Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.84 | 19.41 | 18.80 | 19.22 | 1,147,202 | +0.63(+3.41%) |
Sep 28, 2023 | 18.60 | 18.95 | 18.54 | 18.59 | 1,162,169 | -0.03(-0.15%) |
Sep 27, 2023 | 18.91 | 18.92 | 18.41 | 18.61 | 1,845,710 | -0.25(-1.31%) |
Sep 26, 2023 | 18.62 | 19.08 | 18.58 | 18.86 | 2,241,513 | +0.18(+0.96%) |
Sep 25, 2023 | 18.42 | 18.70 | 18.34 | 18.68 | 5,725,433 | +0.20(+1.08%) |
Sep 22, 2023 | 18.70 | 18.75 | 18.43 | 18.48 | 897,946 | -0.14(-0.76%) |
Sep 21, 2023 | 18.69 | 18.95 | 18.47 | 18.62 | 1,686,199 | -0.17(-0.91%) |
Sep 20, 2023 | 19.31 | 19.37 | 18.77 | 18.79 | 2,313,529 | -0.37(-1.93%) |
Sep 19, 2023 | 19.44 | 19.64 | 19.13 | 19.16 | 1,910,592 | -0.19(-0.98%) |
Sep 18, 2023 | 19.68 | 19.73 | 19.30 | 19.35 | 1,037,378 | -0.43(-2.15%) |
Sep 15, 2023 | 19.60 | 19.88 | 19.40 | 19.78 | 2,352,876 | +0.06(+0.29%) |
Sep 14, 2023 | 19.46 | 19.72 | 19.35 | 19.72 | 946,525 | +0.51(+2.66%) |
Sep 13, 2023 | 19.55 | 19.62 | 18.97 | 19.21 | 953,803 | -0.24(-1.22%) |
Sep 12, 2023 | 19.23 | 19.67 | 19.18 | 19.45 | 768,021 | +0.26(+1.33%) |
Sep 11, 2023 | 19.46 | 19.63 | 19.17 | 19.19 | 823,399 | -0.09(-0.49%) |
Sep 08, 2023 | 18.85 | 19.32 | 18.58 | 19.29 | 1,110,918 | +0.56(+2.98%) |
Sep 07, 2023 | 19.00 | 19.15 | 18.64 | 18.73 | 2,395,038 | -0.45(-2.37%) |
Sep 06, 2023 | 19.58 | 19.77 | 19.12 | 19.18 | 1,204,403 | -0.45(-2.31%) |
Sep 05, 2023 | 19.87 | 20.07 | 19.61 | 19.64 | 1,565,523 | -0.39(-1.94%) |
Sep 01, 2023 | 19.67 | 20.18 | 19.57 | 20.02 | 1,110,441 | +0.63(+3.27%) |
Aug 31, 2023 | 19.51 | 19.72 | 19.24 | 19.39 | 1,490,703 | -0.06(-0.29%) |
Aug 30, 2023 | 19.44 | 19.65 | 19.25 | 19.45 | 1,339,414 | -0.07(-0.34%) |
Aug 29, 2023 | 19.44 | 19.81 | 19.15 | 19.51 | 1,333,901 | +0.18(+0.93%) |
Aug 28, 2023 | 18.76 | 19.36 | 18.75 | 19.33 | 1,267,851 | +0.66(+3.55%) |
Aug 25, 2023 | 18.73 | 18.94 | 18.18 | 18.67 | 1,935,978 | -0.02(-0.10%) |
Aug 24, 2023 | 18.13 | 18.85 | 18.07 | 18.69 | 2,033,213 | +0.48(+2.65%) |
Aug 23, 2023 | 17.60 | 18.23 | 17.36 | 18.21 | 1,910,132 | +0.66(+3.76%) |
Aug 22, 2023 | 18.03 | 18.23 | 17.52 | 17.55 | 1,227,873 | -0.51(-2.83%) |
Aug 21, 2023 | 18.28 | 18.38 | 17.71 | 18.06 | 1,421,979 | -0.19(-1.02%) |
Aug 18, 2023 | 17.97 | 18.60 | 17.93 | 18.24 | 1,733,947 | +0.08(+0.46%) |
Aug 17, 2023 | 18.33 | 18.42 | 17.98 | 18.16 | 1,121,950 | -0.04(-0.20%) |
Aug 16, 2023 | 18.37 | 18.57 | 18.09 | 18.20 | 3,159,302 | -0.25(-1.36%) |
Aug 15, 2023 | 19.05 | 19.13 | 18.36 | 18.45 | 2,118,593 | -0.95(-4.89%) |
Aug 14, 2023 | 19.88 | 19.88 | 19.35 | 19.40 | 835,809 | -0.56(-2.79%) |
Aug 11, 2023 | 19.86 | 20.14 | 19.86 | 19.95 | 659,850 | -0.11(-0.56%) |
Aug 10, 2023 | 20.25 | 20.46 | 19.92 | 20.07 | 660,806 | +0.00(+0.00%) |
Aug 09, 2023 | 20.50 | 20.55 | 20.03 | 20.07 | 689,985 | -0.59(-2.88%) |
Aug 08, 2023 | 20.31 | 20.74 | 19.81 | 20.66 | 1,125,801 | -0.14(-0.67%) |
Aug 07, 2023 | 20.73 | 20.83 | 20.43 | 20.80 | 834,670 | +0.08(+0.40%) |
Aug 04, 2023 | 20.38 | 20.91 | 20.30 | 20.72 | 1,623,732 | +0.39(+1.92%) |
Aug 03, 2023 | 20.29 | 20.44 | 19.95 | 20.33 | 1,578,948 | +0.03(+0.14%) |
Aug 02, 2023 | 20.11 | 20.61 | 19.95 | 20.30 | 1,448,119 | -0.21(-1.02%) |
Aug 01, 2023 | 20.58 | 20.58 | 19.98 | 20.51 | 1,421,364 | -0.26(-1.27%) |
Jul 31, 2023 | 20.75 | 21.10 | 20.60 | 20.77 | 1,986,517 | +0.10(+0.49%) |
Jul 28, 2023 | 20.54 | 21.00 | 20.34 | 20.67 | 1,767,912 | +0.40(+1.97%) |
Jul 27, 2023 | 21.30 | 21.30 | 20.08 | 20.27 | 1,722,332 | -0.76(-3.62%) |
Jul 26, 2023 | 20.50 | 21.13 | 20.35 | 21.03 | 2,594,101 | +0.80(+3.95%) |
Jul 25, 2023 | 20.71 | 21.03 | 20.17 | 20.23 | 3,456,252 | -0.35(-1.72%) |
Jul 24, 2023 | 19.56 | 20.63 | 19.56 | 20.59 | 2,951,231 | +0.91(+4.63%) |
Jul 21, 2023 | 20.47 | 20.51 | 19.55 | 19.68 | 3,013,253 | -0.71(-3.47%) |
Jul 20, 2023 | 19.98 | 20.62 | 18.89 | 20.38 | 6,044,777 | -1.51(-6.88%) |
Jul 19, 2023 | 21.61 | 22.07 | 21.28 | 21.89 | 2,518,347 | +0.51(+2.39%) |
Jul 18, 2023 | 20.48 | 21.52 | 20.46 | 21.38 | 1,914,538 | +0.88(+4.31%) |
Jul 17, 2023 | 19.98 | 20.52 | 19.86 | 20.49 | 1,986,414 | +0.43(+2.13%) |
Jul 14, 2023 | 21.02 | 21.02 | 20.02 | 20.07 | 1,947,343 | -0.83(-3.96%) |
Jul 13, 2023 | 20.23 | 20.95 | 20.11 | 20.89 | 2,195,348 | +0.85(+4.22%) |
Jul 12, 2023 | 20.10 | 20.30 | 19.81 | 20.05 | 2,061,438 | +0.49(+2.52%) |
Jul 11, 2023 | 19.42 | 19.64 | 18.87 | 19.55 | 1,880,574 | +0.28(+1.45%) |
Jul 10, 2023 | 19.08 | 19.68 | 19.05 | 19.28 | 2,256,393 | +0.00(+0.00%) |
Jul 07, 2023 | 18.65 | 19.47 | 18.65 | 19.28 | 3,145,094 | +0.72(+3.91%) |
Jul 06, 2023 | 18.84 | 18.89 | 18.26 | 18.55 | 2,096,474 | -0.50(-2.63%) |
Jul 05, 2023 | 19.10 | 19.39 | 18.84 | 19.05 | 1,601,600 | -0.35(-1.82%) |
Jul 03, 2023 | 18.86 | 19.53 | 18.86 | 19.41 | 972,763 | +0.56(+2.96%) |
Jun 30, 2023 | 19.09 | 19.27 | 18.61 | 18.85 | 2,056,041 | -0.03(-0.15%) |
Jun 29, 2023 | 18.96 | 19.23 | 18.83 | 18.88 | 1,710,473 | +0.10(+0.54%) |
Jun 28, 2023 | 19.00 | 19.09 | 18.57 | 18.77 | 1,587,219 | -0.30(-1.56%) |
Jun 27, 2023 | 19.14 | 19.43 | 18.87 | 19.07 | 2,276,458 | -0.01(-0.05%) |
Jun 26, 2023 | 19.17 | 19.61 | 18.98 | 19.08 | 1,680,007 | +0.05(+0.24%) |
Jun 23, 2023 | 19.23 | 19.50 | 18.96 | 19.03 | 2,656,264 | -0.46(-2.34%) |
Jun 22, 2023 | 20.08 | 20.08 | 19.32 | 19.49 | 1,550,898 | -0.72(-3.54%) |
Jun 21, 2023 | 20.51 | 20.64 | 20.19 | 20.21 | 1,195,916 | -0.50(-2.42%) |
Jun 20, 2023 | 20.95 | 20.96 | 20.45 | 20.71 | 1,248,333 | -0.30(-1.42%) |
Jun 16, 2023 | 21.30 | 21.30 | 20.60 | 21.00 | 2,670,995 | -0.39(-1.82%) |
Jun 15, 2023 | 20.84 | 21.43 | 20.84 | 21.39 | 1,344,837 | +0.34(+1.63%) |
Jun 14, 2023 | 21.64 | 21.81 | 20.77 | 21.05 | 1,354,858 | -0.56(-2.58%) |
Jun 13, 2023 | 21.54 | 21.82 | 21.22 | 21.61 | 1,604,982 | +0.22(+1.04%) |
Jun 12, 2023 | 21.30 | 21.79 | 20.90 | 21.39 | 1,470,310 | +0.07(+0.35%) |
Jun 09, 2023 | 21.62 | 21.80 | 21.02 | 21.31 | 2,050,211 | -0.30(-1.38%) |
Jun 08, 2023 | 21.93 | 21.99 | 21.35 | 21.61 | 1,512,777 | -0.43(-1.94%) |
Jun 07, 2023 | 21.84 | 22.33 | 21.56 | 22.04 | 2,865,868 | +0.52(+2.42%) |
Jun 06, 2023 | 19.97 | 21.66 | 19.90 | 21.52 | 2,369,485 | +1.46(+7.28%) |
Jun 05, 2023 | 20.43 | 20.55 | 19.78 | 20.06 | 1,859,650 | -0.46(-2.22%) |
Jun 02, 2023 | 19.42 | 20.62 | 19.33 | 20.51 | 1,817,702 | +1.50(+7.87%) |
Jun 01, 2023 | 18.83 | 19.32 | 18.51 | 19.02 | 1,940,253 | +0.40(+2.15%) |
May 31, 2023 | 19.05 | 19.09 | 18.03 | 18.62 | 2,977,299 | -0.62(-3.24%) |
May 30, 2023 | 19.30 | 19.37 | 18.67 | 19.24 | 2,081,046 | +0.00(+0.00%) |
May 26, 2023 | 19.04 | 19.31 | 18.64 | 19.24 | 1,395,175 | +0.18(+0.96%) |
May 25, 2023 | 19.16 | 19.41 | 18.59 | 19.06 | 1,649,582 | -0.20(-1.04%) |
May 24, 2023 | 19.42 | 19.56 | 18.96 | 19.26 | 2,992,959 | -0.39(-2.00%) |
May 23, 2023 | 19.49 | 20.38 | 19.48 | 19.65 | 2,946,355 | +0.17(+0.89%) |
May 22, 2023 | 18.96 | 19.49 | 18.65 | 19.48 | 1,840,468 | +0.76(+4.05%) |
May 19, 2023 | 19.35 | 19.41 | 18.24 | 18.72 | 1,791,455 | -0.56(-2.89%) |
May 18, 2023 | 19.20 | 19.38 | 18.80 | 19.28 | 2,063,945 | +0.08(+0.43%) |
May 17, 2023 | 18.45 | 19.33 | 18.42 | 19.19 | 2,968,093 | +1.14(+6.33%) |
May 16, 2023 | 18.68 | 18.69 | 18.02 | 18.05 | 2,258,850 | -0.45(-2.42%) |
May 15, 2023 | 17.23 | 18.55 | 17.07 | 18.50 | 4,837,394 | +1.65(+9.82%) |
May 12, 2023 | 16.99 | 17.06 | 16.45 | 16.85 | 1,998,074 | -0.01(-0.05%) |
May 11, 2023 | 17.11 | 17.27 | 16.82 | 16.85 | 2,341,321 | -0.50(-2.90%) |
May 10, 2023 | 18.12 | 18.23 | 17.22 | 17.36 | 2,088,657 | -0.37(-2.06%) |
May 09, 2023 | 17.55 | 17.78 | 17.14 | 17.72 | 2,402,545 | +0.05(+0.31%) |
May 08, 2023 | 18.64 | 18.69 | 17.66 | 17.67 | 2,148,456 | -0.65(-3.54%) |
May 05, 2023 | 18.33 | 18.53 | 17.68 | 18.32 | 3,586,711 | +0.89(+5.08%) |
May 04, 2023 | 16.68 | 18.22 | 16.02 | 17.43 | 6,378,340 | +0.13(+0.74%) |
May 03, 2023 | 17.86 | 18.39 | 17.20 | 17.30 | 3,035,463 | -0.45(-2.52%) |
May 02, 2023 | 18.98 | 19.09 | 17.36 | 17.75 | 3,285,986 | -1.40(-7.30%) |
May 01, 2023 | 19.66 | 19.66 | 19.07 | 19.15 | 1,536,147 | -0.37(-1.87%) |
Apr 28, 2023 | 19.61 | 19.95 | 19.39 | 19.51 | 2,487,562 | -0.17(-0.88%) |
Apr 27, 2023 | 18.43 | 20.02 | 18.43 | 19.69 | 2,589,296 | +1.44(+7.91%) |
Apr 26, 2023 | 18.43 | 18.74 | 18.04 | 18.24 | 2,363,205 | -0.10(-0.55%) |
Apr 25, 2023 | 19.11 | 19.26 | 18.29 | 18.34 | 3,116,013 | -1.30(-6.60%) |
Apr 24, 2023 | 19.61 | 19.65 | 19.27 | 19.64 | 2,019,124 | +0.13(+0.66%) |
Apr 21, 2023 | 20.01 | 20.12 | 19.24 | 19.51 | 2,069,859 | -0.55(-2.73%) |
Apr 20, 2023 | 19.73 | 20.24 | 19.66 | 20.06 | 1,536,841 | -0.28(-1.39%) |
Apr 19, 2023 | 19.81 | 20.60 | 19.68 | 20.34 | 1,638,232 | +0.69(+3.49%) |
Apr 18, 2023 | 20.41 | 20.46 | 19.46 | 19.66 | 1,708,817 | -0.78(-3.80%) |
Apr 17, 2023 | 19.53 | 20.44 | 19.43 | 20.44 | 1,465,119 | +0.72(+3.64%) |
Apr 14, 2023 | 20.74 | 20.74 | 19.52 | 19.72 | 1,511,378 | -0.64(-3.16%) |
Apr 13, 2023 | 20.20 | 20.53 | 20.00 | 20.36 | 1,828,725 | +0.27(+1.36%) |
Apr 12, 2023 | 20.46 | 20.50 | 19.79 | 20.09 | 2,137,483 | -0.21(-1.04%) |
Apr 11, 2023 | 20.12 | 20.38 | 19.96 | 20.30 | 2,445,266 | +0.32(+1.60%) |
Apr 10, 2023 | 19.73 | 20.38 | 19.73 | 19.98 | 3,460,769 | +0.10(+0.51%) |
Apr 06, 2023 | 19.37 | 20.34 | 19.11 | 19.88 | 2,935,513 | +1.11(+5.89%) |
Apr 05, 2023 | 18.53 | 18.86 | 18.39 | 18.77 | 3,191,013 | -0.16(-0.87%) |
Apr 04, 2023 | 19.24 | 19.35 | 18.42 | 18.94 | 2,771,691 | -0.27(-1.43%) |
Apr 03, 2023 | 19.68 | 19.71 | 19.04 | 19.21 | 2,211,229 | -0.36(-1.82%) |
Mar 31, 2023 | 19.31 | 19.64 | 19.07 | 19.57 | 3,082,317 | +0.40(+2.10%) |
Mar 30, 2023 | 19.49 | 19.74 | 18.87 | 19.17 | 3,458,499 | -0.02(-0.10%) |
Mar 29, 2023 | 19.38 | 19.61 | 18.63 | 19.18 | 3,344,744 | +0.05(+0.29%) |
Mar 28, 2023 | 18.99 | 19.35 | 18.88 | 19.13 | 1,248,548 | +0.12(+0.62%) |
Mar 27, 2023 | 19.31 | 19.58 | 18.74 | 19.01 | 1,992,345 | +0.26(+1.41%) |
Mar 24, 2023 | 18.09 | 18.75 | 17.90 | 18.75 | 3,230,404 | +0.30(+1.63%) |
Mar 23, 2023 | 19.71 | 19.85 | 18.24 | 18.44 | 2,951,782 | -1.12(-5.74%) |
Mar 22, 2023 | 20.65 | 20.74 | 19.54 | 19.57 | 2,264,394 | -1.13(-5.47%) |
Mar 21, 2023 | 20.23 | 20.89 | 20.05 | 20.70 | 4,901,363 | +1.34(+6.94%) |
Mar 20, 2023 | 20.16 | 20.55 | 19.33 | 19.36 | 4,575,155 | -0.48(-2.44%) |
Mar 17, 2023 | 19.82 | 19.99 | 19.30 | 19.84 | 6,580,318 | -0.20(-1.00%) |
Mar 16, 2023 | 19.07 | 20.42 | 18.50 | 20.04 | 4,379,902 | +0.66(+3.39%) |
Mar 15, 2023 | 18.74 | 19.64 | 18.53 | 19.38 | 3,697,648 | -0.28(-1.44%) |
Mar 14, 2023 | 20.44 | 21.00 | 19.49 | 19.67 | 4,695,652 | +0.90(+4.82%) |
Mar 13, 2023 | 20.29 | 20.61 | 18.68 | 18.76 | 7,818,842 | -3.09(-14.13%) |
Mar 10, 2023 | 21.80 | 22.66 | 20.79 | 21.85 | 4,715,677 | -0.71(-3.16%) |
Mar 09, 2023 | 24.88 | 24.88 | 22.54 | 22.56 | 6,552,997 | -2.43(-9.72%) |
Mar 08, 2023 | 24.95 | 25.11 | 24.67 | 24.99 | 3,378,792 | +0.07(+0.29%) |
Mar 07, 2023 | 25.51 | 25.51 | 24.81 | 24.92 | 4,053,086 | -0.72(-2.81%) |
Mar 06, 2023 | 26.44 | 26.44 | 25.57 | 25.64 | 4,068,424 | -0.58(-2.20%) |
Mar 03, 2023 | 26.83 | 26.86 | 26.11 | 26.22 | 4,123,985 | -0.34(-1.27%) |
Mar 02, 2023 | 26.89 | 27.02 | 26.20 | 26.56 | 4,487,370 | -0.80(-2.94%) |
Mar 01, 2023 | 27.51 | 27.51 | 27.03 | 27.36 | 4,537,097 | +0.20(+0.74%) |
Feb 28, 2023 | 27.65 | 27.88 | 26.96 | 27.16 | 41,543,540 | -0.37(-1.36%) |
Feb 27, 2023 | 28.03 | 28.19 | 27.41 | 27.53 | 2,663,797 | -0.28(-1.02%) |
Feb 24, 2023 | 27.18 | 27.88 | 27.17 | 27.82 | 2,155,778 | -0.05(-0.20%) |
Feb 23, 2023 | 27.84 | 28.06 | 27.57 | 27.87 | 1,190,577 | +0.05(+0.16%) |
Feb 22, 2023 | 28.10 | 28.28 | 27.64 | 27.83 | 1,300,567 | -0.28(-1.01%) |
Feb 21, 2023 | 28.57 | 28.63 | 28.07 | 28.11 | 1,097,854 | -0.75(-2.60%) |
Feb 17, 2023 | 28.73 | 28.91 | 28.52 | 28.86 | 1,044,419 | +0.17(+0.60%) |
Feb 16, 2023 | 28.91 | 29.07 | 28.68 | 28.68 | 970,490 | -0.59(-2.03%) |
Feb 15, 2023 | 28.87 | 29.28 | 28.75 | 29.28 | 819,990 | +0.31(+1.07%) |
Feb 14, 2023 | 29.12 | 29.22 | 28.58 | 28.97 | 698,213 | -0.24(-0.81%) |
Feb 13, 2023 | 29.11 | 29.21 | 28.92 | 29.21 | 701,487 | +0.10(+0.35%) |
Feb 10, 2023 | 29.10 | 29.18 | 28.87 | 29.10 | 617,823 | -0.02(-0.06%) |
Feb 09, 2023 | 29.63 | 29.67 | 29.09 | 29.12 | 663,715 | -0.26(-0.87%) |
Feb 08, 2023 | 29.60 | 29.79 | 29.35 | 29.38 | 947,949 | -0.50(-1.68%) |
Feb 07, 2023 | 29.86 | 30.10 | 29.43 | 29.88 | 1,084,735 | -0.21(-0.70%) |
Feb 06, 2023 | 29.90 | 30.37 | 29.69 | 30.09 | 1,371,477 | +0.31(+1.04%) |
Feb 03, 2023 | 29.70 | 30.10 | 29.33 | 29.78 | 1,310,185 | +0.04(+0.12%) |
Feb 02, 2023 | 29.06 | 29.74 | 28.92 | 29.74 | 1,817,204 | +0.78(+2.69%) |
Feb 01, 2023 | 27.73 | 29.18 | 27.67 | 28.97 | 1,748,325 | +0.99(+3.53%) |
Jan 31, 2023 | 27.22 | 27.98 | 27.02 | 27.98 | 1,228,721 | +0.88(+3.24%) |
Jan 30, 2023 | 26.98 | 27.47 | 26.98 | 27.10 | 1,305,979 | -0.10(-0.37%) |
Jan 27, 2023 | 26.97 | 27.27 | 26.57 | 27.20 | 1,319,190 | +0.30(+1.11%) |
Jan 26, 2023 | 27.32 | 27.54 | 26.72 | 26.90 | 1,379,979 | -0.20(-0.73%) |
Jan 25, 2023 | 26.37 | 27.14 | 26.05 | 27.10 | 1,300,708 | +0.53(+2.01%) |
Jan 24, 2023 | 26.20 | 26.66 | 25.06 | 26.57 | 1,266,746 | +0.66(+2.55%) |
Jan 23, 2023 | 25.83 | 26.03 | 25.64 | 25.91 | 1,648,640 | +0.12(+0.46%) |
Jan 20, 2023 | 25.23 | 25.79 | 25.06 | 25.79 | 1,992,447 | +0.81(+3.22%) |
Jan 19, 2023 | 25.43 | 25.50 | 24.77 | 24.98 | 1,094,200 | -0.62(-2.40%) |
Jan 18, 2023 | 26.12 | 26.12 | 25.49 | 25.60 | 1,514,481 | -0.68(-2.58%) |
Jan 17, 2023 | 26.47 | 26.47 | 25.87 | 26.28 | 1,369,681 | -0.13(-0.48%) |
Jan 13, 2023 | 26.48 | 26.60 | 26.07 | 26.40 | 1,304,002 | -0.31(-1.15%) |
Jan 12, 2023 | 26.64 | 26.94 | 26.49 | 26.71 | 1,699,401 | +0.30(+1.13%) |
Jan 11, 2023 | 26.56 | 26.76 | 26.34 | 26.41 | 1,809,142 | -0.10(-0.38%) |
Jan 10, 2023 | 26.52 | 26.83 | 26.30 | 26.51 | 2,610,733 | -0.09(-0.34%) |
Jan 09, 2023 | 26.80 | 26.95 | 26.48 | 26.60 | 1,702,712 | -0.11(-0.42%) |
Jan 06, 2023 | 26.07 | 26.74 | 25.86 | 26.72 | 1,017,176 | +0.83(+3.20%) |
Jan 05, 2023 | 26.22 | 26.33 | 25.83 | 25.89 | 1,122,467 | -0.45(-1.72%) |
Jan 04, 2023 | 26.60 | 26.78 | 26.19 | 26.34 | 1,154,135 | -0.14(-0.55%) |
Jan 03, 2023 | 27.37 | 27.44 | 26.31 | 26.49 | 1,304,447 | -0.79(-2.89%) |
Dec 30, 2022 | 27.13 | 27.35 | 26.97 | 27.27 | 1,286,946 | +0.07(+0.27%) |
Dec 29, 2022 | 26.93 | 27.29 | 26.76 | 27.20 | 916,403 | +0.34(+1.28%) |
Dec 28, 2022 | 26.72 | 27.03 | 26.58 | 26.86 | 1,140,370 | +0.18(+0.68%) |
Dec 27, 2022 | 26.75 | 26.92 | 26.46 | 26.68 | 909,825 | -0.04(-0.14%) |
Dec 23, 2022 | 26.93 | 27.32 | 26.55 | 26.71 | 1,162,391 | -0.26(-0.97%) |
Dec 22, 2022 | 27.74 | 28.17 | 26.40 | 26.97 | 1,982,566 | -0.98(-3.50%) |
Dec 21, 2022 | 27.86 | 28.42 | 27.80 | 27.95 | 1,240,774 | +0.42(+1.51%) |
Dec 20, 2022 | 27.02 | 27.58 | 26.95 | 27.54 | 991,539 | +0.53(+1.98%) |
Dec 19, 2022 | 26.79 | 27.13 | 26.74 | 27.00 | 1,130,217 | +0.28(+1.05%) |
Dec 16, 2022 | 26.94 | 27.18 | 26.66 | 26.72 | 3,591,082 | -0.31(-1.14%) |
Dec 15, 2022 | 27.03 | 27.62 | 26.48 | 27.03 | 2,223,653 | -0.20(-0.73%) |
Dec 14, 2022 | 27.64 | 27.86 | 27.14 | 27.23 | 1,235,096 | -0.40(-1.44%) |
Dec 13, 2022 | 28.57 | 28.66 | 27.35 | 27.63 | 1,685,120 | -0.45(-1.61%) |
Dec 12, 2022 | 27.99 | 28.28 | 27.70 | 28.08 | 984,455 | +0.19(+0.68%) |
Dec 09, 2022 | 27.93 | 28.18 | 27.84 | 27.89 | 507,356 | -0.21(-0.74%) |
Dec 08, 2022 | 28.46 | 28.58 | 27.99 | 28.10 | 742,955 | -0.23(-0.80%) |
Dec 07, 2022 | 28.27 | 28.63 | 27.92 | 28.32 | 1,343,232 | -0.10(-0.35%) |
Dec 06, 2022 | 28.68 | 28.88 | 28.16 | 28.42 | 851,702 | -0.27(-0.95%) |
Dec 05, 2022 | 30.48 | 30.48 | 28.28 | 28.69 | 1,151,600 | -2.02(-6.57%) |
Dec 02, 2022 | 30.24 | 30.80 | 30.24 | 30.71 | 751,720 | +0.16(+0.53%) |
Dec 01, 2022 | 30.90 | 31.08 | 30.37 | 30.55 | 577,424 | -0.28(-0.91%) |
Nov 30, 2022 | 30.28 | 30.88 | 29.72 | 30.83 | 913,838 | +0.54(+1.79%) |
Nov 29, 2022 | 30.29 | 30.40 | 30.08 | 30.29 | 583,841 | +0.08(+0.27%) |
Nov 28, 2022 | 30.60 | 30.67 | 30.06 | 30.21 | 528,687 | -0.56(-1.82%) |
Nov 25, 2022 | 30.72 | 30.87 | 30.54 | 30.77 | 590,914 | +0.21(+0.68%) |
Nov 23, 2022 | 30.62 | 30.75 | 30.45 | 30.56 | 784,294 | -0.14(-0.47%) |
Nov 22, 2022 | 30.81 | 30.93 | 30.59 | 30.70 | 934,534 | +0.02(+0.06%) |
Nov 21, 2022 | 30.69 | 30.87 | 30.54 | 30.69 | 462,408 | -0.03(-0.09%) |
Nov 18, 2022 | 30.88 | 30.98 | 30.24 | 30.71 | 784,365 | +0.39(+1.28%) |
Nov 17, 2022 | 30.12 | 30.51 | 29.93 | 30.32 | 627,876 | -0.16(-0.53%) |
Nov 16, 2022 | 30.94 | 31.14 | 30.40 | 30.49 | 1,183,912 | -0.57(-1.84%) |
Nov 15, 2022 | 31.43 | 31.77 | 30.87 | 31.06 | 1,234,216 | -0.11(-0.35%) |
Nov 14, 2022 | 31.36 | 31.69 | 31.16 | 31.17 | 619,898 | -0.42(-1.32%) |
Nov 11, 2022 | 31.93 | 32.16 | 31.47 | 31.58 | 698,041 | -0.25(-0.80%) |
Nov 10, 2022 | 31.07 | 31.89 | 31.02 | 31.84 | 798,678 | +1.39(+4.58%) |
Nov 09, 2022 | 30.35 | 30.68 | 30.25 | 30.44 | 632,829 | -0.24(-0.77%) |
Nov 08, 2022 | 30.67 | 31.15 | 30.53 | 30.68 | 665,440 | +0.01(+0.03%) |
Nov 07, 2022 | 30.93 | 31.15 | 30.50 | 30.67 | 875,992 | -0.19(-0.62%) |
Nov 04, 2022 | 30.52 | 30.88 | 30.32 | 30.86 | 1,032,409 | +0.62(+2.07%) |
Nov 03, 2022 | 29.79 | 30.33 | 29.49 | 30.23 | 1,172,605 | +0.22(+0.72%) |
Nov 02, 2022 | 30.34 | 30.81 | 29.85 | 30.02 | 1,310,641 | -0.59(-1.92%) |
Nov 01, 2022 | 30.32 | 30.97 | 30.29 | 30.60 | 1,149,563 | +0.31(+1.02%) |
Oct 31, 2022 | 30.21 | 30.62 | 30.19 | 30.30 | 1,294,088 | -0.08(-0.27%) |
Oct 28, 2022 | 29.55 | 30.39 | 29.29 | 30.38 | 1,350,041 | +1.07(+3.64%) |
Oct 27, 2022 | 29.23 | 29.52 | 28.88 | 29.31 | 951,289 | +0.29(+1.00%) |
Oct 26, 2022 | 28.82 | 29.28 | 28.73 | 29.02 | 1,825,431 | +0.57(+2.00%) |
Oct 25, 2022 | 27.96 | 28.51 | 27.87 | 28.45 | 971,357 | +0.29(+1.03%) |
Oct 24, 2022 | 28.43 | 28.43 | 27.93 | 28.16 | 823,237 | -0.05(-0.16%) |
Oct 21, 2022 | 27.73 | 28.35 | 27.38 | 28.21 | 1,299,885 | +0.76(+2.77%) |
Oct 20, 2022 | 27.09 | 28.11 | 26.78 | 27.44 | 1,405,440 | +0.40(+1.47%) |
Oct 19, 2022 | 27.52 | 27.78 | 26.68 | 27.05 | 1,342,124 | -0.68(-2.45%) |
Oct 18, 2022 | 27.99 | 28.18 | 27.42 | 27.73 | 1,162,381 | +0.05(+0.20%) |
Oct 17, 2022 | 27.40 | 27.77 | 27.19 | 27.67 | 1,314,060 | +0.71(+2.62%) |
Oct 14, 2022 | 27.51 | 27.82 | 26.92 | 26.97 | 1,228,967 | -0.25(-0.93%) |
Oct 13, 2022 | 25.91 | 27.29 | 25.70 | 27.22 | 1,835,997 | +0.99(+3.79%) |
Oct 12, 2022 | 26.49 | 26.70 | 26.21 | 26.22 | 1,529,371 | -0.32(-1.22%) |
Oct 11, 2022 | 26.24 | 26.92 | 26.08 | 26.55 | 1,806,906 | +0.33(+1.26%) |
Oct 10, 2022 | 26.35 | 26.63 | 26.01 | 26.21 | 880,180 | +0.13(+0.52%) |
Oct 07, 2022 | 26.91 | 26.91 | 26.06 | 26.08 | 748,262 | -0.96(-3.55%) |
Oct 06, 2022 | 26.97 | 27.34 | 26.76 | 27.04 | 1,030,065 | -0.15(-0.56%) |
Oct 05, 2022 | 26.95 | 27.24 | 26.69 | 27.19 | 1,079,328 | -0.13(-0.49%) |
Oct 04, 2022 | 26.60 | 27.54 | 26.60 | 27.33 | 1,010,394 | +1.05(+3.99%) |