Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.79 | 28.87 | 27.74 | 28.17 | 206,142 | -0.71(-2.46%) |
Sep 28, 2023 | 29.35 | 29.50 | 28.48 | 28.88 | 357,301 | -0.53(-1.80%) |
Sep 27, 2023 | 28.47 | 29.51 | 28.37 | 29.41 | 187,507 | +1.35(+4.81%) |
Sep 26, 2023 | 27.28 | 28.15 | 27.22 | 28.06 | 264,851 | +0.58(+2.11%) |
Sep 25, 2023 | 27.60 | 27.52 | 27.23 | 27.48 | 203,477 | -0.21(-0.76%) |
Sep 22, 2023 | 28.01 | 28.35 | 27.65 | 27.69 | 148,609 | -0.22(-0.79%) |
Sep 21, 2023 | 28.64 | 28.68 | 27.84 | 27.91 | 166,193 | -0.70(-2.45%) |
Sep 20, 2023 | 28.01 | 28.89 | 28.01 | 28.61 | 215,190 | +0.59(+2.11%) |
Sep 19, 2023 | 29.00 | 29.00 | 28.01 | 28.02 | 93,706 | -0.78(-2.71%) |
Sep 18, 2023 | 29.23 | 29.36 | 28.63 | 28.80 | 162,978 | -0.11(-0.38%) |
Sep 15, 2023 | 29.33 | 29.78 | 28.54 | 28.91 | 1,041,926 | -0.36(-1.23%) |
Sep 14, 2023 | 29.92 | 30.12 | 29.13 | 29.27 | 191,636 | -0.16(-0.54%) |
Sep 13, 2023 | 30.57 | 30.77 | 29.19 | 29.43 | 319,867 | -1.10(-3.60%) |
Sep 12, 2023 | 29.43 | 30.93 | 29.43 | 30.53 | 401,840 | +1.42(+4.88%) |
Sep 11, 2023 | 29.17 | 29.33 | 28.73 | 29.11 | 356,397 | -0.09(-0.31%) |
Sep 08, 2023 | 29.22 | 29.59 | 29.13 | 29.20 | 162,806 | -0.12(-0.41%) |
Sep 07, 2023 | 28.50 | 29.65 | 28.49 | 29.32 | 337,717 | +0.22(+0.76%) |
Sep 06, 2023 | 28.60 | 29.41 | 28.46 | 29.10 | 217,321 | +0.52(+1.82%) |
Sep 05, 2023 | 28.68 | 28.96 | 28.03 | 28.58 | 234,873 | -0.18(-0.63%) |
Sep 01, 2023 | 27.94 | 29.26 | 27.94 | 28.76 | 173,443 | +1.18(+4.28%) |
Aug 31, 2023 | 27.58 | 27.71 | 27.27 | 27.58 | 228,201 | +0.07(+0.25%) |
Aug 30, 2023 | 27.47 | 27.75 | 27.32 | 27.51 | 112,897 | +0.22(+0.81%) |
Aug 29, 2023 | 27.50 | 27.59 | 27.14 | 27.29 | 156,532 | -0.22(-0.80%) |
Aug 28, 2023 | 27.45 | 27.89 | 27.16 | 27.51 | 105,402 | +0.22(+0.81%) |
Aug 25, 2023 | 27.81 | 27.81 | 27.07 | 27.29 | 111,833 | -0.34(-1.23%) |
Aug 24, 2023 | 27.54 | 27.91 | 27.16 | 27.63 | 161,076 | -0.21(-0.75%) |
Aug 23, 2023 | 27.24 | 27.85 | 27.02 | 27.84 | 129,366 | +0.27(+0.98%) |
Aug 22, 2023 | 27.56 | 28.14 | 27.30 | 27.57 | 151,051 | -0.05(-0.18%) |
Aug 21, 2023 | 28.12 | 28.43 | 27.39 | 27.62 | 179,658 | -0.48(-1.71%) |
Aug 18, 2023 | 27.63 | 28.67 | 26.80 | 28.10 | 318,394 | +0.19(+0.68%) |
Aug 17, 2023 | 27.92 | 28.09 | 27.51 | 27.91 | 219,314 | +0.44(+1.60%) |
Aug 16, 2023 | 27.35 | 27.81 | 27.20 | 27.47 | 202,186 | +0.12(+0.44%) |
Aug 15, 2023 | 27.58 | 27.69 | 27.08 | 27.35 | 184,497 | -0.49(-1.76%) |
Aug 14, 2023 | 28.08 | 28.08 | 27.55 | 27.84 | 206,592 | -0.37(-1.31%) |
Aug 11, 2023 | 27.94 | 28.35 | 27.82 | 28.21 | 241,621 | +0.31(+1.11%) |
Aug 10, 2023 | 27.41 | 27.93 | 27.41 | 27.90 | 270,902 | +0.41(+1.49%) |
Aug 09, 2023 | 27.11 | 27.82 | 26.90 | 27.49 | 186,573 | +0.63(+2.35%) |
Aug 08, 2023 | 26.87 | 27.12 | 26.56 | 26.86 | 293,688 | -0.33(-1.21%) |
Aug 07, 2023 | 27.66 | 27.89 | 26.97 | 27.19 | 249,987 | -0.56(-2.02%) |
Aug 04, 2023 | 28.34 | 28.35 | 27.55 | 27.75 | 213,465 | -0.36(-1.28%) |
Aug 03, 2023 | 27.88 | 28.62 | 27.58 | 28.11 | 412,982 | +0.50(+1.81%) |
Aug 02, 2023 | 26.76 | 27.65 | 26.37 | 27.61 | 500,475 | +0.49(+1.81%) |
Aug 01, 2023 | 27.30 | 28.50 | 26.33 | 27.12 | 528,237 | +1.23(+4.75%) |
Jul 31, 2023 | 25.63 | 26.02 | 25.36 | 25.89 | 294,379 | +0.62(+2.45%) |
Jul 28, 2023 | 24.90 | 25.34 | 24.90 | 25.27 | 206,664 | +0.48(+1.94%) |
Jul 27, 2023 | 25.29 | 25.47 | 24.58 | 24.79 | 348,844 | -0.46(-1.82%) |
Jul 26, 2023 | 25.26 | 25.60 | 25.01 | 25.25 | 429,403 | -0.20(-0.79%) |
Jul 25, 2023 | 25.57 | 25.63 | 25.32 | 25.45 | 205,703 | -0.05(-0.20%) |
Jul 24, 2023 | 25.00 | 25.73 | 24.98 | 25.50 | 508,084 | +0.52(+2.08%) |
Jul 21, 2023 | 25.50 | 25.62 | 24.93 | 24.98 | 232,176 | -0.47(-1.85%) |
Jul 20, 2023 | 25.80 | 25.80 | 25.34 | 25.45 | 164,518 | -0.15(-0.59%) |
Jul 19, 2023 | 25.59 | 26.19 | 25.50 | 25.60 | 358,851 | -0.05(-0.19%) |
Jul 18, 2023 | 24.91 | 26.02 | 24.91 | 25.65 | 504,407 | +0.66(+2.64%) |
Jul 17, 2023 | 24.61 | 25.12 | 24.54 | 24.99 | 227,629 | +0.09(+0.36%) |
Jul 14, 2023 | 25.48 | 25.48 | 24.58 | 24.90 | 266,334 | -0.77(-3.00%) |
Jul 13, 2023 | 26.08 | 26.25 | 25.31 | 25.67 | 240,928 | -0.33(-1.27%) |
Jul 12, 2023 | 26.08 | 26.16 | 25.58 | 26.00 | 337,639 | +0.36(+1.40%) |
Jul 11, 2023 | 24.83 | 25.75 | 24.32 | 25.64 | 361,053 | +1.02(+4.14%) |
Jul 10, 2023 | 24.88 | 25.13 | 24.19 | 24.62 | 160,906 | -0.12(-0.49%) |
Jul 07, 2023 | 23.16 | 24.96 | 23.10 | 24.74 | 254,186 | +1.57(+6.78%) |
Jul 06, 2023 | 22.74 | 23.30 | 22.43 | 23.17 | 719,575 | +0.20(+0.87%) |
Jul 05, 2023 | 23.52 | 23.52 | 22.91 | 22.97 | 434,243 | -0.42(-1.80%) |
Jul 03, 2023 | 23.14 | 23.42 | 23.09 | 23.39 | 81,428 | +0.12(+0.52%) |
Jun 30, 2023 | 23.24 | 23.44 | 23.02 | 23.27 | 196,012 | +0.27(+1.17%) |
Jun 29, 2023 | 22.83 | 23.14 | 22.83 | 23.00 | 132,555 | +0.32(+1.41%) |
Jun 28, 2023 | 22.80 | 22.84 | 22.38 | 22.68 | 88,094 | -0.20(-0.87%) |
Jun 27, 2023 | 22.85 | 23.08 | 22.43 | 22.88 | 140,097 | +0.19(+0.84%) |
Jun 26, 2023 | 22.29 | 23.34 | 22.29 | 22.69 | 140,245 | +0.36(+1.61%) |
Jun 23, 2023 | 22.18 | 22.61 | 21.89 | 22.33 | 251,897 | -0.34(-1.50%) |
Jun 22, 2023 | 22.76 | 22.84 | 22.27 | 22.67 | 190,030 | -0.35(-1.52%) |
Jun 21, 2023 | 23.08 | 23.46 | 22.98 | 23.02 | 167,016 | -0.22(-0.95%) |
Jun 20, 2023 | 23.42 | 23.42 | 22.60 | 23.24 | 196,649 | -0.31(-1.32%) |
Jun 16, 2023 | 24.12 | 24.12 | 23.31 | 23.55 | 541,275 | -0.29(-1.22%) |
Jun 15, 2023 | 23.88 | 24.17 | 23.62 | 23.84 | 250,367 | -2.35(-8.97%) |
May 08, 2023 | 27.20 | 27.20 | 26.01 | 26.19 | 150,009 | -0.51(-1.91%) |
May 05, 2023 | 26.92 | 27.20 | 26.50 | 26.70 | 146,196 | +0.51(+1.95%) |
May 04, 2023 | 25.86 | 26.32 | 25.64 | 26.19 | 151,698 | +0.38(+1.47%) |
May 03, 2023 | 25.20 | 26.48 | 25.14 | 25.81 | 175,522 | +0.31(+1.22%) |
May 02, 2023 | 27.05 | 27.52 | 25.50 | 25.50 | 275,674 | -1.90(-6.93%) |
May 01, 2023 | 27.12 | 27.84 | 26.93 | 27.40 | 162,895 | +0.12(+0.44%) |
Apr 28, 2023 | 26.78 | 27.84 | 26.18 | 27.28 | 284,712 | +0.43(+1.60%) |
Apr 27, 2023 | 26.33 | 26.95 | 26.22 | 26.85 | 238,730 | +0.26(+0.98%) |
Apr 26, 2023 | 26.99 | 27.41 | 26.23 | 26.59 | 147,587 | -0.66(-2.42%) |
Apr 25, 2023 | 27.80 | 27.98 | 27.06 | 27.25 | 171,649 | -1.11(-3.91%) |
Apr 24, 2023 | 27.86 | 28.67 | 27.82 | 28.36 | 140,490 | +0.51(+1.83%) |
Apr 21, 2023 | 28.61 | 28.61 | 27.85 | 27.85 | 142,331 | -0.64(-2.25%) |
Apr 20, 2023 | 28.42 | 28.63 | 28.03 | 28.49 | 169,690 | -0.38(-1.32%) |
Apr 19, 2023 | 28.63 | 29.02 | 28.14 | 28.87 | 156,831 | -0.14(-0.48%) |
Apr 18, 2023 | 28.98 | 29.15 | 28.32 | 29.01 | 137,445 | +0.13(+0.45%) |
Apr 17, 2023 | 28.78 | 29.11 | 28.55 | 28.88 | 142,807 | +0.15(+0.52%) |
Apr 14, 2023 | 28.95 | 29.06 | 28.25 | 28.73 | 167,007 | -0.23(-0.79%) |
Apr 13, 2023 | 28.91 | 29.39 | 28.53 | 28.96 | 137,943 | +0.22(+0.77%) |
Apr 12, 2023 | 29.00 | 29.00 | 28.42 | 28.74 | 106,797 | -0.01(-0.03%) |
Apr 11, 2023 | 28.49 | 29.06 | 27.99 | 28.75 | 211,054 | +0.37(+1.30%) |
Apr 10, 2023 | 28.27 | 28.91 | 28.01 | 28.38 | 251,552 | +0.31(+1.10%) |
Apr 06, 2023 | 28.17 | 28.63 | 27.88 | 28.07 | 204,641 | -0.18(-0.64%) |
Apr 05, 2023 | 28.60 | 28.65 | 27.81 | 28.25 | 196,956 | -0.36(-1.26%) |
Apr 04, 2023 | 29.78 | 29.78 | 28.11 | 28.61 | 272,127 | -1.17(-3.93%) |
Apr 03, 2023 | 30.15 | 30.69 | 29.64 | 29.78 | 302,171 | +1.09(+3.80%) |
Mar 31, 2023 | 28.52 | 29.01 | 28.26 | 28.69 | 376,285 | +0.35(+1.24%) |
Mar 30, 2023 | 28.52 | 28.52 | 27.95 | 28.34 | 210,761 | +0.18(+0.64%) |
Mar 29, 2023 | 28.08 | 28.42 | 27.57 | 28.16 | 263,229 | +0.41(+1.48%) |
Mar 28, 2023 | 27.39 | 27.95 | 27.35 | 27.75 | 220,907 | +0.26(+0.95%) |
Mar 27, 2023 | 27.34 | 27.70 | 26.63 | 27.49 | 192,948 | +0.54(+2.00%) |
Mar 24, 2023 | 26.70 | 27.20 | 26.33 | 26.95 | 462,122 | -0.48(-1.75%) |
Mar 23, 2023 | 28.13 | 28.81 | 26.93 | 27.43 | 215,377 | -0.49(-1.76%) |
Mar 22, 2023 | 28.54 | 29.02 | 27.87 | 27.92 | 215,190 | -0.66(-2.31%) |
Mar 21, 2023 | 28.61 | 29.02 | 27.90 | 28.58 | 311,704 | +0.67(+2.40%) |
Mar 20, 2023 | 27.34 | 28.37 | 27.31 | 27.91 | 302,651 | +0.89(+3.29%) |
Mar 17, 2023 | 27.30 | 27.62 | 26.44 | 27.02 | 840,181 | -0.56(-2.03%) |
Mar 16, 2023 | 26.62 | 27.86 | 26.26 | 27.58 | 405,336 | +0.18(+0.66%) |
Mar 15, 2023 | 27.26 | 27.77 | 26.56 | 27.40 | 405,001 | -1.14(-3.99%) |
Mar 14, 2023 | 28.15 | 29.48 | 27.94 | 28.54 | 308,937 | +0.80(+2.88%) |
Mar 13, 2023 | 28.30 | 28.80 | 27.28 | 27.74 | 367,439 | -1.81(-6.13%) |
Mar 10, 2023 | 30.81 | 31.27 | 29.23 | 29.55 | 337,788 | -1.15(-3.75%) |
Mar 09, 2023 | 32.72 | 33.27 | 30.37 | 30.70 | 322,655 | -1.82(-5.60%) |
Mar 08, 2023 | 32.54 | 33.04 | 32.02 | 32.52 | 237,185 | -0.04(-0.12%) |
Mar 07, 2023 | 32.76 | 32.92 | 31.73 | 32.56 | 320,626 | +0.12(+0.37%) |
Mar 06, 2023 | 35.63 | 35.63 | 31.74 | 32.44 | 503,322 | -3.36(-9.39%) |
Mar 03, 2023 | 34.72 | 35.95 | 34.50 | 35.80 | 396,928 | +0.97(+2.78%) |
Mar 02, 2023 | 33.83 | 35.35 | 33.70 | 34.83 | 237,797 | +0.89(+2.62%) |
Mar 01, 2023 | 33.92 | 35.44 | 33.38 | 33.94 | 280,053 | -0.31(-0.91%) |
Feb 28, 2023 | 30.49 | 34.80 | 30.49 | 34.25 | 610,429 | +3.77(+12.37%) |
Feb 27, 2023 | 29.48 | 31.00 | 29.33 | 30.48 | 203,903 | +1.12(+3.81%) |
Feb 24, 2023 | 28.87 | 29.61 | 28.46 | 29.36 | 150,100 | +0.05(+0.17%) |
Feb 23, 2023 | 28.46 | 29.78 | 28.46 | 29.31 | 216,246 | +1.33(+4.75%) |
Feb 22, 2023 | 28.72 | 29.14 | 27.70 | 27.98 | 289,014 | -0.62(-2.17%) |
Feb 21, 2023 | 29.46 | 30.11 | 28.54 | 28.60 | 264,753 | -1.18(-3.96%) |
Feb 17, 2023 | 31.43 | 31.43 | 29.48 | 29.78 | 264,376 | -2.00(-6.29%) |
Feb 16, 2023 | 31.82 | 31.93 | 31.40 | 31.78 | 263,795 | -0.45(-1.40%) |
Feb 15, 2023 | 31.73 | 32.33 | 31.30 | 32.23 | 179,993 | -0.05(-0.15%) |
Feb 14, 2023 | 31.89 | 32.57 | 31.42 | 32.28 | 162,467 | +0.11(+0.34%) |
Feb 13, 2023 | 31.91 | 32.54 | 31.47 | 32.17 | 164,119 | -0.03(-0.09%) |
Feb 10, 2023 | 31.61 | 32.21 | 31.46 | 32.20 | 147,114 | +1.00(+3.21%) |
Feb 09, 2023 | 31.62 | 31.78 | 31.03 | 31.20 | 235,257 | -0.60(-1.89%) |
Feb 08, 2023 | 31.88 | 32.25 | 31.28 | 31.80 | 168,834 | -0.06(-0.19%) |
Feb 07, 2023 | 31.54 | 31.89 | 30.94 | 31.86 | 205,447 | +0.49(+1.56%) |
Feb 06, 2023 | 31.30 | 31.45 | 30.75 | 31.37 | 209,392 | +0.11(+0.35%) |
Feb 03, 2023 | 31.16 | 32.41 | 30.75 | 31.26 | 335,679 | +0.14(+0.45%) |
Feb 02, 2023 | 30.54 | 31.63 | 30.07 | 31.12 | 358,017 | +0.41(+1.34%) |
Feb 01, 2023 | 30.38 | 31.03 | 29.20 | 30.71 | 344,720 | +0.00(+0.00%) |
Jan 31, 2023 | 29.06 | 31.01 | 28.90 | 30.71 | 458,024 | +1.74(+6.01%) |
Jan 30, 2023 | 28.11 | 29.23 | 28.05 | 28.97 | 186,623 | +0.40(+1.40%) |
Jan 27, 2023 | 30.13 | 30.13 | 28.40 | 28.57 | 191,930 | -1.45(-4.83%) |
Jan 26, 2023 | 29.72 | 30.03 | 28.84 | 30.02 | 194,050 | +0.55(+1.87%) |
Jan 25, 2023 | 28.64 | 29.52 | 28.02 | 29.47 | 153,232 | +0.74(+2.58%) |
Jan 24, 2023 | 28.38 | 28.95 | 27.72 | 28.73 | 160,942 | +0.35(+1.23%) |
Jan 23, 2023 | 28.23 | 28.52 | 27.78 | 28.38 | 177,146 | +0.30(+1.07%) |
Jan 20, 2023 | 27.55 | 28.65 | 26.91 | 28.08 | 403,056 | +0.63(+2.30%) |
Jan 19, 2023 | 27.19 | 27.70 | 27.11 | 27.45 | 433,295 | +0.26(+0.96%) |
Jan 18, 2023 | 29.26 | 29.35 | 27.17 | 27.19 | 274,632 | -1.81(-6.24%) |
Jan 17, 2023 | 28.88 | 29.47 | 28.66 | 29.00 | 353,425 | +0.35(+1.22%) |
Jan 13, 2023 | 29.40 | 29.40 | 28.53 | 28.65 | 228,111 | -0.70(-2.39%) |
Jan 12, 2023 | 29.73 | 30.68 | 29.22 | 29.35 | 381,910 | -0.06(-0.20%) |
Jan 11, 2023 | 29.48 | 29.88 | 28.77 | 29.41 | 320,724 | +0.19(+0.65%) |
Jan 10, 2023 | 28.30 | 29.30 | 27.97 | 29.22 | 212,314 | +0.95(+3.36%) |
Jan 09, 2023 | 28.00 | 28.93 | 28.00 | 28.27 | 251,726 | +0.61(+2.21%) |
Jan 06, 2023 | 27.06 | 28.14 | 26.83 | 27.66 | 325,516 | +1.20(+4.54%) |
Jan 05, 2023 | 26.35 | 26.68 | 25.97 | 26.46 | 200,400 | +0.14(+0.53%) |
Jan 04, 2023 | 25.63 | 26.57 | 25.63 | 26.32 | 303,218 | +0.20(+0.77%) |
Jan 03, 2023 | 26.99 | 27.13 | 25.68 | 26.12 | 279,522 | -1.05(-3.86%) |
Dec 30, 2022 | 26.86 | 27.39 | 26.79 | 27.17 | 227,982 | +0.04(+0.15%) |
Dec 29, 2022 | 25.54 | 27.14 | 25.54 | 27.13 | 233,767 | +1.46(+5.69%) |
Dec 28, 2022 | 26.94 | 26.94 | 25.41 | 25.67 | 199,161 | -1.13(-4.22%) |
Dec 27, 2022 | 27.11 | 27.11 | 26.32 | 26.80 | 199,183 | -0.16(-0.59%) |
Dec 23, 2022 | 25.82 | 27.08 | 25.75 | 26.96 | 312,367 | +1.45(+5.68%) |
Dec 22, 2022 | 25.70 | 25.71 | 24.95 | 25.51 | 301,125 | -0.13(-0.51%) |
Dec 21, 2022 | 25.57 | 25.98 | 25.22 | 25.64 | 335,024 | +0.49(+1.95%) |
Dec 20, 2022 | 23.32 | 25.28 | 23.32 | 25.15 | 354,003 | +1.90(+8.17%) |
Dec 19, 2022 | 23.53 | 24.34 | 22.85 | 23.25 | 326,862 | +0.02(+0.09%) |
Dec 16, 2022 | 22.51 | 23.30 | 22.15 | 23.23 | 1,640,608 | +0.00(+0.00%) |
Dec 15, 2022 | 22.59 | 23.34 | 22.11 | 23.23 | 631,753 | +0.31(+1.35%) |
Dec 14, 2022 | 22.70 | 23.44 | 22.70 | 22.92 | 398,600 | +0.18(+0.79%) |
Dec 13, 2022 | 22.11 | 22.89 | 21.93 | 22.74 | 345,360 | +1.27(+5.92%) |
Dec 12, 2022 | 21.48 | 21.80 | 21.31 | 21.47 | 357,788 | -0.23(-1.06%) |
Dec 09, 2022 | 22.07 | 22.30 | 21.67 | 21.70 | 288,454 | -0.45(-2.03%) |
Dec 08, 2022 | 22.42 | 22.65 | 21.82 | 22.15 | 293,703 | +0.32(+1.47%) |
Dec 07, 2022 | 22.68 | 22.70 | 21.68 | 21.83 | 286,635 | -0.61(-2.72%) |
Dec 06, 2022 | 22.72 | 23.04 | 22.11 | 22.44 | 214,866 | -0.41(-1.79%) |
Dec 05, 2022 | 24.41 | 24.44 | 22.73 | 22.85 | 307,951 | -1.23(-5.11%) |
Dec 02, 2022 | 23.00 | 24.09 | 23.00 | 24.08 | 137,218 | +0.87(+3.75%) |
Dec 01, 2022 | 23.97 | 24.33 | 23.20 | 23.21 | 194,889 | -0.33(-1.40%) |
Nov 30, 2022 | 23.49 | 23.65 | 22.74 | 23.54 | 532,363 | +0.35(+1.51%) |
Nov 29, 2022 | 23.06 | 23.46 | 22.98 | 23.19 | 242,111 | +0.44(+1.93%) |
Nov 28, 2022 | 22.88 | 23.43 | 22.73 | 22.75 | 197,351 | -0.83(-3.52%) |
Nov 25, 2022 | 23.96 | 24.38 | 23.58 | 23.58 | 92,416 | -0.52(-2.16%) |
Nov 23, 2022 | 24.25 | 24.44 | 23.44 | 24.10 | 211,309 | -0.45(-1.83%) |
Nov 22, 2022 | 24.98 | 25.20 | 24.27 | 24.55 | 320,625 | -0.03(-0.12%) |
Nov 21, 2022 | 24.55 | 24.61 | 23.28 | 24.58 | 338,696 | -0.38(-1.52%) |
Nov 18, 2022 | 26.40 | 26.44 | 24.87 | 24.96 | 362,805 | -1.50(-5.67%) |
Nov 17, 2022 | 25.57 | 26.51 | 25.28 | 26.46 | 170,421 | +0.26(+0.99%) |
Nov 16, 2022 | 26.25 | 26.40 | 25.63 | 26.20 | 271,039 | -0.20(-0.76%) |
Nov 15, 2022 | 26.22 | 26.73 | 26.07 | 26.40 | 208,493 | +0.21(+0.80%) |
Nov 14, 2022 | 26.41 | 27.30 | 26.19 | 26.19 | 322,672 | -0.22(-0.83%) |
Nov 11, 2022 | 26.14 | 26.93 | 26.14 | 26.41 | 268,625 | +0.59(+2.29%) |
Nov 10, 2022 | 25.36 | 25.85 | 25.13 | 25.82 | 238,703 | +1.17(+4.75%) |
Nov 09, 2022 | 25.73 | 25.73 | 24.34 | 24.65 | 285,965 | -1.41(-5.41%) |
Nov 08, 2022 | 25.88 | 26.15 | 25.47 | 26.06 | 207,271 | +0.02(+0.08%) |
Nov 07, 2022 | 25.44 | 26.47 | 25.23 | 26.04 | 277,844 | +0.89(+3.54%) |
Nov 04, 2022 | 25.51 | 25.88 | 24.88 | 25.15 | 190,207 | +0.54(+2.19%) |
Nov 03, 2022 | 23.73 | 24.99 | 23.52 | 24.61 | 218,529 | +0.51(+2.12%) |
Nov 02, 2022 | 23.44 | 24.63 | 23.21 | 24.10 | 328,399 | +0.54(+2.29%) |
Nov 01, 2022 | 25.15 | 25.15 | 23.55 | 23.56 | 330,740 | -1.32(-5.31%) |
Oct 31, 2022 | 23.25 | 24.95 | 23.25 | 24.88 | 325,826 | +1.60(+6.87%) |
Oct 28, 2022 | 25.00 | 25.00 | 22.47 | 23.28 | 451,398 | -2.50(-9.70%) |
Oct 27, 2022 | 26.25 | 26.84 | 25.52 | 25.78 | 248,883 | +0.18(+0.70%) |
Oct 26, 2022 | 25.05 | 26.38 | 24.80 | 25.60 | 268,764 | +0.89(+3.60%) |
Oct 25, 2022 | 24.24 | 25.24 | 24.12 | 24.71 | 249,395 | +0.21(+0.86%) |
Oct 24, 2022 | 24.10 | 24.52 | 24.00 | 24.50 | 193,295 | +0.34(+1.41%) |
Oct 21, 2022 | 23.60 | 24.36 | 23.24 | 24.16 | 305,834 | +1.00(+4.32%) |
Oct 20, 2022 | 22.90 | 23.54 | 22.72 | 23.16 | 227,441 | +0.46(+2.03%) |
Oct 19, 2022 | 21.28 | 22.76 | 21.27 | 22.70 | 246,978 | +1.39(+6.52%) |
Oct 18, 2022 | 21.25 | 21.88 | 20.93 | 21.31 | 139,272 | +0.22(+1.04%) |
Oct 17, 2022 | 20.98 | 21.63 | 20.91 | 21.09 | 176,294 | +0.63(+3.08%) |
Oct 14, 2022 | 21.20 | 21.26 | 20.36 | 20.46 | 189,053 | -0.91(-4.26%) |
Oct 13, 2022 | 19.91 | 21.39 | 19.88 | 21.37 | 192,653 | +1.17(+5.79%) |
Oct 12, 2022 | 20.30 | 20.50 | 20.00 | 20.20 | 130,050 | -0.31(-1.51%) |
Oct 11, 2022 | 20.91 | 21.29 | 20.36 | 20.51 | 208,345 | -0.90(-4.20%) |
Oct 10, 2022 | 21.79 | 22.04 | 21.19 | 21.41 | 222,030 | -0.42(-1.92%) |
Oct 07, 2022 | 22.20 | 22.25 | 21.73 | 21.83 | 175,050 | -0.17(-0.77%) |
Oct 06, 2022 | 21.55 | 22.15 | 21.52 | 22.00 | 231,437 | +0.30(+1.38%) |
Oct 05, 2022 | 21.42 | 21.83 | 21.18 | 21.70 | 193,356 | +0.20(+0.93%) |
Oct 04, 2022 | 21.33 | 21.62 | 20.97 | 21.50 | 276,072 | +0.45(+2.14%) |