Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.42 | 33.43 | 33.30 | 33.31 | 2,285,428 | -0.09(-0.27%) |
Sep 28, 2023 | 33.45 | 33.46 | 33.39 | 33.40 | 1,773,930 | -0.03(-0.09%) |
Sep 27, 2023 | 33.54 | 33.56 | 33.40 | 33.43 | 1,257,202 | -0.11(-0.33%) |
Sep 26, 2023 | 33.39 | 33.56 | 33.36 | 33.54 | 2,074,674 | +0.16(+0.48%) |
Sep 25, 2023 | 33.40 | 33.41 | 33.38 | 33.38 | 1,312,425 | +0.02(+0.06%) |
Sep 22, 2023 | 33.45 | 33.48 | 33.36 | 33.36 | 1,223,464 | -0.04(-0.12%) |
Sep 21, 2023 | 33.46 | 33.52 | 33.39 | 33.40 | 3,973,711 | -0.10(-0.30%) |
Sep 20, 2023 | 33.43 | 33.54 | 33.43 | 33.50 | 2,093,294 | +0.07(+0.21%) |
Sep 19, 2023 | 33.35 | 33.44 | 33.35 | 33.43 | 5,343,481 | +0.06(+0.18%) |
Sep 18, 2023 | 33.41 | 33.43 | 33.36 | 33.37 | 2,927,972 | +0.00(+0.00%) |
Sep 15, 2023 | 33.35 | 33.48 | 33.34 | 33.37 | 7,243,446 | -0.03(-0.09%) |
Sep 14, 2023 | 33.49 | 33.53 | 33.33 | 33.40 | 5,054,632 | -0.10(-0.30%) |
Sep 13, 2023 | 33.50 | 33.74 | 33.46 | 33.50 | 7,641,734 | -0.01(-0.03%) |
Sep 12, 2023 | 33.49 | 33.54 | 33.42 | 33.51 | 10,937,613 | +0.02(+0.06%) |
Sep 11, 2023 | 33.43 | 33.58 | 33.27 | 33.49 | 33,474,676 | +5.38(+19.14%) |
Sep 08, 2023 | 27.98 | 28.15 | 27.71 | 28.11 | 1,400,623 | +0.24(+0.86%) |
Sep 07, 2023 | 27.96 | 28.05 | 27.74 | 27.87 | 1,696,934 | -0.04(-0.14%) |
Sep 06, 2023 | 28.34 | 28.45 | 27.84 | 27.91 | 2,214,528 | -0.20(-0.71%) |
Sep 05, 2023 | 28.28 | 28.28 | 27.43 | 28.11 | 2,099,296 | -0.22(-0.78%) |
Sep 01, 2023 | 28.56 | 28.61 | 28.16 | 28.33 | 1,678,024 | -0.15(-0.53%) |
Aug 31, 2023 | 27.80 | 28.96 | 27.55 | 28.48 | 4,132,798 | +0.42(+1.50%) |
Aug 30, 2023 | 27.69 | 28.20 | 27.66 | 28.06 | 3,158,147 | +0.37(+1.34%) |
Aug 29, 2023 | 27.52 | 28.06 | 27.49 | 27.69 | 3,471,548 | +0.16(+0.58%) |
Aug 28, 2023 | 27.50 | 27.91 | 27.17 | 27.53 | 5,717,652 | +0.53(+1.96%) |
Aug 25, 2023 | 22.23 | 28.84 | 22.05 | 27.00 | 17,132,412 | +4.82(+21.73%) |
Aug 24, 2023 | 22.26 | 22.45 | 21.99 | 22.18 | 1,004,895 | -0.16(-0.72%) |
Aug 23, 2023 | 22.18 | 22.48 | 22.04 | 22.34 | 1,016,660 | +0.14(+0.63%) |
Aug 22, 2023 | 22.45 | 22.60 | 22.16 | 22.20 | 1,059,276 | -0.25(-1.11%) |
Aug 21, 2023 | 22.65 | 22.67 | 22.31 | 22.45 | 934,239 | -0.19(-0.84%) |
Aug 18, 2023 | 22.55 | 22.72 | 22.34 | 22.64 | 1,021,884 | +0.03(+0.13%) |
Aug 17, 2023 | 22.97 | 23.07 | 22.48 | 22.61 | 1,101,223 | -0.36(-1.57%) |
Aug 16, 2023 | 23.41 | 23.48 | 22.86 | 22.97 | 811,842 | -0.51(-2.17%) |
Aug 15, 2023 | 23.17 | 23.61 | 23.01 | 23.48 | 985,830 | +0.22(+0.95%) |
Aug 14, 2023 | 23.38 | 23.46 | 23.17 | 23.26 | 1,020,023 | -0.12(-0.51%) |
Aug 11, 2023 | 23.13 | 23.60 | 23.13 | 23.38 | 1,253,769 | +0.27(+1.17%) |
Aug 10, 2023 | 23.49 | 23.69 | 23.05 | 23.11 | 1,160,472 | -0.38(-1.62%) |
Aug 09, 2023 | 22.11 | 23.53 | 21.79 | 23.49 | 2,368,435 | +0.28(+1.21%) |
Aug 08, 2023 | 23.79 | 23.79 | 22.98 | 23.21 | 1,473,025 | -0.54(-2.27%) |
Aug 07, 2023 | 23.51 | 23.76 | 23.51 | 23.75 | 865,893 | +0.21(+0.89%) |
Aug 04, 2023 | 23.59 | 23.78 | 23.45 | 23.54 | 1,027,474 | -0.09(-0.38%) |
Aug 03, 2023 | 23.28 | 23.80 | 23.09 | 23.63 | 1,281,631 | +0.40(+1.72%) |
Aug 02, 2023 | 23.61 | 23.85 | 23.18 | 23.23 | 2,046,002 | -0.41(-1.73%) |
Aug 01, 2023 | 23.99 | 24.03 | 23.59 | 23.64 | 1,475,754 | -0.40(-1.66%) |
Jul 31, 2023 | 24.13 | 24.27 | 23.93 | 24.04 | 1,038,467 | -0.13(-0.54%) |
Jul 28, 2023 | 24.19 | 24.39 | 24.05 | 24.17 | 484,753 | +0.12(+0.50%) |
Jul 27, 2023 | 24.16 | 24.19 | 23.77 | 24.05 | 898,393 | -0.11(-0.46%) |
Jul 26, 2023 | 24.21 | 24.51 | 24.11 | 24.16 | 661,504 | -0.06(-0.25%) |
Jul 25, 2023 | 24.37 | 24.42 | 24.15 | 24.22 | 670,514 | -0.18(-0.74%) |
Jul 24, 2023 | 24.71 | 24.72 | 24.27 | 24.40 | 547,522 | -0.30(-1.21%) |
Jul 21, 2023 | 24.90 | 25.16 | 24.63 | 24.70 | 981,007 | -0.13(-0.52%) |
Jul 20, 2023 | 24.94 | 25.00 | 24.78 | 24.83 | 494,864 | +0.00(+0.00%) |
Jul 19, 2023 | 24.63 | 24.86 | 24.57 | 24.83 | 589,798 | +0.24(+0.98%) |
Jul 18, 2023 | 24.70 | 24.88 | 24.45 | 24.59 | 533,899 | -0.03(-0.12%) |
Jul 17, 2023 | 24.61 | 24.84 | 24.47 | 24.62 | 933,685 | +0.02(+0.08%) |
Jul 14, 2023 | 24.50 | 24.64 | 24.32 | 24.60 | 605,128 | +0.12(+0.49%) |
Jul 13, 2023 | 24.94 | 24.99 | 24.43 | 24.48 | 895,244 | -0.42(-1.69%) |
Jul 12, 2023 | 24.83 | 25.27 | 24.81 | 24.90 | 759,592 | +0.25(+1.01%) |
Jul 11, 2023 | 25.17 | 25.34 | 24.61 | 24.65 | 540,966 | -0.48(-1.91%) |
Jul 10, 2023 | 24.87 | 25.17 | 24.78 | 25.13 | 584,235 | +0.22(+0.88%) |
Jul 07, 2023 | 24.77 | 25.15 | 24.71 | 24.91 | 722,556 | +0.14(+0.57%) |
Jul 06, 2023 | 24.84 | 24.92 | 24.50 | 24.77 | 966,238 | -0.23(-0.92%) |
Jul 05, 2023 | 25.09 | 25.21 | 24.77 | 25.00 | 1,119,771 | -0.22(-0.87%) |
Jul 03, 2023 | 25.22 | 25.50 | 25.16 | 25.22 | 367,787 | -0.10(-0.39%) |
Jun 30, 2023 | 25.50 | 25.61 | 25.22 | 25.32 | 699,609 | -0.08(-0.31%) |
Jun 29, 2023 | 25.32 | 25.68 | 25.30 | 25.40 | 530,139 | -0.03(-0.12%) |
Jun 28, 2023 | 25.19 | 25.45 | 25.00 | 25.43 | 784,325 | +0.09(+0.36%) |
Jun 27, 2023 | 25.27 | 25.44 | 25.04 | 25.34 | 656,328 | +0.02(+0.08%) |
Jun 26, 2023 | 25.26 | 25.50 | 25.19 | 25.32 | 972,553 | +0.06(+0.24%) |
Jun 23, 2023 | 25.56 | 25.76 | 25.13 | 25.26 | 2,235,850 | -0.36(-1.41%) |
Jun 22, 2023 | 25.97 | 25.98 | 25.57 | 25.62 | 716,780 | -0.22(-0.85%) |
Jun 21, 2023 | 25.74 | 25.94 | 25.61 | 25.84 | 778,356 | +0.09(+0.35%) |
Jun 20, 2023 | 26.07 | 26.14 | 25.65 | 25.75 | 758,807 | -0.23(-0.89%) |
Jun 16, 2023 | 27.33 | 27.46 | 25.71 | 25.98 | 2,717,863 | -1.02(-3.78%) |
Jun 15, 2023 | 26.66 | 27.22 | 26.65 | 27.00 | 1,784,343 | +0.53(+2.00%) |
Jun 14, 2023 | 26.18 | 26.76 | 26.02 | 26.47 | 1,023,022 | +0.35(+1.34%) |
Jun 13, 2023 | 25.88 | 26.22 | 25.85 | 26.12 | 912,792 | +0.25(+0.97%) |
Jun 12, 2023 | 26.29 | 26.29 | 25.75 | 25.87 | 686,206 | -0.40(-1.52%) |
Jun 09, 2023 | 26.46 | 26.56 | 26.25 | 26.27 | 783,691 | -0.23(-0.87%) |
Jun 08, 2023 | 25.95 | 26.55 | 25.73 | 26.50 | 910,180 | +0.42(+1.61%) |
Jun 07, 2023 | 25.80 | 26.16 | 25.42 | 26.08 | 780,526 | +0.21(+0.81%) |
Jun 06, 2023 | 25.71 | 26.02 | 25.45 | 25.87 | 815,516 | +0.11(+0.43%) |
Jun 05, 2023 | 26.11 | 26.14 | 25.71 | 25.76 | 730,450 | -0.48(-1.83%) |
Jun 02, 2023 | 25.23 | 26.35 | 25.23 | 26.24 | 812,207 | +1.05(+4.17%) |
Jun 01, 2023 | 24.92 | 25.21 | 24.86 | 25.19 | 621,910 | +0.31(+1.25%) |
May 31, 2023 | 25.17 | 25.29 | 24.61 | 24.88 | 972,584 | -0.31(-1.23%) |
May 30, 2023 | 25.69 | 25.81 | 25.09 | 25.19 | 790,667 | -0.66(-2.55%) |
May 26, 2023 | 25.92 | 25.95 | 25.71 | 25.85 | 842,220 | -0.13(-0.50%) |
May 25, 2023 | 25.68 | 26.01 | 25.60 | 25.98 | 552,491 | +0.03(+0.12%) |
May 24, 2023 | 25.92 | 26.04 | 25.75 | 25.95 | 532,419 | -0.05(-0.19%) |
May 23, 2023 | 25.70 | 26.02 | 25.35 | 26.00 | 786,643 | +0.26(+1.01%) |
May 22, 2023 | 25.95 | 26.13 | 25.56 | 25.74 | 809,832 | -0.14(-0.54%) |
May 19, 2023 | 26.27 | 26.27 | 25.74 | 25.88 | 918,393 | -0.26(-0.99%) |
May 18, 2023 | 25.62 | 26.22 | 25.41 | 26.14 | 783,270 | +0.36(+1.40%) |
May 17, 2023 | 25.74 | 25.80 | 25.30 | 25.78 | 714,324 | +0.06(+0.23%) |
May 16, 2023 | 26.04 | 26.20 | 25.56 | 25.72 | 909,218 | -0.44(-1.68%) |
May 15, 2023 | 26.26 | 26.31 | 26.08 | 26.16 | 390,228 | -0.10(-0.38%) |
May 12, 2023 | 26.50 | 26.57 | 26.21 | 26.26 | 582,526 | -0.21(-0.79%) |
May 11, 2023 | 26.47 | 26.61 | 26.17 | 26.47 | 762,754 | +0.06(+0.23%) |
May 10, 2023 | 26.89 | 27.69 | 25.90 | 26.41 | 1,659,249 | +0.20(+0.76%) |
May 09, 2023 | 26.37 | 26.42 | 26.19 | 26.21 | 645,014 | -0.13(-0.49%) |
May 08, 2023 | 26.10 | 26.41 | 25.97 | 26.34 | 507,128 | +0.04(+0.15%) |
May 05, 2023 | 26.37 | 26.65 | 25.86 | 26.30 | 722,546 | -0.07(-0.27%) |
May 04, 2023 | 26.39 | 26.56 | 26.16 | 26.37 | 1,003,466 | -0.08(-0.30%) |
May 03, 2023 | 26.34 | 26.72 | 26.22 | 26.45 | 1,074,206 | +0.15(+0.59%) |
May 02, 2023 | 26.20 | 26.42 | 26.00 | 26.30 | 1,180,578 | +0.06(+0.21%) |
May 01, 2023 | 25.83 | 26.53 | 25.78 | 26.24 | 1,329,655 | +0.48(+1.86%) |
Apr 28, 2023 | 25.65 | 25.87 | 25.63 | 25.76 | 874,405 | +0.28(+1.10%) |
Apr 27, 2023 | 25.05 | 25.50 | 25.05 | 25.48 | 647,789 | +0.40(+1.59%) |
Apr 26, 2023 | 24.80 | 25.13 | 24.74 | 25.08 | 759,701 | +0.17(+0.68%) |
Apr 25, 2023 | 24.57 | 25.05 | 24.57 | 24.91 | 621,434 | +0.17(+0.69%) |
Apr 24, 2023 | 24.63 | 24.84 | 24.60 | 24.74 | 357,906 | +0.04(+0.16%) |
Apr 21, 2023 | 24.84 | 24.93 | 24.61 | 24.70 | 575,660 | -0.06(-0.24%) |
Apr 20, 2023 | 24.42 | 24.83 | 24.41 | 24.76 | 718,427 | +0.26(+1.06%) |
Apr 19, 2023 | 24.50 | 24.56 | 24.26 | 24.50 | 702,743 | -0.03(-0.12%) |
Apr 18, 2023 | 24.37 | 24.62 | 24.22 | 24.53 | 649,578 | +0.10(+0.41%) |
Apr 17, 2023 | 24.59 | 24.69 | 24.41 | 24.43 | 617,486 | -0.06(-0.24%) |
Apr 14, 2023 | 25.10 | 25.15 | 24.47 | 24.49 | 649,642 | -0.62(-2.47%) |
Apr 13, 2023 | 25.06 | 25.18 | 24.91 | 25.11 | 350,414 | -0.01(-0.04%) |
Apr 12, 2023 | 25.35 | 25.37 | 25.09 | 25.12 | 478,067 | -0.27(-1.06%) |
Apr 11, 2023 | 25.20 | 25.47 | 25.13 | 25.39 | 461,274 | +0.13(+0.51%) |
Apr 10, 2023 | 24.96 | 25.51 | 24.91 | 25.26 | 648,860 | +0.23(+0.92%) |
Apr 06, 2023 | 25.20 | 25.36 | 24.96 | 25.03 | 447,171 | -0.15(-0.60%) |
Apr 05, 2023 | 25.04 | 25.41 | 25.04 | 25.18 | 869,390 | +0.22(+0.88%) |
Apr 04, 2023 | 25.19 | 25.19 | 24.70 | 24.96 | 512,825 | -0.27(-1.07%) |
Apr 03, 2023 | 24.88 | 25.27 | 24.69 | 25.23 | 703,377 | +0.35(+1.41%) |
Mar 31, 2023 | 24.64 | 24.99 | 24.63 | 24.88 | 1,030,766 | +0.45(+1.84%) |
Mar 30, 2023 | 24.62 | 24.64 | 24.28 | 24.43 | 417,241 | -0.19(-0.77%) |
Mar 29, 2023 | 24.75 | 24.77 | 24.06 | 24.62 | 493,331 | +0.00(+0.00%) |
Mar 28, 2023 | 24.79 | 24.92 | 24.57 | 24.62 | 478,935 | -0.16(-0.65%) |
Mar 27, 2023 | 24.64 | 24.97 | 24.64 | 24.78 | 427,472 | +0.20(+0.81%) |
Mar 24, 2023 | 24.02 | 24.68 | 23.83 | 24.58 | 581,035 | +0.65(+2.72%) |
Mar 23, 2023 | 24.07 | 24.27 | 23.83 | 23.93 | 701,586 | -0.23(-0.95%) |
Mar 22, 2023 | 24.84 | 24.84 | 24.14 | 24.16 | 859,757 | -0.60(-2.42%) |
Mar 21, 2023 | 24.75 | 24.90 | 24.47 | 24.76 | 1,639,479 | +0.22(+0.90%) |
Mar 20, 2023 | 24.40 | 24.81 | 24.28 | 24.54 | 945,921 | +0.14(+0.57%) |
Mar 17, 2023 | 25.18 | 25.18 | 24.21 | 24.40 | 3,664,038 | -0.86(-3.40%) |
Mar 16, 2023 | 24.77 | 25.39 | 24.70 | 25.26 | 916,382 | +0.32(+1.28%) |
Mar 15, 2023 | 24.76 | 24.98 | 24.50 | 24.94 | 1,064,800 | -0.09(-0.36%) |
Mar 14, 2023 | 24.41 | 25.47 | 24.41 | 25.03 | 1,752,155 | +0.78(+3.22%) |
Mar 13, 2023 | 23.94 | 24.60 | 23.80 | 24.25 | 1,054,086 | +0.12(+0.50%) |
Mar 10, 2023 | 24.05 | 24.34 | 23.82 | 24.13 | 818,485 | -0.03(-0.12%) |
Mar 09, 2023 | 24.39 | 24.61 | 24.10 | 24.16 | 866,172 | -0.11(-0.45%) |
Mar 08, 2023 | 24.14 | 24.41 | 24.11 | 24.27 | 735,921 | +0.04(+0.17%) |
Mar 07, 2023 | 24.32 | 24.41 | 24.00 | 24.23 | 507,600 | -0.10(-0.41%) |
Mar 06, 2023 | 24.76 | 24.76 | 24.18 | 24.33 | 773,082 | -0.53(-2.13%) |
Mar 03, 2023 | 24.86 | 24.97 | 24.61 | 24.86 | 987,464 | +0.03(+0.12%) |
Mar 02, 2023 | 24.48 | 24.84 | 24.48 | 24.83 | 671,047 | +0.33(+1.35%) |
Mar 01, 2023 | 24.61 | 24.70 | 24.32 | 24.50 | 716,858 | -0.20(-0.81%) |
Feb 28, 2023 | 24.49 | 25.29 | 24.29 | 24.70 | 1,410,044 | +0.07(+0.28%) |
Feb 27, 2023 | 24.66 | 24.79 | 24.58 | 24.63 | 849,938 | +0.03(+0.12%) |
Feb 24, 2023 | 24.70 | 24.86 | 24.43 | 24.60 | 1,207,640 | -0.18(-0.73%) |
Feb 23, 2023 | 24.54 | 24.87 | 24.39 | 24.78 | 1,144,915 | +0.15(+0.61%) |
Feb 22, 2023 | 23.50 | 24.93 | 23.27 | 24.63 | 2,484,262 | +1.82(+7.98%) |
Feb 21, 2023 | 22.50 | 22.94 | 22.35 | 22.81 | 840,349 | +0.17(+0.75%) |
Feb 17, 2023 | 22.57 | 22.78 | 22.43 | 22.64 | 692,667 | +0.23(+1.03%) |
Feb 16, 2023 | 22.59 | 22.63 | 22.40 | 22.41 | 708,278 | -0.35(-1.54%) |
Feb 15, 2023 | 22.49 | 22.78 | 22.36 | 22.76 | 434,201 | +0.21(+0.93%) |
Feb 14, 2023 | 22.92 | 22.96 | 22.51 | 22.55 | 663,781 | -0.39(-1.70%) |
Feb 13, 2023 | 22.76 | 22.94 | 22.69 | 22.94 | 498,009 | +0.05(+0.22%) |
Feb 10, 2023 | 22.84 | 22.92 | 22.52 | 22.89 | 991,179 | +0.08(+0.35%) |
Feb 09, 2023 | 22.98 | 23.09 | 22.68 | 22.81 | 664,167 | -0.04(-0.18%) |
Feb 08, 2023 | 22.46 | 22.98 | 22.40 | 22.85 | 677,187 | +0.28(+1.24%) |
Feb 07, 2023 | 22.64 | 22.67 | 22.19 | 22.57 | 775,238 | -0.16(-0.70%) |
Feb 06, 2023 | 22.77 | 22.90 | 22.64 | 22.73 | 479,210 | -0.10(-0.44%) |
Feb 03, 2023 | 22.84 | 22.98 | 22.59 | 22.83 | 911,772 | -0.01(-0.04%) |
Feb 02, 2023 | 23.13 | 23.20 | 22.55 | 22.84 | 1,193,183 | -0.46(-1.97%) |
Feb 01, 2023 | 23.07 | 23.56 | 23.07 | 23.30 | 1,504,351 | +0.17(+0.73%) |
Jan 31, 2023 | 22.84 | 23.18 | 22.73 | 23.13 | 807,942 | +0.37(+1.63%) |
Jan 30, 2023 | 22.45 | 22.79 | 22.40 | 22.76 | 541,441 | +0.26(+1.16%) |
Jan 27, 2023 | 22.45 | 22.52 | 22.14 | 22.50 | 592,384 | +0.05(+0.22%) |
Jan 26, 2023 | 22.48 | 22.53 | 22.16 | 22.45 | 526,545 | -0.02(-0.09%) |
Jan 25, 2023 | 22.10 | 22.48 | 21.99 | 22.47 | 990,537 | +0.34(+1.54%) |
Jan 24, 2023 | 22.22 | 22.22 | 21.95 | 22.13 | 781,242 | -0.14(-0.63%) |
Jan 23, 2023 | 21.89 | 22.29 | 21.79 | 22.27 | 790,140 | +0.46(+2.11%) |
Jan 20, 2023 | 22.27 | 22.30 | 21.59 | 21.81 | 984,171 | -0.31(-1.40%) |
Jan 19, 2023 | 22.35 | 22.48 | 22.07 | 22.12 | 682,623 | -0.18(-0.81%) |
Jan 18, 2023 | 23.05 | 23.09 | 22.22 | 22.30 | 967,792 | -0.69(-3.00%) |
Jan 17, 2023 | 23.00 | 23.28 | 22.96 | 22.99 | 827,262 | +0.06(+0.26%) |
Jan 13, 2023 | 22.51 | 22.96 | 22.40 | 22.93 | 747,783 | +0.38(+1.69%) |
Jan 12, 2023 | 22.84 | 22.90 | 22.50 | 22.55 | 985,735 | -0.21(-0.92%) |
Jan 11, 2023 | 22.96 | 23.14 | 21.96 | 22.76 | 1,729,831 | -0.20(-0.87%) |
Jan 10, 2023 | 23.19 | 23.32 | 22.94 | 22.96 | 1,311,312 | -0.14(-0.61%) |
Jan 09, 2023 | 23.48 | 23.49 | 23.08 | 23.10 | 850,646 | -0.22(-0.94%) |
Jan 06, 2023 | 23.00 | 23.42 | 23.00 | 23.32 | 1,075,943 | +0.46(+2.01%) |
Jan 05, 2023 | 22.57 | 22.86 | 22.55 | 22.86 | 732,988 | +0.18(+0.79%) |
Jan 04, 2023 | 22.36 | 22.82 | 22.17 | 22.68 | 917,315 | +0.40(+1.80%) |
Jan 03, 2023 | 22.58 | 22.60 | 22.18 | 22.28 | 835,620 | -0.16(-0.71%) |
Dec 30, 2022 | 22.53 | 22.68 | 22.27 | 22.44 | 822,385 | -0.11(-0.49%) |
Dec 29, 2022 | 22.50 | 22.75 | 22.37 | 22.55 | 511,609 | +0.04(+0.18%) |
Dec 28, 2022 | 23.00 | 23.01 | 22.46 | 22.51 | 707,842 | -0.50(-2.17%) |
Dec 27, 2022 | 23.09 | 23.12 | 22.78 | 23.01 | 530,897 | -0.06(-0.26%) |
Dec 23, 2022 | 22.94 | 23.22 | 22.84 | 23.07 | 613,471 | +0.16(+0.70%) |
Dec 22, 2022 | 22.80 | 22.98 | 22.62 | 22.91 | 682,696 | +0.01(+0.04%) |
Dec 21, 2022 | 22.86 | 23.07 | 22.80 | 22.90 | 758,840 | +0.13(+0.57%) |
Dec 20, 2022 | 22.70 | 22.98 | 22.65 | 22.77 | 2,059,070 | -0.46(-1.98%) |
Dec 19, 2022 | 23.28 | 23.41 | 23.07 | 23.23 | 932,219 | +0.03(+0.13%) |
Dec 16, 2022 | 23.15 | 23.44 | 22.75 | 23.20 | 7,308,330 | -0.28(-1.19%) |
Dec 15, 2022 | 23.80 | 23.82 | 23.39 | 23.48 | 1,276,538 | -0.49(-2.04%) |
Dec 14, 2022 | 23.98 | 24.22 | 23.72 | 23.97 | 1,443,998 | +0.03(+0.13%) |
Dec 13, 2022 | 24.97 | 24.97 | 23.87 | 23.94 | 1,888,874 | -0.83(-3.35%) |
Dec 12, 2022 | 24.69 | 24.98 | 24.36 | 24.77 | 707,899 | +0.10(+0.41%) |
Dec 09, 2022 | 24.94 | 24.94 | 24.55 | 24.67 | 977,457 | -0.17(-0.68%) |
Dec 08, 2022 | 24.92 | 25.27 | 24.68 | 24.84 | 940,215 | -0.14(-0.56%) |
Dec 07, 2022 | 25.19 | 25.32 | 24.91 | 24.98 | 648,735 | -0.08(-0.32%) |
Dec 06, 2022 | 25.26 | 25.52 | 24.78 | 25.06 | 926,581 | -0.13(-0.52%) |
Dec 05, 2022 | 25.85 | 25.92 | 24.56 | 25.19 | 1,390,825 | -0.95(-3.63%) |
Dec 02, 2022 | 25.89 | 26.25 | 25.76 | 26.14 | 827,865 | +0.20(+0.77%) |
Dec 01, 2022 | 26.35 | 26.49 | 25.60 | 25.94 | 792,327 | -0.46(-1.74%) |
Nov 30, 2022 | 25.98 | 26.40 | 25.70 | 26.40 | 969,340 | +0.42(+1.62%) |
Nov 29, 2022 | 26.06 | 26.28 | 25.69 | 25.98 | 999,863 | -0.13(-0.50%) |
Nov 28, 2022 | 26.01 | 26.42 | 25.94 | 26.11 | 832,550 | +0.05(+0.19%) |
Nov 25, 2022 | 26.11 | 26.22 | 25.95 | 26.06 | 285,755 | -0.01(-0.04%) |
Nov 23, 2022 | 25.85 | 26.23 | 25.47 | 26.07 | 1,004,441 | +0.23(+0.89%) |
Nov 22, 2022 | 27.50 | 27.58 | 25.81 | 25.84 | 1,617,565 | -1.57(-5.73%) |
Nov 21, 2022 | 26.98 | 27.45 | 26.88 | 27.41 | 815,653 | +0.46(+1.71%) |
Nov 18, 2022 | 26.91 | 27.13 | 26.67 | 26.95 | 961,782 | +0.39(+1.47%) |
Nov 17, 2022 | 26.75 | 26.83 | 26.32 | 26.56 | 755,645 | -0.31(-1.15%) |
Nov 16, 2022 | 26.79 | 27.07 | 26.71 | 26.87 | 1,014,510 | +0.20(+0.75%) |
Nov 15, 2022 | 27.29 | 27.29 | 26.54 | 26.67 | 1,567,734 | -0.40(-1.48%) |
Nov 14, 2022 | 27.01 | 27.69 | 26.76 | 27.07 | 833,410 | +0.20(+0.74%) |
Nov 11, 2022 | 27.97 | 27.97 | 26.50 | 26.87 | 1,273,690 | -1.32(-4.68%) |
Nov 10, 2022 | 28.56 | 28.87 | 27.48 | 28.19 | 1,001,975 | +0.11(+0.39%) |
Nov 09, 2022 | 28.74 | 29.00 | 28.06 | 28.08 | 984,376 | -0.66(-2.30%) |
Nov 08, 2022 | 28.56 | 28.81 | 28.20 | 28.74 | 1,053,305 | +0.15(+0.52%) |
Nov 07, 2022 | 27.87 | 28.79 | 27.80 | 28.59 | 1,249,449 | +0.77(+2.79%) |
Nov 04, 2022 | 27.78 | 27.93 | 27.42 | 27.82 | 1,112,256 | +0.26(+0.93%) |
Nov 03, 2022 | 26.98 | 28.15 | 26.04 | 27.56 | 2,109,322 | +1.86(+7.24%) |
Nov 02, 2022 | 25.56 | 25.70 | 1,022,274 | +0.03(+0.12%) | ||
Nov 01, 2022 | 26.41 | 26.68 | 25.53 | 25.67 | 1,171,590 | -0.81(-3.06%) |
Oct 31, 2022 | 26.46 | 26.79 | 26.35 | 26.48 | 1,101,155 | +0.22(+0.84%) |
Oct 28, 2022 | 25.89 | 26.56 | 25.89 | 26.26 | 1,051,824 | +0.46(+1.78%) |
Oct 27, 2022 | 25.91 | 26.12 | 25.71 | 25.80 | 918,722 | +0.08(+0.31%) |
Oct 26, 2022 | 25.86 | 25.97 | 25.38 | 25.72 | 844,242 | -0.02(-0.08%) |
Oct 25, 2022 | 25.54 | 26.11 | 25.37 | 25.74 | 1,988,256 | +0.28(+1.10%) |
Oct 24, 2022 | 25.02 | 25.47 | 24.78 | 25.46 | 1,065,042 | +0.53(+2.13%) |
Oct 21, 2022 | 24.57 | 25.14 | 24.28 | 24.93 | 977,175 | +0.42(+1.71%) |
Oct 20, 2022 | 24.50 | 24.68 | 24.33 | 24.51 | 732,304 | -0.01(-0.04%) |
Oct 19, 2022 | 24.76 | 25.03 | 24.33 | 24.52 | 833,061 | -0.33(-1.33%) |
Oct 18, 2022 | 24.32 | 24.91 | 24.32 | 24.85 | 843,336 | +0.67(+2.77%) |
Oct 17, 2022 | 24.46 | 24.82 | 24.00 | 24.18 | 1,316,929 | -0.13(-0.53%) |
Oct 14, 2022 | 25.09 | 25.25 | 24.26 | 24.31 | 977,090 | -0.62(-2.49%) |
Oct 13, 2022 | 24.32 | 25.11 | 24.21 | 24.93 | 1,372,809 | +0.35(+1.42%) |
Oct 12, 2022 | 23.96 | 24.72 | 23.92 | 24.58 | 1,232,996 | +0.64(+2.67%) |
Oct 11, 2022 | 23.86 | 24.22 | 23.86 | 23.94 | 1,163,194 | +0.07(+0.29%) |
Oct 10, 2022 | 23.54 | 23.95 | 23.54 | 23.87 | 723,583 | +0.32(+1.36%) |
Oct 07, 2022 | 23.63 | 23.72 | 23.41 | 23.55 | 891,916 | -0.21(-0.88%) |
Oct 06, 2022 | 24.05 | 24.25 | 23.67 | 23.76 | 688,806 | -0.28(-1.16%) |
Oct 05, 2022 | 23.86 | 24.20 | 23.77 | 24.04 | 798,188 | -0.10(-0.41%) |
Oct 04, 2022 | 23.51 | 24.16 | 23.51 | 24.14 | 959,607 | +0.83(+3.56%) |