Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.72 | 20.85 | 20.23 | 20.50 | 2,714,351 | -0.03(-0.14%) |
Sep 28, 2023 | 20.12 | 20.61 | 20.03 | 20.53 | 1,890,683 | +0.39(+1.92%) |
Sep 27, 2023 | 20.18 | 20.31 | 19.88 | 20.14 | 2,344,082 | +0.08(+0.41%) |
Sep 26, 2023 | 20.35 | 20.59 | 19.96 | 20.06 | 2,981,338 | -0.41(-2.01%) |
Sep 25, 2023 | 20.41 | 20.54 | 20.39 | 20.47 | 1,675,447 | -0.05(-0.22%) |
Sep 22, 2023 | 20.54 | 20.72 | 20.29 | 20.52 | 2,302,809 | +0.14(+0.67%) |
Sep 21, 2023 | 20.96 | 20.96 | 20.34 | 20.38 | 3,195,345 | -0.78(-3.68%) |
Sep 20, 2023 | 21.50 | 21.56 | 21.12 | 21.16 | 1,863,382 | -0.27(-1.24%) |
Sep 19, 2023 | 21.33 | 21.55 | 21.20 | 21.43 | 2,147,240 | +0.16(+0.78%) |
Sep 18, 2023 | 21.21 | 21.51 | 20.97 | 21.26 | 5,015,249 | -0.20(-0.94%) |
Sep 15, 2023 | 21.07 | 21.68 | 20.94 | 21.46 | 37,781,796 | +0.39(+1.87%) |
Sep 14, 2023 | 21.13 | 21.33 | 20.95 | 21.07 | 4,014,549 | +0.24(+1.14%) |
Sep 13, 2023 | 21.21 | 21.33 | 20.70 | 20.83 | 3,816,888 | -0.34(-1.60%) |
Sep 12, 2023 | 21.28 | 21.62 | 21.10 | 21.17 | 3,197,134 | -0.27(-1.24%) |
Sep 11, 2023 | 21.25 | 21.62 | 21.16 | 21.43 | 2,675,722 | +0.27(+1.30%) |
Sep 08, 2023 | 21.18 | 21.29 | 21.10 | 21.16 | 4,611,052 | -0.09(-0.43%) |
Sep 07, 2023 | 20.85 | 21.29 | 20.78 | 21.25 | 4,621,252 | +0.31(+1.49%) |
Sep 06, 2023 | 20.62 | 21.00 | 20.52 | 20.94 | 4,907,551 | +0.04(+0.18%) |
Sep 05, 2023 | 21.05 | 21.58 | 20.87 | 20.90 | 7,716,521 | +0.60(+2.98%) |
Sep 01, 2023 | 20.26 | 20.41 | 20.18 | 20.30 | 1,064,067 | +0.13(+0.64%) |
Aug 31, 2023 | 20.23 | 20.41 | 20.15 | 20.17 | 1,014,223 | -0.09(-0.45%) |
Aug 30, 2023 | 20.15 | 20.31 | 20.02 | 20.26 | 1,255,141 | +0.10(+0.50%) |
Aug 29, 2023 | 19.79 | 20.22 | 19.69 | 20.16 | 1,646,942 | +0.35(+1.76%) |
Aug 28, 2023 | 19.51 | 19.92 | 19.46 | 19.81 | 1,727,464 | +0.48(+2.46%) |
Aug 25, 2023 | 19.51 | 19.62 | 19.14 | 19.34 | 1,173,266 | -0.06(-0.33%) |
Aug 24, 2023 | 19.25 | 19.69 | 19.24 | 19.40 | 1,327,315 | +0.03(+0.14%) |
Aug 23, 2023 | 18.99 | 19.43 | 18.90 | 19.37 | 1,249,968 | +0.51(+2.72%) |
Aug 22, 2023 | 19.01 | 19.03 | 18.78 | 18.86 | 1,670,517 | -0.13(-0.68%) |
Aug 21, 2023 | 19.09 | 19.12 | 18.75 | 18.99 | 1,510,707 | -0.05(-0.24%) |
Aug 18, 2023 | 18.78 | 19.12 | 18.55 | 19.03 | 2,394,713 | -0.01(-0.05%) |
Aug 17, 2023 | 19.30 | 19.36 | 18.99 | 19.04 | 2,183,840 | -0.16(-0.86%) |
Aug 16, 2023 | 19.27 | 19.49 | 19.18 | 19.21 | 2,244,330 | -0.09(-0.47%) |
Aug 15, 2023 | 19.51 | 19.58 | 19.16 | 19.30 | 3,811,390 | -0.42(-2.14%) |
Aug 14, 2023 | 19.83 | 20.01 | 19.51 | 19.72 | 1,575,595 | -0.26(-1.28%) |
Aug 11, 2023 | 20.06 | 20.18 | 19.90 | 19.98 | 1,930,925 | -0.21(-1.04%) |
Aug 10, 2023 | 20.29 | 20.41 | 19.98 | 20.19 | 1,200,271 | +0.04(+0.18%) |
Aug 09, 2023 | 20.65 | 20.71 | 20.14 | 20.15 | 1,883,658 | -0.55(-2.65%) |
Aug 08, 2023 | 20.43 | 20.83 | 20.34 | 20.70 | 1,328,277 | -0.17(-0.83%) |
Aug 07, 2023 | 20.73 | 20.97 | 20.59 | 20.88 | 1,312,760 | +0.09(+0.44%) |
Aug 04, 2023 | 20.46 | 21.05 | 20.46 | 20.78 | 1,429,142 | +0.30(+1.48%) |
Aug 03, 2023 | 20.38 | 20.52 | 20.09 | 20.48 | 1,865,040 | +0.06(+0.31%) |
Aug 02, 2023 | 20.60 | 20.73 | 20.40 | 20.42 | 2,310,988 | -0.38(-1.81%) |
Aug 01, 2023 | 20.94 | 20.94 | 20.54 | 20.79 | 1,756,005 | -0.27(-1.26%) |
Jul 31, 2023 | 21.11 | 21.21 | 20.82 | 21.06 | 2,855,387 | -0.05(-0.22%) |
Jul 28, 2023 | 20.82 | 21.18 | 20.61 | 21.11 | 2,247,577 | +0.49(+2.40%) |
Jul 27, 2023 | 21.71 | 21.82 | 20.48 | 20.61 | 3,559,140 | -0.95(-4.42%) |
Jul 26, 2023 | 20.88 | 21.64 | 20.87 | 21.56 | 4,085,398 | +1.03(+5.00%) |
Jul 25, 2023 | 20.70 | 20.71 | 20.40 | 20.54 | 2,380,088 | -0.16(-0.80%) |
Jul 24, 2023 | 20.83 | 21.01 | 20.59 | 20.70 | 2,046,107 | -0.03(-0.13%) |
Jul 21, 2023 | 21.19 | 21.25 | 20.69 | 20.73 | 1,960,364 | -0.31(-1.48%) |
Jul 20, 2023 | 21.28 | 21.32 | 20.96 | 21.04 | 2,420,634 | -0.27(-1.25%) |
Jul 19, 2023 | 21.14 | 21.35 | 21.06 | 21.31 | 2,222,116 | +0.30(+1.44%) |
Jul 18, 2023 | 20.56 | 21.05 | 20.54 | 21.00 | 2,763,513 | +0.59(+2.87%) |
Jul 17, 2023 | 20.20 | 20.50 | 20.11 | 20.42 | 1,643,723 | +0.17(+0.86%) |
Jul 14, 2023 | 20.43 | 20.43 | 20.06 | 20.24 | 2,463,102 | -0.12(-0.58%) |
Jul 13, 2023 | 20.08 | 20.47 | 20.02 | 20.36 | 2,179,058 | +0.34(+1.69%) |
Jul 12, 2023 | 20.65 | 20.80 | 20.01 | 20.02 | 3,578,533 | -0.28(-1.40%) |
Jul 11, 2023 | 19.96 | 20.42 | 19.91 | 20.31 | 4,118,633 | +0.50(+2.54%) |
Jul 10, 2023 | 19.25 | 19.81 | 19.20 | 19.80 | 2,502,179 | +0.53(+2.76%) |
Jul 07, 2023 | 18.78 | 19.52 | 18.76 | 19.27 | 2,766,587 | +0.51(+2.73%) |
Jul 06, 2023 | 18.71 | 18.77 | 18.28 | 18.76 | 1,834,580 | -0.23(-1.21%) |
Jul 05, 2023 | 19.11 | 19.18 | 18.87 | 18.99 | 2,891,366 | -0.05(-0.29%) |
Jul 03, 2023 | 18.96 | 19.10 | 18.92 | 19.04 | 995,191 | -0.02(-0.10%) |
Jun 30, 2023 | 18.97 | 19.13 | 18.84 | 19.06 | 3,553,922 | +0.21(+1.12%) |
Jun 29, 2023 | 18.42 | 18.86 | 18.32 | 18.85 | 2,854,263 | +0.38(+2.08%) |
Jun 28, 2023 | 18.24 | 18.48 | 17.98 | 18.47 | 3,675,894 | +0.20(+1.07%) |
Jun 27, 2023 | 17.79 | 18.30 | 17.59 | 18.27 | 3,204,000 | +0.48(+2.70%) |
Jun 26, 2023 | 17.26 | 17.92 | 17.20 | 17.79 | 3,072,225 | +0.55(+3.20%) |
Jun 23, 2023 | 17.37 | 17.51 | 17.22 | 17.24 | 2,844,161 | -0.27(-1.52%) |
Jun 22, 2023 | 17.91 | 17.91 | 17.49 | 17.51 | 2,641,845 | -0.42(-2.33%) |
Jun 21, 2023 | 17.74 | 18.00 | 17.53 | 17.92 | 1,806,145 | +0.26(+1.46%) |
Jun 20, 2023 | 17.83 | 17.88 | 17.55 | 17.67 | 1,961,686 | -0.16(-0.90%) |
Jun 16, 2023 | 17.84 | 17.97 | 17.51 | 17.83 | 3,312,108 | +0.07(+0.40%) |
Jun 15, 2023 | 17.76 | 17.93 | 17.52 | 17.76 | 4,212,678 | -0.02(-0.10%) |
Jun 14, 2023 | 17.68 | 17.84 | 17.53 | 17.77 | 3,591,305 | +0.20(+1.16%) |
Jun 13, 2023 | 17.35 | 17.78 | 17.34 | 17.57 | 2,395,483 | +0.28(+1.65%) |
Jun 12, 2023 | 17.45 | 17.59 | 17.19 | 17.28 | 2,714,835 | -0.15(-0.87%) |
Jun 09, 2023 | 17.60 | 17.67 | 17.36 | 17.44 | 1,750,493 | -0.21(-1.21%) |
Jun 08, 2023 | 17.59 | 17.87 | 17.32 | 17.65 | 4,553,064 | +0.06(+0.35%) |
Jun 07, 2023 | 17.22 | 17.66 | 17.12 | 17.59 | 3,290,684 | +0.54(+3.18%) |
Jun 06, 2023 | 16.61 | 17.44 | 16.60 | 17.05 | 4,755,723 | +0.42(+2.51%) |
Jun 05, 2023 | 16.86 | 16.91 | 16.54 | 16.63 | 1,756,441 | -0.27(-1.58%) |
Jun 02, 2023 | 16.35 | 16.96 | 16.35 | 16.89 | 3,035,238 | +0.73(+4.51%) |
Jun 01, 2023 | 16.17 | 16.33 | 15.87 | 16.17 | 2,448,415 | +0.00(+0.00%) |
May 31, 2023 | 16.00 | 16.26 | 15.87 | 16.17 | 2,304,160 | -0.11(-0.66%) |
May 30, 2023 | 16.26 | 16.47 | 16.09 | 16.27 | 1,988,473 | -0.03(-0.16%) |
May 26, 2023 | 15.89 | 16.38 | 15.61 | 16.30 | 2,010,628 | +0.50(+3.15%) |
May 25, 2023 | 15.93 | 16.03 | 15.55 | 15.80 | 2,155,266 | -0.25(-1.55%) |
May 24, 2023 | 16.18 | 16.26 | 15.79 | 16.05 | 2,300,384 | -0.28(-1.69%) |
May 23, 2023 | 16.13 | 16.69 | 16.03 | 16.33 | 2,323,685 | +0.20(+1.21%) |
May 22, 2023 | 15.70 | 16.17 | 15.70 | 16.13 | 2,205,369 | +0.43(+2.72%) |
May 19, 2023 | 16.11 | 16.11 | 15.69 | 15.70 | 2,344,610 | -0.28(-1.78%) |
May 18, 2023 | 15.63 | 16.00 | 15.60 | 15.99 | 2,773,067 | +0.25(+1.58%) |
May 17, 2023 | 15.24 | 15.91 | 15.17 | 15.74 | 2,721,785 | +0.64(+4.24%) |
May 16, 2023 | 15.41 | 15.46 | 15.05 | 15.10 | 2,448,356 | -0.40(-2.58%) |
May 15, 2023 | 15.37 | 15.62 | 15.34 | 15.50 | 2,059,970 | +0.23(+1.51%) |
May 12, 2023 | 15.40 | 15.44 | 15.04 | 15.27 | 1,889,937 | -0.13(-0.87%) |
May 11, 2023 | 15.07 | 15.40 | 14.99 | 15.40 | 2,775,843 | +0.31(+2.06%) |
May 10, 2023 | 15.51 | 15.54 | 14.97 | 15.09 | 2,548,223 | -0.15(-0.99%) |
May 09, 2023 | 15.15 | 15.37 | 15.04 | 15.24 | 1,977,250 | -0.08(-0.52%) |
May 08, 2023 | 15.68 | 15.68 | 15.18 | 15.32 | 2,953,797 | -0.24(-1.54%) |
May 05, 2023 | 15.33 | 15.67 | 15.21 | 15.56 | 3,606,159 | +0.54(+3.61%) |
May 04, 2023 | 15.29 | 15.35 | 14.95 | 15.02 | 4,174,012 | -0.39(-2.54%) |
May 03, 2023 | 15.79 | 16.15 | 15.37 | 15.41 | 5,188,742 | -0.18(-1.14%) |
May 02, 2023 | 15.82 | 15.86 | 15.16 | 15.59 | 4,278,784 | -0.30(-1.90%) |
May 01, 2023 | 16.08 | 16.35 | 15.86 | 15.89 | 2,760,547 | -0.32(-1.97%) |
Apr 28, 2023 | 16.48 | 16.61 | 16.13 | 16.21 | 3,913,265 | -0.32(-1.94%) |
Apr 27, 2023 | 15.73 | 16.57 | 15.71 | 16.53 | 3,529,568 | +0.77(+4.91%) |
Apr 26, 2023 | 15.61 | 16.41 | 15.58 | 15.76 | 7,876,152 | +0.74(+4.91%) |
Apr 25, 2023 | 15.57 | 15.61 | 15.00 | 15.02 | 6,149,798 | -0.71(-4.52%) |
Apr 24, 2023 | 15.92 | 15.93 | 15.43 | 15.73 | 3,425,857 | -0.26(-1.61%) |
Apr 21, 2023 | 16.01 | 16.02 | 15.82 | 15.99 | 1,819,230 | +0.03(+0.17%) |
Apr 20, 2023 | 15.94 | 16.10 | 15.82 | 15.96 | 3,991,206 | -0.16(-0.99%) |
Apr 19, 2023 | 15.77 | 16.15 | 15.73 | 16.12 | 2,509,467 | +0.28(+1.74%) |
Apr 18, 2023 | 15.92 | 15.97 | 15.50 | 15.85 | 3,649,604 | -0.11(-0.67%) |
Apr 17, 2023 | 15.34 | 15.99 | 15.31 | 15.95 | 4,272,080 | +0.61(+4.00%) |
Apr 14, 2023 | 15.78 | 15.99 | 15.19 | 15.34 | 4,510,021 | -0.26(-1.65%) |
Apr 13, 2023 | 15.29 | 15.61 | 14.89 | 15.60 | 4,354,430 | +0.35(+2.27%) |
Apr 12, 2023 | 15.57 | 15.66 | 15.16 | 15.25 | 2,661,207 | -0.12(-0.75%) |
Apr 11, 2023 | 15.29 | 15.57 | 15.13 | 15.37 | 3,226,329 | +0.17(+1.11%) |
Apr 10, 2023 | 15.46 | 15.49 | 14.76 | 15.20 | 4,505,587 | -0.37(-2.40%) |
Apr 06, 2023 | 15.78 | 15.85 | 15.45 | 15.57 | 2,837,638 | -0.19(-1.18%) |
Apr 05, 2023 | 15.73 | 15.86 | 15.63 | 15.76 | 2,615,718 | -0.10(-0.62%) |
Apr 04, 2023 | 15.98 | 16.03 | 15.61 | 15.85 | 3,722,395 | +0.02(+0.11%) |
Apr 03, 2023 | 15.95 | 16.02 | 15.73 | 15.84 | 2,601,224 | -0.03(-0.17%) |
Mar 31, 2023 | 15.72 | 15.89 | 15.51 | 15.86 | 3,371,060 | +0.26(+1.65%) |
Mar 30, 2023 | 15.67 | 15.77 | 15.44 | 15.61 | 3,851,261 | +0.15(+0.98%) |
Mar 29, 2023 | 15.50 | 15.53 | 15.32 | 15.45 | 2,475,952 | +0.19(+1.24%) |
Mar 28, 2023 | 15.30 | 15.42 | 15.13 | 15.27 | 3,785,613 | -0.05(-0.34%) |
Mar 27, 2023 | 15.30 | 15.48 | 15.09 | 15.32 | 3,835,616 | +0.39(+2.59%) |
Mar 24, 2023 | 14.67 | 14.97 | 14.54 | 14.93 | 5,449,654 | +0.10(+0.69%) |
Mar 23, 2023 | 15.38 | 15.60 | 14.62 | 14.83 | 6,124,809 | -0.58(-3.79%) |
Mar 22, 2023 | 15.87 | 16.10 | 15.40 | 15.41 | 5,365,858 | -0.46(-2.92%) |
Mar 21, 2023 | 15.35 | 15.96 | 15.35 | 15.87 | 4,811,652 | +0.64(+4.23%) |
Mar 20, 2023 | 15.02 | 15.37 | 15.00 | 15.23 | 5,895,411 | +0.48(+3.26%) |
Mar 17, 2023 | 15.31 | 15.37 | 14.70 | 14.75 | 9,158,342 | -0.73(-4.71%) |
Mar 16, 2023 | 15.38 | 15.60 | 15.02 | 15.48 | 4,630,198 | +0.03(+0.22%) |
Mar 15, 2023 | 15.82 | 15.82 | 14.85 | 15.45 | 7,451,372 | -0.57(-3.59%) |
Mar 14, 2023 | 16.55 | 16.80 | 15.93 | 16.02 | 4,697,679 | -0.05(-0.32%) |
Mar 13, 2023 | 15.87 | 16.39 | 15.44 | 16.07 | 5,267,925 | -0.13(-0.79%) |
Mar 10, 2023 | 16.90 | 16.90 | 16.01 | 16.20 | 4,472,522 | -0.65(-3.87%) |
Mar 09, 2023 | 17.27 | 17.38 | 16.80 | 16.85 | 3,412,458 | -0.45(-2.58%) |
Mar 08, 2023 | 17.80 | 17.83 | 17.10 | 17.30 | 4,994,403 | -0.44(-2.47%) |
Mar 07, 2023 | 18.21 | 18.27 | 17.63 | 17.74 | 2,383,720 | -0.42(-2.32%) |
Mar 06, 2023 | 18.22 | 18.36 | 18.16 | 18.16 | 1,725,419 | +0.09(+0.47%) |
Mar 03, 2023 | 17.84 | 18.25 | 17.81 | 18.07 | 1,998,642 | +0.33(+1.89%) |
Mar 02, 2023 | 17.72 | 17.81 | 17.50 | 17.74 | 3,087,038 | -0.09(-0.48%) |
Mar 01, 2023 | 18.11 | 18.16 | 17.69 | 17.82 | 3,069,358 | -0.34(-1.89%) |
Feb 28, 2023 | 18.23 | 18.41 | 18.16 | 18.17 | 2,498,674 | -0.12(-0.66%) |
Feb 27, 2023 | 18.71 | 18.76 | 18.25 | 18.29 | 2,008,033 | -0.19(-1.02%) |
Feb 24, 2023 | 18.61 | 18.68 | 18.17 | 18.47 | 2,932,629 | -0.36(-1.91%) |
Feb 23, 2023 | 18.84 | 19.00 | 18.56 | 18.84 | 2,977,714 | +0.04(+0.23%) |
Feb 22, 2023 | 18.85 | 19.03 | 18.76 | 18.79 | 2,094,074 | -0.04(-0.23%) |
Feb 21, 2023 | 19.22 | 19.31 | 18.77 | 18.84 | 2,767,896 | -0.53(-2.75%) |
Feb 17, 2023 | 19.45 | 19.51 | 19.24 | 19.37 | 2,675,130 | -0.10(-0.53%) |
Feb 16, 2023 | 19.52 | 19.62 | 19.28 | 19.47 | 2,050,889 | -0.24(-1.22%) |
Feb 15, 2023 | 19.26 | 19.75 | 19.20 | 19.71 | 1,441,904 | +0.35(+1.82%) |
Feb 14, 2023 | 19.48 | 19.71 | 19.23 | 19.36 | 2,679,954 | -0.22(-1.14%) |
Feb 13, 2023 | 19.41 | 19.66 | 19.29 | 19.58 | 1,845,785 | +0.21(+1.06%) |
Feb 10, 2023 | 19.02 | 19.41 | 19.02 | 19.38 | 2,107,259 | +0.33(+1.71%) |
Feb 09, 2023 | 19.98 | 20.08 | 18.95 | 19.05 | 3,808,218 | -0.75(-3.77%) |
Feb 08, 2023 | 20.59 | 20.66 | 19.50 | 19.80 | 4,084,074 | -0.87(-4.19%) |
Feb 07, 2023 | 20.17 | 20.71 | 20.11 | 20.66 | 3,201,912 | +0.34(+1.69%) |
Feb 06, 2023 | 20.81 | 20.86 | 20.21 | 20.32 | 2,106,305 | -0.79(-3.74%) |
Feb 03, 2023 | 20.89 | 21.27 | 20.82 | 21.11 | 1,382,893 | -0.03(-0.16%) |
Feb 02, 2023 | 20.92 | 21.28 | 20.83 | 21.14 | 1,566,834 | +0.29(+1.40%) |
Feb 01, 2023 | 20.38 | 21.07 | 20.26 | 20.85 | 1,868,509 | +0.39(+1.93%) |
Jan 31, 2023 | 20.28 | 20.50 | 20.20 | 20.46 | 1,643,494 | +0.32(+1.58%) |
Jan 30, 2023 | 20.17 | 20.33 | 20.05 | 20.14 | 1,210,109 | -0.26(-1.26%) |
Jan 27, 2023 | 19.95 | 20.55 | 19.88 | 20.40 | 1,670,453 | +0.45(+2.28%) |
Jan 26, 2023 | 19.99 | 20.10 | 19.78 | 19.94 | 1,835,621 | +0.04(+0.22%) |
Jan 25, 2023 | 19.59 | 19.96 | 19.44 | 19.90 | 2,165,785 | +0.24(+1.22%) |
Jan 24, 2023 | 19.99 | 20.27 | 19.64 | 19.66 | 3,043,788 | -0.48(-2.39%) |
Jan 23, 2023 | 20.12 | 20.41 | 20.08 | 20.14 | 1,456,612 | -0.03(-0.13%) |
Jan 20, 2023 | 19.68 | 20.17 | 19.49 | 20.17 | 3,030,292 | +0.57(+2.89%) |
Jan 19, 2023 | 19.84 | 19.99 | 19.38 | 19.60 | 2,164,012 | -0.45(-2.27%) |
Jan 18, 2023 | 20.32 | 20.47 | 19.94 | 20.05 | 2,018,780 | -0.24(-1.18%) |
Jan 17, 2023 | 20.03 | 20.55 | 20.02 | 20.29 | 2,275,558 | +0.26(+1.28%) |
Jan 13, 2023 | 19.82 | 20.06 | 19.67 | 20.04 | 1,624,132 | +0.16(+0.82%) |
Jan 12, 2023 | 19.94 | 20.04 | 19.69 | 19.87 | 2,127,277 | +0.05(+0.26%) |
Jan 11, 2023 | 19.44 | 19.85 | 19.40 | 19.82 | 1,843,370 | +0.48(+2.48%) |
Jan 10, 2023 | 18.88 | 19.44 | 18.88 | 19.34 | 2,054,456 | +0.40(+2.13%) |
Jan 09, 2023 | 19.03 | 19.19 | 18.92 | 18.94 | 1,749,575 | +0.02(+0.09%) |
Jan 06, 2023 | 18.76 | 19.09 | 18.61 | 18.92 | 1,723,038 | +0.33(+1.80%) |
Jan 05, 2023 | 18.66 | 18.84 | 18.52 | 18.59 | 1,395,875 | -0.15(-0.82%) |
Jan 04, 2023 | 18.65 | 18.87 | 18.64 | 18.74 | 1,711,080 | +0.33(+1.77%) |
Jan 03, 2023 | 18.43 | 18.54 | 18.14 | 18.41 | 2,978,922 | +0.25(+1.37%) |
Dec 30, 2022 | 18.23 | 18.26 | 17.91 | 18.17 | 3,006,969 | -0.23(-1.26%) |
Dec 29, 2022 | 18.07 | 18.46 | 17.94 | 18.40 | 2,486,406 | +0.41(+2.29%) |
Dec 28, 2022 | 18.64 | 18.64 | 17.96 | 17.99 | 2,871,973 | -0.57(-3.05%) |
Dec 27, 2022 | 18.62 | 18.69 | 18.40 | 18.55 | 2,321,232 | -0.10(-0.54%) |
Dec 23, 2022 | 18.64 | 18.83 | 18.53 | 18.65 | 1,594,604 | -0.07(-0.40%) |
Dec 22, 2022 | 18.65 | 18.74 | 18.22 | 18.73 | 2,413,055 | -0.03(-0.13%) |
Dec 21, 2022 | 18.44 | 18.94 | 18.44 | 18.75 | 2,320,633 | +0.50(+2.74%) |
Dec 20, 2022 | 18.42 | 18.49 | 18.14 | 18.25 | 2,966,843 | -0.30(-1.62%) |
Dec 19, 2022 | 18.69 | 18.93 | 18.36 | 18.55 | 2,511,982 | -0.19(-1.02%) |
Dec 16, 2022 | 18.86 | 19.04 | 18.52 | 18.74 | 4,075,255 | -0.41(-2.13%) |
Dec 15, 2022 | 19.29 | 19.43 | 18.98 | 19.15 | 3,520,613 | -0.64(-3.24%) |
Dec 14, 2022 | 19.99 | 20.19 | 19.74 | 19.79 | 2,133,535 | -0.27(-1.37%) |
Dec 13, 2022 | 20.54 | 20.82 | 20.05 | 20.07 | 2,219,912 | +0.07(+0.33%) |
Dec 12, 2022 | 19.75 | 20.01 | 19.55 | 20.00 | 1,913,634 | +0.25(+1.27%) |
Dec 09, 2022 | 19.69 | 19.96 | 19.50 | 19.75 | 1,490,386 | -0.02(-0.13%) |
Dec 08, 2022 | 19.54 | 19.84 | 19.46 | 19.78 | 1,795,997 | +0.33(+1.71%) |
Dec 07, 2022 | 19.25 | 19.57 | 19.19 | 19.44 | 1,733,413 | +0.17(+0.86%) |
Dec 06, 2022 | 19.77 | 19.77 | 18.76 | 19.28 | 2,912,469 | -0.40(-2.03%) |
Dec 05, 2022 | 20.19 | 20.28 | 19.64 | 19.68 | 2,293,389 | -0.68(-3.36%) |
Dec 02, 2022 | 20.33 | 20.39 | 19.88 | 20.36 | 1,853,686 | -0.12(-0.61%) |
Dec 01, 2022 | 21.09 | 21.44 | 20.44 | 20.49 | 2,710,442 | -0.58(-2.73%) |
Nov 30, 2022 | 20.59 | 21.06 | 20.41 | 21.06 | 1,905,820 | +0.37(+1.77%) |
Nov 29, 2022 | 20.63 | 20.74 | 20.51 | 20.69 | 911,656 | +0.10(+0.49%) |
Nov 28, 2022 | 20.89 | 20.96 | 20.55 | 20.59 | 1,130,625 | -0.40(-1.91%) |
Nov 25, 2022 | 20.73 | 21.05 | 20.73 | 20.99 | 538,253 | +0.28(+1.37%) |
Nov 23, 2022 | 20.64 | 20.89 | 20.58 | 20.71 | 1,057,943 | +0.00(+0.00%) |
Nov 22, 2022 | 20.59 | 20.79 | 20.50 | 20.71 | 1,339,691 | +0.23(+1.14%) |
Nov 21, 2022 | 20.05 | 20.51 | 20.03 | 20.48 | 1,505,019 | +0.39(+1.95%) |
Nov 18, 2022 | 20.27 | 20.28 | 19.91 | 20.09 | 1,289,257 | +0.14(+0.71%) |
Nov 17, 2022 | 19.96 | 20.02 | 19.44 | 19.94 | 2,377,230 | -0.23(-1.12%) |
Nov 16, 2022 | 20.83 | 20.87 | 20.16 | 20.17 | 2,538,551 | -0.77(-3.66%) |
Nov 15, 2022 | 21.14 | 21.21 | 20.68 | 20.94 | 2,666,379 | +0.23(+1.09%) |
Nov 14, 2022 | 21.05 | 21.22 | 20.70 | 20.71 | 1,425,197 | -0.53(-2.47%) |
Nov 11, 2022 | 21.35 | 21.52 | 21.00 | 21.24 | 2,080,810 | -0.08(-0.39%) |
Nov 10, 2022 | 20.96 | 21.39 | 20.84 | 21.32 | 2,579,521 | +1.04(+5.14%) |
Nov 09, 2022 | 20.14 | 20.56 | 20.03 | 20.28 | 1,371,926 | -0.03(-0.12%) |
Nov 08, 2022 | 20.42 | 20.62 | 20.01 | 20.30 | 1,485,279 | +0.02(+0.08%) |
Nov 07, 2022 | 20.22 | 20.43 | 19.90 | 20.29 | 1,116,248 | +0.11(+0.54%) |
Nov 04, 2022 | 19.98 | 20.39 | 19.78 | 20.18 | 1,721,252 | +0.48(+2.41%) |
Nov 03, 2022 | 19.57 | 19.90 | 19.27 | 19.70 | 1,882,033 | -0.26(-1.29%) |
Nov 02, 2022 | 20.76 | 19.94 | 19.96 | 3,238,617 | -0.85(-4.08%) | |
Nov 01, 2022 | 21.12 | 21.21 | 20.64 | 20.81 | 1,511,379 | +0.01(+0.04%) |
Oct 31, 2022 | 21.10 | 21.15 | 20.78 | 20.80 | 1,787,610 | -0.41(-1.93%) |
Oct 28, 2022 | 20.63 | 21.25 | 20.55 | 21.21 | 2,313,647 | +0.53(+2.58%) |
Oct 27, 2022 | 20.69 | 21.04 | 20.64 | 20.68 | 3,105,866 | +0.10(+0.49%) |
Oct 26, 2022 | 20.49 | 21.07 | 20.16 | 20.58 | 4,434,463 | +0.58(+2.88%) |
Oct 25, 2022 | 19.09 | 20.00 | 18.94 | 20.00 | 4,221,365 | +1.08(+5.73%) |
Oct 24, 2022 | 19.12 | 19.16 | 18.69 | 18.92 | 2,504,192 | -0.04(-0.22%) |
Oct 21, 2022 | 19.01 | 19.01 | 18.66 | 18.96 | 2,052,551 | +0.05(+0.26%) |
Oct 20, 2022 | 19.19 | 19.29 | 18.87 | 18.91 | 1,994,910 | -0.23(-1.22%) |
Oct 19, 2022 | 19.30 | 19.43 | 18.99 | 19.14 | 2,437,249 | -0.44(-2.26%) |
Oct 18, 2022 | 19.59 | 19.88 | 19.44 | 19.59 | 2,538,176 | +0.34(+1.78%) |
Oct 17, 2022 | 19.01 | 19.59 | 18.84 | 19.24 | 3,566,839 | +0.64(+3.45%) |
Oct 14, 2022 | 19.41 | 19.75 | 18.57 | 18.60 | 2,619,311 | -0.54(-2.83%) |
Oct 13, 2022 | 18.48 | 19.18 | 18.22 | 19.14 | 4,250,122 | +0.35(+1.86%) |
Oct 12, 2022 | 18.83 | 19.02 | 18.41 | 18.79 | 3,054,048 | -0.08(-0.44%) |
Oct 11, 2022 | 18.20 | 19.06 | 17.91 | 18.88 | 4,822,977 | +0.70(+3.85%) |
Oct 10, 2022 | 18.79 | 19.08 | 18.12 | 18.18 | 3,557,669 | -0.69(-3.67%) |
Oct 07, 2022 | 19.11 | 19.46 | 18.70 | 18.87 | 4,395,471 | -0.38(-1.99%) |
Oct 06, 2022 | 19.88 | 19.96 | 19.23 | 19.25 | 4,675,504 | -0.67(-3.35%) |
Oct 05, 2022 | 20.75 | 20.75 | 19.57 | 19.92 | 3,717,272 | -1.09(-5.20%) |
Oct 04, 2022 | 20.27 | 21.11 | 20.24 | 21.01 | 3,945,191 | +1.11(+5.57%) |