Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.23 | 25.23 | 23.90 | 24.02 | 18,869 | -0.97(-3.88%) |
Sep 28, 2023 | 25.18 | 25.18 | 24.45 | 24.99 | 30,729 | -0.20(-0.79%) |
Sep 27, 2023 | 23.94 | 25.19 | 23.94 | 25.19 | 24,429 | +1.36(+5.71%) |
Sep 26, 2023 | 23.74 | 24.04 | 23.43 | 23.83 | 25,801 | -0.11(-0.46%) |
Sep 25, 2023 | 24.44 | 24.41 | 23.90 | 23.94 | 25,111 | -0.56(-2.29%) |
Sep 22, 2023 | 24.33 | 24.65 | 24.07 | 24.50 | 20,894 | +0.45(+1.87%) |
Sep 21, 2023 | 24.10 | 24.17 | 23.60 | 24.05 | 22,929 | +0.01(+0.04%) |
Sep 20, 2023 | 24.03 | 24.57 | 24.00 | 24.04 | 17,984 | -0.19(-0.78%) |
Sep 19, 2023 | 25.34 | 25.34 | 23.95 | 24.23 | 45,619 | -0.91(-3.62%) |
Sep 18, 2023 | 25.39 | 25.42 | 24.89 | 25.14 | 17,433 | -0.27(-1.06%) |
Sep 15, 2023 | 24.75 | 25.49 | 24.75 | 25.41 | 76,198 | +0.51(+2.05%) |
Sep 14, 2023 | 24.82 | 25.05 | 24.60 | 24.90 | 27,951 | +0.58(+2.38%) |
Sep 13, 2023 | 25.29 | 25.29 | 24.09 | 24.32 | 31,581 | -0.94(-3.72%) |
Sep 12, 2023 | 24.52 | 25.39 | 24.52 | 25.26 | 40,502 | +0.86(+3.52%) |
Sep 11, 2023 | 24.52 | 24.52 | 24.15 | 24.40 | 25,296 | +0.04(+0.16%) |
Sep 08, 2023 | 24.70 | 24.74 | 24.29 | 24.36 | 25,510 | -0.25(-1.02%) |
Sep 07, 2023 | 25.00 | 25.15 | 24.09 | 24.61 | 77,897 | -0.34(-1.36%) |
Sep 06, 2023 | 25.66 | 25.85 | 24.66 | 24.95 | 28,679 | -0.69(-2.69%) |
Sep 05, 2023 | 25.62 | 26.36 | 25.26 | 25.64 | 72,310 | +0.95(+3.85%) |
Sep 01, 2023 | 24.06 | 24.95 | 24.06 | 24.69 | 29,675 | +1.01(+4.27%) |
Aug 31, 2023 | 23.90 | 24.17 | 23.55 | 23.68 | 30,572 | -0.05(-0.21%) |
Aug 30, 2023 | 22.88 | 23.95 | 22.88 | 23.73 | 22,992 | +0.19(+0.81%) |
Aug 29, 2023 | 23.25 | 23.85 | 22.90 | 23.54 | 18,985 | +0.11(+0.47%) |
Aug 28, 2023 | 23.03 | 23.76 | 23.03 | 23.43 | 22,182 | +0.39(+1.69%) |
Aug 25, 2023 | 23.25 | 23.33 | 22.87 | 23.04 | 21,569 | +0.01(+0.04%) |
Aug 24, 2023 | 23.30 | 23.47 | 22.95 | 23.03 | 43,585 | -0.52(-2.21%) |
Aug 23, 2023 | 23.26 | 23.66 | 23.26 | 23.55 | 27,633 | +0.26(+1.12%) |
Aug 22, 2023 | 24.05 | 24.70 | 23.25 | 23.29 | 42,330 | -0.65(-2.72%) |
Aug 21, 2023 | 24.44 | 25.42 | 23.71 | 23.94 | 29,195 | -0.45(-1.85%) |
Aug 18, 2023 | 23.24 | 24.42 | 23.20 | 24.39 | 52,821 | +0.84(+3.57%) |
Aug 17, 2023 | 23.66 | 23.91 | 23.27 | 23.55 | 37,911 | +0.05(+0.21%) |
Aug 16, 2023 | 24.56 | 24.56 | 23.37 | 23.50 | 39,880 | -0.54(-2.25%) |
Aug 15, 2023 | 24.67 | 24.67 | 24.00 | 24.04 | 22,981 | -0.84(-3.38%) |
Aug 14, 2023 | 25.00 | 25.19 | 24.60 | 24.88 | 27,457 | -0.28(-1.11%) |
Aug 11, 2023 | 24.33 | 25.19 | 24.33 | 25.16 | 33,560 | +0.74(+3.03%) |
Aug 10, 2023 | 25.12 | 25.12 | 24.30 | 24.42 | 24,932 | -0.32(-1.29%) |
Aug 09, 2023 | 24.78 | 26.56 | 24.08 | 24.74 | 58,919 | +0.17(+0.69%) |
Aug 08, 2023 | 24.22 | 25.70 | 23.60 | 24.57 | 97,564 | -0.02(-0.08%) |
Aug 07, 2023 | 25.17 | 25.45 | 24.38 | 24.59 | 69,304 | -0.61(-2.42%) |
Aug 04, 2023 | 27.33 | 28.73 | 25.01 | 25.20 | 166,006 | -1.80(-6.67%) |
Aug 03, 2023 | 27.08 | 27.84 | 26.90 | 27.00 | 91,404 | -0.21(-0.77%) |
Aug 02, 2023 | 27.12 | 27.52 | 26.87 | 27.21 | 64,764 | -0.27(-0.98%) |
Aug 01, 2023 | 27.07 | 27.50 | 26.72 | 27.48 | 41,704 | +0.27(+0.99%) |
Jul 31, 2023 | 27.06 | 27.47 | 26.80 | 27.21 | 46,463 | +0.26(+0.96%) |
Jul 28, 2023 | 26.46 | 27.16 | 26.43 | 26.95 | 34,508 | +0.71(+2.71%) |
Jul 27, 2023 | 26.62 | 26.84 | 26.12 | 26.24 | 42,696 | -0.31(-1.17%) |
Jul 26, 2023 | 26.13 | 26.76 | 26.10 | 26.55 | 31,488 | +0.22(+0.84%) |
Jul 25, 2023 | 26.10 | 26.50 | 25.92 | 26.33 | 41,364 | -0.05(-0.19%) |
Jul 24, 2023 | 25.28 | 26.50 | 25.28 | 26.38 | 55,641 | +0.94(+3.69%) |
Jul 21, 2023 | 25.75 | 25.95 | 25.14 | 25.44 | 34,941 | -0.19(-0.74%) |
Jul 20, 2023 | 25.94 | 26.00 | 25.26 | 25.63 | 22,102 | -0.17(-0.66%) |
Jul 19, 2023 | 25.74 | 26.25 | 25.44 | 25.80 | 16,505 | -0.01(-0.04%) |
Jul 18, 2023 | 25.63 | 26.23 | 25.61 | 25.81 | 30,527 | +1.08(+4.37%) |
Jul 17, 2023 | 24.96 | 25.13 | 24.64 | 24.73 | 33,266 | -0.22(-0.88%) |
Jul 14, 2023 | 25.57 | 25.57 | 24.53 | 24.95 | 36,431 | -0.76(-2.96%) |
Jul 13, 2023 | 26.23 | 26.49 | 25.65 | 25.71 | 36,601 | -0.45(-1.72%) |
Jul 12, 2023 | 26.91 | 27.20 | 26.11 | 26.16 | 54,484 | -0.28(-1.06%) |
Jul 11, 2023 | 26.00 | 26.66 | 25.68 | 26.44 | 51,674 | +0.61(+2.36%) |
Jul 10, 2023 | 25.98 | 26.16 | 25.33 | 25.83 | 48,878 | -0.14(-0.54%) |
Jul 07, 2023 | 24.14 | 26.23 | 24.14 | 25.97 | 188,640 | +1.95(+8.12%) |
Jul 06, 2023 | 24.44 | 24.51 | 23.31 | 24.02 | 51,549 | -0.69(-2.79%) |
Jul 05, 2023 | 25.77 | 25.77 | 24.66 | 24.71 | 50,700 | -1.16(-4.48%) |
Jul 03, 2023 | 25.59 | 26.26 | 25.59 | 25.87 | 33,021 | +0.28(+1.09%) |
Jun 30, 2023 | 25.00 | 25.83 | 24.60 | 25.59 | 94,089 | +0.82(+3.31%) |
Jun 29, 2023 | 24.20 | 24.98 | 24.13 | 24.77 | 37,799 | +1.12(+4.74%) |
Jun 28, 2023 | 24.14 | 24.14 | 23.62 | 23.65 | 41,969 | -0.56(-2.31%) |
Jun 27, 2023 | 23.58 | 24.38 | 23.56 | 24.21 | 47,954 | +0.55(+2.32%) |
Jun 26, 2023 | 22.54 | 24.21 | 22.54 | 23.66 | 89,613 | +1.07(+4.74%) |
Jun 23, 2023 | 24.49 | 24.50 | 22.58 | 22.59 | 1,330,956 | -2.27(-9.13%) |
Jun 22, 2023 | 26.15 | 26.15 | 24.86 | 24.86 | 90,152 | -1.55(-5.87%) |
Jun 21, 2023 | 25.28 | 26.71 | 25.28 | 26.41 | 76,557 | +0.91(+3.57%) |
Jun 20, 2023 | 25.21 | 25.57 | 24.47 | 25.50 | 69,328 | +0.12(+0.47%) |
Jun 16, 2023 | 25.34 | 25.46 | 24.32 | 25.38 | 400,588 | +0.19(+0.75%) |
Jun 15, 2023 | 25.11 | 26.43 | 24.91 | 25.19 | 60,679 | +0.22(+0.88%) |
Jun 14, 2023 | 25.19 | 25.35 | 24.82 | 24.97 | 42,403 | -0.14(-0.56%) |
Jun 13, 2023 | 25.44 | 26.50 | 25.04 | 25.11 | 98,417 | -0.09(-0.36%) |
Jun 12, 2023 | 25.39 | 26.24 | 25.00 | 25.20 | 59,840 | -0.50(-1.95%) |
Jun 09, 2023 | 25.66 | 26.57 | 25.45 | 25.70 | 34,336 | -0.08(-0.31%) |
Jun 08, 2023 | 26.23 | 26.54 | 25.68 | 25.78 | 41,329 | -0.24(-0.92%) |
Jun 07, 2023 | 25.34 | 26.41 | 25.27 | 26.02 | 88,206 | +0.80(+3.17%) |
Jun 06, 2023 | 23.35 | 25.40 | 23.35 | 25.22 | 70,073 | +0.97(+4.00%) |
Jun 05, 2023 | 24.30 | 24.75 | 23.55 | 24.25 | 48,576 | +0.26(+1.08%) |
Jun 02, 2023 | 23.00 | 24.11 | 22.84 | 23.99 | 44,699 | +1.31(+5.78%) |
Jun 01, 2023 | 21.44 | 22.82 | 20.77 | 22.68 | 79,538 | +1.35(+6.33%) |
May 31, 2023 | 22.31 | 22.62 | 21.23 | 21.33 | 81,790 | -1.40(-6.16%) |
May 30, 2023 | 23.83 | 23.91 | 22.73 | 22.73 | 40,228 | -1.47(-6.07%) |
May 26, 2023 | 24.56 | 24.68 | 23.71 | 24.20 | 39,738 | -0.32(-1.31%) |
May 25, 2023 | 25.22 | 25.22 | 24.45 | 24.52 | 22,378 | -1.04(-4.07%) |
May 24, 2023 | 25.74 | 25.91 | 25.13 | 25.56 | 41,780 | -0.19(-0.74%) |
May 23, 2023 | 25.15 | 25.79 | 25.13 | 25.75 | 50,718 | +0.88(+3.54%) |
May 22, 2023 | 23.71 | 25.17 | 23.71 | 24.87 | 71,400 | +1.16(+4.89%) |
May 19, 2023 | 24.17 | 24.43 | 23.37 | 23.71 | 38,768 | -0.30(-1.25%) |
May 18, 2023 | 23.34 | 24.03 | 22.95 | 24.01 | 47,059 | +0.67(+2.87%) |
May 17, 2023 | 23.10 | 23.55 | 22.66 | 23.34 | 51,890 | +0.32(+1.39%) |
May 16, 2023 | 22.62 | 23.30 | 22.52 | 23.02 | 46,466 | +0.40(+1.77%) |
May 15, 2023 | 21.93 | 22.69 | 21.93 | 22.62 | 42,259 | +1.10(+5.11%) |
May 12, 2023 | 21.65 | 21.97 | 21.10 | 21.52 | 55,195 | -0.07(-0.32%) |
May 11, 2023 | 21.82 | 21.95 | 21.20 | 21.59 | 51,393 | -0.45(-2.04%) |
May 10, 2023 | 22.04 | 22.09 | 21.56 | 22.04 | 28,714 | -0.01(-0.05%) |
May 09, 2023 | 21.68 | 22.18 | 21.35 | 22.05 | 43,039 | +0.57(+2.65%) |
May 08, 2023 | 21.89 | 22.17 | 21.45 | 21.48 | 43,837 | -0.21(-0.97%) |
May 05, 2023 | 21.00 | 22.00 | 20.77 | 21.69 | 46,286 | +0.94(+4.53%) |
May 04, 2023 | 20.66 | 21.09 | 20.30 | 20.75 | 48,608 | +0.13(+0.63%) |
May 03, 2023 | 20.50 | 21.03 | 20.41 | 20.62 | 39,531 | -0.13(-0.63%) |
May 02, 2023 | 21.61 | 21.98 | 20.62 | 20.75 | 50,612 | -1.19(-5.42%) |
May 01, 2023 | 22.04 | 22.54 | 21.80 | 21.94 | 33,307 | -0.22(-0.99%) |
Apr 28, 2023 | 21.53 | 22.50 | 21.33 | 22.16 | 42,199 | +0.60(+2.78%) |
Apr 27, 2023 | 21.75 | 21.94 | 21.22 | 21.56 | 54,563 | -0.19(-0.87%) |
Apr 26, 2023 | 22.22 | 22.42 | 21.64 | 21.75 | 58,665 | -0.21(-0.96%) |
Apr 25, 2023 | 22.53 | 22.60 | 21.52 | 21.96 | 62,358 | -0.60(-2.66%) |
Apr 24, 2023 | 22.10 | 22.91 | 22.10 | 22.56 | 40,871 | +0.26(+1.17%) |
Apr 21, 2023 | 22.86 | 23.52 | 21.94 | 22.30 | 32,007 | -0.49(-2.15%) |
Apr 20, 2023 | 23.26 | 23.26 | 22.51 | 22.79 | 38,817 | -0.79(-3.35%) |
Apr 19, 2023 | 23.32 | 23.68 | 22.80 | 23.58 | 40,541 | +0.23(+0.99%) |
Apr 18, 2023 | 24.52 | 24.52 | 23.16 | 23.35 | 61,147 | -0.62(-2.59%) |
Apr 17, 2023 | 24.39 | 24.59 | 23.92 | 23.97 | 36,562 | -0.48(-1.96%) |
Apr 14, 2023 | 24.39 | 24.55 | 24.00 | 24.45 | 46,470 | +0.06(+0.25%) |
Apr 13, 2023 | 24.59 | 25.00 | 24.33 | 24.39 | 18,253 | -0.29(-1.18%) |
Apr 12, 2023 | 24.69 | 24.85 | 24.15 | 24.68 | 45,087 | +0.00(+0.00%) |
Apr 11, 2023 | 24.36 | 24.90 | 24.12 | 24.68 | 49,176 | +0.38(+1.56%) |
Apr 10, 2023 | 23.66 | 24.63 | 23.66 | 24.30 | 24,873 | +0.56(+2.36%) |
Apr 06, 2023 | 24.30 | 24.48 | 23.69 | 23.74 | 27,954 | -0.68(-2.78%) |
Apr 05, 2023 | 25.08 | 25.08 | 24.36 | 24.42 | 38,195 | -0.90(-3.55%) |
Apr 04, 2023 | 26.58 | 26.58 | 24.87 | 25.32 | 76,225 | -1.12(-4.24%) |
Apr 03, 2023 | 26.38 | 26.92 | 26.14 | 26.44 | 83,459 | +1.01(+3.97%) |
Mar 31, 2023 | 24.63 | 25.50 | 24.32 | 25.43 | 66,691 | +0.66(+2.66%) |
Mar 30, 2023 | 25.07 | 25.12 | 24.23 | 24.77 | 27,143 | -0.15(-0.60%) |
Mar 29, 2023 | 25.36 | 25.37 | 24.84 | 24.92 | 51,014 | -0.17(-0.68%) |
Mar 28, 2023 | 24.11 | 25.21 | 23.91 | 25.09 | 57,403 | +1.14(+4.76%) |
Mar 27, 2023 | 23.09 | 24.17 | 23.00 | 23.95 | 61,195 | +1.01(+4.40%) |
Mar 24, 2023 | 22.58 | 23.30 | 22.46 | 22.94 | 67,133 | -0.06(-0.26%) |
Mar 23, 2023 | 24.50 | 24.73 | 22.45 | 23.00 | 313,250 | -1.12(-4.64%) |
Mar 22, 2023 | 25.06 | 25.06 | 24.05 | 24.12 | 52,795 | -0.91(-3.64%) |
Mar 21, 2023 | 24.34 | 25.50 | 24.33 | 25.03 | 153,985 | +1.38(+5.84%) |
Mar 20, 2023 | 22.98 | 24.06 | 22.98 | 23.65 | 156,429 | +0.60(+2.60%) |
Mar 17, 2023 | 24.31 | 24.54 | 22.99 | 23.05 | 166,669 | -1.50(-6.11%) |
Mar 16, 2023 | 25.54 | 25.54 | 22.84 | 24.55 | 396,008 | -1.45(-5.58%) |
Mar 15, 2023 | 27.43 | 27.43 | 25.59 | 26.00 | 326,291 | -2.17(-7.70%) |
Mar 14, 2023 | 28.36 | 29.12 | 28.00 | 28.17 | 178,134 | -0.06(-0.21%) |
Mar 13, 2023 | 27.66 | 28.61 | 27.35 | 28.23 | 225,387 | -0.23(-0.81%) |
Mar 10, 2023 | 29.39 | 29.50 | 28.31 | 28.46 | 121,020 | -0.65(-2.23%) |
Mar 09, 2023 | 29.99 | 30.28 | 29.04 | 29.11 | 153,138 | -0.83(-2.77%) |
Mar 08, 2023 | 29.92 | 30.47 | 29.34 | 29.94 | 106,812 | -0.08(-0.27%) |
Mar 07, 2023 | 30.81 | 30.81 | 29.89 | 30.02 | 45,414 | -0.77(-2.50%) |
Mar 06, 2023 | 31.02 | 31.02 | 30.20 | 30.79 | 66,528 | -0.09(-0.29%) |
Mar 03, 2023 | 29.80 | 31.03 | 29.80 | 30.88 | 58,527 | +0.79(+2.63%) |
Mar 02, 2023 | 29.04 | 30.12 | 29.04 | 30.09 | 55,545 | +0.74(+2.52%) |
Mar 01, 2023 | 29.28 | 29.71 | 28.57 | 29.35 | 89,189 | +0.07(+0.24%) |
Feb 28, 2023 | 30.47 | 30.66 | 29.28 | 29.28 | 49,729 | -0.85(-2.82%) |
Feb 27, 2023 | 29.84 | 30.31 | 29.71 | 30.13 | 42,439 | +0.28(+0.94%) |
Feb 24, 2023 | 29.30 | 29.95 | 28.96 | 29.85 | 65,191 | +0.28(+0.95%) |
Feb 23, 2023 | 29.68 | 30.18 | 29.18 | 29.57 | 83,888 | +0.22(+0.75%) |
Feb 22, 2023 | 31.53 | 31.77 | 29.10 | 29.35 | 117,804 | -2.43(-7.65%) |
Feb 21, 2023 | 31.05 | 32.23 | 31.05 | 31.78 | 92,817 | +0.08(+0.25%) |
Feb 17, 2023 | 32.00 | 32.00 | 31.20 | 31.70 | 133,548 | -0.26(-0.81%) |
Feb 16, 2023 | 31.82 | 32.31 | 31.69 | 31.96 | 98,896 | -0.22(-0.68%) |
Feb 15, 2023 | 32.04 | 32.18 | 31.40 | 32.18 | 67,262 | +0.13(+0.41%) |
Feb 14, 2023 | 32.22 | 32.73 | 31.69 | 32.05 | 50,318 | -0.35(-1.08%) |
Feb 13, 2023 | 33.00 | 33.00 | 32.31 | 32.40 | 35,682 | -0.67(-2.03%) |
Feb 10, 2023 | 32.03 | 33.84 | 31.68 | 33.07 | 80,543 | +1.17(+3.67%) |
Feb 09, 2023 | 32.07 | 32.10 | 31.13 | 31.90 | 125,510 | -0.27(-0.84%) |
Feb 08, 2023 | 32.65 | 32.66 | 31.55 | 32.17 | 66,740 | -0.20(-0.62%) |
Feb 07, 2023 | 32.66 | 32.69 | 32.10 | 32.37 | 105,420 | -0.32(-0.98%) |
Feb 06, 2023 | 32.00 | 32.69 | 31.62 | 32.69 | 73,157 | +0.71(+2.22%) |
Feb 03, 2023 | 31.42 | 32.88 | 31.42 | 31.98 | 76,510 | +0.40(+1.27%) |
Feb 02, 2023 | 32.93 | 32.98 | 30.73 | 31.58 | 103,788 | -1.24(-3.78%) |
Feb 01, 2023 | 32.94 | 32.94 | 31.81 | 32.82 | 83,174 | -0.18(-0.55%) |
Jan 31, 2023 | 31.95 | 33.38 | 31.75 | 33.00 | 54,150 | +1.11(+3.48%) |
Jan 30, 2023 | 31.71 | 32.01 | 31.01 | 31.89 | 76,834 | -0.11(-0.34%) |
Jan 27, 2023 | 32.75 | 32.96 | 31.73 | 32.00 | 60,061 | -0.56(-1.72%) |
Jan 26, 2023 | 33.09 | 33.25 | 31.81 | 32.56 | 84,056 | -0.65(-1.96%) |
Jan 25, 2023 | 31.44 | 33.51 | 31.20 | 33.21 | 91,550 | +1.47(+4.63%) |
Jan 24, 2023 | 31.69 | 33.52 | 31.41 | 31.74 | 85,222 | +0.05(+0.16%) |
Jan 23, 2023 | 31.56 | 32.60 | 31.45 | 31.69 | 132,665 | +0.14(+0.44%) |
Jan 20, 2023 | 30.25 | 31.61 | 30.06 | 31.55 | 69,647 | +1.14(+3.75%) |
Jan 19, 2023 | 30.41 | 31.14 | 30.09 | 30.41 | 74,506 | +0.00(+0.00%) |
Jan 18, 2023 | 30.25 | 32.85 | 30.05 | 30.41 | 197,952 | +0.46(+1.54%) |
Jan 17, 2023 | 29.07 | 29.95 | 29.07 | 29.95 | 140,939 | +0.87(+2.99%) |
Jan 13, 2023 | 29.18 | 29.19 | 28.56 | 29.08 | 106,492 | -0.03(-0.10%) |
Jan 12, 2023 | 28.74 | 29.43 | 28.74 | 29.11 | 79,534 | +0.26(+0.90%) |
Jan 11, 2023 | 29.50 | 29.60 | 28.54 | 28.85 | 106,719 | -0.53(-1.80%) |
Jan 10, 2023 | 29.12 | 29.80 | 28.90 | 29.38 | 111,698 | +0.26(+0.89%) |
Jan 09, 2023 | 28.69 | 30.90 | 28.69 | 29.12 | 321,881 | +0.86(+3.04%) |
Jan 06, 2023 | 28.00 | 28.85 | 27.22 | 28.26 | 69,282 | +0.11(+0.39%) |
Jan 05, 2023 | 27.37 | 28.47 | 27.37 | 28.15 | 18,945 | +0.79(+2.89%) |
Jan 04, 2023 | 28.00 | 28.12 | 27.11 | 27.36 | 70,123 | -0.64(-2.29%) |
Jan 03, 2023 | 29.49 | 30.00 | 27.89 | 28.00 | 63,273 | -1.50(-5.08%) |
Dec 30, 2022 | 29.40 | 30.00 | 29.25 | 29.50 | 77,355 | +0.00(+0.00%) |
Dec 29, 2022 | 31.41 | 31.41 | 29.11 | 29.50 | 64,879 | -0.86(-2.83%) |
Dec 28, 2022 | 31.07 | 31.83 | 29.80 | 30.36 | 47,773 | -0.89(-2.85%) |
Dec 27, 2022 | 31.74 | 31.84 | 30.60 | 31.25 | 93,927 | +0.06(+0.19%) |
Dec 23, 2022 | 31.12 | 31.34 | 30.28 | 31.19 | 87,912 | +0.38(+1.23%) |
Dec 22, 2022 | 31.25 | 31.64 | 30.51 | 30.81 | 37,966 | -0.26(-0.84%) |
Dec 21, 2022 | 31.62 | 31.85 | 30.88 | 31.07 | 78,661 | -0.29(-0.92%) |
Dec 20, 2022 | 29.87 | 32.00 | 29.87 | 31.36 | 57,597 | +1.86(+6.31%) |
Dec 19, 2022 | 31.50 | 31.88 | 29.31 | 29.50 | 54,107 | -1.54(-4.96%) |
Dec 16, 2022 | 30.64 | 31.48 | 29.94 | 31.04 | 19,247 | +0.13(+0.42%) |
Dec 15, 2022 | 30.35 | 30.91 | 30.14 | 30.91 | 25,815 | +0.56(+1.85%) |
Dec 14, 2022 | 29.69 | 31.30 | 29.69 | 30.35 | 37,617 | +0.81(+2.74%) |
Dec 13, 2022 | 29.73 | 29.73 | 28.88 | 29.54 | 19,980 | +1.13(+3.98%) |
Dec 12, 2022 | 28.78 | 29.00 | 27.91 | 28.41 | 37,618 | -0.33(-1.15%) |
Dec 09, 2022 | 29.52 | 30.23 | 28.30 | 28.74 | 47,011 | -0.73(-2.48%) |
Dec 08, 2022 | 29.90 | 29.90 | 29.04 | 29.47 | 17,255 | +0.02(+0.07%) |
Dec 07, 2022 | 28.61 | 30.10 | 28.61 | 29.45 | 19,667 | +0.74(+2.58%) |
Dec 06, 2022 | 28.94 | 29.92 | 28.40 | 28.71 | 16,198 | -0.45(-1.54%) |
Dec 05, 2022 | 30.00 | 30.50 | 28.87 | 29.16 | 21,445 | -1.01(-3.35%) |
Dec 02, 2022 | 29.35 | 30.27 | 29.12 | 30.17 | 39,176 | -0.05(-0.17%) |
Dec 01, 2022 | 29.42 | 30.51 | 29.30 | 30.22 | 24,786 | +1.16(+3.99%) |
Nov 30, 2022 | 28.35 | 30.63 | 28.18 | 29.06 | 35,478 | +0.72(+2.54%) |
Nov 29, 2022 | 28.42 | 28.57 | 27.86 | 28.34 | 15,996 | +0.36(+1.29%) |
Nov 28, 2022 | 29.17 | 29.17 | 27.22 | 27.98 | 22,942 | -1.54(-5.22%) |
Nov 25, 2022 | 29.41 | 30.43 | 29.07 | 29.52 | 9,258 | -0.14(-0.47%) |
Nov 23, 2022 | 28.64 | 29.71 | 27.79 | 29.66 | 22,608 | +0.84(+2.91%) |
Nov 22, 2022 | 29.04 | 29.24 | 28.73 | 28.82 | 17,588 | +0.32(+1.12%) |
Nov 21, 2022 | 28.36 | 28.51 | 27.30 | 28.50 | 17,305 | -0.21(-0.73%) |
Nov 18, 2022 | 28.53 | 29.25 | 27.81 | 28.71 | 18,310 | -0.06(-0.21%) |
Nov 17, 2022 | 28.86 | 29.30 | 28.30 | 28.77 | 15,604 | -0.09(-0.31%) |
Nov 16, 2022 | 28.55 | 28.86 | 28.20 | 28.86 | 3,628 | +0.11(+0.38%) |
Nov 15, 2022 | 28.98 | 29.18 | 28.06 | 28.75 | 7,058 | +0.15(+0.52%) |
Nov 14, 2022 | 29.80 | 29.80 | 28.12 | 28.60 | 31,914 | -1.25(-4.19%) |
Nov 11, 2022 | 29.10 | 30.11 | 29.05 | 29.85 | 11,932 | +1.00(+3.47%) |
Nov 10, 2022 | 28.24 | 29.25 | 28.23 | 28.85 | 14,577 | +0.65(+2.30%) |
Nov 09, 2022 | 28.18 | 29.11 | 27.98 | 28.20 | 32,960 | +0.26(+0.93%) |
Nov 08, 2022 | 27.36 | 28.65 | 27.36 | 27.94 | 33,245 | +0.58(+2.12%) |
Nov 07, 2022 | 27.10 | 28.65 | 27.08 | 27.36 | 34,783 | +0.43(+1.60%) |
Nov 04, 2022 | 27.00 | 27.08 | 26.21 | 26.93 | 8,204 | +0.38(+1.43%) |
Nov 03, 2022 | 25.07 | 26.89 | 23.84 | 26.55 | 40,459 | +0.85(+3.31%) |
Nov 02, 2022 | 25.91 | 26.34 | 25.36 | 25.70 | 22,908 | -0.39(-1.49%) |
Nov 01, 2022 | 27.03 | 27.35 | 25.91 | 26.09 | 12,684 | -0.30(-1.14%) |
Oct 31, 2022 | 26.29 | 26.52 | 25.76 | 26.39 | 10,674 | -0.01(-0.04%) |
Oct 28, 2022 | 27.00 | 27.00 | 26.00 | 26.40 | 10,788 | -0.46(-1.71%) |
Oct 27, 2022 | 27.18 | 27.95 | 26.61 | 26.86 | 25,964 | -0.03(-0.11%) |
Oct 26, 2022 | 25.68 | 27.32 | 25.68 | 26.89 | 21,020 | +1.23(+4.79%) |
Oct 25, 2022 | 23.80 | 25.90 | 23.80 | 25.66 | 23,384 | +2.03(+8.59%) |
Oct 24, 2022 | 23.22 | 23.95 | 23.22 | 23.63 | 50,669 | +0.23(+0.98%) |
Oct 21, 2022 | 23.40 | 23.50 | 22.83 | 23.40 | 52,852 | +0.20(+0.86%) |
Oct 20, 2022 | 23.13 | 23.34 | 23.05 | 23.20 | 12,418 | +0.14(+0.61%) |
Oct 19, 2022 | 23.24 | 23.25 | 22.93 | 23.06 | 22,525 | -0.34(-1.45%) |
Oct 18, 2022 | 23.33 | 23.40 | 23.11 | 23.40 | 3,253 | +0.22(+0.95%) |
Oct 17, 2022 | 23.58 | 23.58 | 23.05 | 23.18 | 2,396 | +0.22(+0.96%) |
Oct 14, 2022 | 22.78 | 22.96 | 22.51 | 22.96 | 2,301 | -0.26(-1.12%) |
Oct 13, 2022 | 22.75 | 23.60 | 22.66 | 23.22 | 7,215 | +0.26(+1.13%) |
Oct 12, 2022 | 22.98 | 22.98 | 22.86 | 22.96 | 1,728 | +0.05(+0.22%) |
Oct 11, 2022 | 23.25 | 23.75 | 22.75 | 22.91 | 35,024 | -0.89(-3.74%) |
Oct 10, 2022 | 23.93 | 24.25 | 23.10 | 23.80 | 23,795 | +0.06(+0.25%) |
Oct 07, 2022 | 22.52 | 23.98 | 22.52 | 23.74 | 28,285 | +1.28(+5.70%) |
Oct 06, 2022 | 22.89 | 23.00 | 22.01 | 22.46 | 53,695 | -0.36(-1.58%) |
Oct 05, 2022 | 21.33 | 23.00 | 21.25 | 22.82 | 33,386 | +1.37(+6.39%) |
Oct 04, 2022 | 21.57 | 22.25 | 21.29 | 21.45 | 64,329 | +0.24(+1.13%) |