Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 25.93 | 25.93 | 25.33 | 25.35 | 1,053,124 | -0.77(-2.94%) |
Aug 30, 2023 | 26.28 | 26.30 | 26.10 | 26.12 | 776,742 | -0.14(-0.52%) |
Aug 29, 2023 | 25.94 | 26.29 | 25.79 | 26.26 | 794,371 | +0.34(+1.31%) |
Aug 28, 2023 | 25.70 | 25.95 | 25.61 | 25.92 | 917,828 | +0.23(+0.91%) |
Aug 25, 2023 | 25.79 | 25.83 | 25.47 | 25.68 | 1,149,993 | -0.13(-0.49%) |
Aug 24, 2023 | 26.08 | 26.19 | 25.78 | 25.81 | 1,335,497 | -0.38(-1.45%) |
Aug 23, 2023 | 25.72 | 26.24 | 25.70 | 26.19 | 897,177 | +0.69(+2.70%) |
Aug 22, 2023 | 25.43 | 25.53 | 25.29 | 25.50 | 660,660 | +0.42(+1.66%) |
Aug 21, 2023 | 25.11 | 25.18 | 24.96 | 25.08 | 421,248 | -0.10(-0.39%) |
Aug 18, 2023 | 25.00 | 25.24 | 24.85 | 25.18 | 666,568 | +0.11(+0.43%) |
Aug 17, 2023 | 25.50 | 25.53 | 25.05 | 25.07 | 611,958 | -0.20(-0.81%) |
Aug 16, 2023 | 25.44 | 25.67 | 25.27 | 25.28 | 1,205,721 | -0.05(-0.19%) |
Aug 15, 2023 | 25.48 | 25.50 | 25.30 | 25.32 | 544,643 | -0.20(-0.80%) |
Aug 14, 2023 | 25.64 | 25.68 | 25.36 | 25.53 | 1,868,625 | -0.30(-1.17%) |
Aug 11, 2023 | 26.11 | 26.22 | 25.83 | 25.83 | 1,048,866 | -0.34(-1.30%) |
Aug 10, 2023 | 26.38 | 26.60 | 26.16 | 26.17 | 776,464 | +0.04(+0.15%) |
Aug 09, 2023 | 26.09 | 26.16 | 25.97 | 26.13 | 643,112 | -0.05(-0.19%) |
Aug 08, 2023 | 25.93 | 26.23 | 25.76 | 26.18 | 547,490 | -0.11(-0.41%) |
Aug 07, 2023 | 26.33 | 26.33 | 26.09 | 26.29 | 1,022,757 | -0.06(-0.22%) |
Aug 04, 2023 | 26.45 | 26.72 | 26.26 | 26.34 | 1,212,779 | +0.04(+0.15%) |
Aug 03, 2023 | 26.50 | 26.64 | 26.25 | 26.31 | 1,962,579 | -0.39(-1.46%) |
Aug 02, 2023 | 26.97 | 26.98 | 26.57 | 26.69 | 1,119,335 | -0.39(-1.43%) |
Aug 01, 2023 | 27.30 | 27.41 | 27.02 | 27.08 | 1,488,599 | -0.56(-2.04%) |
Jul 31, 2023 | 27.50 | 27.70 | 27.50 | 27.65 | 1,245,443 | +0.28(+1.03%) |
Jul 28, 2023 | 27.34 | 27.50 | 27.26 | 27.36 | 1,101,011 | +0.26(+0.97%) |
Jul 27, 2023 | 27.65 | 27.65 | 27.09 | 27.10 | 1,791,832 | -0.58(-2.10%) |
Jul 26, 2023 | 27.48 | 27.73 | 27.38 | 27.68 | 1,012,416 | +0.18(+0.67%) |
Jul 25, 2023 | 27.47 | 27.60 | 27.40 | 27.50 | 1,911,499 | +0.20(+0.75%) |
Jul 24, 2023 | 27.04 | 27.44 | 26.94 | 27.30 | 1,415,469 | +0.37(+1.37%) |
Jul 21, 2023 | 26.85 | 27.01 | 26.78 | 26.93 | 655,593 | +0.35(+1.32%) |
Jul 20, 2023 | 26.74 | 26.76 | 26.50 | 26.58 | 828,831 | -0.05(-0.18%) |
Jul 19, 2023 | 26.61 | 26.71 | 26.48 | 26.63 | 791,552 | +0.07(+0.26%) |
Jul 18, 2023 | 26.53 | 26.72 | 26.44 | 26.56 | 1,428,610 | -0.02(-0.07%) |
Jul 17, 2023 | 26.29 | 26.60 | 26.07 | 26.58 | 1,140,785 | +0.04(+0.15%) |
Jul 14, 2023 | 26.75 | 26.75 | 26.51 | 26.54 | 783,814 | -0.26(-0.98%) |
Jul 13, 2023 | 26.64 | 26.90 | 26.61 | 26.80 | 1,592,185 | +0.41(+1.55%) |
Jul 12, 2023 | 26.62 | 26.73 | 26.36 | 26.39 | 849,498 | +0.22(+0.85%) |
Jul 11, 2023 | 25.80 | 26.19 | 25.64 | 26.17 | 1,845,153 | +0.09(+0.34%) |
Jul 10, 2023 | 26.14 | 26.22 | 26.03 | 26.08 | 1,199,253 | -0.15(-0.56%) |
Jul 07, 2023 | 25.97 | 26.40 | 25.92 | 26.23 | 1,727,290 | +0.50(+1.92%) |
Jul 06, 2023 | 26.15 | 26.22 | 25.55 | 25.73 | 1,364,719 | -0.76(-2.86%) |
Jul 05, 2023 | 26.47 | 26.60 | 26.34 | 26.49 | 937,898 | -0.23(-0.87%) |
Jul 03, 2023 | 26.57 | 26.77 | 26.57 | 26.72 | 714,755 | +0.34(+1.29%) |
Jun 30, 2023 | 26.55 | 26.55 | 26.31 | 26.38 | 917,655 | +0.06(+0.22%) |
Jun 29, 2023 | 26.09 | 26.34 | 26.06 | 26.32 | 1,817,543 | +0.27(+1.04%) |
Jun 28, 2023 | 26.25 | 26.25 | 26.04 | 26.05 | 2,236,681 | -0.37(-1.40%) |
Jun 27, 2023 | 26.52 | 26.52 | 26.24 | 26.42 | 1,138,923 | +0.00(+0.00%) |
Jun 26, 2023 | 26.40 | 26.58 | 26.30 | 26.42 | 615,202 | +0.06(+0.22%) |
Jun 23, 2023 | 26.37 | 26.48 | 26.26 | 26.36 | 928,884 | -0.26(-0.98%) |
Jun 22, 2023 | 26.75 | 26.75 | 26.48 | 26.63 | 1,692,785 | -0.30(-1.12%) |
Jun 21, 2023 | 26.70 | 26.98 | 26.63 | 26.93 | 720,364 | +0.28(+1.06%) |
Jun 20, 2023 | 26.74 | 26.75 | 26.48 | 26.64 | 2,314,070 | +0.04(+0.15%) |
Jun 16, 2023 | 26.56 | 26.76 | 26.47 | 26.61 | 664,230 | -0.12(-0.44%) |
Jun 15, 2023 | 26.68 | 26.79 | 26.56 | 26.72 | 473,944 | +0.13(+0.47%) |
Jun 14, 2023 | 26.22 | 26.63 | 26.15 | 26.60 | 1,319,393 | +0.58(+2.24%) |
Jun 13, 2023 | 26.14 | 26.14 | 25.92 | 26.01 | 706,252 | +0.04(+0.15%) |
Jun 12, 2023 | 25.98 | 26.01 | 25.77 | 25.97 | 511,280 | -0.03(-0.11%) |
Jun 09, 2023 | 25.70 | 26.07 | 25.69 | 26.00 | 923,988 | +0.35(+1.36%) |
Jun 08, 2023 | 25.55 | 25.69 | 25.44 | 25.65 | 1,100,930 | +0.16(+0.61%) |
Jun 07, 2023 | 25.52 | 25.68 | 25.39 | 25.50 | 1,123,200 | +0.17(+0.69%) |
Jun 06, 2023 | 24.84 | 25.34 | 24.84 | 25.33 | 718,550 | +0.49(+1.96%) |
Jun 05, 2023 | 24.76 | 24.89 | 24.62 | 24.84 | 522,404 | +0.20(+0.81%) |
Jun 02, 2023 | 24.64 | 24.70 | 24.56 | 24.64 | 1,775,715 | +0.56(+2.34%) |
Jun 01, 2023 | 23.56 | 24.11 | 23.56 | 24.08 | 1,080,889 | +0.58(+2.48%) |
May 31, 2023 | 23.58 | 23.65 | 23.29 | 23.49 | 725,136 | -0.27(-1.12%) |
May 30, 2023 | 24.14 | 24.14 | 23.64 | 23.76 | 1,006,058 | -0.55(-2.27%) |
May 26, 2023 | 24.24 | 24.45 | 24.15 | 24.31 | 851,482 | +0.36(+1.51%) |
May 25, 2023 | 24.12 | 24.12 | 23.90 | 23.95 | 881,834 | -0.07(-0.28%) |
May 24, 2023 | 24.08 | 24.12 | 23.91 | 24.02 | 780,703 | +0.06(+0.24%) |
May 23, 2023 | 24.08 | 24.32 | 23.95 | 23.96 | 986,896 | -0.08(-0.32%) |
May 22, 2023 | 24.35 | 24.35 | 24.02 | 24.04 | 280,766 | -0.21(-0.87%) |
May 19, 2023 | 24.41 | 24.52 | 24.20 | 24.25 | 359,083 | -0.16(-0.66%) |
May 18, 2023 | 24.25 | 24.44 | 24.18 | 24.41 | 743,054 | -0.09(-0.35%) |
May 17, 2023 | 24.44 | 24.56 | 24.28 | 24.50 | 916,345 | +0.19(+0.78%) |
May 16, 2023 | 24.70 | 24.85 | 24.29 | 24.31 | 514,509 | -0.37(-1.51%) |
May 15, 2023 | 24.46 | 24.69 | 24.31 | 24.68 | 481,237 | +0.37(+1.53%) |
May 12, 2023 | 24.17 | 24.43 | 24.17 | 24.31 | 653,898 | +0.12(+0.51%) |
May 11, 2023 | 24.00 | 24.30 | 23.86 | 24.18 | 565,094 | -0.06(-0.24%) |
May 10, 2023 | 24.21 | 24.24 | 24.02 | 24.24 | 426,164 | +0.19(+0.79%) |
May 09, 2023 | 23.69 | 24.08 | 23.67 | 24.05 | 924,183 | +0.28(+1.16%) |
May 08, 2023 | 23.88 | 24.04 | 23.76 | 23.77 | 513,333 | +0.05(+0.20%) |
May 05, 2023 | 23.24 | 23.81 | 23.22 | 23.72 | 1,212,739 | +0.72(+3.11%) |
May 04, 2023 | 23.13 | 23.24 | 22.77 | 23.01 | 961,968 | +0.01(+0.04%) |
May 03, 2023 | 22.96 | 23.20 | 22.87 | 23.00 | 512,615 | +0.10(+0.46%) |
May 02, 2023 | 23.27 | 23.27 | 22.80 | 22.89 | 400,780 | -0.44(-1.88%) |
May 01, 2023 | 23.42 | 23.55 | 23.25 | 23.33 | 271,198 | -0.11(-0.49%) |
Apr 28, 2023 | 23.06 | 23.45 | 23.06 | 23.45 | 883,591 | +0.28(+1.19%) |
Apr 27, 2023 | 22.92 | 23.19 | 22.88 | 23.17 | 655,154 | +0.40(+1.76%) |
Apr 26, 2023 | 23.03 | 23.07 | 22.77 | 22.77 | 342,544 | -0.14(-0.62%) |
Apr 25, 2023 | 23.07 | 23.07 | 22.82 | 22.91 | 253,712 | -0.27(-1.15%) |
Apr 24, 2023 | 23.03 | 23.27 | 22.96 | 23.18 | 563,308 | +0.19(+0.83%) |
Apr 21, 2023 | 23.11 | 23.24 | 22.83 | 22.99 | 752,052 | -0.31(-1.31%) |
Apr 20, 2023 | 23.16 | 23.47 | 23.12 | 23.29 | 646,423 | +0.12(+0.54%) |
Apr 19, 2023 | 23.55 | 23.55 | 23.17 | 23.17 | 426,276 | -0.69(-2.88%) |
Apr 18, 2023 | 23.72 | 23.95 | 23.66 | 23.86 | 684,174 | -0.04(-0.16%) |
Apr 17, 2023 | 23.92 | 23.98 | 23.76 | 23.90 | 492,500 | -0.02(-0.08%) |
Apr 14, 2023 | 23.59 | 23.92 | 23.59 | 23.91 | 674,311 | +0.02(+0.08%) |
Apr 13, 2023 | 23.80 | 24.00 | 23.76 | 23.90 | 692,388 | +0.13(+0.56%) |
Apr 12, 2023 | 23.85 | 24.00 | 23.65 | 23.76 | 1,124,792 | +0.27(+1.14%) |
Apr 11, 2023 | 23.11 | 23.54 | 23.11 | 23.49 | 581,367 | +0.91(+4.01%) |
Apr 10, 2023 | 22.38 | 22.62 | 22.37 | 22.59 | 1,810,896 | +0.23(+1.02%) |
Apr 06, 2023 | 22.42 | 22.44 | 22.21 | 22.36 | 490,927 | -0.05(-0.21%) |
Apr 05, 2023 | 22.52 | 22.58 | 22.23 | 22.41 | 892,943 | -0.17(-0.76%) |
Apr 04, 2023 | 22.75 | 22.78 | 22.46 | 22.58 | 609,058 | -0.10(-0.42%) |
Apr 03, 2023 | 22.66 | 22.75 | 22.54 | 22.67 | 346,236 | -0.09(-0.38%) |
Mar 31, 2023 | 23.00 | 23.11 | 22.67 | 22.76 | 339,357 | -0.12(-0.54%) |
Mar 30, 2023 | 23.00 | 23.01 | 22.61 | 22.88 | 408,626 | +0.35(+1.57%) |
Mar 29, 2023 | 22.31 | 22.61 | 22.20 | 22.53 | 260,681 | +0.36(+1.63%) |
Mar 28, 2023 | 22.00 | 22.28 | 21.96 | 22.17 | 628,993 | +0.36(+1.66%) |
Mar 27, 2023 | 21.68 | 21.86 | 21.63 | 21.81 | 459,458 | +0.33(+1.55%) |
Mar 24, 2023 | 21.23 | 21.58 | 21.11 | 21.47 | 485,195 | +0.17(+0.81%) |
Mar 23, 2023 | 21.90 | 21.94 | 21.17 | 21.30 | 315,686 | -0.40(-1.85%) |
Mar 22, 2023 | 21.96 | 22.17 | 21.69 | 21.70 | 521,095 | -0.12(-0.57%) |
Mar 21, 2023 | 21.80 | 21.90 | 21.67 | 21.83 | 275,796 | +0.28(+1.28%) |
Mar 20, 2023 | 21.57 | 21.74 | 21.48 | 21.55 | 790,111 | -0.03(-0.13%) |
Mar 17, 2023 | 21.84 | 21.88 | 21.48 | 21.58 | 404,834 | -0.40(-1.82%) |
Mar 16, 2023 | 21.44 | 22.04 | 21.44 | 21.98 | 478,361 | +0.42(+1.95%) |
Mar 15, 2023 | 21.68 | 21.68 | 21.27 | 21.56 | 712,906 | -0.55(-2.50%) |
Mar 14, 2023 | 22.33 | 22.44 | 22.06 | 22.11 | 1,077,848 | +0.13(+0.61%) |
Mar 13, 2023 | 22.03 | 22.31 | 21.82 | 21.98 | 1,194,202 | -0.44(-1.96%) |
Mar 10, 2023 | 22.71 | 22.86 | 22.34 | 22.42 | 1,405,161 | -0.55(-2.41%) |
Mar 09, 2023 | 23.37 | 23.49 | 22.93 | 22.97 | 1,576,910 | -0.37(-1.59%) |
Mar 08, 2023 | 23.08 | 23.50 | 23.08 | 23.34 | 1,781,078 | +0.56(+2.47%) |
Mar 07, 2023 | 23.10 | 23.11 | 22.70 | 22.78 | 256,063 | -0.43(-1.85%) |
Mar 06, 2023 | 23.01 | 23.29 | 22.92 | 23.21 | 376,986 | +0.09(+0.37%) |
Mar 03, 2023 | 22.89 | 23.15 | 22.86 | 23.12 | 323,522 | +0.36(+1.59%) |
Mar 02, 2023 | 22.85 | 23.02 | 22.65 | 22.76 | 353,401 | -0.32(-1.40%) |
Mar 01, 2023 | 22.78 | 23.10 | 22.65 | 23.08 | 667,394 | +0.42(+1.85%) |
Feb 28, 2023 | 22.89 | 22.93 | 22.62 | 22.67 | 450,001 | -0.15(-0.67%) |
Feb 27, 2023 | 22.81 | 22.99 | 22.69 | 22.82 | 348,081 | +0.06(+0.25%) |
Feb 24, 2023 | 22.88 | 23.01 | 22.62 | 22.76 | 445,085 | -0.58(-2.49%) |
Feb 23, 2023 | 23.46 | 23.49 | 23.10 | 23.34 | 442,030 | +0.22(+0.95%) |
Feb 22, 2023 | 23.10 | 23.21 | 22.95 | 23.12 | 440,569 | -0.03(-0.12%) |
Feb 21, 2023 | 23.36 | 23.64 | 23.07 | 23.15 | 853,613 | -0.32(-1.38%) |
Feb 17, 2023 | 23.46 | 23.62 | 23.29 | 23.48 | 286,215 | -0.05(-0.20%) |
Feb 16, 2023 | 23.17 | 23.64 | 23.09 | 23.52 | 751,381 | +0.18(+0.78%) |
Feb 15, 2023 | 23.12 | 23.36 | 22.96 | 23.34 | 1,577,675 | +0.17(+0.74%) |
Feb 14, 2023 | 23.31 | 23.54 | 23.06 | 23.17 | 1,116,212 | -0.10(-0.41%) |
Feb 13, 2023 | 23.00 | 23.30 | 23.00 | 23.27 | 786,492 | +0.35(+1.54%) |
Feb 10, 2023 | 22.88 | 22.95 | 22.69 | 22.91 | 1,004,629 | +0.10(+0.42%) |
Feb 09, 2023 | 23.15 | 23.34 | 22.77 | 22.82 | 945,132 | -0.33(-1.44%) |
Feb 08, 2023 | 23.05 | 23.25 | 22.88 | 23.15 | 398,660 | +0.25(+1.08%) |
Feb 07, 2023 | 23.04 | 23.15 | 22.77 | 22.90 | 419,374 | -0.18(-0.78%) |
Feb 06, 2023 | 22.89 | 23.13 | 22.74 | 23.08 | 821,105 | -0.16(-0.70%) |
Feb 03, 2023 | 23.46 | 23.69 | 23.15 | 23.25 | 714,879 | -0.56(-2.36%) |
Feb 02, 2023 | 24.50 | 24.51 | 23.70 | 23.81 | 820,191 | -0.44(-1.81%) |
Feb 01, 2023 | 24.25 | 24.32 | 23.80 | 24.25 | 1,155,848 | -0.05(-0.20%) |
Jan 31, 2023 | 24.24 | 24.30 | 24.10 | 24.30 | 589,555 | +0.36(+1.51%) |
Jan 30, 2023 | 24.08 | 24.15 | 23.92 | 23.93 | 831,932 | -0.16(-0.67%) |
Jan 27, 2023 | 24.40 | 24.40 | 24.05 | 24.10 | 555,192 | -0.46(-1.86%) |
Jan 26, 2023 | 24.52 | 24.58 | 24.30 | 24.55 | 499,292 | +0.08(+0.31%) |
Jan 25, 2023 | 24.07 | 24.48 | 23.96 | 24.48 | 728,911 | +0.41(+1.70%) |
Jan 24, 2023 | 23.91 | 24.11 | 23.75 | 24.07 | 963,258 | +0.31(+1.28%) |
Jan 23, 2023 | 23.75 | 24.00 | 23.60 | 23.76 | 582,688 | +0.09(+0.36%) |
Jan 20, 2023 | 23.49 | 23.72 | 23.40 | 23.68 | 566,056 | +0.05(+0.20%) |
Jan 19, 2023 | 23.53 | 23.70 | 23.29 | 23.63 | 1,175,446 | +0.10(+0.45%) |
Jan 18, 2023 | 24.05 | 24.12 | 23.52 | 23.52 | 1,778,363 | -0.18(-0.76%) |
Jan 17, 2023 | 23.48 | 23.71 | 23.47 | 23.70 | 826,740 | +0.01(+0.04%) |
Jan 13, 2023 | 23.55 | 23.81 | 23.55 | 23.70 | 691,203 | -0.08(-0.32%) |
Jan 12, 2023 | 23.46 | 23.93 | 23.29 | 23.77 | 1,223,908 | +0.31(+1.30%) |
Jan 11, 2023 | 23.11 | 23.48 | 23.09 | 23.47 | 1,725,005 | +0.51(+2.24%) |
Jan 10, 2023 | 22.69 | 23.04 | 22.61 | 22.95 | 839,283 | +0.37(+1.65%) |
Jan 09, 2023 | 22.32 | 22.67 | 22.27 | 22.58 | 938,118 | +0.09(+0.38%) |
Jan 06, 2023 | 22.14 | 22.52 | 22.02 | 22.49 | 973,495 | +0.73(+3.37%) |
Jan 05, 2023 | 21.36 | 21.79 | 21.33 | 21.76 | 546,521 | +0.58(+2.75%) |
Jan 04, 2023 | 20.94 | 21.22 | 20.75 | 21.18 | 1,177,195 | +0.32(+1.55%) |
Jan 03, 2023 | 21.45 | 21.60 | 20.81 | 20.85 | 726,053 | -0.97(-4.46%) |
Dec 30, 2022 | 21.93 | 22.11 | 21.73 | 21.83 | 335,692 | -0.19(-0.87%) |
Dec 29, 2022 | 22.38 | 22.41 | 21.97 | 22.02 | 2,121,811 | -0.10(-0.43%) |
Dec 28, 2022 | 22.21 | 22.28 | 22.01 | 22.11 | 488,096 | +0.13(+0.61%) |
Dec 27, 2022 | 21.93 | 22.14 | 21.74 | 21.98 | 619,476 | -0.48(-2.12%) |
Dec 23, 2022 | 22.22 | 22.49 | 22.20 | 22.46 | 703,100 | +0.50(+2.26%) |
Dec 22, 2022 | 22.04 | 22.18 | 21.71 | 21.96 | 412,214 | +0.00(+0.00%) |
Dec 21, 2022 | 21.91 | 21.99 | 21.74 | 21.96 | 3,110,405 | +0.21(+0.96%) |
Dec 20, 2022 | 21.61 | 21.95 | 21.59 | 21.75 | 794,610 | +0.56(+2.65%) |
Dec 19, 2022 | 20.97 | 21.24 | 20.87 | 21.19 | 786,019 | +0.34(+1.65%) |
Dec 16, 2022 | 20.86 | 20.95 | 20.74 | 20.84 | 1,028,239 | -0.10(-0.50%) |
Dec 15, 2022 | 21.08 | 21.21 | 20.86 | 20.95 | 2,011,710 | -0.14(-0.68%) |
Dec 14, 2022 | 21.13 | 21.26 | 20.79 | 21.09 | 3,088,953 | -0.21(-0.98%) |
Dec 13, 2022 | 22.02 | 22.02 | 21.27 | 21.30 | 1,611,333 | -0.28(-1.31%) |
Dec 12, 2022 | 21.53 | 21.63 | 21.17 | 21.58 | 1,010,071 | -0.33(-1.49%) |
Dec 09, 2022 | 22.07 | 22.17 | 21.91 | 21.91 | 1,039,923 | -0.17(-0.76%) |
Dec 08, 2022 | 22.31 | 22.47 | 22.06 | 22.08 | 995,883 | -0.19(-0.83%) |
Dec 07, 2022 | 22.41 | 22.51 | 22.26 | 22.26 | 966,074 | -0.13(-0.59%) |
Dec 06, 2022 | 22.29 | 22.48 | 22.24 | 22.40 | 996,746 | +0.24(+1.08%) |
Dec 05, 2022 | 22.62 | 22.70 | 22.12 | 22.16 | 1,005,588 | -0.76(-3.31%) |
Dec 02, 2022 | 22.96 | 23.23 | 22.86 | 22.92 | 883,035 | +0.04(+0.15%) |
Dec 01, 2022 | 23.08 | 23.36 | 22.78 | 22.88 | 769,421 | -0.20(-0.88%) |
Nov 30, 2022 | 22.56 | 23.13 | 22.44 | 23.08 | 1,603,406 | +0.73(+3.28%) |
Nov 29, 2022 | 22.33 | 22.56 | 22.23 | 22.35 | 962,917 | +0.47(+2.14%) |
Nov 28, 2022 | 21.88 | 22.03 | 21.75 | 21.88 | 1,349,040 | -0.04(-0.20%) |
Nov 25, 2022 | 22.18 | 22.20 | 21.83 | 21.93 | 229,788 | -0.10(-0.44%) |
Nov 23, 2022 | 21.80 | 22.03 | 21.73 | 22.03 | 389,947 | +0.18(+0.81%) |
Nov 22, 2022 | 21.90 | 22.06 | 21.69 | 21.85 | 422,690 | -0.07(-0.32%) |
Nov 21, 2022 | 21.93 | 22.02 | 21.53 | 21.92 | 708,479 | +0.22(+1.02%) |
Nov 18, 2022 | 22.01 | 22.01 | 21.63 | 21.70 | 264,005 | -0.04(-0.16%) |
Nov 17, 2022 | 21.42 | 21.78 | 21.30 | 21.73 | 1,442,367 | -0.25(-1.12%) |
Nov 16, 2022 | 22.47 | 22.52 | 21.88 | 21.98 | 1,103,925 | -0.63(-2.77%) |
Nov 15, 2022 | 23.02 | 23.13 | 22.54 | 22.61 | 821,151 | +0.07(+0.31%) |
Nov 14, 2022 | 22.46 | 22.86 | 22.33 | 22.54 | 882,929 | +0.13(+0.59%) |
Nov 11, 2022 | 22.13 | 22.67 | 22.08 | 22.41 | 2,114,423 | +0.54(+2.46%) |
Nov 10, 2022 | 22.43 | 22.52 | 21.71 | 21.87 | 1,917,546 | -0.70(-3.09%) |
Nov 09, 2022 | 23.06 | 23.27 | 22.49 | 22.56 | 2,204,510 | -0.76(-3.26%) |
Nov 08, 2022 | 23.19 | 23.49 | 23.04 | 23.32 | 1,176,275 | +0.28(+1.23%) |
Nov 07, 2022 | 23.71 | 23.82 | 23.00 | 23.04 | 770,597 | -0.79(-3.33%) |
Nov 04, 2022 | 23.84 | 24.15 | 23.71 | 23.84 | 1,793,572 | +0.72(+3.09%) |
Nov 03, 2022 | 22.59 | 23.27 | 22.55 | 23.12 | 981,619 | +0.49(+2.14%) |
Nov 02, 2022 | 23.18 | 22.60 | 22.63 | 1,096,862 | -0.57(-2.44%) | |
Nov 01, 2022 | 23.10 | 23.50 | 22.85 | 23.20 | 1,814,546 | +0.34(+1.47%) |
Oct 31, 2022 | 22.00 | 22.88 | 22.00 | 22.86 | 1,000,395 | +0.50(+2.25%) |
Oct 28, 2022 | 22.22 | 22.39 | 22.05 | 22.36 | 3,007,910 | -0.13(-0.59%) |
Oct 27, 2022 | 22.24 | 22.85 | 22.18 | 22.49 | 878,275 | +0.32(+1.43%) |
Oct 26, 2022 | 22.15 | 22.48 | 22.08 | 22.18 | 733,302 | -0.19(-0.87%) |
Oct 25, 2022 | 22.18 | 22.63 | 22.13 | 22.37 | 1,420,073 | -0.02(-0.08%) |
Oct 24, 2022 | 22.87 | 22.93 | 22.33 | 22.39 | 2,566,962 | -1.16(-4.91%) |
Oct 21, 2022 | 22.74 | 23.68 | 22.71 | 23.54 | 965,938 | +0.85(+3.73%) |
Oct 20, 2022 | 22.53 | 22.83 | 22.46 | 22.70 | 1,265,103 | +0.29(+1.30%) |
Oct 19, 2022 | 22.16 | 22.41 | 22.00 | 22.41 | 750,677 | +0.11(+0.52%) |
Oct 18, 2022 | 22.32 | 22.41 | 21.96 | 22.29 | 1,080,257 | +0.33(+1.49%) |
Oct 17, 2022 | 21.80 | 22.19 | 21.80 | 21.96 | 680,118 | +0.42(+1.97%) |
Oct 14, 2022 | 22.21 | 22.21 | 21.47 | 21.54 | 1,003,779 | -0.61(-2.75%) |
Oct 13, 2022 | 21.48 | 22.44 | 21.47 | 22.15 | 2,239,097 | +0.17(+0.76%) |
Oct 12, 2022 | 22.11 | 22.12 | 21.86 | 21.98 | 1,238,169 | -0.21(-0.95%) |
Oct 11, 2022 | 22.34 | 22.57 | 22.09 | 22.19 | 1,975,363 | -0.31(-1.37%) |
Oct 10, 2022 | 22.68 | 22.79 | 22.43 | 22.50 | 1,049,087 | -0.05(-0.23%) |
Oct 07, 2022 | 22.64 | 22.85 | 22.47 | 22.56 | 1,072,373 | -0.28(-1.24%) |
Oct 06, 2022 | 22.73 | 22.99 | 22.71 | 22.84 | 847,028 | +0.05(+0.23%) |
Oct 05, 2022 | 22.67 | 22.94 | 22.44 | 22.78 | 1,514,511 | -0.07(-0.31%) |
Oct 04, 2022 | 22.99 | 23.09 | 22.58 | 22.86 | 2,630,393 | +0.29(+1.29%) |
Oct 03, 2022 | 21.72 | 22.60 | 21.62 | 22.56 | 1,457,067 | +1.62(+7.76%) |
Sep 30, 2022 | 20.60 | 21.20 | 20.60 | 20.94 | 796,917 | +0.19(+0.89%) |
Sep 29, 2022 | 20.71 | 20.78 | 20.37 | 20.75 | 1,577,001 | -0.23(-1.09%) |
Sep 28, 2022 | 20.75 | 21.06 | 20.63 | 20.98 | 998,868 | +0.31(+1.49%) |
Sep 27, 2022 | 20.84 | 21.03 | 20.58 | 20.67 | 1,069,145 | -0.02(-0.09%) |
Sep 26, 2022 | 21.11 | 21.22 | 20.59 | 20.69 | 1,477,148 | -0.84(-3.89%) |
Sep 23, 2022 | 21.90 | 21.92 | 21.33 | 21.53 | 2,201,608 | -0.97(-4.32%) |
Sep 22, 2022 | 22.27 | 22.60 | 22.06 | 22.50 | 847,560 | +0.34(+1.51%) |
Sep 21, 2022 | 22.37 | 22.63 | 22.07 | 22.17 | 1,228,757 | -0.20(-0.91%) |
Sep 20, 2022 | 22.09 | 22.43 | 21.95 | 22.37 | 2,087,666 | +0.16(+0.72%) |
Sep 19, 2022 | 21.39 | 22.26 | 21.20 | 22.21 | 984,602 | +0.69(+3.20%) |
Sep 16, 2022 | 21.31 | 21.54 | 21.23 | 21.52 | 1,214,745 | -0.19(-0.89%) |
Sep 15, 2022 | 21.86 | 22.02 | 21.63 | 21.72 | 1,308,822 | -0.27(-1.24%) |
Sep 14, 2022 | 22.02 | 22.20 | 21.93 | 21.99 | 1,077,560 | -0.01(-0.04%) |
Sep 13, 2022 | 22.21 | 22.51 | 21.93 | 22.00 | 1,891,170 | -0.83(-3.63%) |
Sep 12, 2022 | 22.74 | 22.89 | 22.67 | 22.83 | 1,133,132 | +0.42(+1.89%) |
Sep 09, 2022 | 22.07 | 22.45 | 22.07 | 22.41 | 1,028,456 | +0.60(+2.75%) |
Sep 08, 2022 | 21.68 | 21.88 | 21.51 | 21.80 | 1,243,326 | +0.11(+0.49%) |
Sep 07, 2022 | 21.37 | 21.79 | 21.18 | 21.70 | 1,271,420 | +0.18(+0.82%) |
Sep 06, 2022 | 21.79 | 21.84 | 21.41 | 21.52 | 1,815,698 | -0.42(-1.93%) |
Sep 02, 2022 | 21.80 | 22.14 | 21.71 | 21.95 | 2,002,367 | +0.49(+2.30%) |