Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 16.17 | 16.49 | 16.06 | 16.42 | 5,781,370 | +0.28(+1.74%) |
Aug 30, 2023 | 15.92 | 16.23 | 15.91 | 16.14 | 2,312,596 | +0.22(+1.35%) |
Aug 29, 2023 | 15.76 | 15.93 | 15.67 | 15.92 | 2,783,101 | +0.23(+1.49%) |
Aug 28, 2023 | 15.73 | 15.94 | 15.69 | 15.69 | 1,908,146 | +0.08(+0.48%) |
Aug 25, 2023 | 15.80 | 15.86 | 15.56 | 15.61 | 2,156,498 | -0.14(-0.89%) |
Aug 24, 2023 | 15.80 | 16.17 | 15.75 | 15.75 | 2,443,494 | -0.06(-0.36%) |
Aug 23, 2023 | 15.56 | 15.85 | 15.51 | 15.81 | 2,802,532 | +0.25(+1.63%) |
Aug 22, 2023 | 15.70 | 15.71 | 15.46 | 15.56 | 2,589,569 | -0.17(-1.07%) |
Aug 21, 2023 | 15.70 | 15.79 | 15.55 | 15.72 | 2,057,947 | -0.07(-0.42%) |
Aug 18, 2023 | 15.74 | 15.85 | 15.51 | 15.79 | 3,296,060 | -0.06(-0.35%) |
Aug 17, 2023 | 16.05 | 16.10 | 15.85 | 15.85 | 3,093,451 | -0.13(-0.82%) |
Aug 16, 2023 | 15.96 | 16.19 | 15.89 | 15.98 | 3,401,111 | -0.10(-0.64%) |
Aug 15, 2023 | 16.02 | 16.24 | 15.88 | 16.08 | 4,318,444 | -0.09(-0.58%) |
Aug 14, 2023 | 16.55 | 16.59 | 16.02 | 16.17 | 2,965,469 | -0.45(-2.71%) |
Aug 11, 2023 | 16.58 | 16.77 | 16.56 | 16.62 | 2,505,524 | +0.00(+0.00%) |
Aug 10, 2023 | 17.15 | 17.37 | 16.62 | 16.62 | 2,630,596 | -0.46(-2.70%) |
Aug 09, 2023 | 17.04 | 17.24 | 16.95 | 17.08 | 3,893,126 | +0.05(+0.27%) |
Aug 08, 2023 | 17.74 | 17.81 | 16.93 | 17.04 | 4,925,702 | -1.13(-6.23%) |
Aug 07, 2023 | 18.05 | 18.31 | 18.02 | 18.17 | 3,193,001 | +0.18(+1.02%) |
Aug 04, 2023 | 18.14 | 18.35 | 17.86 | 17.99 | 1,951,401 | -0.15(-0.81%) |
Aug 03, 2023 | 17.88 | 18.18 | 17.55 | 18.13 | 2,386,337 | +0.18(+1.03%) |
Aug 02, 2023 | 17.89 | 17.96 | 17.68 | 17.95 | 1,877,572 | -0.11(-0.61%) |
Aug 01, 2023 | 17.95 | 18.12 | 17.84 | 18.06 | 1,658,252 | +0.07(+0.41%) |
Jul 31, 2023 | 18.07 | 18.21 | 17.92 | 17.99 | 1,926,742 | -0.06(-0.31%) |
Jul 28, 2023 | 18.27 | 18.34 | 17.93 | 18.04 | 1,822,612 | -0.09(-0.51%) |
Jul 27, 2023 | 18.43 | 18.58 | 18.06 | 18.13 | 1,476,118 | -0.30(-1.65%) |
Jul 26, 2023 | 18.47 | 18.63 | 18.39 | 18.44 | 2,155,838 | -0.02(-0.10%) |
Jul 25, 2023 | 18.50 | 18.61 | 18.38 | 18.46 | 1,998,438 | -0.10(-0.55%) |
Jul 24, 2023 | 18.36 | 18.65 | 18.30 | 18.56 | 2,092,248 | +0.19(+1.05%) |
Jul 21, 2023 | 18.13 | 18.45 | 17.92 | 18.36 | 2,115,441 | +0.31(+1.73%) |
Jul 20, 2023 | 17.91 | 18.06 | 17.61 | 18.05 | 1,849,080 | +0.18(+0.98%) |
Jul 19, 2023 | 17.63 | 18.07 | 17.61 | 17.88 | 2,077,911 | +0.43(+2.48%) |
Jul 18, 2023 | 17.43 | 17.61 | 17.26 | 17.44 | 2,534,941 | +0.06(+0.32%) |
Jul 17, 2023 | 17.51 | 17.51 | 17.21 | 17.39 | 2,480,585 | -0.09(-0.53%) |
Jul 14, 2023 | 17.50 | 17.54 | 17.22 | 17.48 | 2,256,866 | -0.08(-0.47%) |
Jul 13, 2023 | 17.45 | 17.61 | 17.35 | 17.56 | 2,361,301 | +0.06(+0.32%) |
Jul 12, 2023 | 17.71 | 17.78 | 17.46 | 17.51 | 3,161,965 | +0.05(+0.26%) |
Jul 11, 2023 | 17.37 | 17.58 | 17.35 | 17.46 | 2,973,886 | +0.13(+0.74%) |
Jul 10, 2023 | 17.13 | 17.41 | 17.00 | 17.33 | 2,160,354 | +0.11(+0.64%) |
Jul 07, 2023 | 17.30 | 17.42 | 17.18 | 17.22 | 2,096,313 | -0.15(-0.85%) |
Jul 06, 2023 | 17.48 | 17.48 | 17.06 | 17.37 | 2,156,077 | -0.40(-2.23%) |
Jul 05, 2023 | 17.54 | 17.99 | 17.23 | 17.77 | 2,430,363 | +0.25(+1.42%) |
Jul 03, 2023 | 17.32 | 17.85 | 17.32 | 17.52 | 1,183,805 | +0.15(+0.85%) |
Jun 30, 2023 | 17.46 | 17.52 | 17.08 | 17.37 | 3,205,096 | +0.05(+0.27%) |
Jun 29, 2023 | 16.89 | 17.35 | 16.89 | 17.32 | 1,899,003 | +0.30(+1.79%) |
Jun 28, 2023 | 17.03 | 17.06 | 16.69 | 17.02 | 3,420,110 | -0.04(-0.22%) |
Jun 27, 2023 | 17.12 | 17.19 | 16.91 | 17.06 | 2,629,379 | -0.03(-0.16%) |
Jun 26, 2023 | 16.72 | 17.12 | 16.68 | 17.08 | 1,750,712 | +0.39(+2.32%) |
Jun 23, 2023 | 17.08 | 17.10 | 16.69 | 16.70 | 3,942,211 | -0.49(-2.84%) |
Jun 22, 2023 | 17.21 | 17.21 | 16.90 | 17.19 | 2,513,825 | +0.02(+0.11%) |
Jun 21, 2023 | 17.54 | 17.54 | 17.07 | 17.17 | 3,137,969 | -0.45(-2.56%) |
Jun 20, 2023 | 17.83 | 17.84 | 17.40 | 17.62 | 1,717,592 | -0.30(-1.70%) |
Jun 16, 2023 | 17.84 | 18.03 | 17.78 | 17.92 | 4,104,946 | +0.11(+0.62%) |
Jun 15, 2023 | 17.96 | 17.98 | 17.69 | 17.81 | 1,997,413 | -0.20(-1.12%) |
Jun 14, 2023 | 18.04 | 18.18 | 17.80 | 18.02 | 2,511,225 | +0.07(+0.41%) |
Jun 13, 2023 | 17.99 | 18.20 | 17.83 | 17.94 | 2,564,411 | -0.12(-0.66%) |
Jun 12, 2023 | 18.12 | 18.14 | 17.91 | 18.06 | 1,490,628 | -0.09(-0.51%) |
Jun 09, 2023 | 18.18 | 18.31 | 18.06 | 18.15 | 1,836,256 | -0.02(-0.10%) |
Jun 08, 2023 | 18.30 | 18.33 | 17.94 | 18.17 | 1,680,428 | -0.20(-1.10%) |
Jun 07, 2023 | 17.90 | 18.38 | 17.84 | 18.37 | 2,580,384 | +0.47(+2.62%) |
Jun 06, 2023 | 17.56 | 18.07 | 17.51 | 17.90 | 1,948,114 | +0.46(+2.64%) |
Jun 05, 2023 | 17.50 | 17.68 | 17.33 | 17.44 | 2,143,667 | -0.23(-1.30%) |
Jun 02, 2023 | 17.46 | 17.76 | 17.46 | 17.67 | 3,195,529 | +0.59(+3.45%) |
Jun 01, 2023 | 17.14 | 17.20 | 16.85 | 17.08 | 1,786,928 | -0.06(-0.32%) |
May 31, 2023 | 16.96 | 17.20 | 16.92 | 17.14 | 3,038,264 | +0.24(+1.42%) |
May 30, 2023 | 16.62 | 16.93 | 16.57 | 16.90 | 2,318,134 | +0.30(+1.83%) |
May 26, 2023 | 16.64 | 16.71 | 16.27 | 16.60 | 3,337,667 | -0.03(-0.17%) |
May 25, 2023 | 17.12 | 17.16 | 16.56 | 16.62 | 2,311,053 | -0.56(-3.27%) |
May 24, 2023 | 17.77 | 17.82 | 17.09 | 17.19 | 2,610,640 | -0.58(-3.27%) |
May 23, 2023 | 17.65 | 17.94 | 17.63 | 17.77 | 2,531,588 | +0.15(+0.84%) |
May 22, 2023 | 17.44 | 17.79 | 17.43 | 17.62 | 2,423,641 | +0.17(+0.95%) |
May 19, 2023 | 17.87 | 17.87 | 17.21 | 17.45 | 3,099,608 | -0.29(-1.61%) |
May 18, 2023 | 17.85 | 18.15 | 17.72 | 17.74 | 2,315,264 | -0.22(-1.23%) |
May 17, 2023 | 17.93 | 17.99 | 17.55 | 17.96 | 2,616,749 | +0.08(+0.46%) |
May 16, 2023 | 18.39 | 18.47 | 17.75 | 17.88 | 3,062,420 | -0.56(-3.05%) |
May 15, 2023 | 18.36 | 18.70 | 18.34 | 18.44 | 3,982,801 | +0.18(+0.96%) |
May 12, 2023 | 18.10 | 18.33 | 18.00 | 18.26 | 3,091,468 | +0.15(+0.80%) |
May 11, 2023 | 17.88 | 18.14 | 17.75 | 18.12 | 2,742,830 | +0.25(+1.42%) |
May 10, 2023 | 17.94 | 18.16 | 17.72 | 17.86 | 1,817,753 | +0.11(+0.61%) |
May 09, 2023 | 18.16 | 18.18 | 16.75 | 17.76 | 4,853,379 | -0.39(-2.15%) |
May 08, 2023 | 18.09 | 18.28 | 18.01 | 18.15 | 2,570,681 | -0.11(-0.60%) |
May 05, 2023 | 18.24 | 18.35 | 18.00 | 18.25 | 2,987,844 | +0.10(+0.55%) |
May 04, 2023 | 18.07 | 18.25 | 17.56 | 18.15 | 2,401,974 | +0.10(+0.55%) |
May 03, 2023 | 17.62 | 18.43 | 17.62 | 18.06 | 5,289,788 | +0.48(+2.73%) |
May 02, 2023 | 17.73 | 17.78 | 17.28 | 17.57 | 2,363,191 | -0.24(-1.37%) |
May 01, 2023 | 17.82 | 18.03 | 17.74 | 17.82 | 1,943,762 | -0.12(-0.66%) |
Apr 28, 2023 | 17.66 | 17.96 | 17.65 | 17.94 | 2,099,962 | +0.31(+1.75%) |
Apr 27, 2023 | 17.28 | 17.67 | 17.28 | 17.63 | 1,887,304 | +0.38(+2.21%) |
Apr 26, 2023 | 17.37 | 17.53 | 17.20 | 17.25 | 1,860,120 | -0.20(-1.14%) |
Apr 25, 2023 | 17.37 | 17.49 | 17.24 | 17.45 | 2,089,274 | +0.02(+0.10%) |
Apr 24, 2023 | 17.73 | 17.80 | 17.12 | 17.43 | 2,514,124 | -0.24(-1.33%) |
Apr 21, 2023 | 17.92 | 18.01 | 17.64 | 17.67 | 4,265,740 | -0.17(-0.97%) |
Apr 20, 2023 | 17.75 | 17.85 | 17.67 | 17.84 | 3,295,035 | -0.08(-0.46%) |
Apr 19, 2023 | 17.59 | 17.92 | 17.50 | 17.92 | 1,549,505 | +0.16(+0.92%) |
Apr 18, 2023 | 17.77 | 17.85 | 17.43 | 17.76 | 2,389,240 | -0.12(-0.66%) |
Apr 17, 2023 | 17.70 | 17.89 | 17.47 | 17.87 | 2,815,714 | +0.22(+1.23%) |
Apr 14, 2023 | 17.89 | 18.01 | 17.53 | 17.66 | 1,520,143 | -0.18(-1.02%) |
Apr 13, 2023 | 17.92 | 18.04 | 17.50 | 17.84 | 2,698,896 | -0.08(-0.46%) |
Apr 12, 2023 | 18.41 | 18.41 | 17.85 | 17.92 | 1,952,874 | -0.34(-1.89%) |
Apr 11, 2023 | 17.75 | 18.26 | 17.69 | 18.26 | 2,693,293 | +0.54(+3.02%) |
Apr 10, 2023 | 17.47 | 17.79 | 17.37 | 17.73 | 1,745,821 | +0.16(+0.93%) |
Apr 06, 2023 | 17.44 | 17.57 | 17.28 | 17.57 | 1,479,581 | +0.24(+1.36%) |
Apr 05, 2023 | 17.57 | 17.70 | 17.23 | 17.33 | 2,638,811 | -0.25(-1.44%) |
Apr 04, 2023 | 17.62 | 17.68 | 17.33 | 17.58 | 2,961,710 | -0.03(-0.15%) |
Apr 03, 2023 | 17.51 | 17.77 | 17.45 | 17.61 | 3,132,479 | +0.08(+0.47%) |
Mar 31, 2023 | 17.15 | 17.53 | 17.09 | 17.53 | 5,827,054 | +0.42(+2.44%) |
Mar 30, 2023 | 17.27 | 17.34 | 17.09 | 17.11 | 4,538,567 | -0.05(-0.26%) |
Mar 29, 2023 | 17.06 | 17.34 | 17.05 | 17.16 | 2,216,371 | +0.27(+1.61%) |
Mar 28, 2023 | 16.89 | 17.06 | 16.82 | 16.89 | 2,501,575 | -0.15(-0.90%) |
Mar 27, 2023 | 17.20 | 17.33 | 16.96 | 17.04 | 2,258,011 | -0.16(-0.95%) |
Mar 24, 2023 | 16.39 | 17.20 | 16.32 | 17.20 | 3,345,564 | +0.77(+4.69%) |
Mar 23, 2023 | 16.48 | 16.75 | 16.34 | 16.43 | 2,813,934 | +0.01(+0.06%) |
Mar 22, 2023 | 16.94 | 16.98 | 16.41 | 16.42 | 3,555,724 | -0.59(-3.47%) |
Mar 21, 2023 | 17.48 | 17.57 | 16.87 | 17.01 | 3,001,280 | -0.44(-2.55%) |
Mar 20, 2023 | 17.50 | 17.63 | 17.18 | 17.46 | 3,619,353 | +0.03(+0.16%) |
Mar 17, 2023 | 17.75 | 17.88 | 17.34 | 17.43 | 9,428,380 | -0.33(-1.84%) |
Mar 16, 2023 | 17.50 | 17.90 | 17.33 | 17.76 | 5,382,988 | +0.09(+0.51%) |
Mar 15, 2023 | 17.37 | 17.75 | 17.27 | 17.67 | 6,717,491 | +0.21(+1.19%) |
Mar 14, 2023 | 17.42 | 17.67 | 17.26 | 17.46 | 5,650,206 | +0.32(+1.85%) |
Mar 13, 2023 | 16.63 | 17.35 | 16.56 | 17.14 | 6,598,097 | +0.42(+2.49%) |
Mar 10, 2023 | 17.45 | 17.57 | 16.66 | 16.72 | 5,417,128 | -0.51(-2.95%) |
Mar 09, 2023 | 17.35 | 17.42 | 17.14 | 17.23 | 4,376,882 | -0.16(-0.94%) |
Mar 08, 2023 | 17.07 | 17.47 | 16.86 | 17.39 | 3,442,469 | +0.54(+3.23%) |
Mar 07, 2023 | 17.43 | 17.45 | 16.85 | 16.85 | 3,189,463 | -0.58(-3.33%) |
Mar 06, 2023 | 17.44 | 17.57 | 17.34 | 17.43 | 2,623,395 | -0.21(-1.18%) |
Mar 03, 2023 | 17.65 | 17.70 | 17.46 | 17.64 | 2,312,600 | +0.12(+0.66%) |
Mar 02, 2023 | 17.28 | 17.52 | 17.19 | 17.52 | 2,887,093 | +0.25(+1.45%) |
Mar 01, 2023 | 17.31 | 17.51 | 16.48 | 17.27 | 5,615,092 | -0.13(-0.77%) |
Feb 28, 2023 | 17.41 | 17.62 | 17.33 | 17.41 | 4,768,781 | -0.09(-0.51%) |
Feb 27, 2023 | 17.79 | 17.94 | 17.42 | 17.50 | 3,605,188 | -0.07(-0.41%) |
Feb 24, 2023 | 17.79 | 17.87 | 17.48 | 17.57 | 1,989,904 | -0.43(-2.38%) |
Feb 23, 2023 | 18.06 | 18.16 | 17.75 | 18.00 | 2,427,635 | -0.01(-0.05%) |
Feb 22, 2023 | 18.50 | 18.61 | 17.94 | 18.00 | 3,107,621 | -0.42(-2.28%) |
Feb 21, 2023 | 18.66 | 18.76 | 18.33 | 18.42 | 3,051,221 | -0.29(-1.53%) |
Feb 17, 2023 | 18.69 | 18.78 | 18.41 | 18.71 | 3,487,578 | +0.04(+0.19%) |
Feb 16, 2023 | 18.43 | 18.87 | 18.31 | 18.67 | 3,348,144 | +0.07(+0.38%) |
Feb 15, 2023 | 18.19 | 18.60 | 18.12 | 18.60 | 1,575,997 | +0.26(+1.41%) |
Feb 14, 2023 | 18.58 | 18.58 | 18.17 | 18.34 | 2,033,692 | -0.21(-1.15%) |
Feb 13, 2023 | 18.45 | 18.57 | 18.44 | 18.56 | 1,869,953 | +0.09(+0.48%) |
Feb 10, 2023 | 18.16 | 18.48 | 18.07 | 18.47 | 1,646,779 | +0.22(+1.22%) |
Feb 09, 2023 | 18.72 | 18.80 | 18.23 | 18.25 | 1,342,200 | -0.43(-2.29%) |
Feb 08, 2023 | 18.68 | 18.91 | 18.62 | 18.67 | 1,561,190 | -0.12(-0.66%) |
Feb 07, 2023 | 19.01 | 19.10 | 18.72 | 18.80 | 3,102,881 | -0.33(-1.73%) |
Feb 06, 2023 | 19.05 | 19.16 | 18.79 | 19.13 | 1,639,621 | -0.15(-0.79%) |
Feb 03, 2023 | 19.41 | 19.41 | 19.01 | 19.28 | 1,966,020 | -0.31(-1.59%) |
Feb 02, 2023 | 19.59 | 19.95 | 19.48 | 19.59 | 3,345,655 | +0.18(+0.92%) |
Feb 01, 2023 | 19.16 | 19.49 | 18.99 | 19.41 | 1,983,618 | +0.20(+1.02%) |
Jan 31, 2023 | 18.87 | 19.25 | 18.82 | 19.22 | 2,746,669 | +0.38(+2.04%) |
Jan 30, 2023 | 19.09 | 19.26 | 18.78 | 18.83 | 1,867,167 | -0.38(-2.00%) |
Jan 27, 2023 | 18.87 | 19.24 | 18.84 | 19.22 | 2,047,303 | +0.32(+1.70%) |
Jan 26, 2023 | 18.91 | 18.98 | 18.61 | 18.90 | 3,328,409 | +0.05(+0.28%) |
Jan 25, 2023 | 19.07 | 19.16 | 18.71 | 18.84 | 3,113,335 | -0.29(-1.54%) |
Jan 24, 2023 | 19.20 | 19.42 | 19.11 | 19.14 | 2,929,054 | -0.14(-0.74%) |
Jan 23, 2023 | 18.89 | 19.33 | 18.80 | 19.28 | 2,918,170 | +0.42(+2.22%) |
Jan 20, 2023 | 18.61 | 18.89 | 18.58 | 18.86 | 2,540,883 | +0.21(+1.10%) |
Jan 19, 2023 | 18.59 | 18.71 | 18.47 | 18.66 | 2,507,120 | -0.02(-0.10%) |
Jan 18, 2023 | 18.76 | 18.88 | 18.54 | 18.67 | 2,991,533 | -0.09(-0.48%) |
Jan 17, 2023 | 18.41 | 18.77 | 18.36 | 18.76 | 2,852,348 | +0.33(+1.79%) |
Jan 13, 2023 | 18.65 | 18.78 | 18.41 | 18.43 | 2,802,769 | -0.38(-2.04%) |
Jan 12, 2023 | 18.74 | 18.94 | 18.48 | 18.82 | 2,949,359 | +0.12(+0.67%) |
Jan 11, 2023 | 18.45 | 18.74 | 18.38 | 18.69 | 3,051,175 | +0.38(+2.10%) |
Jan 10, 2023 | 18.42 | 18.54 | 18.13 | 18.31 | 4,823,239 | -0.23(-1.25%) |
Jan 09, 2023 | 18.44 | 18.75 | 18.41 | 18.54 | 3,485,747 | +0.01(+0.05%) |
Jan 06, 2023 | 18.23 | 18.57 | 18.16 | 18.53 | 2,680,117 | +0.45(+2.47%) |
Jan 05, 2023 | 17.85 | 18.15 | 17.65 | 18.08 | 4,779,239 | +0.04(+0.25%) |
Jan 04, 2023 | 17.72 | 18.17 | 17.70 | 18.04 | 2,954,797 | +0.48(+2.75%) |
Jan 03, 2023 | 17.39 | 17.70 | 17.21 | 17.56 | 4,105,691 | +0.36(+2.08%) |
Dec 30, 2022 | 17.18 | 17.38 | 16.99 | 17.20 | 2,412,695 | -0.01(-0.05%) |
Dec 29, 2022 | 17.10 | 17.29 | 17.01 | 17.21 | 1,823,012 | +0.19(+1.10%) |
Dec 28, 2022 | 17.28 | 17.48 | 17.00 | 17.02 | 3,055,635 | -0.19(-1.09%) |
Dec 27, 2022 | 16.82 | 17.25 | 16.70 | 17.21 | 2,231,332 | +0.42(+2.50%) |
Dec 23, 2022 | 16.58 | 16.81 | 16.48 | 16.79 | 1,603,314 | +0.17(+1.02%) |
Dec 22, 2022 | 16.53 | 16.65 | 16.29 | 16.62 | 3,367,855 | -0.04(-0.27%) |
Dec 21, 2022 | 16.51 | 16.91 | 16.51 | 16.67 | 3,219,933 | +0.25(+1.52%) |
Dec 20, 2022 | 16.37 | 16.55 | 16.21 | 16.42 | 2,772,984 | -0.08(-0.49%) |
Dec 19, 2022 | 16.91 | 16.95 | 16.34 | 16.50 | 2,793,430 | -0.41(-2.43%) |
Dec 16, 2022 | 17.15 | 17.26 | 16.67 | 16.91 | 9,174,374 | -0.52(-2.97%) |
Dec 15, 2022 | 17.17 | 17.48 | 17.07 | 17.42 | 2,599,689 | +0.07(+0.41%) |
Dec 14, 2022 | 17.46 | 17.82 | 17.29 | 17.35 | 2,406,618 | -0.27(-1.52%) |
Dec 13, 2022 | 17.91 | 18.09 | 17.40 | 17.62 | 3,099,414 | +0.19(+1.07%) |
Dec 12, 2022 | 17.72 | 17.74 | 17.10 | 17.43 | 2,052,556 | -0.14(-0.81%) |
Dec 09, 2022 | 17.67 | 17.76 | 17.53 | 17.58 | 1,800,118 | -0.14(-0.81%) |
Dec 08, 2022 | 17.61 | 17.81 | 17.55 | 17.72 | 5,346,581 | +0.11(+0.61%) |
Dec 07, 2022 | 17.40 | 17.75 | 17.40 | 17.61 | 2,523,728 | +0.08(+0.46%) |
Dec 06, 2022 | 17.76 | 17.78 | 17.26 | 17.53 | 3,655,082 | -0.20(-1.11%) |
Dec 05, 2022 | 18.07 | 18.07 | 17.66 | 17.73 | 2,435,587 | -0.51(-2.79%) |
Dec 02, 2022 | 17.98 | 18.30 | 17.85 | 18.24 | 3,239,039 | +0.12(+0.64%) |
Dec 01, 2022 | 18.42 | 18.54 | 17.95 | 18.12 | 3,300,501 | -0.21(-1.12%) |
Nov 30, 2022 | 17.75 | 18.37 | 17.66 | 18.33 | 5,157,804 | +0.54(+3.01%) |
Nov 29, 2022 | 17.35 | 17.83 | 17.31 | 17.79 | 2,453,929 | +0.50(+2.89%) |
Nov 28, 2022 | 17.40 | 17.58 | 17.24 | 17.29 | 2,613,290 | -0.28(-1.58%) |
Nov 25, 2022 | 17.50 | 17.64 | 17.48 | 17.57 | 811,716 | +0.07(+0.41%) |
Nov 23, 2022 | 17.54 | 17.66 | 17.41 | 17.50 | 2,221,628 | -0.10(-0.56%) |
Nov 22, 2022 | 17.53 | 17.73 | 17.46 | 17.59 | 2,615,572 | +0.13(+0.77%) |
Nov 21, 2022 | 17.34 | 17.50 | 17.23 | 17.46 | 1,858,843 | +0.12(+0.67%) |
Nov 18, 2022 | 17.37 | 17.41 | 17.09 | 17.34 | 3,730,662 | +0.23(+1.36%) |
Nov 17, 2022 | 17.03 | 17.13 | 16.83 | 17.11 | 4,019,861 | -0.22(-1.29%) |
Nov 16, 2022 | 17.62 | 17.65 | 17.26 | 17.33 | 3,144,748 | -0.38(-2.17%) |
Nov 15, 2022 | 17.67 | 17.91 | 17.52 | 17.72 | 2,588,424 | +0.19(+1.07%) |
Nov 14, 2022 | 17.91 | 17.95 | 17.52 | 17.53 | 3,323,846 | -0.46(-2.53%) |
Nov 11, 2022 | 18.12 | 18.35 | 17.89 | 17.99 | 3,666,674 | -0.22(-1.21%) |
Nov 10, 2022 | 17.32 | 18.27 | 17.28 | 18.21 | 4,028,107 | +1.31(+7.75%) |
Nov 09, 2022 | 17.31 | 17.63 | 16.82 | 16.90 | 4,247,281 | -0.31(-1.79%) |
Nov 08, 2022 | 17.33 | 17.55 | 17.13 | 17.20 | 3,945,491 | -0.17(-0.96%) |
Nov 07, 2022 | 17.83 | 17.96 | 17.32 | 17.37 | 3,370,542 | -0.41(-2.32%) |
Nov 04, 2022 | 17.61 | 18.04 | 17.45 | 17.78 | 3,795,206 | +0.32(+1.81%) |
Nov 03, 2022 | 17.34 | 17.63 | 17.04 | 17.47 | 3,901,556 | +0.01(+0.05%) |
Nov 02, 2022 | 17.78 | 17.93 | 17.39 | 17.46 | 5,106,619 | -0.42(-2.36%) |
Nov 01, 2022 | 18.06 | 18.06 | 17.63 | 17.88 | 1,908,052 | +0.01(+0.05%) |
Oct 31, 2022 | 17.90 | 18.09 | 17.78 | 17.87 | 2,554,631 | -0.19(-1.07%) |
Oct 28, 2022 | 17.65 | 18.08 | 17.57 | 18.07 | 1,851,807 | +0.37(+2.09%) |
Oct 27, 2022 | 17.45 | 17.80 | 17.38 | 17.70 | 2,414,568 | +0.37(+2.13%) |
Oct 26, 2022 | 17.34 | 17.49 | 17.13 | 17.33 | 1,861,560 | +0.09(+0.51%) |
Oct 25, 2022 | 16.68 | 17.32 | 16.62 | 17.24 | 2,234,891 | +0.63(+3.81%) |
Oct 24, 2022 | 16.76 | 16.85 | 16.41 | 16.61 | 2,510,337 | -0.03(-0.16%) |
Oct 21, 2022 | 16.39 | 16.64 | 16.18 | 16.63 | 3,708,311 | +0.16(+0.96%) |
Oct 20, 2022 | 16.73 | 16.90 | 16.39 | 16.47 | 3,113,477 | -0.25(-1.47%) |
Oct 19, 2022 | 17.10 | 17.18 | 16.65 | 16.72 | 2,628,477 | -0.61(-3.50%) |
Oct 18, 2022 | 17.48 | 17.71 | 17.20 | 17.33 | 3,366,636 | +0.09(+0.51%) |
Oct 17, 2022 | 17.05 | 17.49 | 16.99 | 17.24 | 2,606,580 | +0.48(+2.89%) |
Oct 14, 2022 | 17.29 | 17.40 | 16.64 | 16.76 | 3,132,209 | -0.33(-1.96%) |
Oct 13, 2022 | 16.61 | 17.20 | 16.53 | 17.09 | 3,631,502 | +0.22(+1.30%) |
Oct 12, 2022 | 17.00 | 17.13 | 16.74 | 16.87 | 3,729,504 | -0.23(-1.34%) |
Oct 11, 2022 | 16.93 | 17.17 | 16.68 | 17.10 | 4,904,406 | +0.10(+0.57%) |
Oct 10, 2022 | 17.29 | 17.54 | 16.99 | 17.00 | 2,197,079 | -0.24(-1.38%) |
Oct 07, 2022 | 17.54 | 17.65 | 17.07 | 17.24 | 2,999,075 | -0.45(-2.53%) |
Oct 06, 2022 | 18.35 | 18.43 | 17.66 | 17.69 | 3,839,159 | -0.75(-4.05%) |
Oct 05, 2022 | 18.65 | 18.72 | 18.07 | 18.43 | 4,623,866 | -0.38(-2.01%) |
Oct 04, 2022 | 18.81 | 19.09 | 18.65 | 18.81 | 4,456,622 | +0.14(+0.75%) |
Oct 03, 2022 | 18.48 | 18.84 | 18.25 | 18.67 | 3,073,112 | +0.34(+1.87%) |
Sep 30, 2022 | 18.28 | 18.52 | 18.18 | 18.33 | 5,221,673 | +0.24(+1.31%) |
Sep 29, 2022 | 18.58 | 18.64 | 17.94 | 18.09 | 3,193,547 | -0.72(-3.83%) |
Sep 28, 2022 | 18.49 | 18.84 | 18.32 | 18.81 | 4,165,213 | +0.51(+2.79%) |
Sep 27, 2022 | 18.87 | 19.03 | 18.25 | 18.30 | 2,481,564 | -0.41(-2.21%) |
Sep 26, 2022 | 19.23 | 19.23 | 18.44 | 18.72 | 3,702,689 | -0.54(-2.83%) |
Sep 23, 2022 | 19.45 | 19.77 | 19.07 | 19.26 | 3,238,323 | -0.36(-1.84%) |
Sep 22, 2022 | 19.79 | 19.82 | 19.52 | 19.62 | 2,787,126 | -0.33(-1.63%) |
Sep 21, 2022 | 20.46 | 20.83 | 19.94 | 19.95 | 2,130,077 | -0.33(-1.65%) |
Sep 20, 2022 | 20.36 | 20.47 | 20.15 | 20.28 | 3,963,673 | -0.21(-1.03%) |
Sep 19, 2022 | 20.25 | 20.51 | 20.03 | 20.49 | 2,500,465 | +0.18(+0.87%) |
Sep 16, 2022 | 20.18 | 20.39 | 19.74 | 20.32 | 7,853,600 | +0.11(+0.57%) |
Sep 15, 2022 | 20.61 | 20.81 | 20.18 | 20.20 | 2,577,744 | -0.47(-2.25%) |
Sep 14, 2022 | 20.99 | 21.19 | 20.50 | 20.67 | 3,745,543 | -0.62(-2.89%) |
Sep 13, 2022 | 21.82 | 21.95 | 21.28 | 21.28 | 2,562,090 | -0.83(-3.74%) |
Sep 12, 2022 | 21.75 | 22.22 | 21.73 | 22.11 | 2,686,049 | +0.47(+2.19%) |
Sep 09, 2022 | 21.56 | 21.73 | 21.38 | 21.63 | 2,807,511 | +0.24(+1.11%) |
Sep 08, 2022 | 21.52 | 21.61 | 21.19 | 21.40 | 3,633,828 | -0.18(-0.81%) |
Sep 07, 2022 | 20.93 | 21.60 | 20.91 | 21.57 | 2,415,362 | +0.66(+3.15%) |
Sep 06, 2022 | 21.18 | 21.19 | 20.70 | 20.91 | 2,715,445 | -0.16(-0.75%) |
Sep 02, 2022 | 21.45 | 21.53 | 21.04 | 21.07 | 3,201,399 | -0.15(-0.70%) |