Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.27 | 15.50 | 15.22 | 15.23 | 157,104 | +0.10(+0.66%) |
Sep 28, 2023 | 15.03 | 15.39 | 14.97 | 15.13 | 71,188 | +0.05(+0.33%) |
Sep 27, 2023 | 14.92 | 15.18 | 14.71 | 15.08 | 123,765 | +0.31(+2.10%) |
Sep 26, 2023 | 14.60 | 15.11 | 14.60 | 14.77 | 148,580 | -0.06(-0.40%) |
Sep 25, 2023 | 14.97 | 14.93 | 14.74 | 14.83 | 111,405 | -0.30(-1.98%) |
Sep 22, 2023 | 15.42 | 15.59 | 15.12 | 15.13 | 99,556 | -0.28(-1.82%) |
Sep 21, 2023 | 15.62 | 15.62 | 15.29 | 15.41 | 105,637 | -0.39(-2.47%) |
Sep 20, 2023 | 16.04 | 16.12 | 15.79 | 15.80 | 123,774 | -0.10(-0.63%) |
Sep 19, 2023 | 15.87 | 16.07 | 15.54 | 15.90 | 213,601 | +0.07(+0.44%) |
Sep 18, 2023 | 15.99 | 16.13 | 15.35 | 15.83 | 312,305 | -0.11(-0.69%) |
Sep 15, 2023 | 15.70 | 16.07 | 15.64 | 15.94 | 641,486 | +0.22(+1.40%) |
Sep 14, 2023 | 15.57 | 15.79 | 15.42 | 15.72 | 345,048 | +0.32(+2.08%) |
Sep 13, 2023 | 15.05 | 15.59 | 14.94 | 15.40 | 442,590 | +0.41(+2.74%) |
Sep 12, 2023 | 14.86 | 15.33 | 14.76 | 14.99 | 233,574 | +0.04(+0.27%) |
Sep 11, 2023 | 15.04 | 15.15 | 14.85 | 14.95 | 129,597 | -0.07(-0.47%) |
Sep 08, 2023 | 14.95 | 15.24 | 14.78 | 15.02 | 125,640 | -0.05(-0.33%) |
Sep 07, 2023 | 15.27 | 15.39 | 14.95 | 15.07 | 197,823 | -0.39(-2.52%) |
Sep 06, 2023 | 15.57 | 15.93 | 15.26 | 15.46 | 168,819 | -0.09(-0.58%) |
Sep 05, 2023 | 15.50 | 15.64 | 15.30 | 15.55 | 177,964 | -0.02(-0.13%) |
Sep 01, 2023 | 15.94 | 16.16 | 15.52 | 15.57 | 124,310 | -0.29(-1.83%) |
Aug 31, 2023 | 15.93 | 16.29 | 15.83 | 15.86 | 151,278 | -0.09(-0.56%) |
Aug 30, 2023 | 15.97 | 16.27 | 15.87 | 15.95 | 126,258 | -0.17(-1.05%) |
Aug 29, 2023 | 16.28 | 16.48 | 16.08 | 16.12 | 112,902 | -0.16(-0.98%) |
Aug 28, 2023 | 16.26 | 16.59 | 16.21 | 16.28 | 111,921 | +0.12(+0.74%) |
Aug 25, 2023 | 16.29 | 16.30 | 16.05 | 16.16 | 124,811 | -0.13(-0.80%) |
Aug 24, 2023 | 16.96 | 16.96 | 16.20 | 16.29 | 97,783 | -0.74(-4.35%) |
Aug 23, 2023 | 16.76 | 17.16 | 16.48 | 17.03 | 138,403 | +0.25(+1.49%) |
Aug 22, 2023 | 16.63 | 16.97 | 16.53 | 16.78 | 135,356 | +0.18(+1.08%) |
Aug 21, 2023 | 16.44 | 16.64 | 16.12 | 16.60 | 179,481 | +0.11(+0.67%) |
Aug 18, 2023 | 16.35 | 16.61 | 16.12 | 16.49 | 137,705 | +0.15(+0.92%) |
Aug 17, 2023 | 16.62 | 16.66 | 16.34 | 16.34 | 107,002 | -0.30(-1.80%) |
Aug 16, 2023 | 17.06 | 17.22 | 16.62 | 16.64 | 165,800 | -0.50(-2.92%) |
Aug 15, 2023 | 16.71 | 17.25 | 16.71 | 17.14 | 153,759 | +0.20(+1.18%) |
Aug 14, 2023 | 17.00 | 17.00 | 16.65 | 16.94 | 136,450 | -0.13(-0.76%) |
Aug 11, 2023 | 16.89 | 17.16 | 16.81 | 17.07 | 179,993 | +0.20(+1.19%) |
Aug 10, 2023 | 17.21 | 17.42 | 16.65 | 16.87 | 144,625 | -0.24(-1.40%) |
Aug 09, 2023 | 17.36 | 17.55 | 16.76 | 17.11 | 153,097 | -0.29(-1.67%) |
Aug 08, 2023 | 17.73 | 17.73 | 17.09 | 17.40 | 150,010 | -0.70(-3.87%) |
Aug 07, 2023 | 18.24 | 18.24 | 17.50 | 18.10 | 213,568 | +0.14(+0.78%) |
Aug 04, 2023 | 19.44 | 19.46 | 17.95 | 17.96 | 281,413 | -1.40(-7.23%) |
Aug 03, 2023 | 19.22 | 20.71 | 18.90 | 19.36 | 992,072 | +3.40(+21.30%) |
Aug 02, 2023 | 16.30 | 16.30 | 15.73 | 15.96 | 197,451 | -0.59(-3.56%) |
Aug 01, 2023 | 16.53 | 16.69 | 16.33 | 16.55 | 156,848 | -0.04(-0.24%) |
Jul 31, 2023 | 16.08 | 16.65 | 16.08 | 16.59 | 165,822 | +0.51(+3.17%) |
Jul 28, 2023 | 15.80 | 16.11 | 15.72 | 16.08 | 140,803 | +0.47(+3.01%) |
Jul 27, 2023 | 16.16 | 16.50 | 15.56 | 15.61 | 248,863 | -0.45(-2.80%) |
Jul 26, 2023 | 16.06 | 16.71 | 15.99 | 16.06 | 211,972 | -0.07(-0.43%) |
Jul 25, 2023 | 16.19 | 16.39 | 15.88 | 16.13 | 215,764 | -0.06(-0.37%) |
Jul 24, 2023 | 16.18 | 16.43 | 16.05 | 16.19 | 145,452 | +0.01(+0.06%) |
Jul 21, 2023 | 16.25 | 16.29 | 16.02 | 16.18 | 251,840 | +0.17(+1.06%) |
Jul 20, 2023 | 16.50 | 16.51 | 15.92 | 16.01 | 269,525 | -0.47(-2.85%) |
Jul 19, 2023 | 16.13 | 16.53 | 16.13 | 16.48 | 165,637 | +0.36(+2.23%) |
Jul 18, 2023 | 16.25 | 16.63 | 16.07 | 16.12 | 184,853 | -0.16(-0.98%) |
Jul 17, 2023 | 15.61 | 16.36 | 15.51 | 16.28 | 263,990 | +0.67(+4.29%) |
Jul 14, 2023 | 15.93 | 15.94 | 15.44 | 15.61 | 304,282 | -0.36(-2.25%) |
Jul 13, 2023 | 15.73 | 15.99 | 15.60 | 15.97 | 169,256 | +0.29(+1.85%) |
Jul 12, 2023 | 15.82 | 15.90 | 15.55 | 15.68 | 172,642 | +0.21(+1.36%) |
Jul 11, 2023 | 15.57 | 15.61 | 15.18 | 15.47 | 147,806 | +0.00(+0.00%) |
Jul 10, 2023 | 15.10 | 15.57 | 14.83 | 15.47 | 184,700 | +0.35(+2.31%) |
Jul 07, 2023 | 15.01 | 15.36 | 14.95 | 15.12 | 207,049 | +0.11(+0.73%) |
Jul 06, 2023 | 15.07 | 15.11 | 14.64 | 15.01 | 286,737 | -0.11(-0.73%) |
Jul 05, 2023 | 16.17 | 16.17 | 15.10 | 15.12 | 292,899 | -1.10(-6.78%) |
Jul 03, 2023 | 16.24 | 16.52 | 16.00 | 16.22 | 109,206 | +0.02(+0.12%) |
Jun 30, 2023 | 16.35 | 16.46 | 16.01 | 16.20 | 216,972 | -0.05(-0.31%) |
Jun 29, 2023 | 15.87 | 16.53 | 15.87 | 16.25 | 189,769 | +0.41(+2.59%) |
Jun 28, 2023 | 15.51 | 15.84 | 15.35 | 15.84 | 153,952 | +0.23(+1.47%) |
Jun 27, 2023 | 15.15 | 15.68 | 14.95 | 15.61 | 218,766 | +0.54(+3.58%) |
Jun 26, 2023 | 15.01 | 15.73 | 15.01 | 15.07 | 220,253 | +0.11(+0.74%) |
Jun 23, 2023 | 15.63 | 16.09 | 14.95 | 14.96 | 507,054 | -0.90(-5.67%) |
Jun 22, 2023 | 15.70 | 15.89 | 15.29 | 15.86 | 334,515 | +0.08(+0.51%) |
Jun 21, 2023 | 16.20 | 16.41 | 15.63 | 15.78 | 392,918 | -0.42(-2.59%) |
Jun 20, 2023 | 15.35 | 16.26 | 15.19 | 16.20 | 540,802 | +0.78(+5.06%) |
Jun 16, 2023 | 15.41 | 15.51 | 14.62 | 15.42 | 4,452,731 | +0.18(+1.18%) |
Jun 15, 2023 | 14.94 | 15.34 | 14.78 | 15.24 | 552,911 | +0.30(+2.01%) |
Jun 14, 2023 | 15.05 | 15.14 | 14.54 | 14.94 | 662,195 | -0.07(-0.47%) |
Jun 13, 2023 | 15.61 | 15.91 | 14.97 | 15.01 | 373,315 | -0.44(-2.85%) |
Jun 12, 2023 | 15.34 | 15.48 | 14.93 | 15.45 | 280,095 | +0.30(+1.98%) |
Jun 09, 2023 | 15.34 | 15.77 | 14.96 | 15.15 | 235,294 | -0.22(-1.43%) |
Jun 08, 2023 | 16.14 | 16.14 | 15.35 | 15.37 | 237,436 | -0.60(-3.76%) |
Jun 07, 2023 | 15.59 | 16.22 | 15.46 | 15.97 | 361,483 | +0.54(+3.50%) |
Jun 06, 2023 | 14.68 | 15.60 | 14.63 | 15.43 | 404,576 | +0.72(+4.89%) |
Jun 05, 2023 | 14.78 | 15.32 | 14.61 | 14.71 | 659,812 | -1.10(-6.96%) |
Jun 02, 2023 | 15.49 | 15.89 | 15.23 | 15.81 | 253,259 | +0.53(+3.47%) |
Jun 01, 2023 | 15.06 | 15.62 | 14.86 | 15.28 | 389,652 | +0.19(+1.26%) |
May 31, 2023 | 15.05 | 15.31 | 14.62 | 15.09 | 870,449 | -0.11(-0.72%) |
May 30, 2023 | 15.38 | 15.78 | 15.16 | 15.20 | 310,359 | +0.04(+0.26%) |
May 26, 2023 | 14.20 | 15.51 | 14.20 | 15.16 | 360,117 | +1.06(+7.52%) |
May 25, 2023 | 14.17 | 14.21 | 13.89 | 14.10 | 296,061 | -0.04(-0.28%) |
May 24, 2023 | 13.94 | 14.24 | 13.50 | 14.14 | 263,285 | +0.14(+1.00%) |
May 23, 2023 | 13.20 | 14.13 | 13.20 | 14.00 | 378,396 | +0.75(+5.66%) |
May 22, 2023 | 12.47 | 13.31 | 12.21 | 13.25 | 416,083 | +0.98(+7.99%) |
May 19, 2023 | 11.92 | 12.36 | 11.69 | 12.27 | 584,053 | +0.39(+3.28%) |
May 18, 2023 | 11.18 | 12.12 | 11.10 | 11.88 | 1,050,030 | +0.96(+8.79%) |
May 17, 2023 | 11.09 | 11.38 | 10.53 | 10.92 | 936,108 | +0.60(+5.81%) |
May 16, 2023 | 11.19 | 11.25 | 10.30 | 10.32 | 431,903 | -0.68(-6.18%) |
May 15, 2023 | 11.40 | 11.48 | 10.98 | 11.00 | 362,643 | -0.41(-3.59%) |
May 12, 2023 | 11.93 | 12.00 | 11.35 | 11.41 | 274,907 | -0.40(-3.39%) |
May 11, 2023 | 12.02 | 12.13 | 11.77 | 11.81 | 263,661 | -0.24(-1.99%) |
May 10, 2023 | 12.83 | 12.83 | 12.02 | 12.05 | 286,551 | -0.63(-4.97%) |
May 09, 2023 | 13.10 | 13.27 | 12.66 | 12.68 | 314,802 | -0.45(-3.43%) |
May 08, 2023 | 13.86 | 13.92 | 13.09 | 13.13 | 430,898 | -0.62(-4.51%) |
May 05, 2023 | 13.30 | 13.87 | 12.77 | 13.75 | 698,012 | +0.44(+3.31%) |
May 04, 2023 | 16.00 | 16.27 | 13.12 | 13.31 | 1,646,158 | -10.25(-43.51%) |
May 03, 2023 | 23.21 | 23.77 | 23.14 | 23.56 | 185,622 | +0.35(+1.51%) |
May 02, 2023 | 23.66 | 23.66 | 22.96 | 23.21 | 133,891 | -0.52(-2.19%) |
May 01, 2023 | 23.26 | 23.91 | 23.26 | 23.73 | 95,801 | +0.38(+1.63%) |
Apr 28, 2023 | 23.00 | 23.59 | 23.00 | 23.35 | 121,923 | +0.28(+1.21%) |
Apr 27, 2023 | 22.65 | 23.49 | 22.51 | 23.07 | 103,969 | +0.41(+1.81%) |
Apr 26, 2023 | 22.75 | 22.91 | 22.58 | 22.66 | 70,476 | -0.12(-0.53%) |
Apr 25, 2023 | 23.20 | 23.52 | 22.77 | 22.78 | 102,086 | -0.74(-3.15%) |
Apr 24, 2023 | 23.73 | 23.99 | 23.31 | 23.52 | 72,556 | -0.33(-1.38%) |
Apr 21, 2023 | 23.54 | 23.98 | 23.39 | 23.85 | 112,938 | +0.28(+1.19%) |
Apr 20, 2023 | 23.54 | 23.57 | 23.29 | 23.57 | 55,286 | -0.18(-0.76%) |
Apr 19, 2023 | 23.74 | 23.89 | 23.34 | 23.75 | 401,415 | -0.08(-0.34%) |
Apr 18, 2023 | 24.38 | 24.38 | 23.78 | 23.83 | 75,537 | -0.42(-1.73%) |
Apr 17, 2023 | 24.33 | 24.40 | 23.82 | 24.25 | 71,481 | -0.10(-0.41%) |
Apr 14, 2023 | 24.76 | 25.00 | 24.25 | 24.35 | 120,032 | -0.41(-1.66%) |
Apr 13, 2023 | 24.77 | 24.86 | 24.60 | 24.76 | 50,514 | +0.18(+0.73%) |
Apr 12, 2023 | 25.17 | 25.23 | 24.41 | 24.58 | 97,272 | -0.24(-0.97%) |
Apr 11, 2023 | 24.43 | 25.00 | 24.43 | 24.82 | 82,091 | +0.39(+1.60%) |
Apr 10, 2023 | 23.60 | 24.57 | 23.60 | 24.43 | 86,394 | +0.73(+3.08%) |
Apr 06, 2023 | 23.75 | 23.90 | 23.29 | 23.70 | 163,064 | -0.16(-0.67%) |
Apr 05, 2023 | 24.44 | 24.44 | 23.82 | 23.86 | 70,328 | -0.62(-2.53%) |
Apr 04, 2023 | 24.76 | 24.94 | 24.37 | 24.48 | 66,005 | -0.42(-1.69%) |
Apr 03, 2023 | 24.67 | 24.97 | 24.34 | 24.90 | 90,227 | +0.29(+1.18%) |
Mar 31, 2023 | 24.16 | 24.69 | 24.05 | 24.61 | 162,913 | +0.60(+2.50%) |
Mar 30, 2023 | 24.26 | 24.34 | 23.83 | 24.01 | 54,675 | +0.07(+0.29%) |
Mar 29, 2023 | 23.67 | 24.05 | 23.54 | 23.94 | 82,553 | +0.53(+2.26%) |
Mar 28, 2023 | 23.55 | 23.70 | 23.12 | 23.41 | 63,054 | -0.16(-0.68%) |
Mar 27, 2023 | 23.49 | 23.77 | 23.34 | 23.57 | 82,264 | +0.37(+1.59%) |
Mar 24, 2023 | 22.93 | 23.22 | 22.77 | 23.20 | 95,742 | +0.04(+0.17%) |
Mar 23, 2023 | 23.44 | 23.76 | 23.00 | 23.16 | 103,098 | -0.08(-0.34%) |
Mar 22, 2023 | 23.52 | 24.12 | 23.24 | 23.24 | 122,684 | -0.41(-1.73%) |
Mar 21, 2023 | 23.32 | 23.68 | 23.29 | 23.65 | 114,247 | +0.71(+3.10%) |
Mar 20, 2023 | 23.83 | 23.83 | 22.61 | 22.94 | 153,086 | -0.70(-2.96%) |
Mar 17, 2023 | 24.43 | 24.77 | 23.51 | 23.64 | 440,294 | -1.03(-4.18%) |
Mar 16, 2023 | 24.40 | 24.98 | 24.10 | 24.67 | 81,789 | +0.05(+0.20%) |
Mar 15, 2023 | 24.06 | 24.66 | 23.95 | 24.62 | 106,474 | -0.04(-0.16%) |
Mar 14, 2023 | 25.40 | 25.55 | 24.42 | 24.66 | 119,562 | -0.04(-0.16%) |
Mar 13, 2023 | 25.13 | 25.53 | 24.64 | 24.70 | 175,333 | -0.95(-3.70%) |
Mar 10, 2023 | 26.52 | 26.52 | 25.18 | 25.65 | 114,604 | -0.87(-3.28%) |
Mar 09, 2023 | 26.74 | 27.07 | 26.33 | 26.52 | 85,504 | -0.12(-0.45%) |
Mar 08, 2023 | 26.17 | 26.66 | 26.07 | 26.64 | 56,362 | +0.47(+1.80%) |
Mar 07, 2023 | 26.58 | 26.58 | 25.83 | 26.17 | 76,397 | -0.42(-1.58%) |
Mar 06, 2023 | 27.28 | 27.65 | 26.48 | 26.59 | 127,334 | -0.54(-1.99%) |
Mar 03, 2023 | 26.81 | 27.24 | 26.47 | 27.13 | 81,858 | +0.46(+1.72%) |
Mar 02, 2023 | 26.10 | 26.77 | 25.96 | 26.67 | 92,215 | +0.17(+0.64%) |
Mar 01, 2023 | 27.13 | 27.34 | 26.41 | 26.50 | 98,066 | -0.70(-2.57%) |
Feb 28, 2023 | 26.65 | 27.54 | 26.37 | 27.20 | 130,542 | +0.53(+1.99%) |
Feb 27, 2023 | 26.71 | 26.78 | 26.40 | 26.67 | 127,020 | +0.28(+1.06%) |
Feb 24, 2023 | 26.45 | 26.54 | 26.20 | 26.39 | 87,681 | -0.58(-2.15%) |
Feb 23, 2023 | 27.28 | 27.46 | 26.66 | 26.97 | 113,807 | -0.20(-0.74%) |
Feb 22, 2023 | 27.65 | 27.83 | 27.12 | 27.17 | 124,072 | -0.34(-1.24%) |
Feb 21, 2023 | 28.04 | 28.30 | 27.44 | 27.51 | 170,543 | -1.06(-3.71%) |
Feb 17, 2023 | 29.42 | 29.42 | 28.00 | 28.57 | 120,489 | -0.81(-2.76%) |
Feb 16, 2023 | 28.70 | 30.58 | 28.24 | 29.38 | 257,478 | +0.03(+0.10%) |
Feb 15, 2023 | 28.37 | 29.35 | 28.37 | 29.35 | 143,390 | +0.86(+3.02%) |
Feb 14, 2023 | 28.10 | 28.73 | 27.60 | 28.49 | 105,730 | +0.35(+1.24%) |
Feb 13, 2023 | 27.42 | 28.30 | 27.36 | 28.14 | 251,422 | +0.70(+2.55%) |
Feb 10, 2023 | 28.00 | 28.37 | 27.41 | 27.44 | 148,683 | -0.66(-2.35%) |
Feb 09, 2023 | 29.22 | 29.46 | 28.05 | 28.10 | 124,321 | -0.77(-2.67%) |
Feb 08, 2023 | 30.04 | 30.31 | 28.84 | 28.87 | 108,212 | -1.59(-5.22%) |
Feb 07, 2023 | 29.24 | 30.50 | 28.79 | 30.46 | 125,056 | +1.22(+4.17%) |
Feb 06, 2023 | 28.86 | 29.32 | 28.60 | 29.24 | 257,032 | +0.23(+0.79%) |
Feb 03, 2023 | 29.03 | 29.68 | 28.70 | 29.01 | 428,373 | -0.61(-2.06%) |
Feb 02, 2023 | 29.25 | 29.92 | 28.75 | 29.62 | 412,015 | +0.62(+2.14%) |
Feb 01, 2023 | 27.47 | 29.38 | 27.35 | 29.00 | 456,665 | +1.52(+5.53%) |
Jan 31, 2023 | 27.20 | 27.68 | 26.79 | 27.48 | 636,474 | +0.41(+1.51%) |
Jan 30, 2023 | 27.18 | 27.45 | 26.90 | 27.07 | 238,054 | -0.29(-1.06%) |
Jan 27, 2023 | 27.31 | 27.77 | 26.95 | 27.36 | 244,759 | -0.04(-0.15%) |
Jan 26, 2023 | 28.39 | 28.39 | 26.96 | 27.40 | 199,814 | -0.58(-2.07%) |
Jan 25, 2023 | 27.75 | 28.09 | 27.25 | 27.98 | 134,489 | -0.12(-0.43%) |
Jan 24, 2023 | 27.87 | 28.43 | 27.38 | 28.10 | 415,799 | +0.20(+0.72%) |
Jan 23, 2023 | 28.00 | 28.46 | 27.52 | 27.90 | 444,522 | +0.03(+0.11%) |
Jan 20, 2023 | 27.16 | 28.80 | 26.11 | 27.87 | 1,760,836 | -7.43(-21.05%) |
Jan 19, 2023 | 35.17 | 36.74 | 34.71 | 35.30 | 94,296 | +0.10(+0.28%) |
Jan 18, 2023 | 35.74 | 36.15 | 35.10 | 35.20 | 67,296 | -0.19(-0.54%) |
Jan 17, 2023 | 35.04 | 35.82 | 34.50 | 35.39 | 63,668 | +0.72(+2.08%) |
Jan 13, 2023 | 33.92 | 34.85 | 33.76 | 34.67 | 42,854 | +0.52(+1.52%) |
Jan 12, 2023 | 33.19 | 34.20 | 32.83 | 34.15 | 65,024 | +1.40(+4.27%) |
Jan 11, 2023 | 32.08 | 32.97 | 32.01 | 32.75 | 76,171 | +0.95(+2.99%) |
Jan 10, 2023 | 31.05 | 31.92 | 31.03 | 31.80 | 49,578 | +0.45(+1.44%) |
Jan 09, 2023 | 31.81 | 32.18 | 31.17 | 31.35 | 70,370 | -0.02(-0.06%) |
Jan 06, 2023 | 30.28 | 31.48 | 30.00 | 31.37 | 53,155 | +1.55(+5.20%) |
Jan 05, 2023 | 29.90 | 30.35 | 29.57 | 29.82 | 39,524 | -0.37(-1.23%) |
Jan 04, 2023 | 30.01 | 30.39 | 29.62 | 30.19 | 45,797 | +0.63(+2.13%) |
Jan 03, 2023 | 29.94 | 30.30 | 29.05 | 29.56 | 77,660 | +0.15(+0.51%) |
Dec 30, 2022 | 28.85 | 30.25 | 28.31 | 29.41 | 60,240 | +0.08(+0.27%) |
Dec 29, 2022 | 29.22 | 29.92 | 29.05 | 29.33 | 55,028 | +0.52(+1.80%) |
Dec 28, 2022 | 27.91 | 29.09 | 27.82 | 28.81 | 112,003 | +0.79(+2.82%) |
Dec 27, 2022 | 28.44 | 28.75 | 27.80 | 28.02 | 47,260 | -0.43(-1.51%) |
Dec 23, 2022 | 29.13 | 29.13 | 28.34 | 28.45 | 49,958 | -0.57(-1.96%) |
Dec 22, 2022 | 28.97 | 29.27 | 28.00 | 29.02 | 66,517 | -0.48(-1.63%) |
Dec 21, 2022 | 29.12 | 29.63 | 29.12 | 29.50 | 75,550 | +0.55(+1.90%) |
Dec 20, 2022 | 28.31 | 29.50 | 28.23 | 28.95 | 77,232 | +0.47(+1.65%) |
Dec 19, 2022 | 29.06 | 29.09 | 28.31 | 28.48 | 91,806 | -0.77(-2.63%) |
Dec 16, 2022 | 29.28 | 30.00 | 28.83 | 29.25 | 657,637 | -0.66(-2.21%) |
Dec 15, 2022 | 30.96 | 32.16 | 29.81 | 29.91 | 70,006 | -1.61(-5.11%) |
Dec 14, 2022 | 32.18 | 32.54 | 31.41 | 31.52 | 68,121 | -0.73(-2.26%) |
Dec 13, 2022 | 32.51 | 33.63 | 32.16 | 32.25 | 86,974 | +0.84(+2.67%) |
Dec 12, 2022 | 31.29 | 31.55 | 31.18 | 31.41 | 52,017 | -0.11(-0.35%) |
Dec 09, 2022 | 31.92 | 32.45 | 31.41 | 31.52 | 45,980 | -0.65(-2.02%) |
Dec 08, 2022 | 31.50 | 32.70 | 31.22 | 32.17 | 50,926 | +0.70(+2.22%) |
Dec 07, 2022 | 32.17 | 32.55 | 31.40 | 31.47 | 64,595 | -0.75(-2.33%) |
Dec 06, 2022 | 32.57 | 33.11 | 32.00 | 32.22 | 99,414 | -0.64(-1.95%) |
Dec 05, 2022 | 32.96 | 33.67 | 32.47 | 32.86 | 92,106 | -0.17(-0.51%) |
Dec 02, 2022 | 31.70 | 33.11 | 30.45 | 33.03 | 95,583 | +0.73(+2.26%) |
Dec 01, 2022 | 30.38 | 32.78 | 30.36 | 32.30 | 112,551 | +2.38(+7.95%) |
Nov 30, 2022 | 28.96 | 29.95 | 28.40 | 29.92 | 202,828 | +0.77(+2.64%) |
Nov 29, 2022 | 30.48 | 30.93 | 28.98 | 29.15 | 70,184 | -1.32(-4.33%) |
Nov 28, 2022 | 31.20 | 31.49 | 30.23 | 30.47 | 78,626 | -1.16(-3.67%) |
Nov 25, 2022 | 32.20 | 32.20 | 31.50 | 31.63 | 58,728 | -0.28(-0.88%) |
Nov 23, 2022 | 31.66 | 32.17 | 31.60 | 31.91 | 65,674 | +0.06(+0.19%) |
Nov 22, 2022 | 32.56 | 32.56 | 31.46 | 31.85 | 92,255 | -0.54(-1.67%) |
Nov 21, 2022 | 32.20 | 32.57 | 31.72 | 32.39 | 93,351 | -0.04(-0.12%) |
Nov 18, 2022 | 34.16 | 34.59 | 32.09 | 32.43 | 107,462 | -1.28(-3.80%) |
Nov 17, 2022 | 33.00 | 33.84 | 32.48 | 33.71 | 64,306 | -0.05(-0.15%) |
Nov 16, 2022 | 33.70 | 34.03 | 33.03 | 33.76 | 85,966 | -0.35(-1.03%) |
Nov 15, 2022 | 34.30 | 34.96 | 33.73 | 34.11 | 75,119 | +0.58(+1.73%) |
Nov 14, 2022 | 33.96 | 34.24 | 32.97 | 33.53 | 82,465 | -0.80(-2.33%) |
Nov 11, 2022 | 32.44 | 34.88 | 32.25 | 34.33 | 98,883 | +2.10(+6.52%) |
Nov 10, 2022 | 30.58 | 32.27 | 29.31 | 32.23 | 124,512 | +3.14(+10.79%) |
Nov 09, 2022 | 29.19 | 29.31 | 28.37 | 29.09 | 105,940 | -0.41(-1.39%) |
Nov 08, 2022 | 29.80 | 30.27 | 29.04 | 29.50 | 116,788 | -0.37(-1.24%) |
Nov 07, 2022 | 28.96 | 30.17 | 28.60 | 29.87 | 103,407 | +0.83(+2.86%) |
Nov 04, 2022 | 29.53 | 30.07 | 28.28 | 29.04 | 111,848 | -0.09(-0.31%) |
Nov 03, 2022 | 28.44 | 30.56 | 26.75 | 29.13 | 201,410 | +1.93(+7.10%) |
Nov 02, 2022 | 28.45 | 28.89 | 27.20 | 27.20 | 110,711 | -1.45(-5.06%) |
Nov 01, 2022 | 29.48 | 29.97 | 28.44 | 28.65 | 128,650 | -0.56(-1.92%) |
Oct 31, 2022 | 29.14 | 29.67 | 28.52 | 29.21 | 137,349 | -0.09(-0.31%) |
Oct 28, 2022 | 28.07 | 29.51 | 27.22 | 29.30 | 124,876 | +1.44(+5.17%) |
Oct 27, 2022 | 28.46 | 28.79 | 27.77 | 27.86 | 104,922 | -0.29(-1.03%) |
Oct 26, 2022 | 28.11 | 29.20 | 28.04 | 28.15 | 96,600 | +0.05(+0.18%) |
Oct 25, 2022 | 26.58 | 28.26 | 26.38 | 28.10 | 69,844 | +1.72(+6.52%) |
Oct 24, 2022 | 26.34 | 26.84 | 25.54 | 26.38 | 155,307 | +0.23(+0.88%) |
Oct 21, 2022 | 25.52 | 26.38 | 25.30 | 26.15 | 154,649 | +0.68(+2.67%) |
Oct 20, 2022 | 26.12 | 26.52 | 25.20 | 25.47 | 96,359 | -0.76(-2.90%) |
Oct 19, 2022 | 26.71 | 27.00 | 25.92 | 26.23 | 106,383 | -0.92(-3.39%) |
Oct 18, 2022 | 27.83 | 28.31 | 26.90 | 27.15 | 138,377 | -0.03(-0.11%) |
Oct 17, 2022 | 26.18 | 27.28 | 26.18 | 27.18 | 156,707 | +1.41(+5.47%) |
Oct 14, 2022 | 27.89 | 28.71 | 25.77 | 25.77 | 112,766 | -1.98(-7.14%) |
Oct 13, 2022 | 25.87 | 27.80 | 25.54 | 27.75 | 96,781 | +1.40(+5.31%) |
Oct 12, 2022 | 26.57 | 26.91 | 26.23 | 26.35 | 137,424 | -0.20(-0.75%) |
Oct 11, 2022 | 26.26 | 26.94 | 25.73 | 26.55 | 103,584 | +0.26(+0.99%) |
Oct 10, 2022 | 27.39 | 27.54 | 25.91 | 26.29 | 109,453 | -0.98(-3.59%) |
Oct 07, 2022 | 28.85 | 29.16 | 27.24 | 27.27 | 102,153 | -1.95(-6.67%) |
Oct 06, 2022 | 29.44 | 30.12 | 29.08 | 29.22 | 94,007 | -0.12(-0.41%) |
Oct 05, 2022 | 29.17 | 29.51 | 28.04 | 29.34 | 124,972 | -0.40(-1.34%) |
Oct 04, 2022 | 28.99 | 29.82 | 28.99 | 29.74 | 120,442 | +1.37(+4.83%) |