2023 | 23.75 | 23.99 | 22.60 | 22.81 | 133,429 | -0.94(-3.96%) |
Apr 17, 2023 | 22.50 | 23.90 | 22.50 | 23.75 | 147,903 | +1.17(+5.18%) |
Apr 14, 2023 | 23.29 | 24.25 | 22.42 | 22.58 | 277,752 | -0.65(-2.80%) |
Apr 13, 2023 | 22.27 | 23.30 | 22.13 | 23.23 | 135,285 | +1.12(+5.07%) |
Apr 12, 2023 | 22.99 | 23.25 | 22.03 | 22.11 | 78,762 | -0.41(-1.82%) |
Apr 11, 2023 | 22.19 | 22.98 | 22.04 | 22.52 | 96,060 | +0.40(+1.81%) |
Apr 10, 2023 | 22.01 | 22.25 | 21.71 | 22.12 | 71,197 | -0.14(-0.63%) |
Apr 06, 2023 | 22.28 | 22.61 | 21.93 | 22.26 | 109,872 | -0.04(-0.18%) |
Apr 05, 2023 | 22.22 | 22.51 | 21.95 | 22.30 | 100,322 | -0.12(-0.54%) |
Apr 04, 2023 | 22.49 | 22.49 | 21.85 | 22.42 | 111,253 | +0.09(+0.40%) |
Apr 03, 2023 | 22.60 | 22.71 | 21.84 | 22.33 | 159,681 | -0.39(-1.72%) |
Mar 31, 2023 | 22.41 | 23.21 | 22.27 | 22.72 | 190,581 | +0.49(+2.20%) |
Mar 30, 2023 | 22.70 | 22.70 | 22.04 | 22.23 | 88,526 | -0.22(-0.98%) |
Mar 29, 2023 | 22.55 | 22.85 | 21.98 | 22.45 | 150,544 | +0.25(+1.13%) |
Mar 28, 2023 | 22.42 | 22.51 | 22.08 | 22.20 | 82,779 | -0.43(-1.90%) |
Mar 27, 2023 | 22.90 | 22.90 | 22.50 | 22.63 | 85,176 | +0.12(+0.53%) |
Mar 24, 2023 | 21.81 | 22.75 | 21.12 | 22.51 | 113,927 | +0.35(+1.58%) |
Mar 23, 2023 | 21.79 | 22.64 | 21.61 | 22.16 | 135,290 | +0.60(+2.78%) |
Mar 22, 2023 | 22.38 | 22.87 | 21.55 | 21.56 | 113,998 | -0.83(-3.71%) |
Mar 21, 2023 | 21.82 | 22.63 | 21.61 | 22.39 | 130,894 | +1.06(+4.97%) |
Mar 20, 2023 | 21.59 | 21.59 | 20.87 | 21.33 | 122,141 | -0.07(-0.33%) |
Mar 17, 2023 | 22.23 | 22.30 | 21.01 | 21.40 | 195,536 | -0.99(-4.42%) |
Mar 16, 2023 | 22.22 | 22.93 | 22.08 | 22.39 | 111,299 | -0.26(-1.15%) |
Mar 15, 2023 | 21.06 | 22.83 | 20.86 | 22.65 | 170,371 | +0.96(+4.43%) |
Mar 14, 2023 | 20.83 | 21.76 | 20.63 | 21.69 | 211,219 | +1.70(+8.50%) |
Mar 13, 2023 | 19.15 | 20.55 | 18.79 | 19.99 | 333,385 | +0.52(+2.67%) |
Mar 10, 2023 | 21.25 | 22.04 | 19.40 | 19.47 | 290,197 | -1.81(-8.51%) |
Mar 09, 2023 | 21.62 | 22.15 | 21.15 | 21.28 | 196,954 | -0.41(-1.89%) |
Mar 08, 2023 | 22.63 | 22.63 | 21.57 | 21.69 | 155,603 | -0.92(-4.07%) |
Mar 07, 2023 | 24.16 | 24.16 | 22.06 | 22.61 | 192,573 | -1.67(-6.88%) |
Mar 06, 2023 | 24.73 | 25.12 | 24.24 | 24.28 | 180,391 | -0.40(-1.62%) |
Mar 03, 2023 | 23.91 | 24.83 | 23.85 | 24.68 | 296,281 | +1.04(+4.40%) |
Mar 02, 2023 | 22.50 | 23.74 | 22.41 | 23.64 | 164,079 | +0.78(+3.41%) |
Mar 01, 2023 | 25.10 | 25.63 | 21.73 | 22.86 | 446,474 | -2.32(-9.21%) |
Feb 28, 2023 | 24.66 | 25.99 | 24.59 | 25.18 | 159,889 | +0.42(+1.70%) |
Feb 27, 2023 | 24.64 | 24.91 | 23.70 | 24.76 | 231,975 | +0.40(+1.64%) |
Feb 24, 2023 | 23.05 | 24.44 | 23.00 | 24.36 | 146,409 | +0.74(+3.13%) |
Feb 23, 2023 | 23.89 | 24.02 | 23.16 | 23.62 | 132,093 | +0.04(+0.17%) |
Feb 22, 2023 | 23.70 | 23.91 | 23.24 | 23.58 | 124,859 | -0.17(-0.72%) |
Feb 21, 2023 | 25.42 | 25.42 | 23.63 | 23.75 | 174,175 | -2.25(-8.65%) |
Feb 17, 2023 | 26.05 | 26.28 | 25.44 | 26.00 | 91,469 | +0.01(+0.04%) |
Feb 16, 2023 | 26.31 | 26.90 | 25.95 | 25.99 | 119,367 | -0.91(-3.38%) |
Feb 15, 2023 | 25.92 | 27.17 | 25.89 | 26.90 | 96,734 | +0.64(+2.44%) |
Feb 14, 2023 | 25.82 | 26.76 | 25.46 | 26.26 | 77,817 | +0.28(+1.08%) |
Feb 13, 2023 | 26.71 | 26.83 | 25.79 | 25.98 | 103,978 | -0.49(-1.85%) |
Feb 10, 2023 | 26.07 | 26.55 | 25.67 | 26.47 | 124,681 | +0.19(+0.72%) |
Feb 09, 2023 | 27.01 | 27.90 | 26.02 | 26.28 | 86,661 | -0.47(-1.76%) |
Feb 08, 2023 | 26.53 | 28.00 | 26.39 | 26.75 | 132,268 | -0.07(-0.26%) |
Feb 07, 2023 | 27.00 | 27.10 | 25.95 | 26.82 | 115,130 | +0.11(+0.41%) |
Feb 06, 2023 | 28.20 | 28.62 | 26.37 | 26.71 | 133,376 | -1.59(-5.62%) |
Feb 03, 2023 | 27.92 | 28.59 | 27.65 | 28.30 | 126,451 | -0.19(-0.67%) |
Feb 02, 2023 | 27.69 | 29.59 | 27.69 | 28.49 | 176,703 | +0.97(+3.52%) |
Feb 01, 2023 | 27.38 | 27.91 | 26.32 | 27.52 | 224,927 | +0.44(+1.62%) |
Jan 31, 2023 | 26.15 | 27.18 | 26.15 | 27.08 | 144,807 | +0.96(+3.68%) |
Jan 30, 2023 | 25.72 | 26.24 | 25.04 | 26.12 | 175,007 | +0.12(+0.46%) |
Jan 27, 2023 | 25.38 | 26.35 | 25.38 | 26.00 | 89,818 | +0.35(+1.36%) |
Jan 26, 2023 | 26.72 | 27.41 | 25.38 | 25.65 | 72,827 | -0.89(-3.35%) |
Jan 25, 2023 | 25.88 | 26.63 | 25.38 | 26.54 | 63,280 | -0.01(-0.04%) |
Jan 24, 2023 | 26.77 | 27.18 | 26.37 | 26.55 | 55,871 | -0.45(-1.67%) |
Jan 23, 2023 | 26.56 | 27.57 | 25.92 | 27.00 | 188,559 | +0.36(+1.35%) |
Jan 20, 2023 | 26.61 | 27.55 | 26.33 | 26.64 | 102,841 | +0.45(+1.72%) |
Jan 19, 2023 | 26.78 | 27.07 | 25.70 | 26.19 | 115,627 | -0.88(-3.25%) |
Jan 18, 2023 | 27.47 | 28.10 | 26.77 | 27.07 | 86,243 | +0.01(+0.04%) |
Jan 17, 2023 | 27.05 | 27.66 | 26.51 | 27.06 | 105,942 | -0.15(-0.55%) |
Jan 13, 2023 | 25.85 | 27.37 | 25.69 | 27.21 | 132,997 | +1.18(+4.53%) |
Jan 12, 2023 | 25.69 | 26.14 | 24.65 | 26.03 | 122,485 | +0.57(+2.24%) |
Jan 11, 2023 | 24.89 | 26.30 | 24.81 | 25.46 | 183,195 | +0.73(+2.95%) |
Jan 10, 2023 | 23.28 | 25.07 | 23.28 | 24.73 | 127,431 | +1.36(+5.82%) |
Jan 09, 2023 | 23.16 | 23.48 | 22.60 | 23.37 | 216,952 | +0.57(+2.50%) |
Jan 06, 2023 | 22.96 | 23.66 | 22.06 | 22.80 | 136,124 | -0.05(-0.22%) |
Jan 05, 2023 | 24.23 | 24.23 | 22.34 | 22.85 | 165,512 | -0.29(-1.25%) |
Jan 04, 2023 | 23.21 | 23.89 | 22.87 | 23.14 | 148,710 | +0.36(+1.58%) |
Jan 03, 2023 | 23.67 | 24.23 | 22.29 | 22.78 | 186,460 | -0.76(-3.23%) |
Dec 30, 2022 | 22.79 | 23.65 | 22.64 | 23.54 | 157,297 | +0.34(+1.47%) |
Dec 29, 2022 | 21.90 | 23.36 | 21.62 | 23.20 | 182,706 | +1.55(+7.16%) |
Dec 28, 2022 | 21.45 | 22.16 | 20.95 | 21.65 | 343,469 | +0.09(+0.42%) |
Dec 27, 2022 | 23.23 | 23.23 | 21.33 | 21.56 | 159,262 | -1.67(-7.19%) |
Dec 23, 2022 | 23.56 | 23.98 | 23.00 | 23.23 | 101,763 | -0.43(-1.82%) |
Dec 22, 2022 | 23.66 | 23.71 | 22.76 | 23.66 | 66,066 | -0.38(-1.58%) |
Dec 21, 2022 | 23.54 | 24.78 | 23.08 | 24.04 | 123,904 | +0.75(+3.22%) |
Dec 20, 2022 | 22.71 | 23.64 | 21.67 | 23.29 | 204,841 | +0.36(+1.57%) |
Dec 19, 2022 | 24.00 | 24.00 | 22.09 | 22.93 | 178,512 | -1.14(-4.74%) |
Dec 16, 2022 | 24.24 | 24.85 | 23.37 | 24.07 | 275,936 | -0.62(-2.51%) |
Dec 15, 2022 | 24.10 | 24.75 | 23.40 | 24.69 | 187,276 | -0.16(-0.64%) |
Dec 14, 2022 | 23.93 | 25.11 | 23.69 | 24.85 | 191,090 | +0.98(+4.11%) |
Dec 13, 2022 | 24.31 | 25.54 | 23.31 | 23.87 | 168,210 | +0.80(+3.47%) |
Dec 12, 2022 | 22.40 | 23.50 | 21.64 | 23.07 | 161,079 | +0.75(+3.36%) |
Dec 09, 2022 | 24.18 | 24.42 | 22.25 | 22.32 | 193,892 | -2.09(-8.56%) |
Dec 08, 2022 | 23.91 | 24.92 | 23.06 | 24.41 | 166,477 | +0.73(+3.08%) |
Dec 07, 2022 | 23.80 | 24.09 | 22.68 | 23.68 | 119,025 | -0.13(-0.55%) |
Dec 06, 2022 | 24.42 | 24.42 | 23.02 | 23.81 | 124,268 | -0.60(-2.46%) |
Dec 05, 2022 | 25.57 | 25.57 | 24.19 | 24.41 | 180,490 | -1.30(-5.06%) |
Dec 02, 2022 | 23.81 | 25.87 | 23.10 | 25.71 | 153,658 | +1.66(+6.90%) |
Dec 01, 2022 | 23.61 | 24.86 | 22.89 | 24.05 | 142,393 | +0.46(+1.95%) |
Nov 30, 2022 | 22.21 | 23.64 | 20.98 | 23.59 | 314,560 | +1.72(+7.86%) |
Nov 29, 2022 | 21.41 | 23.01 | 21.25 | 21.87 | 380,180 | +1.26(+6.11%) |
Nov 28, 2022 | 20.96 | 21.32 | 20.33 | 20.61 | 124,911 | -0.66(-3.10%) |
Nov 25, 2022 | 20.92 | 21.32 | 20.08 | 21.27 | 40,954 | +0.20(+0.95%) |
Nov 23, 2022 | 21.01 | 21.59 | 19.81 | 21.07 | 132,886 | -0.01(-0.05%) |
Nov 22, 2022 | 20.99 | 21.10 | 19.74 | 21.08 | 123,879 | +0.24(+1.15%) |
Nov 21, 2022 | 20.83 | 21.18 | 20.37 | 20.84 | 118,334 | -0.16(-0.76%) |
Nov 18, 2022 | 20.73 | 21.14 | 19.98 | 21.00 | 328,813 | +1.00(+5.00%) |
Nov 17, 2022 | 21.26 | 21.41 | 19.72 | 20.00 | 235,040 | -1.78(-8.17%) |
Nov 16, 2022 | 22.80 | 22.86 | 21.15 | 21.78 | 144,690 | -1.25(-5.43%) |
Nov 15, 2022 | 23.33 | 23.62 | 22.29 | 23.03 | 140,403 | +0.45(+1.99%) |
Nov 14, 2022 | 22.26 | 23.79 | 22.26 | 22.58 | 271,647 | +0.17(+0.76%) |
Nov 11, 2022 | 20.89 | 23.07 | 20.62 | 22.41 | 369,892 | +1.39(+6.61%) |
Nov 10, 2022 | 20.41 | 22.33 | 19.73 | 21.02 | 541,306 | +2.94(+16.26%) |
Nov 09, 2022 | 19.98 | 19.98 | 17.82 | 18.08 | 295,384 | -2.04(-10.14%) |
Nov 08, 2022 | 19.74 | 20.50 | 19.00 | 20.12 | 249,653 | +0.42(+2.13%) |
Nov 07, 2022 | 22.16 | 22.24 | 19.63 | 19.70 | 231,634 | -2.24(-10.21%) |
Nov 04, 2022 | 24.72 | 24.72 | 21.50 | 21.94 | 169,921 | -2.33(-9.60%) |
Nov 03, 2022 | 25.93 | 26.44 | 22.86 | 24.27 | 264,054 | -0.50(-2.02%) |
Nov 02, 2022 | 25.86 | 26.68 | 24.74 | 24.77 | 176,967 | -1.05(-4.07%) |
Nov 01, 2022 | 25.97 | 25.98 | 24.66 | 25.82 | 184,093 | +0.30(+1.18%) |
Oct 31, 2022 | 23.23 | 26.47 | 23.10 | 25.52 | 359,885 | +2.09(+8.92%) |
Oct 28, 2022 | 22.04 | 23.52 | 21.25 | 23.43 | 189,299 | +1.44(+6.55%) |
Oct 27, 2022 | 22.29 | 22.39 | 21.79 | 21.99 | 251,521 | -0.24(-1.08%) |
Oct 26, 2022 | 21.98 | 22.76 | 20.74 | 22.23 | 217,600 | +0.35(+1.60%) |
Oct 25, 2022 | 20.71 | 22.34 | 19.87 | 21.88 | 278,952 | +1.54(+7.57%) |
Oct 24, 2022 | 21.83 | 21.83 | 20.18 | 20.34 | 150,157 | -1.15(-5.35%) |
Oct 21, 2022 | 21.93 | 21.93 | 19.95 | 21.49 | 207,039 | -0.28(-1.29%) |
Oct 20, 2022 | 21.86 | 22.89 | 21.38 | 21.77 | 99,929 | -0.14(-0.64%) |
Oct 19, 2022 | 23.12 | 23.74 | 20.99 | 21.91 | 306,376 | -1.60(-6.81%) |
Oct 18, 2022 | 23.77 | 25.00 | 23.14 | 23.51 | 177,986 | +0.16(+0.69%) |
Oct 17, 2022 | 23.03 | 23.97 | 22.61 | 23.35 | 306,255 | +1.33(+6.04%) |
Oct 14, 2022 | 24.61 | 25.15 | 21.94 | 22.02 | 215,227 | -2.30(-9.46%) |
Oct 13, 2022 | 23.26 | 24.64 | 22.64 | 24.32 | 283,700 | -0.29(-1.18%) |
Oct 12, 2022 | 24.12 | 24.86 | 22.73 | 24.61 | 153,656 | +0.51(+2.12%) |
Oct 11, 2022 | 24.04 | 24.47 | 22.53 | 24.10 | 151,132 | +0.01(+0.04%) |
Oct 10, 2022 | 26.33 | 26.75 | 23.96 | 24.09 | 135,571 | -2.53(-9.50%) |
Oct 07, 2022 | 26.88 | 27.10 | 26.00 | 26.62 | 221,387 | -0.92(-3.34%) |
Oct 06, 2022 | 28.96 | 29.94 | 26.96 | 27.54 | 225,017 | -1.62(-5.56%) |
Oct 05, 2022 | 29.34 | 29.49 | 27.97 | 29.16 | 222,489 | -0.84(-2.80%) |
Oct 04, 2022 | 28.54 | 30.08 | 28.41 | 30.00 | 235,121 | +2.23(+8.03%) |
Oct 03, 2022 | 26.56 | 27.87 | 25.76 | 27.77 | 256,460 | +1.69(+6.48%) |
Sep 30, 2022 | 25.35 | 27.30 | 24.69 | 26.08 | 236,823 | +0.66(+2.60%) |
Sep 29, 2022 | 25.42 | 26.06 | 25.00 | 25.42 | 127,025 | -0.67(-2.57%) |
Sep 28, 2022 | 24.29 | 26.32 | 24.03 | 26.09 | 249,103 | +2.31(+9.71%) |
Sep 27, 2022 | 24.14 | 24.57 | 23.51 | 23.78 | 110,595 | +0.01(+0.04%) |
Sep 26, 2022 | 24.54 | 25.03 | 23.28 | 23.77 | 115,095 | -0.88(-3.57%) |
Sep 23, 2022 | 24.60 | 25.09 | 24.30 | 24.65 | 140,062 | -0.35(-1.40%) |
Sep 22, 2022 | 25.90 | 26.19 | 24.55 | 25.00 | 131,837 | -1.54(-5.80%) |
Sep 21, 2022 | 27.93 | 28.60 | 26.48 | 26.54 | 180,019 | +0.03(+0.11%) |
Sep 20, 2022 | 25.42 | 26.93 | 24.86 | 26.51 | 207,121 | +0.70(+2.71%) |
Sep 19, 2022 | 26.69 | 27.24 | 25.36 | 25.81 | 225,853 | -1.34(-4.94%) |
Sep 16, 2022 | 27.78 | 27.80 | 26.54 | 27.15 | 168,787 | -1.27(-4.47%) |
Sep 15, 2022 | 28.06 | 29.01 | 27.66 | 28.42 | 126,996 | +0.07(+0.25%) |
Sep 14, 2022 | 28.32 | 28.38 | 27.67 | 28.35 | 74,127 | +0.11(+0.39%) |
Sep 13, 2022 | 29.12 | 29.12 | 26.71 | 28.24 | 156,490 | -1.50(-5.04%) |
Sep 12, 2022 | 29.56 | 30.00 | 28.82 | 29.74 | 126,572 | +0.41(+1.40%) |
Sep 09, 2022 | 28.94 | 29.43 | 28.65 | 29.33 | 97,880 | +0.97(+3.42%) |
Sep 08, 2022 | 26.43 | 28.38 | 26.43 | 28.36 | 229,419 | +1.66(+6.22%) |
Sep 07, 2022 | 26.16 | 27.09 | 26.16 | 26.70 | 284,600 | +0.30(+1.14%) |
Sep 06, 2022 | 28.13 | 28.13 | 26.33 | 26.40 | 179,534 | -1.59(-5.68%) |
Sep 02, 2022 | 28.90 | 28.90 | 27.86 | 27.99 | 164,317 | -0.43(-1.51%) |