Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.83 | 21.92 | 21.69 | 21.71 | 1,222,612 | -0.08(-0.36%) |
Sep 28, 2023 | 21.78 | 21.87 | 21.66 | 21.79 | 1,811,514 | +0.04(+0.18%) |
Sep 27, 2023 | 22.14 | 22.19 | 21.61 | 21.75 | 1,302,599 | -0.37(-1.68%) |
Sep 26, 2023 | 22.21 | 22.29 | 22.08 | 22.12 | 854,562 | -0.10(-0.44%) |
Sep 25, 2023 | 22.44 | 22.31 | 22.21 | 22.22 | 879,219 | -0.22(-0.96%) |
Sep 22, 2023 | 22.73 | 22.78 | 22.43 | 22.44 | 891,367 | -0.26(-1.16%) |
Sep 21, 2023 | 22.78 | 23.00 | 22.67 | 22.70 | 1,411,128 | -0.13(-0.56%) |
Sep 20, 2023 | 22.69 | 22.92 | 22.60 | 22.83 | 1,121,893 | +0.23(+1.00%) |
Sep 19, 2023 | 22.76 | 22.87 | 22.59 | 22.60 | 1,327,326 | -0.16(-0.69%) |
Sep 18, 2023 | 22.56 | 22.82 | 22.36 | 22.76 | 1,546,137 | +0.34(+1.53%) |
Sep 15, 2023 | 22.50 | 22.74 | 22.35 | 22.42 | 3,599,130 | -0.21(-0.91%) |
Sep 14, 2023 | 22.45 | 22.65 | 22.42 | 22.62 | 1,510,404 | +0.20(+0.87%) |
Sep 13, 2023 | 22.67 | 22.67 | 22.38 | 22.43 | 1,167,279 | -0.18(-0.78%) |
Sep 12, 2023 | 22.98 | 22.98 | 22.53 | 22.60 | 1,012,721 | -0.29(-1.28%) |
Sep 11, 2023 | 22.61 | 23.12 | 22.54 | 22.90 | 1,517,004 | +0.32(+1.43%) |
Sep 08, 2023 | 22.56 | 22.58 | 22.29 | 22.57 | 2,127,165 | +0.06(+0.26%) |
Sep 07, 2023 | 22.15 | 22.60 | 22.10 | 22.52 | 2,914,358 | +0.43(+1.95%) |
Sep 06, 2023 | 22.19 | 22.21 | 22.00 | 22.08 | 1,662,220 | -0.11(-0.48%) |
Sep 05, 2023 | 22.45 | 22.61 | 22.14 | 22.19 | 1,415,358 | -0.36(-1.61%) |
Sep 01, 2023 | 23.09 | 23.15 | 22.53 | 22.55 | 1,212,444 | -0.51(-2.21%) |
Aug 31, 2023 | 22.96 | 23.16 | 22.86 | 23.06 | 2,215,061 | +0.18(+0.77%) |
Aug 30, 2023 | 22.95 | 23.00 | 22.74 | 22.89 | 1,820,472 | +0.05(+0.21%) |
Aug 29, 2023 | 23.01 | 23.01 | 22.58 | 22.84 | 1,617,724 | -0.10(-0.42%) |
Aug 28, 2023 | 22.97 | 23.16 | 22.92 | 22.94 | 825,691 | -0.10(-0.42%) |
Aug 25, 2023 | 22.86 | 23.10 | 22.74 | 23.03 | 1,312,194 | +0.28(+1.24%) |
Aug 24, 2023 | 22.83 | 23.02 | 22.72 | 22.75 | 907,003 | -0.11(-0.47%) |
Aug 23, 2023 | 22.83 | 22.92 | 22.63 | 22.86 | 2,078,032 | +0.08(+0.34%) |
Aug 22, 2023 | 22.87 | 22.99 | 22.55 | 22.78 | 2,419,098 | -0.19(-0.84%) |
Aug 21, 2023 | 23.44 | 23.57 | 22.93 | 22.97 | 1,816,153 | -0.54(-2.31%) |
Aug 18, 2023 | 23.30 | 23.54 | 23.06 | 23.52 | 1,662,031 | +0.14(+0.58%) |
Aug 17, 2023 | 23.94 | 23.94 | 23.36 | 23.38 | 1,812,904 | -0.55(-2.31%) |
Aug 16, 2023 | 24.19 | 24.32 | 23.90 | 23.93 | 1,437,629 | -0.26(-1.08%) |
Aug 15, 2023 | 24.60 | 24.65 | 24.17 | 24.20 | 1,435,477 | -0.49(-2.00%) |
Aug 14, 2023 | 25.03 | 25.03 | 24.61 | 24.69 | 1,745,508 | -0.34(-1.36%) |
Aug 11, 2023 | 24.77 | 25.52 | 24.53 | 25.03 | 3,660,384 | +1.02(+4.24%) |
Aug 10, 2023 | 24.11 | 24.28 | 23.95 | 24.01 | 1,641,521 | -0.07(-0.28%) |
Aug 09, 2023 | 23.94 | 24.15 | 23.87 | 24.08 | 1,504,805 | +0.14(+0.57%) |
Aug 08, 2023 | 24.20 | 24.20 | 23.82 | 23.94 | 1,602,974 | -0.32(-1.32%) |
Aug 07, 2023 | 24.18 | 24.45 | 24.17 | 24.26 | 2,333,187 | +0.09(+0.36%) |
Aug 04, 2023 | 24.23 | 24.45 | 24.15 | 24.18 | 1,680,908 | -0.06(-0.24%) |
Aug 03, 2023 | 24.27 | 24.38 | 24.07 | 24.23 | 1,137,179 | -0.11(-0.44%) |
Aug 02, 2023 | 23.96 | 24.51 | 23.95 | 24.34 | 1,542,607 | +0.38(+1.58%) |
Aug 01, 2023 | 24.09 | 24.27 | 23.87 | 23.96 | 1,520,719 | +0.01(+0.04%) |
Jul 31, 2023 | 23.95 | 24.16 | 23.85 | 23.95 | 12,242,059 | -0.05(-0.20%) |
Jul 28, 2023 | 23.90 | 24.07 | 23.81 | 24.00 | 1,432,081 | +0.20(+0.86%) |
Jul 27, 2023 | 23.95 | 24.03 | 23.69 | 23.80 | 1,726,957 | -0.18(-0.77%) |
Jul 26, 2023 | 23.88 | 24.11 | 23.86 | 23.98 | 1,472,738 | +0.01(+0.04%) |
Jul 25, 2023 | 23.92 | 23.98 | 23.76 | 23.97 | 1,314,364 | +0.02(+0.08%) |
Jul 24, 2023 | 23.93 | 23.95 | 23.69 | 23.95 | 1,176,459 | -0.01(-0.04%) |
Jul 21, 2023 | 23.90 | 24.07 | 23.80 | 23.96 | 1,446,942 | +0.03(+0.12%) |
Jul 20, 2023 | 23.89 | 23.96 | 23.57 | 23.93 | 1,145,662 | +0.22(+0.94%) |
Jul 19, 2023 | 23.58 | 23.71 | 23.46 | 23.71 | 1,757,362 | +0.26(+1.12%) |
Jul 18, 2023 | 23.20 | 23.52 | 23.20 | 23.45 | 1,697,284 | +0.25(+1.09%) |
Jul 17, 2023 | 23.32 | 23.39 | 23.14 | 23.20 | 1,356,642 | -0.24(-1.03%) |
Jul 14, 2023 | 23.56 | 23.56 | 23.21 | 23.44 | 1,757,741 | -0.05(-0.21%) |
Jul 13, 2023 | 23.67 | 23.68 | 23.38 | 23.49 | 2,019,520 | -0.20(-0.86%) |
Jul 12, 2023 | 23.52 | 23.72 | 23.31 | 23.69 | 1,971,608 | +0.22(+0.95%) |
Jul 11, 2023 | 23.54 | 23.59 | 23.33 | 23.47 | 1,539,547 | -0.01(-0.04%) |
Jul 10, 2023 | 23.49 | 23.74 | 23.40 | 23.48 | 1,475,632 | +0.04(+0.17%) |
Jul 07, 2023 | 23.71 | 23.72 | 23.34 | 23.44 | 3,322,336 | -0.47(-1.95%) |
Jul 06, 2023 | 23.94 | 24.01 | 23.70 | 23.91 | 1,708,405 | -0.12(-0.48%) |
Jul 05, 2023 | 24.30 | 24.30 | 23.98 | 24.02 | 1,809,585 | -0.34(-1.39%) |
Jul 03, 2023 | 24.15 | 24.44 | 24.01 | 24.36 | 778,730 | +0.24(+1.00%) |
Jun 30, 2023 | 24.17 | 24.32 | 24.07 | 24.12 | 1,536,295 | -0.02(-0.08%) |
Jun 29, 2023 | 23.57 | 24.17 | 23.57 | 24.14 | 1,416,490 | +0.38(+1.59%) |
Jun 28, 2023 | 23.56 | 23.77 | 23.32 | 23.76 | 2,046,496 | -0.06(-0.24%) |
Jun 27, 2023 | 23.79 | 24.03 | 23.71 | 23.82 | 1,094,526 | +0.12(+0.49%) |
Jun 26, 2023 | 23.66 | 23.74 | 23.42 | 23.70 | 907,835 | +0.00(+0.00%) |
Jun 23, 2023 | 23.85 | 24.01 | 23.70 | 23.70 | 1,541,664 | -0.12(-0.49%) |
Jun 22, 2023 | 23.84 | 23.91 | 23.69 | 23.82 | 969,827 | +0.10(+0.41%) |
Jun 21, 2023 | 23.73 | 23.85 | 23.54 | 23.72 | 1,153,165 | -0.02(-0.08%) |
Jun 20, 2023 | 24.20 | 24.23 | 23.73 | 23.74 | 1,915,446 | -0.42(-1.73%) |
Jun 16, 2023 | 23.91 | 24.17 | 23.87 | 24.16 | 2,888,879 | +0.31(+1.30%) |
Jun 15, 2023 | 23.83 | 23.95 | 23.77 | 23.85 | 1,849,406 | -3.60(-13.10%) |
May 08, 2023 | 27.25 | 27.45 | 27.19 | 27.44 | 1,057,286 | +0.10(+0.35%) |
May 05, 2023 | 27.45 | 27.62 | 27.33 | 27.35 | 1,292,518 | -0.06(-0.21%) |
May 04, 2023 | 27.17 | 27.50 | 26.83 | 27.40 | 3,122,449 | +0.25(+0.92%) |
May 03, 2023 | 26.64 | 27.23 | 26.64 | 27.15 | 2,958,892 | +0.67(+2.54%) |
May 02, 2023 | 26.72 | 26.72 | 26.19 | 26.48 | 1,190,483 | -0.27(-1.01%) |
May 01, 2023 | 26.56 | 26.87 | 26.51 | 26.75 | 1,207,976 | +0.30(+1.13%) |
Apr 28, 2023 | 26.52 | 26.73 | 26.30 | 26.45 | 1,743,540 | -0.04(-0.14%) |
Apr 27, 2023 | 26.14 | 26.54 | 26.04 | 26.49 | 1,144,802 | +0.37(+1.40%) |
Apr 26, 2023 | 26.06 | 26.20 | 26.02 | 26.13 | 987,774 | -0.05(-0.18%) |
Apr 25, 2023 | 26.04 | 26.24 | 25.95 | 26.17 | 830,718 | +0.16(+0.63%) |
Apr 24, 2023 | 25.99 | 26.13 | 25.93 | 26.01 | 1,005,244 | -0.11(-0.41%) |
Apr 21, 2023 | 26.18 | 26.29 | 25.96 | 26.12 | 1,443,325 | +0.10(+0.37%) |
Apr 20, 2023 | 25.90 | 26.13 | 25.90 | 26.02 | 890,676 | +0.04(+0.15%) |
Apr 19, 2023 | 26.23 | 26.23 | 25.93 | 25.98 | 1,081,898 | -0.17(-0.66%) |
Apr 18, 2023 | 26.11 | 26.21 | 25.96 | 26.15 | 1,296,228 | +0.08(+0.29%) |
Apr 17, 2023 | 25.98 | 26.11 | 25.84 | 26.08 | 918,509 | +0.24(+0.93%) |
Apr 14, 2023 | 26.06 | 26.19 | 25.76 | 25.84 | 1,192,882 | -0.28(-1.07%) |
Apr 13, 2023 | 26.16 | 26.17 | 25.94 | 26.12 | 774,049 | -0.07(-0.26%) |
Apr 12, 2023 | 26.06 | 26.30 | 25.98 | 26.18 | 1,201,012 | +0.02(+0.07%) |
Apr 11, 2023 | 26.19 | 26.24 | 26.12 | 26.16 | 898,561 | +0.02(+0.07%) |
Apr 10, 2023 | 26.29 | 26.30 | 26.02 | 26.15 | 1,256,107 | -0.12(-0.44%) |
Apr 06, 2023 | 26.44 | 26.54 | 26.15 | 26.26 | 769,245 | -0.05(-0.18%) |
Apr 05, 2023 | 26.30 | 26.48 | 26.27 | 26.31 | 1,109,598 | +0.12(+0.44%) |
Apr 04, 2023 | 26.72 | 26.84 | 26.03 | 26.19 | 2,480,261 | -0.52(-1.94%) |
Apr 03, 2023 | 26.40 | 26.77 | 26.29 | 26.71 | 1,158,323 | +0.36(+1.35%) |
Mar 31, 2023 | 26.23 | 26.48 | 26.20 | 26.36 | 1,108,162 | +0.23(+0.88%) |
Mar 30, 2023 | 26.22 | 26.26 | 25.99 | 26.13 | 1,362,081 | +0.00(+0.00%) |
Mar 29, 2023 | 26.44 | 26.52 | 26.09 | 26.13 | 1,562,449 | -0.22(-0.84%) |
Mar 28, 2023 | 26.43 | 26.57 | 26.31 | 26.35 | 1,016,580 | -0.06(-0.22%) |
Mar 27, 2023 | 26.44 | 26.55 | 26.36 | 26.40 | 970,911 | +0.14(+0.55%) |
Mar 24, 2023 | 25.94 | 26.39 | 25.87 | 26.26 | 1,338,841 | +0.41(+1.60%) |
Mar 23, 2023 | 25.81 | 26.01 | 25.77 | 25.85 | 1,673,849 | +0.02(+0.07%) |
Mar 22, 2023 | 26.05 | 26.20 | 25.82 | 25.83 | 1,878,623 | -0.24(-0.92%) |
Mar 21, 2023 | 26.09 | 26.17 | 25.94 | 26.07 | 1,759,609 | +0.07(+0.26%) |
Mar 20, 2023 | 25.79 | 26.26 | 25.79 | 26.00 | 2,696,993 | +0.35(+1.35%) |
Mar 17, 2023 | 26.45 | 26.45 | 25.42 | 25.65 | 10,003,361 | -0.77(-2.91%) |
Mar 16, 2023 | 26.22 | 26.44 | 26.07 | 26.42 | 2,572,739 | +0.25(+0.96%) |
Mar 15, 2023 | 25.90 | 26.18 | 25.83 | 26.17 | 2,612,289 | +0.05(+0.18%) |
Mar 14, 2023 | 25.86 | 26.15 | 25.65 | 26.13 | 2,852,086 | +0.53(+2.07%) |
Mar 13, 2023 | 25.90 | 26.33 | 25.43 | 25.60 | 3,160,326 | -0.56(-2.13%) |
Mar 10, 2023 | 26.34 | 26.43 | 26.07 | 26.15 | 1,490,397 | -0.12(-0.44%) |
Mar 09, 2023 | 26.53 | 26.62 | 26.17 | 26.27 | 1,447,902 | -0.10(-0.36%) |
Mar 08, 2023 | 26.81 | 26.81 | 26.19 | 26.37 | 1,586,758 | -0.30(-1.12%) |
Mar 07, 2023 | 26.87 | 26.96 | 26.44 | 26.66 | 1,298,231 | -0.20(-0.75%) |
Mar 06, 2023 | 26.86 | 26.94 | 26.65 | 26.87 | 1,738,173 | -0.03(-0.11%) |
Mar 03, 2023 | 26.75 | 26.96 | 26.61 | 26.90 | 1,524,256 | +0.21(+0.79%) |
Mar 02, 2023 | 26.38 | 26.70 | 26.33 | 26.68 | 1,364,148 | +0.34(+1.28%) |
Mar 01, 2023 | 26.41 | 26.46 | 26.09 | 26.35 | 1,568,121 | -0.25(-0.93%) |
Feb 28, 2023 | 26.93 | 26.99 | 26.59 | 26.60 | 2,693,499 | -0.43(-1.59%) |
Feb 27, 2023 | 27.12 | 27.34 | 26.94 | 27.02 | 1,524,373 | +0.00(+0.00%) |
Feb 24, 2023 | 27.26 | 27.31 | 26.96 | 27.02 | 1,392,911 | -0.27(-0.98%) |
Feb 23, 2023 | 27.17 | 27.40 | 27.14 | 27.29 | 1,907,827 | +0.19(+0.70%) |
Feb 22, 2023 | 27.10 | 27.33 | 26.96 | 27.10 | 2,032,932 | +0.10(+0.35%) |
Feb 21, 2023 | 27.00 | 27.35 | 26.80 | 27.01 | 3,035,822 | +0.00(+0.00%) |
Feb 17, 2023 | 26.47 | 27.14 | 26.38 | 27.01 | 2,129,184 | +0.64(+2.42%) |
Feb 16, 2023 | 26.38 | 26.57 | 26.04 | 26.37 | 1,929,972 | -0.15(-0.58%) |
Feb 15, 2023 | 26.29 | 26.52 | 26.21 | 26.52 | 2,080,712 | +0.22(+0.83%) |
Feb 14, 2023 | 26.58 | 26.61 | 26.13 | 26.30 | 2,200,579 | -0.28(-1.04%) |
Feb 13, 2023 | 26.25 | 26.59 | 25.95 | 26.58 | 2,190,087 | +0.32(+1.24%) |
Feb 10, 2023 | 26.14 | 26.68 | 25.79 | 26.25 | 4,303,765 | +0.20(+0.77%) |
Feb 09, 2023 | 26.27 | 26.42 | 25.94 | 26.05 | 1,997,396 | -0.14(-0.55%) |
Feb 08, 2023 | 26.23 | 26.37 | 26.17 | 26.19 | 1,662,819 | -0.10(-0.36%) |
Feb 07, 2023 | 26.37 | 26.37 | 25.94 | 26.29 | 2,624,335 | -0.26(-0.97%) |
Feb 06, 2023 | 26.24 | 26.65 | 26.24 | 26.55 | 1,628,707 | +0.29(+1.09%) |
Feb 03, 2023 | 26.36 | 26.40 | 25.86 | 26.26 | 1,792,024 | -0.07(-0.25%) |
Feb 02, 2023 | 26.18 | 26.43 | 26.03 | 26.33 | 2,267,959 | -0.06(-0.22%) |
Feb 01, 2023 | 26.27 | 26.62 | 26.17 | 26.39 | 2,453,659 | -0.03(-0.11%) |
Jan 31, 2023 | 25.84 | 26.92 | 25.69 | 26.41 | 20,454,448 | +0.65(+2.52%) |
Jan 30, 2023 | 25.63 | 26.14 | 25.61 | 25.77 | 3,561,023 | +0.31(+1.20%) |
Jan 27, 2023 | 25.54 | 25.54 | 25.09 | 25.46 | 2,834,859 | -0.01(-0.04%) |
Jan 26, 2023 | 25.61 | 25.77 | 25.22 | 25.47 | 3,435,575 | -0.20(-0.78%) |
Jan 25, 2023 | 25.37 | 25.72 | 25.32 | 25.67 | 3,878,259 | +0.32(+1.28%) |
Jan 24, 2023 | 25.28 | 25.63 | 25.19 | 25.35 | 2,299,411 | -0.02(-0.08%) |
Jan 23, 2023 | 25.56 | 25.58 | 25.30 | 25.36 | 1,544,329 | -0.12(-0.49%) |
Jan 20, 2023 | 25.68 | 25.69 | 25.15 | 25.49 | 2,318,961 | -0.10(-0.41%) |
Jan 19, 2023 | 25.77 | 26.07 | 25.47 | 25.59 | 1,914,338 | -0.19(-0.74%) |
Jan 18, 2023 | 26.71 | 26.71 | 25.78 | 25.78 | 1,422,347 | -0.92(-3.43%) |
Jan 17, 2023 | 26.83 | 26.98 | 26.61 | 26.70 | 1,364,431 | +0.00(+0.00%) |
Jan 13, 2023 | 26.56 | 26.71 | 26.48 | 26.70 | 950,019 | +0.14(+0.54%) |
Jan 12, 2023 | 26.67 | 26.71 | 26.47 | 26.56 | 1,275,102 | -0.07(-0.25%) |
Jan 11, 2023 | 26.81 | 26.97 | 26.50 | 26.62 | 1,326,331 | -0.16(-0.61%) |
Jan 10, 2023 | 27.11 | 27.18 | 26.59 | 26.79 | 2,504,686 | -0.38(-1.40%) |
Jan 09, 2023 | 27.68 | 27.80 | 27.17 | 27.17 | 1,875,606 | -0.65(-2.33%) |
Jan 06, 2023 | 27.60 | 27.88 | 27.55 | 27.82 | 1,524,693 | +0.45(+1.64%) |
Jan 05, 2023 | 27.24 | 27.46 | 27.12 | 27.37 | 1,411,795 | +0.11(+0.42%) |
Jan 04, 2023 | 27.14 | 27.49 | 27.02 | 27.25 | 1,307,517 | +0.10(+0.35%) |
Jan 03, 2023 | 27.34 | 27.43 | 27.04 | 27.16 | 1,646,136 | -0.26(-0.94%) |
Dec 30, 2022 | 27.59 | 27.63 | 27.31 | 27.42 | 1,659,672 | -0.20(-0.73%) |
Dec 29, 2022 | 27.76 | 27.87 | 27.59 | 27.62 | 1,378,485 | -0.05(-0.17%) |
Dec 28, 2022 | 27.99 | 28.10 | 27.63 | 27.66 | 1,150,286 | -0.26(-0.92%) |
Dec 27, 2022 | 27.92 | 28.05 | 27.86 | 27.92 | 1,430,147 | +0.06(+0.21%) |
Dec 23, 2022 | 27.66 | 27.89 | 27.65 | 27.86 | 1,069,476 | +0.20(+0.72%) |
Dec 22, 2022 | 27.64 | 27.73 | 27.49 | 27.66 | 1,071,123 | -0.04(-0.14%) |
Dec 21, 2022 | 27.31 | 27.76 | 27.24 | 27.70 | 1,412,375 | +0.52(+1.90%) |
Dec 20, 2022 | 27.11 | 27.23 | 26.95 | 27.19 | 1,938,722 | -0.09(-0.31%) |
Dec 19, 2022 | 27.41 | 27.59 | 27.16 | 27.27 | 1,517,087 | -0.10(-0.35%) |
Dec 16, 2022 | 27.19 | 27.49 | 27.01 | 27.37 | 4,128,391 | +0.05(+0.17%) |
Dec 15, 2022 | 27.49 | 27.63 | 27.17 | 27.32 | 1,407,152 | -0.39(-1.41%) |
Dec 14, 2022 | 27.58 | 27.86 | 27.43 | 27.71 | 1,926,869 | +0.29(+1.04%) |
Dec 13, 2022 | 28.03 | 28.03 | 27.41 | 27.43 | 1,624,227 | -0.32(-1.17%) |
Dec 12, 2022 | 27.65 | 27.80 | 27.45 | 27.75 | 873,080 | +0.17(+0.62%) |
Dec 09, 2022 | 27.85 | 27.94 | 27.53 | 27.58 | 916,909 | -0.35(-1.26%) |
Dec 08, 2022 | 27.77 | 28.05 | 27.67 | 27.93 | 1,186,568 | +0.07(+0.24%) |
Dec 07, 2022 | 27.62 | 28.01 | 27.50 | 27.86 | 1,103,654 | +0.35(+1.28%) |
Dec 06, 2022 | 28.23 | 28.40 | 27.40 | 27.51 | 2,104,351 | -1.23(-4.28%) |
Dec 05, 2022 | 28.30 | 28.75 | 28.27 | 28.74 | 1,260,265 | +0.14(+0.50%) |
Dec 02, 2022 | 28.46 | 28.77 | 28.44 | 28.60 | 2,126,121 | +0.09(+0.30%) |
Dec 01, 2022 | 28.63 | 28.68 | 28.37 | 28.51 | 1,556,971 | +0.06(+0.20%) |
Nov 30, 2022 | 27.85 | 28.47 | 27.73 | 28.46 | 1,564,902 | +0.53(+1.90%) |
Nov 29, 2022 | 28.02 | 28.13 | 27.85 | 27.93 | 1,300,464 | -0.26(-0.91%) |
Nov 28, 2022 | 28.15 | 28.36 | 27.99 | 28.18 | 1,304,839 | +0.00(+0.00%) |
Nov 25, 2022 | 28.19 | 28.26 | 28.07 | 28.18 | 721,136 | +0.16(+0.57%) |
Nov 23, 2022 | 28.02 | 28.13 | 27.93 | 28.02 | 1,141,626 | +0.09(+0.31%) |
Nov 22, 2022 | 27.93 | 28.01 | 27.76 | 27.93 | 1,376,684 | +0.14(+0.51%) |
Nov 21, 2022 | 27.32 | 27.89 | 27.26 | 27.79 | 1,718,458 | +0.57(+2.09%) |
Nov 18, 2022 | 27.08 | 27.40 | 26.97 | 27.22 | 1,376,221 | +0.36(+1.34%) |
Nov 17, 2022 | 26.81 | 26.95 | 26.65 | 26.86 | 1,514,909 | -0.07(-0.25%) |
Nov 16, 2022 | 26.96 | 27.05 | 26.74 | 26.93 | 1,265,146 | +0.15(+0.57%) |
Nov 15, 2022 | 26.17 | 26.85 | 26.12 | 26.78 | 2,125,915 | +0.75(+2.87%) |
Nov 14, 2022 | 25.64 | 26.53 | 25.64 | 26.03 | 2,021,053 | +0.56(+2.19%) |
Nov 11, 2022 | 26.14 | 26.69 | 25.24 | 25.47 | 3,754,063 | -2.38(-8.53%) |
Nov 10, 2022 | 27.34 | 27.89 | 27.20 | 27.85 | 2,490,014 | +0.91(+3.37%) |
Nov 09, 2022 | 26.93 | 27.24 | 26.84 | 26.94 | 1,191,507 | -0.05(-0.18%) |
Nov 08, 2022 | 26.99 | 27.21 | 26.84 | 26.99 | 1,012,440 | +0.05(+0.18%) |
Nov 07, 2022 | 26.98 | 27.17 | 26.81 | 26.94 | 1,688,524 | -0.07(-0.25%) |
Nov 04, 2022 | 27.14 | 27.37 | 26.84 | 27.01 | 1,749,984 | +0.02(+0.07%) |
Nov 03, 2022 | 26.66 | 27.03 | 26.46 | 26.99 | 1,299,790 | +0.16(+0.60%) |
Nov 02, 2022 | 27.03 | 26.83 | 1,071,062 | -0.23(-0.84%) | ||
Nov 01, 2022 | 27.18 | 27.24 | 26.99 | 27.05 | 1,082,125 | -0.13(-0.49%) |
Oct 31, 2022 | 26.99 | 27.32 | 26.83 | 27.19 | 1,117,473 | +0.16(+0.60%) |
Oct 28, 2022 | 26.68 | 27.22 | 26.53 | 27.03 | 1,194,956 | +0.43(+1.60%) |
Oct 27, 2022 | 26.17 | 26.76 | 26.17 | 26.60 | 1,208,976 | +0.44(+1.66%) |
Oct 26, 2022 | 26.12 | 26.31 | 25.92 | 26.16 | 1,265,814 | +0.19(+0.73%) |
Oct 25, 2022 | 25.81 | 26.01 | 25.54 | 25.97 | 1,052,343 | +0.12(+0.48%) |
Oct 24, 2022 | 25.75 | 26.11 | 25.59 | 25.85 | 1,083,773 | +0.27(+1.07%) |
Oct 21, 2022 | 25.36 | 25.65 | 25.21 | 25.58 | 1,028,896 | +0.27(+1.09%) |
Oct 20, 2022 | 25.32 | 25.53 | 25.17 | 25.30 | 2,354,562 | -0.09(-0.37%) |
Oct 19, 2022 | 25.61 | 25.78 | 25.15 | 25.40 | 1,441,534 | -0.21(-0.81%) |
Oct 18, 2022 | 25.14 | 25.71 | 25.14 | 25.61 | 1,396,572 | +0.64(+2.58%) |
Oct 17, 2022 | 24.94 | 25.19 | 24.93 | 24.96 | 1,352,936 | +0.09(+0.38%) |
Oct 14, 2022 | 25.05 | 25.25 | 24.83 | 24.87 | 1,981,182 | -0.09(-0.38%) |
Oct 13, 2022 | 23.87 | 25.08 | 23.79 | 24.96 | 1,736,910 | +0.82(+3.41%) |
Oct 12, 2022 | 24.25 | 24.35 | 24.10 | 24.14 | 956,045 | +0.01(+0.04%) |
Oct 11, 2022 | 23.81 | 24.27 | 23.80 | 24.13 | 1,519,178 | +0.40(+1.68%) |
Oct 10, 2022 | 23.34 | 23.82 | 23.29 | 23.73 | 1,194,394 | +0.48(+2.08%) |
Oct 07, 2022 | 23.31 | 23.42 | 23.06 | 23.25 | 1,290,964 | -0.10(-0.45%) |
Oct 06, 2022 | 23.66 | 23.80 | 23.21 | 23.35 | 1,198,464 | -0.37(-1.56%) |
Oct 05, 2022 | 23.87 | 24.03 | 23.65 | 23.72 | 940,054 | -0.25(-1.03%) |
Oct 04, 2022 | 23.75 | 24.13 | 23.72 | 23.97 | 1,328,829 | +0.37(+1.56%) |