Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.19 | 19.77 | 19.15 | 19.58 | 1,126,206 | +0.65(+3.41%) |
Sep 28, 2023 | 18.95 | 19.30 | 18.88 | 18.93 | 1,140,899 | -0.03(-0.15%) |
Sep 27, 2023 | 19.26 | 19.27 | 18.75 | 18.96 | 1,811,929 | -0.25(-1.31%) |
Sep 26, 2023 | 18.97 | 19.43 | 18.92 | 19.21 | 2,200,489 | +0.18(+0.96%) |
Sep 25, 2023 | 18.76 | 19.05 | 18.69 | 19.03 | 5,620,647 | +0.20(+1.08%) |
Sep 22, 2023 | 19.05 | 19.10 | 18.78 | 18.83 | 881,512 | -0.14(-0.76%) |
Sep 21, 2023 | 19.04 | 19.31 | 18.82 | 18.97 | 1,655,338 | -0.17(-0.91%) |
Sep 20, 2023 | 19.67 | 19.73 | 19.12 | 19.14 | 2,271,187 | -0.38(-1.93%) |
Sep 19, 2023 | 19.80 | 20.00 | 19.49 | 19.52 | 1,875,625 | -0.19(-0.98%) |
Sep 18, 2023 | 20.05 | 20.10 | 19.66 | 19.71 | 1,018,392 | -0.43(-2.15%) |
Sep 15, 2023 | 19.96 | 20.25 | 19.76 | 20.15 | 2,309,814 | +0.06(+0.29%) |
Sep 14, 2023 | 19.82 | 20.09 | 19.71 | 20.09 | 929,201 | +0.52(+2.66%) |
Sep 13, 2023 | 19.92 | 19.98 | 19.33 | 19.57 | 936,346 | -0.24(-1.22%) |
Sep 12, 2023 | 19.59 | 20.04 | 19.54 | 19.81 | 753,964 | +0.26(+1.33%) |
Sep 11, 2023 | 19.82 | 19.99 | 19.53 | 19.55 | 808,329 | -0.10(-0.49%) |
Sep 08, 2023 | 19.20 | 19.68 | 18.92 | 19.65 | 1,090,586 | +0.57(+2.98%) |
Sep 07, 2023 | 19.36 | 19.51 | 18.99 | 19.08 | 2,351,204 | -0.46(-2.37%) |
Sep 06, 2023 | 19.94 | 20.14 | 19.47 | 19.54 | 1,182,360 | -0.46(-2.31%) |
Sep 05, 2023 | 20.24 | 20.45 | 19.98 | 20.00 | 1,536,871 | -0.40(-1.94%) |
Sep 01, 2023 | 20.03 | 20.56 | 19.93 | 20.40 | 1,090,118 | +0.65(+3.27%) |
Aug 31, 2023 | 19.88 | 20.08 | 19.60 | 19.75 | 1,463,420 | -0.06(-0.29%) |
Aug 30, 2023 | 19.80 | 20.01 | 19.61 | 19.81 | 1,314,900 | -0.07(-0.34%) |
Aug 29, 2023 | 19.80 | 20.18 | 19.51 | 19.88 | 1,309,488 | +0.18(+0.93%) |
Aug 28, 2023 | 19.11 | 19.72 | 19.10 | 19.69 | 1,244,647 | +0.68(+3.55%) |
Aug 25, 2023 | 19.08 | 19.29 | 18.52 | 19.02 | 1,900,546 | -0.02(-0.10%) |
Aug 24, 2023 | 18.47 | 19.20 | 18.41 | 19.04 | 1,996,001 | +0.49(+2.65%) |
Aug 23, 2023 | 17.93 | 18.57 | 17.68 | 18.55 | 1,875,173 | +0.67(+3.76%) |
Aug 22, 2023 | 18.37 | 18.57 | 17.85 | 17.87 | 1,205,401 | -0.52(-2.83%) |
Aug 21, 2023 | 18.62 | 18.73 | 18.04 | 18.39 | 1,395,954 | -0.19(-1.02%) |
Aug 18, 2023 | 18.30 | 18.94 | 18.26 | 18.58 | 1,702,212 | +0.09(+0.46%) |
Aug 17, 2023 | 18.67 | 18.76 | 18.32 | 18.50 | 1,101,416 | -0.04(-0.20%) |
Aug 16, 2023 | 18.72 | 18.92 | 18.42 | 18.54 | 3,101,481 | -0.26(-1.36%) |
Aug 15, 2023 | 19.41 | 19.49 | 18.71 | 18.79 | 2,079,819 | -0.97(-4.89%) |
Aug 14, 2023 | 20.25 | 20.25 | 19.71 | 19.76 | 820,512 | -0.57(-2.79%) |
Aug 11, 2023 | 20.23 | 20.52 | 20.23 | 20.33 | 647,773 | -0.11(-0.56%) |
Aug 10, 2023 | 20.63 | 20.84 | 20.29 | 20.44 | 648,712 | +0.00(+0.00%) |
Aug 09, 2023 | 20.88 | 20.93 | 20.40 | 20.44 | 677,357 | -0.61(-2.88%) |
Aug 08, 2023 | 20.69 | 21.13 | 20.17 | 21.05 | 1,105,197 | -0.14(-0.67%) |
Aug 07, 2023 | 21.12 | 21.22 | 20.81 | 21.19 | 819,394 | +0.09(+0.40%) |
Aug 04, 2023 | 20.76 | 21.30 | 20.68 | 21.10 | 1,594,015 | +0.40(+1.92%) |
Aug 03, 2023 | 20.67 | 20.82 | 20.32 | 20.70 | 1,550,051 | +0.03(+0.14%) |
Aug 02, 2023 | 20.49 | 21.00 | 20.32 | 20.68 | 1,421,616 | -0.21(-1.02%) |
Aug 01, 2023 | 20.96 | 20.96 | 20.35 | 20.89 | 1,395,350 | -0.27(-1.28%) |
Jul 31, 2023 | 21.14 | 21.49 | 20.98 | 21.16 | 1,950,160 | +0.10(+0.49%) |
Jul 28, 2023 | 20.92 | 21.40 | 20.72 | 21.06 | 1,735,556 | +0.41(+1.97%) |
Jul 27, 2023 | 21.70 | 21.70 | 20.45 | 20.65 | 1,690,810 | -0.78(-3.62%) |
Jul 26, 2023 | 20.88 | 21.52 | 20.73 | 21.42 | 2,546,624 | +0.81(+3.95%) |
Jul 25, 2023 | 21.09 | 21.42 | 20.54 | 20.61 | 3,392,995 | -0.36(-1.72%) |
Jul 24, 2023 | 19.93 | 21.02 | 19.93 | 20.97 | 2,897,218 | +0.93(+4.63%) |
Jul 21, 2023 | 20.86 | 20.89 | 19.91 | 20.04 | 2,958,104 | -0.72(-3.47%) |
Jul 20, 2023 | 20.35 | 21.01 | 19.24 | 20.76 | 5,934,145 | -1.53(-6.88%) |
Jul 19, 2023 | 22.01 | 22.48 | 21.68 | 22.30 | 2,472,257 | +0.52(+2.39%) |
Jul 18, 2023 | 20.87 | 21.93 | 20.84 | 21.77 | 1,879,499 | +0.90(+4.31%) |
Jul 17, 2023 | 20.35 | 20.90 | 20.23 | 20.88 | 1,950,058 | +0.44(+2.13%) |
Jul 14, 2023 | 21.41 | 21.41 | 20.39 | 20.44 | 1,911,703 | -0.84(-3.96%) |
Jul 13, 2023 | 20.61 | 21.34 | 20.48 | 21.28 | 2,155,169 | +0.86(+4.22%) |
Jul 12, 2023 | 20.48 | 20.68 | 20.17 | 20.42 | 2,023,710 | +0.50(+2.52%) |
Jul 11, 2023 | 19.78 | 20.00 | 19.22 | 19.92 | 1,846,155 | +0.28(+1.45%) |
Jul 10, 2023 | 19.44 | 20.05 | 19.41 | 19.64 | 2,215,096 | +0.00(+0.00%) |
Jul 07, 2023 | 19.00 | 19.83 | 19.00 | 19.64 | 3,087,533 | +0.74(+3.91%) |
Jul 06, 2023 | 19.19 | 19.25 | 18.60 | 18.90 | 2,058,104 | -0.51(-2.63%) |
Jul 05, 2023 | 19.46 | 19.75 | 19.19 | 19.41 | 1,572,287 | -0.36(-1.82%) |
Jul 03, 2023 | 19.21 | 19.89 | 19.21 | 19.77 | 954,959 | +0.57(+2.96%) |
Jun 30, 2023 | 19.45 | 19.63 | 18.95 | 19.20 | 2,018,412 | -0.03(-0.15%) |
Jun 29, 2023 | 19.31 | 19.59 | 19.18 | 19.23 | 1,679,168 | +0.10(+0.54%) |
Jun 28, 2023 | 19.35 | 19.45 | 18.92 | 19.12 | 1,558,170 | -0.30(-1.56%) |
Jun 27, 2023 | 19.49 | 19.80 | 19.22 | 19.43 | 2,234,795 | -0.01(-0.05%) |
Jun 26, 2023 | 19.53 | 19.98 | 19.34 | 19.44 | 1,649,259 | +0.05(+0.24%) |
Jun 23, 2023 | 19.59 | 19.86 | 19.31 | 19.39 | 2,607,649 | -0.46(-2.34%) |
Jun 22, 2023 | 20.46 | 20.46 | 19.68 | 19.85 | 1,522,514 | -0.73(-3.54%) |
Jun 21, 2023 | 20.89 | 21.03 | 20.57 | 20.58 | 1,174,028 | -0.51(-2.42%) |
Jun 20, 2023 | 21.34 | 21.35 | 20.83 | 21.09 | 1,225,486 | -0.30(-1.42%) |
Jun 16, 2023 | 21.70 | 21.70 | 20.99 | 21.40 | 2,622,110 | -0.40(-1.82%) |
Jun 15, 2023 | 21.23 | 21.83 | 21.23 | 21.79 | 1,320,223 | +0.35(+1.63%) |
Jun 14, 2023 | 22.04 | 22.22 | 21.16 | 21.44 | 1,330,061 | -0.57(-2.58%) |
Jun 13, 2023 | 21.95 | 22.23 | 21.61 | 22.01 | 1,575,608 | +0.23(+1.04%) |
Jun 12, 2023 | 21.70 | 22.19 | 21.29 | 21.78 | 1,443,400 | +0.08(+0.35%) |
Jun 09, 2023 | 22.02 | 22.21 | 21.41 | 21.71 | 2,012,688 | -0.30(-1.38%) |
Jun 08, 2023 | 22.34 | 22.40 | 21.75 | 22.01 | 1,485,090 | -0.44(-1.94%) |
Jun 07, 2023 | 22.25 | 22.75 | 21.96 | 22.45 | 2,813,416 | +0.53(+2.42%) |
Jun 06, 2023 | 20.35 | 22.06 | 20.27 | 21.92 | 2,326,119 | +1.49(+7.28%) |
Jun 05, 2023 | 20.81 | 20.93 | 20.15 | 20.43 | 1,825,615 | -0.46(-2.22%) |
Jun 02, 2023 | 19.79 | 21.01 | 19.69 | 20.89 | 1,784,434 | +1.52(+7.87%) |
Jun 01, 2023 | 19.18 | 19.68 | 18.86 | 19.37 | 1,904,742 | +0.41(+2.15%) |
May 31, 2023 | 19.41 | 19.45 | 18.37 | 18.96 | 2,922,809 | -0.63(-3.24%) |
May 30, 2023 | 19.66 | 19.73 | 19.02 | 19.60 | 2,042,958 | +0.00(+0.00%) |
May 26, 2023 | 19.39 | 19.67 | 18.98 | 19.60 | 1,369,640 | +0.19(+0.96%) |
May 25, 2023 | 19.51 | 19.77 | 18.94 | 19.41 | 1,619,392 | -0.20(-1.04%) |
May 24, 2023 | 19.78 | 19.92 | 19.31 | 19.62 | 2,938,182 | -0.40(-2.00%) |
May 23, 2023 | 19.85 | 20.76 | 19.84 | 20.02 | 2,892,431 | +0.18(+0.89%) |
May 22, 2023 | 19.32 | 19.86 | 19.00 | 19.84 | 1,806,784 | +0.77(+4.05%) |
May 19, 2023 | 19.71 | 19.77 | 18.58 | 19.07 | 1,758,668 | -0.57(-2.89%) |
May 18, 2023 | 19.56 | 19.74 | 19.15 | 19.63 | 2,026,170 | +0.08(+0.43%) |
May 17, 2023 | 18.80 | 19.69 | 18.76 | 19.55 | 2,913,771 | +1.16(+6.33%) |
May 16, 2023 | 19.03 | 19.04 | 18.36 | 18.39 | 2,217,509 | -0.46(-2.42%) |
May 15, 2023 | 17.55 | 18.90 | 17.39 | 18.84 | 4,748,860 | +1.68(+9.82%) |
May 12, 2023 | 17.31 | 17.38 | 16.75 | 17.16 | 1,961,505 | -0.01(-0.05%) |
May 11, 2023 | 17.43 | 17.59 | 17.14 | 17.17 | 2,298,470 | -0.51(-2.89%) |
May 10, 2023 | 18.46 | 18.57 | 17.54 | 17.68 | 2,050,430 | -0.37(-2.06%) |
May 09, 2023 | 17.88 | 18.11 | 17.46 | 18.05 | 2,358,573 | +0.06(+0.31%) |
May 08, 2023 | 18.98 | 19.04 | 17.99 | 18.00 | 2,109,135 | -0.66(-3.54%) |
May 05, 2023 | 18.68 | 18.88 | 18.01 | 18.66 | 3,521,067 | +0.90(+5.08%) |
May 04, 2023 | 16.99 | 18.56 | 16.32 | 17.75 | 6,261,604 | +0.13(+0.74%) |
May 03, 2023 | 18.19 | 18.74 | 17.52 | 17.62 | 2,979,908 | -0.46(-2.52%) |
May 02, 2023 | 19.34 | 19.44 | 17.68 | 18.08 | 3,225,846 | -1.42(-7.30%) |
May 01, 2023 | 20.03 | 20.03 | 19.43 | 19.50 | 1,508,032 | -0.37(-1.87%) |
Apr 28, 2023 | 19.98 | 20.32 | 19.75 | 19.88 | 2,442,035 | -0.18(-0.88%) |
Apr 27, 2023 | 18.78 | 20.39 | 18.78 | 20.05 | 2,541,907 | +1.47(+7.91%) |
Apr 26, 2023 | 18.78 | 19.09 | 18.38 | 18.58 | 2,319,954 | -0.10(-0.55%) |
Apr 25, 2023 | 19.47 | 19.62 | 18.63 | 18.69 | 3,058,984 | -1.32(-6.60%) |
Apr 24, 2023 | 19.98 | 20.01 | 19.63 | 20.01 | 1,982,170 | +0.13(+0.66%) |
Apr 21, 2023 | 20.38 | 20.49 | 19.60 | 19.88 | 2,031,977 | -0.56(-2.73%) |
Apr 20, 2023 | 20.10 | 20.62 | 20.03 | 20.43 | 1,508,714 | -0.29(-1.39%) |
Apr 19, 2023 | 20.18 | 20.98 | 20.04 | 20.72 | 1,608,249 | +0.70(+3.49%) |
Apr 18, 2023 | 20.79 | 20.84 | 19.82 | 20.03 | 1,677,543 | -0.79(-3.80%) |
Apr 17, 2023 | 19.90 | 20.82 | 19.79 | 20.82 | 1,438,304 | +0.73(+3.64%) |
Apr 14, 2023 | 21.12 | 21.12 | 19.89 | 20.09 | 1,483,716 | -0.66(-3.16%) |
Apr 13, 2023 | 20.57 | 20.91 | 20.37 | 20.74 | 1,795,255 | +0.28(+1.36%) |
Apr 12, 2023 | 20.84 | 20.88 | 20.16 | 20.46 | 2,098,362 | -0.21(-1.03%) |
Apr 11, 2023 | 20.50 | 20.76 | 20.33 | 20.68 | 2,400,513 | +0.33(+1.60%) |
Apr 10, 2023 | 20.10 | 20.76 | 20.10 | 20.35 | 3,397,430 | +0.10(+0.51%) |
Apr 06, 2023 | 19.73 | 20.72 | 19.47 | 20.25 | 2,881,787 | +1.13(+5.89%) |
Apr 05, 2023 | 18.87 | 19.21 | 18.73 | 19.12 | 3,132,611 | -0.17(-0.87%) |
Apr 04, 2023 | 19.60 | 19.71 | 18.76 | 19.29 | 2,720,964 | -0.28(-1.43%) |
Apr 03, 2023 | 20.04 | 20.08 | 19.39 | 19.57 | 2,170,759 | -0.36(-1.82%) |
Mar 31, 2023 | 19.67 | 20.01 | 19.42 | 19.93 | 3,025,904 | +0.41(+2.10%) |
Mar 30, 2023 | 19.85 | 20.10 | 19.23 | 19.52 | 3,395,202 | -0.02(-0.10%) |
Mar 29, 2023 | 19.75 | 19.98 | 18.98 | 19.54 | 3,283,529 | +0.06(+0.29%) |
Mar 28, 2023 | 19.35 | 19.71 | 19.23 | 19.49 | 1,225,697 | +0.12(+0.62%) |
Mar 27, 2023 | 19.67 | 19.94 | 19.09 | 19.36 | 1,955,881 | +0.27(+1.41%) |
Mar 24, 2023 | 18.42 | 19.09 | 18.23 | 19.09 | 3,171,282 | +0.31(+1.63%) |
Mar 23, 2023 | 20.08 | 20.22 | 18.58 | 18.79 | 2,897,758 | -1.14(-5.74%) |
Mar 22, 2023 | 21.03 | 21.13 | 19.90 | 19.93 | 2,222,951 | -1.15(-5.47%) |
Mar 21, 2023 | 20.61 | 21.28 | 20.43 | 21.09 | 4,811,658 | +1.37(+6.94%) |
Mar 20, 2023 | 20.54 | 20.94 | 19.69 | 19.72 | 4,491,420 | -0.49(-2.44%) |
Mar 17, 2023 | 20.19 | 20.36 | 19.66 | 20.21 | 6,459,885 | -0.20(-1.00%) |
Mar 16, 2023 | 19.42 | 20.80 | 18.84 | 20.42 | 4,299,741 | +0.67(+3.39%) |
Mar 15, 2023 | 19.09 | 20.01 | 18.87 | 19.75 | 3,629,974 | -0.29(-1.44%) |
Mar 14, 2023 | 20.83 | 21.39 | 19.86 | 20.03 | 4,609,712 | +0.92(+4.82%) |
Mar 13, 2023 | 20.67 | 20.99 | 19.03 | 19.11 | 7,675,742 | -3.15(-14.13%) |
Mar 10, 2023 | 22.20 | 23.08 | 21.18 | 22.26 | 4,629,371 | -0.73(-3.16%) |
Mar 09, 2023 | 25.34 | 25.34 | 22.96 | 22.98 | 6,433,064 | -2.48(-9.72%) |
Mar 08, 2023 | 25.41 | 25.58 | 25.13 | 25.46 | 3,316,953 | +0.07(+0.29%) |
Mar 07, 2023 | 25.98 | 25.98 | 25.27 | 25.39 | 3,978,907 | -0.74(-2.81%) |
Mar 06, 2023 | 26.93 | 26.93 | 26.05 | 26.12 | 3,993,964 | -0.59(-2.20%) |
Mar 03, 2023 | 27.33 | 27.36 | 26.59 | 26.71 | 4,048,508 | -0.34(-1.27%) |
Mar 02, 2023 | 27.40 | 27.53 | 26.69 | 27.05 | 4,405,242 | -0.82(-2.94%) |
Mar 01, 2023 | 28.02 | 28.02 | 27.53 | 27.87 | 4,454,059 | +0.20(+0.74%) |
Feb 28, 2023 | 28.17 | 28.40 | 27.46 | 27.67 | 40,783,212 | -0.38(-1.36%) |
Feb 27, 2023 | 28.55 | 28.72 | 27.93 | 28.05 | 2,615,044 | -0.29(-1.02%) |
Feb 24, 2023 | 27.68 | 28.40 | 27.67 | 28.34 | 2,116,323 | -0.06(-0.20%) |
Feb 23, 2023 | 28.36 | 28.59 | 28.08 | 28.39 | 1,168,787 | +0.05(+0.16%) |
Feb 22, 2023 | 28.62 | 28.81 | 28.16 | 28.34 | 1,276,764 | -0.29(-1.01%) |
Feb 21, 2023 | 29.10 | 29.16 | 28.59 | 28.63 | 1,077,761 | -0.76(-2.60%) |
Feb 17, 2023 | 29.27 | 29.45 | 29.05 | 29.40 | 1,025,304 | +0.18(+0.61%) |
Feb 16, 2023 | 29.45 | 29.61 | 29.21 | 29.22 | 952,728 | -0.60(-2.03%) |
Feb 15, 2023 | 29.41 | 29.82 | 29.28 | 29.82 | 804,982 | +0.32(+1.07%) |
Feb 14, 2023 | 29.67 | 29.77 | 29.12 | 29.51 | 685,434 | -0.24(-0.81%) |
Feb 13, 2023 | 29.66 | 29.75 | 29.46 | 29.75 | 688,648 | +0.10(+0.35%) |
Feb 10, 2023 | 29.65 | 29.73 | 29.41 | 29.65 | 606,516 | -0.02(-0.06%) |
Feb 09, 2023 | 30.19 | 30.22 | 29.63 | 29.67 | 651,568 | -0.26(-0.87%) |
Feb 08, 2023 | 30.15 | 30.35 | 29.90 | 29.93 | 930,600 | -0.51(-1.68%) |
Feb 07, 2023 | 30.42 | 30.67 | 29.98 | 30.44 | 1,064,883 | -0.21(-0.70%) |
Feb 06, 2023 | 30.46 | 30.93 | 30.24 | 30.65 | 1,346,377 | +0.32(+1.04%) |
Feb 03, 2023 | 30.25 | 30.66 | 29.88 | 30.34 | 1,286,206 | +0.04(+0.12%) |
Feb 02, 2023 | 29.60 | 30.30 | 29.46 | 30.30 | 1,783,945 | +0.79(+2.69%) |
Feb 01, 2023 | 28.25 | 29.73 | 28.19 | 29.51 | 1,716,328 | +1.01(+3.53%) |
Jan 31, 2023 | 27.73 | 28.51 | 27.53 | 28.50 | 1,206,233 | +0.89(+3.24%) |
Jan 30, 2023 | 27.49 | 27.98 | 27.49 | 27.61 | 1,282,077 | -0.10(-0.37%) |
Jan 27, 2023 | 27.48 | 27.78 | 27.06 | 27.71 | 1,295,047 | +0.30(+1.11%) |
Jan 26, 2023 | 27.83 | 28.06 | 27.22 | 27.40 | 1,354,722 | -0.20(-0.73%) |
Jan 25, 2023 | 26.86 | 27.64 | 26.54 | 27.61 | 1,276,902 | +0.54(+2.01%) |
Jan 24, 2023 | 26.68 | 27.15 | 25.52 | 27.06 | 1,243,562 | +0.67(+2.55%) |
Jan 23, 2023 | 26.32 | 26.52 | 26.12 | 26.39 | 1,618,466 | +0.12(+0.46%) |
Jan 20, 2023 | 25.70 | 26.27 | 25.52 | 26.27 | 1,955,982 | +0.82(+3.22%) |
Jan 19, 2023 | 25.90 | 25.97 | 25.23 | 25.45 | 1,074,174 | -0.63(-2.40%) |
Jan 18, 2023 | 26.61 | 26.61 | 25.97 | 26.08 | 1,486,763 | -0.69(-2.58%) |
Jan 17, 2023 | 26.96 | 26.96 | 26.35 | 26.77 | 1,344,613 | -0.13(-0.48%) |
Jan 13, 2023 | 26.97 | 27.10 | 26.55 | 26.90 | 1,280,136 | -0.31(-1.15%) |
Jan 12, 2023 | 27.14 | 27.44 | 26.98 | 27.21 | 1,668,299 | +0.30(+1.13%) |
Jan 11, 2023 | 27.05 | 27.26 | 26.83 | 26.91 | 1,776,031 | -0.10(-0.38%) |
Jan 10, 2023 | 27.02 | 27.33 | 26.79 | 27.01 | 2,562,951 | -0.09(-0.34%) |
Jan 09, 2023 | 27.30 | 27.45 | 26.97 | 27.10 | 1,671,549 | -0.12(-0.42%) |
Jan 06, 2023 | 26.55 | 27.24 | 26.34 | 27.21 | 998,559 | +0.84(+3.20%) |
Jan 05, 2023 | 26.71 | 26.82 | 26.31 | 26.37 | 1,101,924 | -0.46(-1.72%) |
Jan 04, 2023 | 27.10 | 27.27 | 26.67 | 26.83 | 1,133,012 | -0.15(-0.55%) |
Jan 03, 2023 | 27.88 | 27.95 | 26.80 | 26.98 | 1,280,573 | -0.80(-2.89%) |
Dec 30, 2022 | 27.63 | 27.86 | 27.47 | 27.78 | 1,263,392 | +0.07(+0.27%) |
Dec 29, 2022 | 27.43 | 27.80 | 27.26 | 27.71 | 899,631 | +0.35(+1.28%) |
Dec 28, 2022 | 27.22 | 27.53 | 27.07 | 27.36 | 1,119,499 | +0.18(+0.68%) |
Dec 27, 2022 | 27.25 | 27.42 | 26.95 | 27.17 | 893,174 | -0.04(-0.14%) |
Dec 23, 2022 | 27.43 | 27.83 | 27.04 | 27.21 | 1,141,117 | -0.27(-0.97%) |
Dec 22, 2022 | 28.26 | 28.69 | 26.90 | 27.48 | 1,946,281 | -1.00(-3.50%) |
Dec 21, 2022 | 28.38 | 28.95 | 28.32 | 28.47 | 1,218,065 | +0.42(+1.51%) |
Dec 20, 2022 | 27.52 | 28.09 | 27.45 | 28.05 | 973,392 | +0.54(+1.98%) |
Dec 19, 2022 | 27.29 | 27.63 | 27.24 | 27.50 | 1,109,532 | +0.29(+1.05%) |
Dec 16, 2022 | 27.44 | 27.69 | 27.15 | 27.22 | 3,525,358 | -0.31(-1.14%) |
Dec 15, 2022 | 27.53 | 28.13 | 26.97 | 27.53 | 2,182,955 | -0.20(-0.73%) |
Dec 14, 2022 | 28.15 | 28.38 | 27.64 | 27.74 | 1,212,491 | -0.41(-1.44%) |
Dec 13, 2022 | 29.10 | 29.19 | 27.86 | 28.14 | 1,654,279 | -0.46(-1.61%) |
Dec 12, 2022 | 28.51 | 28.80 | 28.21 | 28.60 | 966,437 | +0.19(+0.68%) |
Dec 09, 2022 | 28.45 | 28.70 | 28.36 | 28.41 | 498,070 | -0.21(-0.74%) |
Dec 08, 2022 | 28.99 | 29.11 | 28.51 | 28.62 | 729,357 | -0.23(-0.80%) |
Dec 07, 2022 | 28.80 | 29.16 | 28.45 | 28.85 | 1,318,648 | -0.10(-0.35%) |
Dec 06, 2022 | 29.21 | 29.42 | 28.68 | 28.95 | 836,114 | -0.28(-0.95%) |
Dec 05, 2022 | 31.05 | 31.05 | 28.80 | 29.23 | 1,130,523 | -2.06(-6.57%) |
Dec 02, 2022 | 30.81 | 31.38 | 30.81 | 31.29 | 737,962 | +0.17(+0.53%) |
Dec 01, 2022 | 31.48 | 31.66 | 30.93 | 31.12 | 566,856 | -0.29(-0.91%) |
Nov 30, 2022 | 30.84 | 31.46 | 30.27 | 31.41 | 897,113 | +0.55(+1.79%) |
Nov 29, 2022 | 30.85 | 30.96 | 30.64 | 30.85 | 573,155 | +0.08(+0.27%) |
Nov 28, 2022 | 31.17 | 31.24 | 30.62 | 30.77 | 519,010 | -0.57(-1.82%) |
Nov 25, 2022 | 31.29 | 31.44 | 31.11 | 31.34 | 580,099 | +0.21(+0.68%) |
Nov 23, 2022 | 31.19 | 31.32 | 31.02 | 31.13 | 769,939 | -0.15(-0.47%) |
Nov 22, 2022 | 31.39 | 31.51 | 31.16 | 31.28 | 917,430 | +0.02(+0.06%) |
Nov 21, 2022 | 31.26 | 31.44 | 31.11 | 31.26 | 453,945 | -0.03(-0.09%) |
Nov 18, 2022 | 31.46 | 31.56 | 30.81 | 31.29 | 770,010 | +0.40(+1.28%) |
Nov 17, 2022 | 30.69 | 31.08 | 30.48 | 30.89 | 616,385 | -0.17(-0.53%) |
Nov 16, 2022 | 31.52 | 31.72 | 30.97 | 31.05 | 1,162,244 | -0.58(-1.84%) |
Nov 15, 2022 | 32.01 | 32.36 | 31.44 | 31.64 | 1,211,627 | -0.11(-0.35%) |
Nov 14, 2022 | 31.95 | 32.29 | 31.74 | 31.75 | 608,552 | -0.42(-1.32%) |
Nov 11, 2022 | 32.52 | 32.76 | 32.06 | 32.17 | 685,265 | -0.26(-0.80%) |
Nov 10, 2022 | 31.64 | 32.48 | 31.60 | 32.43 | 784,060 | +1.42(+4.58%) |
Nov 09, 2022 | 30.92 | 31.25 | 30.81 | 31.01 | 621,247 | -0.24(-0.77%) |
Nov 08, 2022 | 31.24 | 31.73 | 31.10 | 31.25 | 653,261 | +0.01(+0.03%) |
Nov 07, 2022 | 31.51 | 31.73 | 31.06 | 31.24 | 859,960 | -0.19(-0.62%) |
Nov 04, 2022 | 31.09 | 31.45 | 30.89 | 31.43 | 1,013,514 | +0.64(+2.07%) |
Nov 03, 2022 | 30.34 | 30.90 | 30.04 | 30.80 | 1,151,144 | +0.22(+0.72%) |
Nov 02, 2022 | 30.91 | 31.39 | 30.41 | 30.58 | 1,286,653 | -0.60(-1.92%) |
Nov 01, 2022 | 30.89 | 31.54 | 30.85 | 31.17 | 1,128,524 | +0.31(+1.02%) |
Oct 31, 2022 | 30.78 | 31.19 | 30.75 | 30.86 | 1,270,404 | -0.08(-0.27%) |
Oct 28, 2022 | 30.10 | 30.95 | 29.84 | 30.94 | 1,325,332 | +1.09(+3.64%) |
Oct 27, 2022 | 29.77 | 30.07 | 29.42 | 29.86 | 933,879 | +0.30(+1.00%) |
Oct 26, 2022 | 29.36 | 29.83 | 29.26 | 29.56 | 1,792,022 | +0.58(+2.00%) |
Oct 25, 2022 | 28.48 | 29.04 | 28.39 | 28.98 | 953,579 | +0.30(+1.03%) |
Oct 24, 2022 | 28.96 | 28.96 | 28.45 | 28.68 | 808,171 | -0.05(-0.16%) |
Oct 21, 2022 | 28.25 | 28.88 | 27.89 | 28.73 | 1,276,094 | +0.77(+2.77%) |
Oct 20, 2022 | 27.60 | 28.63 | 27.27 | 27.96 | 1,379,718 | +0.41(+1.47%) |
Oct 19, 2022 | 28.03 | 28.30 | 27.17 | 27.55 | 1,317,561 | -0.69(-2.45%) |
Oct 18, 2022 | 28.51 | 28.70 | 27.93 | 28.24 | 1,141,107 | +0.06(+0.20%) |
Oct 17, 2022 | 27.91 | 28.29 | 27.70 | 28.19 | 1,290,010 | +0.72(+2.62%) |
Oct 14, 2022 | 28.02 | 28.33 | 27.42 | 27.47 | 1,206,474 | -0.26(-0.93%) |
Oct 13, 2022 | 26.39 | 27.80 | 26.18 | 27.73 | 1,802,395 | +1.01(+3.79%) |
Oct 12, 2022 | 26.99 | 27.20 | 26.69 | 26.71 | 1,501,380 | -0.33(-1.22%) |
Oct 11, 2022 | 26.73 | 27.42 | 26.57 | 27.04 | 1,773,836 | +0.34(+1.27%) |
Oct 10, 2022 | 26.84 | 27.12 | 26.49 | 26.70 | 864,071 | +0.14(+0.52%) |
Oct 07, 2022 | 27.42 | 27.42 | 26.55 | 26.57 | 734,568 | -0.98(-3.55%) |
Oct 06, 2022 | 27.47 | 27.84 | 27.26 | 27.54 | 1,011,213 | -0.16(-0.56%) |
Oct 05, 2022 | 27.45 | 27.74 | 27.19 | 27.70 | 1,059,574 | -0.14(-0.49%) |
Oct 04, 2022 | 27.10 | 28.05 | 27.10 | 27.84 | 991,902 | +1.07(+3.99%) |