Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.30 | 23.41 | 22.17 | 22.33 | 727,570 | -0.58(-2.53%) |
Sep 28, 2023 | 22.95 | 23.47 | 22.37 | 22.91 | 505,719 | +0.05(+0.22%) |
Sep 27, 2023 | 22.74 | 23.16 | 22.58 | 22.86 | 432,079 | +0.28(+1.24%) |
Sep 26, 2023 | 22.45 | 23.08 | 22.36 | 22.58 | 466,724 | +0.11(+0.49%) |
Sep 25, 2023 | 22.33 | 22.52 | 22.28 | 22.47 | 367,983 | +0.00(+0.00%) |
Sep 22, 2023 | 22.83 | 22.98 | 22.20 | 22.47 | 439,060 | -0.13(-0.58%) |
Sep 21, 2023 | 23.06 | 23.11 | 22.43 | 22.60 | 521,346 | -0.73(-3.13%) |
Sep 20, 2023 | 24.23 | 24.47 | 23.30 | 23.33 | 496,628 | -0.78(-3.24%) |
Sep 19, 2023 | 24.31 | 24.47 | 23.61 | 24.11 | 383,068 | -0.22(-0.90%) |
Sep 18, 2023 | 24.99 | 25.12 | 24.32 | 24.33 | 590,743 | -0.72(-2.87%) |
Sep 15, 2023 | 25.25 | 25.36 | 24.72 | 25.05 | 1,496,035 | -0.16(-0.63%) |
Sep 14, 2023 | 25.53 | 25.67 | 24.95 | 25.21 | 435,973 | -0.14(-0.55%) |
Sep 13, 2023 | 25.30 | 26.00 | 25.30 | 25.35 | 379,516 | +0.05(+0.20%) |
Sep 12, 2023 | 25.18 | 25.67 | 25.06 | 25.30 | 293,846 | +0.01(+0.04%) |
Sep 11, 2023 | 24.85 | 25.45 | 24.73 | 25.29 | 435,625 | +0.61(+2.47%) |
Sep 08, 2023 | 25.34 | 25.38 | 24.62 | 24.68 | 535,922 | -0.65(-2.57%) |
Sep 07, 2023 | 25.65 | 25.70 | 25.20 | 25.33 | 452,422 | -0.68(-2.61%) |
Sep 06, 2023 | 26.24 | 26.45 | 25.71 | 26.01 | 306,767 | -0.17(-0.65%) |
Sep 05, 2023 | 26.49 | 26.66 | 26.09 | 26.18 | 453,388 | -0.52(-1.95%) |
Sep 01, 2023 | 26.76 | 27.27 | 26.63 | 26.70 | 421,261 | +0.30(+1.14%) |
Aug 31, 2023 | 26.48 | 26.67 | 26.13 | 26.40 | 505,163 | -0.07(-0.26%) |
Aug 30, 2023 | 26.28 | 26.68 | 25.84 | 26.47 | 637,094 | +0.17(+0.65%) |
Aug 29, 2023 | 24.86 | 26.48 | 24.43 | 26.30 | 521,741 | +1.25(+4.99%) |
Aug 28, 2023 | 25.73 | 25.92 | 24.96 | 25.05 | 358,159 | -0.38(-1.49%) |
Aug 25, 2023 | 25.11 | 25.63 | 24.92 | 25.43 | 421,512 | +0.32(+1.27%) |
Aug 24, 2023 | 26.38 | 26.40 | 25.05 | 25.11 | 447,200 | -1.13(-4.31%) |
Aug 23, 2023 | 26.10 | 26.57 | 25.92 | 26.24 | 387,408 | +0.25(+0.96%) |
Aug 22, 2023 | 26.69 | 26.75 | 25.80 | 25.99 | 671,122 | +0.14(+0.54%) |
Aug 21, 2023 | 24.81 | 26.25 | 24.66 | 25.85 | 481,550 | +1.06(+4.28%) |
Aug 18, 2023 | 24.04 | 25.11 | 23.82 | 24.79 | 489,588 | +0.41(+1.68%) |
Aug 17, 2023 | 24.51 | 24.64 | 24.16 | 24.38 | 492,092 | -0.13(-0.53%) |
Aug 16, 2023 | 25.22 | 25.58 | 24.51 | 24.51 | 453,742 | -0.52(-2.08%) |
Aug 15, 2023 | 25.15 | 25.55 | 24.79 | 25.03 | 320,533 | -0.33(-1.30%) |
Aug 14, 2023 | 24.69 | 25.39 | 24.44 | 25.36 | 342,597 | +0.21(+0.83%) |
Aug 11, 2023 | 25.18 | 25.50 | 24.85 | 25.15 | 405,687 | -0.29(-1.14%) |
Aug 10, 2023 | 27.08 | 27.14 | 25.31 | 25.44 | 424,339 | -1.32(-4.93%) |
Aug 09, 2023 | 26.48 | 27.60 | 26.07 | 26.76 | 973,826 | +1.76(+7.04%) |
Aug 08, 2023 | 24.43 | 25.16 | 24.05 | 25.00 | 845,092 | +0.21(+0.85%) |
Aug 07, 2023 | 25.52 | 25.52 | 24.46 | 24.79 | 721,996 | -0.76(-2.97%) |
Aug 04, 2023 | 25.63 | 25.85 | 25.28 | 25.55 | 624,982 | +0.07(+0.27%) |
Aug 03, 2023 | 25.69 | 26.44 | 25.29 | 25.48 | 564,175 | -0.37(-1.43%) |
Aug 02, 2023 | 26.61 | 26.75 | 25.64 | 25.85 | 659,230 | -1.19(-4.40%) |
Aug 01, 2023 | 27.26 | 27.26 | 26.32 | 27.04 | 817,082 | -0.41(-1.49%) |
Jul 31, 2023 | 28.02 | 28.10 | 27.33 | 27.45 | 520,469 | -0.65(-2.31%) |
Jul 28, 2023 | 27.72 | 28.34 | 27.41 | 28.10 | 410,727 | +0.86(+3.16%) |
Jul 27, 2023 | 29.25 | 29.40 | 27.07 | 27.24 | 496,506 | -1.38(-4.82%) |
Jul 26, 2023 | 28.44 | 28.85 | 28.30 | 28.62 | 366,120 | +0.09(+0.32%) |
Jul 25, 2023 | 27.54 | 28.64 | 27.28 | 28.53 | 425,704 | +0.99(+3.59%) |
Jul 24, 2023 | 28.41 | 28.91 | 27.40 | 27.54 | 654,466 | -1.04(-3.64%) |
Jul 21, 2023 | 28.49 | 28.99 | 28.20 | 28.58 | 486,101 | +0.56(+2.00%) |
Jul 20, 2023 | 28.84 | 29.04 | 27.99 | 28.02 | 558,386 | -1.26(-4.30%) |
Jul 19, 2023 | 29.80 | 30.30 | 29.24 | 29.28 | 582,398 | -0.50(-1.68%) |
Jul 18, 2023 | 30.00 | 30.52 | 29.59 | 29.78 | 814,601 | -0.14(-0.47%) |
Jul 17, 2023 | 29.21 | 30.27 | 28.73 | 29.92 | 872,121 | +1.11(+3.85%) |
Jul 14, 2023 | 28.64 | 29.17 | 28.27 | 28.81 | 747,179 | +0.29(+1.02%) |
Jul 13, 2023 | 28.59 | 28.76 | 27.94 | 28.52 | 735,147 | +0.22(+0.78%) |
Jul 12, 2023 | 27.99 | 28.47 | 27.61 | 28.30 | 892,200 | +0.92(+3.36%) |
Jul 11, 2023 | 25.59 | 27.42 | 25.55 | 27.38 | 941,201 | +2.17(+8.61%) |
Jul 10, 2023 | 23.71 | 25.21 | 23.63 | 25.21 | 873,611 | +1.50(+6.33%) |
Jul 07, 2023 | 23.36 | 23.98 | 23.26 | 23.71 | 693,161 | +0.49(+2.11%) |
Jul 06, 2023 | 23.46 | 23.46 | 23.05 | 23.22 | 599,470 | -0.75(-3.13%) |
Jul 05, 2023 | 24.60 | 24.64 | 23.59 | 23.97 | 797,506 | -0.95(-3.81%) |
Jul 03, 2023 | 25.39 | 25.75 | 24.54 | 24.92 | 355,439 | -0.55(-2.16%) |
Jun 30, 2023 | 26.35 | 26.66 | 25.39 | 25.47 | 555,698 | -0.39(-1.51%) |
Jun 29, 2023 | 25.86 | 26.34 | 25.60 | 25.86 | 794,432 | +0.00(+0.00%) |
Jun 28, 2023 | 25.36 | 25.87 | 25.20 | 25.86 | 505,009 | +0.51(+2.01%) |
Jun 27, 2023 | 25.58 | 25.71 | 24.95 | 25.35 | 638,360 | -0.27(-1.05%) |
Jun 26, 2023 | 25.36 | 26.07 | 25.29 | 25.62 | 635,953 | +0.09(+0.35%) |
Jun 23, 2023 | 25.97 | 26.05 | 25.23 | 25.53 | 827,137 | -0.97(-3.66%) |
Jun 22, 2023 | 25.64 | 26.69 | 25.45 | 26.50 | 468,686 | +0.64(+2.47%) |
Jun 21, 2023 | 25.99 | 26.15 | 25.37 | 25.86 | 492,662 | -0.39(-1.49%) |
Jun 20, 2023 | 26.09 | 26.43 | 25.59 | 26.25 | 646,584 | +0.16(+0.61%) |
Jun 16, 2023 | 26.94 | 27.23 | 26.04 | 26.09 | 1,922,925 | -0.43(-1.62%) |
Jun 15, 2023 | 25.93 | 26.69 | 25.55 | 26.52 | 514,818 | +3.89(+17.19%) |
May 08, 2023 | 23.19 | 23.33 | 21.92 | 22.63 | 778,486 | -0.65(-2.79%) |
May 05, 2023 | 22.98 | 23.94 | 22.52 | 23.28 | 774,938 | +1.02(+4.58%) |
May 04, 2023 | 21.11 | 22.66 | 21.03 | 22.26 | 1,067,650 | +0.74(+3.44%) |
May 03, 2023 | 21.31 | 22.25 | 21.11 | 21.52 | 697,677 | +0.56(+2.67%) |
May 02, 2023 | 22.63 | 22.81 | 20.93 | 20.96 | 773,643 | -1.88(-8.23%) |
May 01, 2023 | 22.61 | 23.26 | 22.21 | 22.84 | 708,929 | +0.20(+0.88%) |
Apr 28, 2023 | 22.06 | 22.93 | 21.73 | 22.64 | 524,077 | +0.35(+1.57%) |
Apr 27, 2023 | 22.26 | 22.74 | 21.74 | 22.29 | 654,766 | +0.32(+1.46%) |
Apr 26, 2023 | 22.10 | 23.05 | 21.67 | 21.97 | 526,620 | -0.11(-0.50%) |
Apr 25, 2023 | 22.98 | 23.15 | 21.98 | 22.08 | 761,159 | -1.13(-4.87%) |
Apr 24, 2023 | 23.05 | 23.55 | 22.72 | 23.21 | 465,560 | +0.07(+0.30%) |
Apr 21, 2023 | 22.72 | 23.37 | 22.60 | 23.14 | 497,830 | +0.41(+1.80%) |
Apr 20, 2023 | 22.94 | 23.05 | 22.27 | 22.73 | 854,492 | -0.48(-2.07%) |
Apr 19, 2023 | 22.48 | 23.25 | 22.08 | 23.21 | 689,474 | +0.37(+1.62%) |
Apr 18, 2023 | 23.17 | 23.17 | 22.31 | 22.84 | 449,662 | -0.12(-0.52%) |
Apr 17, 2023 | 21.93 | 23.05 | 21.72 | 22.96 | 854,931 | +1.03(+4.70%) |
Apr 14, 2023 | 22.72 | 22.72 | 21.78 | 21.93 | 463,041 | -0.87(-3.82%) |
Apr 13, 2023 | 21.44 | 23.02 | 21.14 | 22.80 | 748,293 | +1.54(+7.24%) |
Apr 12, 2023 | 22.05 | 22.31 | 21.05 | 21.26 | 474,073 | -0.13(-0.61%) |
Apr 11, 2023 | 21.27 | 21.76 | 20.87 | 21.39 | 484,722 | +0.09(+0.42%) |
Apr 10, 2023 | 21.29 | 21.53 | 20.91 | 21.30 | 601,541 | -0.39(-1.80%) |
Apr 06, 2023 | 21.42 | 21.82 | 21.01 | 21.69 | 454,764 | +0.20(+0.93%) |
Apr 05, 2023 | 21.98 | 22.21 | 21.35 | 21.49 | 550,789 | -0.70(-3.15%) |
Apr 04, 2023 | 22.26 | 22.33 | 21.69 | 22.19 | 840,316 | +0.02(+0.09%) |
Apr 03, 2023 | 22.12 | 22.34 | 21.45 | 22.17 | 607,662 | -0.13(-0.58%) |
Mar 31, 2023 | 20.89 | 22.71 | 20.73 | 22.30 | 970,687 | +1.69(+8.20%) |
Mar 30, 2023 | 21.68 | 21.91 | 20.51 | 20.61 | 523,046 | -0.86(-4.01%) |
Mar 29, 2023 | 21.01 | 21.68 | 20.88 | 21.47 | 667,211 | +0.89(+4.32%) |
Mar 28, 2023 | 21.78 | 22.03 | 20.55 | 20.58 | 732,104 | -1.33(-6.07%) |
Mar 27, 2023 | 22.16 | 22.49 | 21.52 | 21.91 | 969,379 | -0.06(-0.27%) |
Mar 24, 2023 | 21.88 | 22.17 | 21.30 | 21.97 | 734,834 | -0.15(-0.68%) |
Mar 23, 2023 | 22.13 | 22.91 | 21.54 | 22.12 | 625,111 | +0.29(+1.33%) |
Mar 22, 2023 | 23.16 | 23.29 | 21.81 | 21.83 | 642,825 | -1.41(-6.07%) |
Mar 21, 2023 | 22.85 | 23.57 | 22.71 | 23.24 | 534,755 | +0.74(+3.29%) |
Mar 20, 2023 | 22.28 | 22.90 | 21.77 | 22.50 | 512,523 | +0.07(+0.31%) |
Mar 17, 2023 | 23.23 | 23.30 | 21.92 | 22.43 | 1,531,040 | -0.88(-3.78%) |
Mar 16, 2023 | 22.75 | 23.62 | 22.32 | 23.31 | 948,328 | +0.40(+1.75%) |
Mar 15, 2023 | 22.60 | 23.09 | 22.46 | 22.91 | 900,357 | -0.17(-0.74%) |
Mar 14, 2023 | 23.45 | 23.90 | 22.56 | 23.08 | 649,207 | +0.40(+1.76%) |
Mar 13, 2023 | 20.25 | 23.65 | 20.25 | 22.68 | 930,789 | +1.59(+7.54%) |
Mar 10, 2023 | 22.98 | 22.99 | 20.34 | 21.09 | 972,199 | -2.03(-8.78%) |
Mar 09, 2023 | 23.77 | 24.10 | 22.82 | 23.12 | 716,734 | -0.65(-2.73%) |
Mar 08, 2023 | 23.42 | 24.52 | 23.09 | 23.77 | 756,517 | +0.38(+1.62%) |
Mar 07, 2023 | 23.50 | 23.99 | 23.25 | 23.39 | 500,642 | -0.34(-1.43%) |
Mar 06, 2023 | 24.85 | 25.00 | 23.56 | 23.73 | 641,536 | -1.01(-4.08%) |
Mar 03, 2023 | 24.26 | 25.10 | 24.04 | 24.74 | 645,590 | +0.64(+2.66%) |
Mar 02, 2023 | 23.17 | 24.12 | 22.99 | 24.10 | 770,587 | +0.40(+1.69%) |
Mar 01, 2023 | 24.54 | 24.65 | 23.68 | 23.70 | 1,044,786 | -0.91(-3.70%) |
Feb 28, 2023 | 24.14 | 25.27 | 24.14 | 24.61 | 898,001 | +0.39(+1.61%) |
Feb 27, 2023 | 24.24 | 24.29 | 23.44 | 24.22 | 482,339 | +0.44(+1.85%) |
Feb 24, 2023 | 23.22 | 24.19 | 22.80 | 23.78 | 599,908 | -0.15(-0.63%) |
Feb 23, 2023 | 26.30 | 26.30 | 22.66 | 23.93 | 1,038,226 | +0.03(+0.13%) |
Feb 22, 2023 | 22.77 | 24.20 | 22.65 | 23.90 | 1,238,253 | +1.18(+5.19%) |
Feb 21, 2023 | 24.57 | 24.60 | 22.57 | 22.72 | 986,845 | -2.74(-10.76%) |
Feb 17, 2023 | 25.27 | 25.49 | 24.27 | 25.46 | 841,342 | +0.03(+0.12%) |
Feb 16, 2023 | 25.94 | 26.71 | 25.40 | 25.43 | 762,835 | -1.58(-5.85%) |
Feb 15, 2023 | 25.95 | 27.08 | 25.47 | 27.01 | 570,138 | +1.05(+4.04%) |
Feb 14, 2023 | 25.58 | 26.10 | 24.09 | 25.96 | 608,464 | +0.83(+3.30%) |
Feb 13, 2023 | 24.38 | 25.37 | 23.99 | 25.13 | 539,956 | +0.78(+3.20%) |
Feb 10, 2023 | 24.78 | 25.11 | 24.20 | 24.35 | 753,982 | -0.89(-3.53%) |
Feb 09, 2023 | 26.29 | 26.71 | 24.97 | 25.24 | 598,825 | -0.67(-2.59%) |
Feb 08, 2023 | 25.89 | 26.66 | 25.68 | 25.91 | 941,217 | -0.32(-1.22%) |
Feb 07, 2023 | 25.64 | 26.45 | 25.07 | 26.23 | 606,268 | +0.67(+2.62%) |
Feb 06, 2023 | 26.21 | 26.26 | 25.15 | 25.56 | 444,435 | -1.11(-4.16%) |
Feb 03, 2023 | 26.57 | 27.52 | 25.80 | 26.67 | 551,822 | -1.22(-4.37%) |
Feb 02, 2023 | 27.06 | 28.58 | 26.87 | 27.89 | 663,041 | +1.93(+7.43%) |
Feb 01, 2023 | 25.29 | 26.33 | 24.11 | 25.96 | 821,784 | +0.83(+3.30%) |
Jan 31, 2023 | 24.53 | 25.25 | 24.53 | 25.13 | 571,637 | +0.60(+2.45%) |
Jan 30, 2023 | 25.42 | 25.42 | 24.30 | 24.53 | 524,620 | -1.50(-5.76%) |
Jan 27, 2023 | 25.61 | 26.34 | 25.61 | 26.03 | 620,726 | -0.03(-0.12%) |
Jan 26, 2023 | 26.35 | 26.61 | 25.41 | 26.06 | 521,753 | +0.31(+1.20%) |
Jan 25, 2023 | 25.16 | 25.79 | 24.48 | 25.75 | 649,102 | -0.12(-0.46%) |
Jan 24, 2023 | 26.16 | 26.91 | 25.74 | 25.87 | 522,151 | -0.45(-1.71%) |
Jan 23, 2023 | 25.19 | 26.56 | 24.85 | 26.32 | 702,103 | +1.43(+5.75%) |
Jan 20, 2023 | 24.05 | 25.05 | 23.69 | 24.89 | 689,104 | +0.95(+3.97%) |
Jan 19, 2023 | 25.75 | 25.93 | 23.91 | 23.94 | 734,000 | -1.97(-7.60%) |
Jan 18, 2023 | 25.88 | 27.47 | 25.56 | 25.91 | 713,306 | -0.78(-2.92%) |
Jan 17, 2023 | 26.44 | 26.72 | 25.52 | 26.69 | 493,583 | +0.07(+0.26%) |
Jan 13, 2023 | 25.51 | 26.68 | 25.27 | 26.62 | 940,261 | +0.57(+2.19%) |
Jan 12, 2023 | 25.73 | 26.14 | 24.57 | 26.05 | 731,851 | +0.83(+3.29%) |
Jan 11, 2023 | 24.01 | 25.31 | 23.85 | 25.22 | 772,501 | +1.23(+5.13%) |
Jan 10, 2023 | 22.76 | 24.00 | 22.70 | 23.99 | 654,902 | +0.93(+4.03%) |
Jan 09, 2023 | 22.78 | 23.79 | 22.60 | 23.06 | 867,440 | +0.67(+2.99%) |
Jan 06, 2023 | 22.95 | 23.14 | 22.03 | 22.39 | 624,912 | -0.71(-3.07%) |
Jan 05, 2023 | 23.92 | 24.00 | 22.93 | 23.10 | 572,238 | -0.67(-2.82%) |
Jan 04, 2023 | 22.91 | 24.07 | 22.73 | 23.77 | 993,089 | +1.12(+4.94%) |
Jan 03, 2023 | 24.29 | 24.58 | 22.45 | 22.65 | 711,969 | -1.08(-4.55%) |
Dec 30, 2022 | 23.66 | 23.84 | 22.90 | 23.73 | 536,966 | -0.36(-1.49%) |
Dec 29, 2022 | 23.93 | 24.71 | 23.67 | 24.09 | 678,301 | +0.67(+2.86%) |
Dec 28, 2022 | 23.85 | 24.68 | 23.24 | 23.42 | 580,275 | -0.45(-1.89%) |
Dec 27, 2022 | 24.40 | 24.72 | 23.79 | 23.87 | 539,126 | -0.71(-2.89%) |
Dec 23, 2022 | 26.29 | 26.50 | 24.31 | 24.58 | 578,089 | -1.89(-7.14%) |
Dec 22, 2022 | 26.84 | 27.00 | 25.48 | 26.47 | 667,827 | -0.81(-2.97%) |
Dec 21, 2022 | 26.87 | 27.86 | 26.69 | 27.28 | 663,755 | +0.77(+2.90%) |
Dec 20, 2022 | 26.14 | 26.90 | 26.14 | 26.51 | 745,807 | +0.08(+0.30%) |
Dec 19, 2022 | 27.58 | 27.58 | 26.16 | 26.43 | 703,994 | -0.98(-3.58%) |
Dec 16, 2022 | 27.17 | 28.00 | 27.00 | 27.41 | 3,765,243 | -0.91(-3.21%) |
Dec 15, 2022 | 28.58 | 28.76 | 27.71 | 28.32 | 974,823 | -0.81(-2.78%) |
Dec 14, 2022 | 29.24 | 30.59 | 28.64 | 29.13 | 1,354,406 | -0.67(-2.25%) |
Dec 13, 2022 | 30.69 | 32.40 | 28.95 | 29.80 | 1,177,393 | +0.71(+2.44%) |
Dec 12, 2022 | 26.59 | 29.25 | 25.94 | 29.09 | 1,347,288 | +2.40(+8.99%) |
Dec 09, 2022 | 26.85 | 27.60 | 26.49 | 26.69 | 1,474,167 | -0.18(-0.67%) |
Dec 08, 2022 | 27.32 | 27.41 | 26.49 | 26.87 | 622,449 | +0.03(+0.11%) |
Dec 07, 2022 | 27.02 | 27.99 | 26.78 | 26.84 | 645,518 | -0.41(-1.50%) |
Dec 06, 2022 | 27.03 | 28.09 | 26.63 | 27.25 | 722,430 | +0.08(+0.29%) |
Dec 05, 2022 | 29.04 | 29.05 | 26.95 | 27.17 | 828,464 | -1.97(-6.76%) |
Dec 02, 2022 | 27.90 | 29.20 | 26.95 | 29.14 | 990,051 | +0.31(+1.08%) |
Dec 01, 2022 | 27.93 | 28.89 | 27.17 | 28.83 | 989,863 | +1.09(+3.93%) |
Nov 30, 2022 | 25.80 | 27.82 | 25.25 | 27.74 | 1,163,518 | +2.25(+8.83%) |
Nov 29, 2022 | 25.42 | 26.48 | 24.75 | 25.49 | 577,955 | +0.22(+0.87%) |
Nov 28, 2022 | 26.05 | 26.60 | 25.11 | 25.27 | 672,326 | -0.93(-3.55%) |
Nov 25, 2022 | 25.95 | 26.25 | 25.49 | 26.20 | 217,981 | -0.22(-0.83%) |
Nov 23, 2022 | 26.38 | 26.97 | 26.02 | 26.42 | 522,131 | +0.05(+0.19%) |
Nov 22, 2022 | 26.04 | 26.37 | 25.55 | 26.37 | 700,229 | +0.47(+1.81%) |
Nov 21, 2022 | 25.76 | 26.15 | 25.47 | 25.90 | 724,478 | -0.08(-0.31%) |
Nov 18, 2022 | 28.08 | 28.55 | 25.86 | 25.98 | 733,005 | -1.07(-3.96%) |
Nov 17, 2022 | 26.98 | 27.36 | 26.48 | 27.05 | 693,324 | -0.60(-2.17%) |
Nov 16, 2022 | 28.27 | 28.37 | 27.01 | 27.65 | 1,051,174 | -1.17(-4.06%) |
Nov 15, 2022 | 30.00 | 30.34 | 28.67 | 28.82 | 1,097,388 | +0.17(+0.59%) |
Nov 14, 2022 | 29.49 | 30.35 | 28.59 | 28.65 | 1,121,482 | -1.29(-4.31%) |
Nov 11, 2022 | 27.55 | 31.09 | 27.47 | 29.94 | 1,966,950 | +1.98(+7.08%) |
Nov 10, 2022 | 25.32 | 28.26 | 25.32 | 27.96 | 1,661,046 | +4.87(+21.09%) |
Nov 09, 2022 | 24.58 | 25.21 | 23.05 | 23.09 | 1,148,509 | -1.87(-7.49%) |
Nov 08, 2022 | 24.77 | 25.66 | 24.30 | 24.96 | 821,976 | +0.23(+0.93%) |
Nov 07, 2022 | 24.70 | 25.48 | 23.31 | 24.73 | 1,080,596 | +0.35(+1.44%) |
Nov 04, 2022 | 24.50 | 25.43 | 23.14 | 24.38 | 1,438,702 | +0.15(+0.62%) |
Nov 03, 2022 | 22.98 | 24.69 | 21.85 | 24.23 | 2,725,920 | +4.73(+24.26%) |
Nov 02, 2022 | 20.43 | 21.20 | 19.41 | 19.50 | 974,059 | -1.15(-5.57%) |
Nov 01, 2022 | 20.60 | 20.89 | 20.07 | 20.65 | 1,072,270 | +0.54(+2.69%) |
Oct 31, 2022 | 19.13 | 20.40 | 19.01 | 20.11 | 1,092,824 | +0.80(+4.14%) |
Oct 28, 2022 | 18.47 | 19.38 | 17.97 | 19.31 | 1,010,102 | +0.81(+4.38%) |
Oct 27, 2022 | 18.62 | 18.88 | 17.68 | 18.50 | 982,074 | +0.14(+0.76%) |
Oct 26, 2022 | 17.47 | 18.83 | 17.36 | 18.36 | 955,886 | +0.73(+4.14%) |
Oct 25, 2022 | 16.31 | 17.86 | 16.31 | 17.63 | 939,463 | +1.57(+9.78%) |
Oct 24, 2022 | 15.83 | 16.12 | 15.23 | 16.06 | 664,596 | +0.23(+1.45%) |
Oct 21, 2022 | 15.40 | 15.88 | 14.92 | 15.83 | 863,072 | +0.52(+3.40%) |
Oct 20, 2022 | 15.40 | 16.21 | 15.00 | 15.31 | 682,985 | -0.19(-1.23%) |
Oct 19, 2022 | 16.61 | 16.73 | 15.21 | 15.50 | 934,414 | -1.46(-8.61%) |
Oct 18, 2022 | 17.46 | 17.85 | 16.73 | 16.96 | 743,346 | +0.18(+1.07%) |
Oct 17, 2022 | 16.23 | 17.49 | 15.95 | 16.78 | 821,974 | +1.17(+7.50%) |
Oct 14, 2022 | 16.50 | 17.13 | 15.58 | 15.61 | 723,512 | -0.61(-3.76%) |
Oct 13, 2022 | 15.11 | 16.65 | 15.00 | 16.22 | 813,111 | +0.31(+1.95%) |
Oct 12, 2022 | 15.51 | 15.97 | 15.09 | 15.91 | 678,189 | +0.32(+2.05%) |
Oct 11, 2022 | 16.09 | 16.20 | 15.09 | 15.59 | 1,027,032 | -0.49(-3.05%) |
Oct 10, 2022 | 17.55 | 17.63 | 15.96 | 16.08 | 861,019 | -1.49(-8.48%) |
Oct 07, 2022 | 17.92 | 18.17 | 17.45 | 17.57 | 1,306,854 | -0.92(-4.98%) |
Oct 06, 2022 | 18.61 | 19.06 | 18.08 | 18.49 | 743,293 | -0.14(-0.75%) |
Oct 05, 2022 | 18.16 | 18.79 | 17.57 | 18.63 | 946,516 | +0.00(+0.00%) |
Oct 04, 2022 | 17.61 | 18.65 | 17.57 | 18.63 | 1,253,968 | +1.54(+9.01%) |