Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.40 | 27.45 | 27.08 | 27.16 | 55,513 | +0.06(+0.22%) |
Sep 28, 2023 | 26.77 | 27.24 | 26.77 | 27.10 | 37,841 | +0.21(+0.78%) |
Sep 27, 2023 | 26.93 | 26.97 | 26.61 | 26.89 | 48,381 | +0.04(+0.13%) |
Sep 26, 2023 | 27.13 | 27.13 | 26.78 | 26.86 | 42,372 | -0.47(-1.74%) |
Sep 25, 2023 | 27.06 | 27.33 | 27.16 | 27.33 | 89,003 | +0.16(+0.59%) |
Sep 22, 2023 | 27.31 | 27.45 | 27.13 | 27.17 | 104,566 | +0.02(+0.07%) |
Sep 21, 2023 | 27.42 | 27.45 | 27.15 | 27.15 | 72,601 | -0.57(-2.06%) |
Sep 20, 2023 | 28.16 | 28.20 | 27.69 | 27.72 | 70,830 | -0.39(-1.39%) |
Sep 19, 2023 | 28.10 | 28.14 | 27.88 | 28.11 | 74,576 | -0.07(-0.26%) |
Sep 18, 2023 | 28.06 | 28.27 | 28.06 | 28.18 | 40,199 | +0.02(+0.07%) |
Sep 15, 2023 | 28.59 | 28.59 | 28.15 | 28.16 | 76,322 | -0.50(-1.74%) |
Sep 14, 2023 | 28.66 | 28.70 | 28.45 | 28.66 | 43,861 | +0.13(+0.46%) |
Sep 13, 2023 | 28.35 | 28.59 | 28.34 | 28.53 | 38,455 | +0.14(+0.49%) |
Sep 12, 2023 | 28.57 | 28.59 | 28.36 | 28.39 | 33,362 | -0.29(-1.01%) |
Sep 11, 2023 | 28.57 | 28.72 | 28.48 | 28.68 | 25,087 | +0.34(+1.20%) |
Sep 08, 2023 | 28.31 | 28.48 | 28.29 | 28.34 | 286,941 | +0.01(+0.02%) |
Sep 07, 2023 | 28.10 | 28.37 | 28.08 | 28.33 | 84,184 | -0.13(-0.44%) |
Sep 06, 2023 | 28.68 | 28.68 | 28.35 | 28.46 | 46,487 | -0.26(-0.91%) |
Sep 05, 2023 | 28.62 | 28.80 | 28.54 | 28.72 | 41,976 | +0.07(+0.24%) |
Sep 01, 2023 | 28.87 | 28.87 | 28.55 | 28.65 | 44,939 | +0.02(+0.07%) |
Aug 31, 2023 | 28.64 | 28.81 | 28.59 | 28.63 | 82,180 | +0.00(+0.00%) |
Aug 30, 2023 | 28.47 | 28.68 | 28.43 | 28.63 | 97,277 | +0.20(+0.70%) |
Aug 29, 2023 | 27.85 | 28.47 | 27.85 | 28.43 | 60,627 | +0.54(+1.94%) |
Aug 28, 2023 | 27.88 | 27.91 | 27.69 | 27.89 | 43,172 | +0.19(+0.69%) |
Aug 25, 2023 | 27.55 | 27.76 | 27.27 | 27.70 | 39,222 | +0.21(+0.76%) |
Aug 24, 2023 | 28.30 | 28.30 | 27.48 | 27.49 | 63,298 | -0.54(-1.93%) |
Aug 23, 2023 | 27.69 | 28.08 | 27.69 | 28.03 | 33,417 | +0.44(+1.59%) |
Aug 22, 2023 | 27.80 | 27.80 | 27.53 | 27.59 | 63,765 | +0.00(+0.00%) |
Aug 21, 2023 | 27.28 | 27.63 | 27.26 | 27.59 | 66,024 | +0.38(+1.40%) |
Aug 18, 2023 | 26.92 | 27.24 | 26.88 | 27.21 | 85,425 | +0.00(+0.00%) |
Aug 17, 2023 | 27.61 | 27.64 | 27.16 | 27.21 | 114,569 | -0.31(-1.13%) |
Aug 16, 2023 | 27.73 | 27.88 | 27.52 | 27.52 | 46,121 | -0.28(-1.01%) |
Aug 15, 2023 | 28.01 | 28.05 | 27.75 | 27.80 | 22,372 | -0.26(-0.92%) |
Aug 14, 2023 | 27.67 | 28.06 | 27.62 | 28.06 | 60,115 | +0.37(+1.34%) |
Aug 11, 2023 | 27.69 | 27.81 | 27.63 | 27.69 | 23,742 | -0.16(-0.57%) |
Aug 10, 2023 | 28.03 | 28.28 | 27.77 | 27.85 | 56,792 | +0.05(+0.18%) |
Aug 09, 2023 | 28.16 | 28.16 | 27.74 | 27.80 | 57,207 | -0.34(-1.21%) |
Aug 08, 2023 | 28.16 | 28.19 | 27.93 | 28.14 | 80,951 | -0.17(-0.60%) |
Aug 07, 2023 | 28.19 | 28.31 | 28.04 | 28.31 | 51,264 | +0.28(+1.00%) |
Aug 04, 2023 | 28.33 | 28.50 | 28.03 | 28.03 | 51,474 | -0.06(-0.22%) |
Aug 03, 2023 | 27.91 | 28.19 | 27.90 | 28.09 | 80,391 | +0.00(+0.00%) |
Aug 02, 2023 | 28.47 | 28.47 | 27.98 | 28.09 | 65,681 | -0.64(-2.23%) |
Aug 01, 2023 | 28.68 | 28.77 | 28.60 | 28.73 | 45,090 | -0.06(-0.21%) |
Jul 31, 2023 | 28.75 | 28.83 | 28.67 | 28.79 | 67,988 | +0.04(+0.13%) |
Jul 28, 2023 | 28.52 | 28.80 | 28.50 | 28.75 | 84,914 | +0.53(+1.88%) |
Jul 27, 2023 | 28.83 | 28.84 | 28.14 | 28.22 | 187,675 | -0.18(-0.62%) |
Jul 26, 2023 | 28.43 | 28.52 | 28.30 | 28.40 | 51,411 | -0.11(-0.39%) |
Jul 25, 2023 | 28.37 | 28.61 | 28.37 | 28.51 | 134,876 | +0.23(+0.81%) |
Jul 24, 2023 | 28.34 | 28.38 | 28.16 | 28.28 | 83,570 | +0.02(+0.07%) |
Jul 21, 2023 | 28.54 | 28.54 | 28.22 | 28.26 | 68,796 | -0.09(-0.32%) |
Jul 20, 2023 | 28.80 | 28.88 | 28.29 | 28.35 | 144,841 | -0.63(-2.19%) |
Jul 19, 2023 | 29.13 | 29.17 | 28.90 | 28.98 | 101,350 | -0.02(-0.06%) |
Jul 18, 2023 | 28.69 | 29.09 | 28.53 | 29.00 | 124,215 | +0.33(+1.14%) |
Jul 17, 2023 | 28.59 | 28.74 | 28.51 | 28.67 | 50,359 | +0.19(+0.67%) |
Jul 14, 2023 | 28.53 | 28.80 | 28.46 | 28.48 | 59,392 | +0.08(+0.29%) |
Jul 13, 2023 | 28.23 | 28.46 | 28.16 | 28.40 | 55,737 | +0.47(+1.68%) |
Jul 12, 2023 | 27.91 | 28.03 | 27.80 | 27.93 | 82,147 | +0.32(+1.16%) |
Jul 11, 2023 | 27.54 | 27.61 | 27.36 | 27.61 | 110,947 | +0.14(+0.51%) |
Jul 10, 2023 | 27.53 | 27.58 | 27.32 | 27.47 | 52,675 | -0.07(-0.25%) |
Jul 07, 2023 | 27.63 | 27.86 | 27.54 | 27.54 | 63,632 | -0.15(-0.54%) |
Jul 06, 2023 | 27.61 | 27.73 | 27.48 | 27.69 | 78,080 | -0.22(-0.79%) |
Jul 05, 2023 | 27.71 | 27.96 | 27.65 | 27.91 | 99,156 | +0.07(+0.25%) |
Jul 03, 2023 | 27.89 | 27.89 | 27.78 | 27.84 | 24,411 | -0.04(-0.14%) |
Jun 30, 2023 | 27.70 | 27.94 | 27.70 | 27.88 | 75,372 | +0.41(+1.49%) |
Jun 29, 2023 | 27.46 | 27.51 | 27.34 | 27.47 | 106,241 | +0.05(+0.18%) |
Jun 28, 2023 | 27.28 | 27.58 | 27.25 | 27.42 | 133,283 | +0.05(+0.18%) |
Jun 27, 2023 | 27.09 | 27.42 | 27.00 | 27.37 | 53,417 | +0.40(+1.47%) |
Jun 26, 2023 | 27.32 | 27.49 | 26.97 | 26.97 | 54,812 | -0.40(-1.46%) |
Jun 23, 2023 | 27.26 | 27.50 | 27.23 | 27.37 | 21,066 | -0.15(-0.53%) |
Jun 22, 2023 | 27.09 | 27.54 | 27.09 | 27.52 | 41,160 | +0.30(+1.10%) |
Jun 21, 2023 | 27.48 | 27.48 | 27.12 | 27.22 | 71,638 | -0.26(-0.95%) |
Jun 20, 2023 | 27.34 | 27.54 | 27.27 | 27.48 | 60,955 | +0.01(+0.04%) |
Jun 16, 2023 | 27.91 | 27.91 | 27.47 | 27.47 | 74,500 | -0.21(-0.78%) |
Jun 15, 2023 | 27.24 | 27.78 | 27.24 | 27.68 | 61,725 | +0.36(+1.34%) |
Jun 14, 2023 | 27.21 | 27.37 | 27.02 | 27.32 | 179,087 | +0.05(+0.18%) |
Jun 13, 2023 | 27.30 | 27.38 | 27.09 | 27.27 | 67,030 | +0.16(+0.59%) |
Jun 12, 2023 | 26.85 | 27.12 | 26.77 | 27.11 | 64,304 | +0.38(+1.42%) |
Jun 09, 2023 | 26.65 | 26.92 | 26.65 | 26.73 | 95,028 | +0.11(+0.41%) |
Jun 08, 2023 | 26.39 | 26.65 | 26.38 | 26.62 | 42,326 | +0.24(+0.92%) |
Jun 07, 2023 | 26.96 | 27.04 | 26.33 | 26.38 | 67,830 | -0.57(-2.11%) |
Jun 06, 2023 | 26.90 | 27.00 | 26.83 | 26.95 | 38,761 | +0.03(+0.11%) |
Jun 05, 2023 | 26.86 | 27.11 | 26.85 | 26.92 | 75,675 | +0.05(+0.18%) |
Jun 02, 2023 | 26.84 | 26.98 | 26.75 | 26.87 | 165,265 | +0.26(+0.98%) |
Jun 01, 2023 | 26.24 | 26.70 | 26.22 | 26.61 | 52,225 | +0.33(+1.25%) |
May 31, 2023 | 26.32 | 26.43 | 26.19 | 26.28 | 59,550 | -0.13(-0.50%) |
May 30, 2023 | 26.68 | 26.72 | 26.38 | 26.41 | 73,411 | +0.02(+0.09%) |
May 26, 2023 | 25.93 | 26.46 | 25.93 | 26.39 | 59,869 | +0.50(+1.93%) |
May 25, 2023 | 25.86 | 25.96 | 25.69 | 25.89 | 77,565 | +0.65(+2.56%) |
May 24, 2023 | 25.20 | 25.33 | 25.14 | 25.24 | 59,220 | -0.13(-0.50%) |
May 23, 2023 | 25.65 | 25.70 | 25.32 | 25.37 | 47,333 | -0.41(-1.59%) |
May 22, 2023 | 25.70 | 25.86 | 25.68 | 25.78 | 52,198 | +0.06(+0.24%) |
May 19, 2023 | 25.80 | 25.85 | 25.66 | 25.72 | 39,674 | -0.08(-0.32%) |
May 18, 2023 | 25.46 | 25.83 | 25.46 | 25.80 | 28,626 | +0.42(+1.65%) |
May 17, 2023 | 25.17 | 25.39 | 25.10 | 25.38 | 97,930 | +0.33(+1.32%) |
May 16, 2023 | 24.97 | 25.16 | 24.97 | 25.05 | 42,408 | +0.04(+0.16%) |
May 15, 2023 | 24.93 | 25.02 | 24.87 | 25.01 | 27,566 | +0.10(+0.41%) |
May 12, 2023 | 25.05 | 25.05 | 24.76 | 24.91 | 43,376 | -0.09(-0.37%) |
May 11, 2023 | 24.96 | 25.06 | 24.84 | 25.00 | 63,631 | +0.07(+0.27%) |
May 10, 2023 | 24.87 | 25.00 | 24.75 | 24.93 | 54,251 | +0.26(+1.07%) |
May 09, 2023 | 24.71 | 24.77 | 24.65 | 24.67 | 40,281 | -0.10(-0.41%) |
May 08, 2023 | 24.67 | 24.79 | 24.61 | 24.77 | 32,536 | +0.11(+0.45%) |
May 05, 2023 | 24.40 | 24.74 | 24.40 | 24.66 | 37,486 | +0.46(+1.90%) |
May 04, 2023 | 24.26 | 24.28 | 24.16 | 24.20 | 62,580 | -0.09(-0.37%) |
May 03, 2023 | 24.41 | 24.58 | 24.26 | 24.29 | 97,734 | -0.08(-0.32%) |
May 02, 2023 | 24.55 | 24.55 | 24.24 | 24.37 | 150,228 | -0.20(-0.82%) |
May 01, 2023 | 24.57 | 24.66 | 24.52 | 24.57 | 119,039 | -0.02(-0.08%) |
Apr 28, 2023 | 24.40 | 24.59 | 24.27 | 24.59 | 64,892 | +0.17(+0.70%) |
Apr 27, 2023 | 24.06 | 24.45 | 24.06 | 24.42 | 51,571 | +0.59(+2.48%) |
Apr 26, 2023 | 23.92 | 24.02 | 23.76 | 23.83 | 723,935 | +0.27(+1.15%) |
Apr 25, 2023 | 23.97 | 23.97 | 23.55 | 23.56 | 40,197 | -0.49(-2.05%) |
Apr 24, 2023 | 24.10 | 24.22 | 23.93 | 24.05 | 40,830 | -0.07(-0.28%) |
Apr 21, 2023 | 24.09 | 24.16 | 23.97 | 24.12 | 24,820 | +0.06(+0.26%) |
Apr 20, 2023 | 24.00 | 24.24 | 23.98 | 24.06 | 26,864 | -0.15(-0.63%) |
Apr 19, 2023 | 24.03 | 24.26 | 24.03 | 24.21 | 42,385 | +0.05(+0.21%) |
Apr 18, 2023 | 24.30 | 24.34 | 24.13 | 24.16 | 44,539 | -0.01(-0.04%) |
Apr 17, 2023 | 24.07 | 24.24 | 23.96 | 24.17 | 28,641 | +0.02(+0.08%) |
Apr 14, 2023 | 24.12 | 24.28 | 23.96 | 24.15 | 53,658 | -0.10(-0.41%) |
Apr 13, 2023 | 23.90 | 24.25 | 23.90 | 24.25 | 47,299 | +0.50(+2.11%) |
Apr 12, 2023 | 24.05 | 24.07 | 23.71 | 23.75 | 182,715 | -0.11(-0.44%) |
Apr 11, 2023 | 23.95 | 23.96 | 23.80 | 23.86 | 167,925 | -0.11(-0.44%) |
Apr 10, 2023 | 23.83 | 23.98 | 23.65 | 23.96 | 397,317 | -0.09(-0.37%) |
Apr 06, 2023 | 23.74 | 24.05 | 23.63 | 24.05 | 92,536 | +0.21(+0.88%) |
Apr 05, 2023 | 23.98 | 23.98 | 23.70 | 23.84 | 72,730 | -0.19(-0.79%) |
Apr 04, 2023 | 24.06 | 24.23 | 23.99 | 24.03 | 59,726 | -0.03(-0.12%) |
Apr 03, 2023 | 23.90 | 24.08 | 23.85 | 24.06 | 42,223 | +0.08(+0.33%) |
Mar 31, 2023 | 23.60 | 23.99 | 23.60 | 23.98 | 167,686 | +0.37(+1.57%) |
Mar 30, 2023 | 23.53 | 23.61 | 23.47 | 23.61 | 682,727 | +0.21(+0.90%) |
Mar 29, 2023 | 23.32 | 23.41 | 23.25 | 23.40 | 62,363 | +0.40(+1.72%) |
Mar 28, 2023 | 23.12 | 23.12 | 22.86 | 23.00 | 46,242 | -0.12(-0.51%) |
Mar 27, 2023 | 23.34 | 23.44 | 23.11 | 23.12 | 49,409 | -0.19(-0.81%) |
Mar 24, 2023 | 23.18 | 23.31 | 23.02 | 23.31 | 54,851 | +0.01(+0.05%) |
Mar 23, 2023 | 23.31 | 23.57 | 23.08 | 23.30 | 61,704 | +0.26(+1.12%) |
Mar 22, 2023 | 23.34 | 23.61 | 23.04 | 23.04 | 49,036 | -0.28(-1.19%) |
Mar 21, 2023 | 23.08 | 23.35 | 23.00 | 23.32 | 41,011 | +0.39(+1.68%) |
Mar 20, 2023 | 22.86 | 22.93 | 22.73 | 22.93 | 27,446 | +0.00(+0.00%) |
Mar 17, 2023 | 23.00 | 23.10 | 22.82 | 22.93 | 49,348 | -0.11(-0.48%) |
Mar 16, 2023 | 22.34 | 23.06 | 22.30 | 23.04 | 100,710 | +0.59(+2.63%) |
Mar 15, 2023 | 22.12 | 22.45 | 22.04 | 22.45 | 80,215 | +0.13(+0.57%) |
Mar 14, 2023 | 22.11 | 22.37 | 22.08 | 22.32 | 45,123 | +0.47(+2.16%) |
Mar 13, 2023 | 21.55 | 22.06 | 21.36 | 21.85 | 26,709 | +0.18(+0.83%) |
Mar 10, 2023 | 22.04 | 22.12 | 21.62 | 21.67 | 75,438 | -0.43(-1.95%) |
Mar 09, 2023 | 22.49 | 22.71 | 22.05 | 22.10 | 68,975 | -0.42(-1.87%) |
Mar 08, 2023 | 22.42 | 22.53 | 22.34 | 22.52 | 24,699 | +0.12(+0.54%) |
Mar 07, 2023 | 22.64 | 22.76 | 22.36 | 22.40 | 57,494 | -0.23(-1.02%) |
Mar 06, 2023 | 22.67 | 22.93 | 22.63 | 22.63 | 32,246 | +0.04(+0.17%) |
Mar 03, 2023 | 22.28 | 22.60 | 22.28 | 22.59 | 50,172 | +0.43(+1.95%) |
Mar 02, 2023 | 21.83 | 22.16 | 21.79 | 22.16 | 45,293 | +0.21(+0.96%) |
Mar 01, 2023 | 22.10 | 22.18 | 21.93 | 21.95 | 39,545 | -0.19(-0.86%) |
Feb 28, 2023 | 22.16 | 22.34 | 22.14 | 22.14 | 86,823 | -0.08(-0.36%) |
Feb 27, 2023 | 22.34 | 22.39 | 22.19 | 22.22 | 80,357 | +0.09(+0.41%) |
Feb 24, 2023 | 22.13 | 22.17 | 22.00 | 22.13 | 31,346 | -0.35(-1.56%) |
Feb 23, 2023 | 22.52 | 22.55 | 22.16 | 22.48 | 37,324 | +0.25(+1.12%) |
Feb 22, 2023 | 22.34 | 22.39 | 22.16 | 22.23 | 34,201 | -0.02(-0.09%) |
Feb 21, 2023 | 22.45 | 22.53 | 22.22 | 22.25 | 702,446 | -0.45(-1.98%) |
Feb 17, 2023 | 22.78 | 22.78 | 22.54 | 22.70 | 26,972 | -0.22(-0.96%) |
Feb 16, 2023 | 23.01 | 23.27 | 22.89 | 22.92 | 27,808 | -0.47(-2.01%) |
Feb 15, 2023 | 23.11 | 23.41 | 23.11 | 23.39 | 49,184 | +0.10(+0.43%) |
Feb 14, 2023 | 23.06 | 23.39 | 22.97 | 23.29 | 41,078 | +0.15(+0.65%) |
Feb 13, 2023 | 22.90 | 23.19 | 22.88 | 23.14 | 148,177 | +0.31(+1.36%) |
Feb 10, 2023 | 22.85 | 22.94 | 22.70 | 22.83 | 50,561 | -0.17(-0.74%) |
Feb 09, 2023 | 23.52 | 23.53 | 22.89 | 23.00 | 83,100 | -0.21(-0.90%) |
Feb 08, 2023 | 23.44 | 23.51 | 23.14 | 23.21 | 101,973 | -0.30(-1.28%) |
Feb 07, 2023 | 23.02 | 23.58 | 22.98 | 23.51 | 173,316 | +0.45(+1.95%) |
Feb 06, 2023 | 23.08 | 23.18 | 22.98 | 23.06 | 45,305 | -0.27(-1.16%) |
Feb 03, 2023 | 23.23 | 23.75 | 23.20 | 23.33 | 98,096 | -0.44(-1.85%) |
Feb 02, 2023 | 23.55 | 23.85 | 23.46 | 23.77 | 657,803 | +0.73(+3.17%) |
Feb 01, 2023 | 22.54 | 23.20 | 22.46 | 23.04 | 112,052 | +0.49(+2.17%) |
Jan 31, 2023 | 22.25 | 22.56 | 22.20 | 22.55 | 38,496 | +0.34(+1.53%) |
Jan 30, 2023 | 22.43 | 22.51 | 22.18 | 22.21 | 79,064 | -0.40(-1.77%) |
Jan 27, 2023 | 22.41 | 22.78 | 22.41 | 22.61 | 116,969 | +0.13(+0.58%) |
Jan 26, 2023 | 22.36 | 22.48 | 22.12 | 22.48 | 115,641 | +0.39(+1.77%) |
Jan 25, 2023 | 21.79 | 22.15 | 21.62 | 22.09 | 150,041 | -0.05(-0.23%) |
Jan 24, 2023 | 22.09 | 22.21 | 22.07 | 22.14 | 56,749 | -0.07(-0.32%) |
Jan 23, 2023 | 21.92 | 22.29 | 21.83 | 22.21 | 106,886 | +0.38(+1.74%) |
Jan 20, 2023 | 21.41 | 21.84 | 21.33 | 21.83 | 59,012 | +0.58(+2.73%) |
Jan 19, 2023 | 21.24 | 21.38 | 21.15 | 21.25 | 71,932 | -0.12(-0.56%) |
Jan 18, 2023 | 21.77 | 21.89 | 21.35 | 21.37 | 44,527 | -0.29(-1.34%) |
Jan 17, 2023 | 21.63 | 21.73 | 21.52 | 21.66 | 117,100 | +0.05(+0.23%) |
Jan 13, 2023 | 21.29 | 21.65 | 21.29 | 21.61 | 203,277 | +0.13(+0.61%) |
Jan 12, 2023 | 21.44 | 21.54 | 21.17 | 21.48 | 56,582 | +0.09(+0.42%) |
Jan 11, 2023 | 21.05 | 21.39 | 21.01 | 21.39 | 124,791 | +0.44(+2.10%) |
Jan 10, 2023 | 20.67 | 20.95 | 20.66 | 20.95 | 64,088 | +0.21(+1.01%) |
Jan 09, 2023 | 20.78 | 21.07 | 20.70 | 20.74 | 86,213 | +0.19(+0.92%) |
Jan 06, 2023 | 20.24 | 20.61 | 19.95 | 20.55 | 84,148 | +0.42(+2.09%) |
Jan 05, 2023 | 20.34 | 20.36 | 20.11 | 20.13 | 67,685 | -0.39(-1.90%) |
Jan 04, 2023 | 20.62 | 20.64 | 20.33 | 20.52 | 221,038 | +0.04(+0.20%) |
Jan 03, 2023 | 20.79 | 20.96 | 20.31 | 20.48 | 128,418 | -0.14(-0.68%) |
Dec 30, 2022 | 20.45 | 20.62 | 20.33 | 20.62 | 155,848 | -0.02(-0.10%) |
Dec 29, 2022 | 20.37 | 20.71 | 20.35 | 20.64 | 197,918 | +0.50(+2.48%) |
Dec 28, 2022 | 20.37 | 20.53 | 20.14 | 20.14 | 283,688 | -0.23(-1.13%) |
Dec 27, 2022 | 20.56 | 20.56 | 20.32 | 20.37 | 325,247 | -0.22(-1.07%) |
Dec 23, 2022 | 20.42 | 20.63 | 20.33 | 20.59 | 176,899 | +0.08(+0.39%) |
Dec 22, 2022 | 20.74 | 20.74 | 20.21 | 20.51 | 170,636 | -0.47(-2.24%) |
Dec 21, 2022 | 20.75 | 21.09 | 20.71 | 20.98 | 131,310 | +0.31(+1.50%) |
Dec 20, 2022 | 20.58 | 20.84 | 20.46 | 20.67 | 608,285 | +0.01(+0.05%) |
Dec 19, 2022 | 21.00 | 21.00 | 20.57 | 20.66 | 343,161 | -0.30(-1.43%) |
Dec 16, 2022 | 21.19 | 21.25 | 20.85 | 20.96 | 115,693 | -0.26(-1.23%) |
Dec 15, 2022 | 21.61 | 21.61 | 21.16 | 21.22 | 64,949 | -0.76(-3.46%) |
Dec 14, 2022 | 22.08 | 22.31 | 21.73 | 21.98 | 88,039 | -0.10(-0.45%) |
Dec 13, 2022 | 22.72 | 22.72 | 21.88 | 22.08 | 141,068 | +0.24(+1.10%) |
Dec 12, 2022 | 21.60 | 21.84 | 21.59 | 21.84 | 188,808 | +0.29(+1.35%) |
Dec 09, 2022 | 21.62 | 21.81 | 21.54 | 21.55 | 206,760 | -0.18(-0.83%) |
Dec 08, 2022 | 21.60 | 21.79 | 21.40 | 21.73 | 249,370 | +0.26(+1.21%) |
Dec 07, 2022 | 21.50 | 21.62 | 21.34 | 21.47 | 83,485 | -0.06(-0.28%) |
Dec 06, 2022 | 21.89 | 21.91 | 21.39 | 21.53 | 84,264 | -0.42(-1.91%) |
Dec 05, 2022 | 22.22 | 22.27 | 21.83 | 21.95 | 74,395 | -0.41(-1.81%) |
Dec 02, 2022 | 22.09 | 22.41 | 22.06 | 22.36 | 150,847 | -0.07(-0.29%) |
Dec 01, 2022 | 22.41 | 22.55 | 22.21 | 22.42 | 74,489 | +0.02(+0.09%) |
Nov 30, 2022 | 21.40 | 22.40 | 21.39 | 22.40 | 129,801 | +1.02(+4.77%) |
Nov 29, 2022 | 21.51 | 21.53 | 21.24 | 21.38 | 223,382 | -0.18(-0.83%) |
Nov 28, 2022 | 21.74 | 21.88 | 21.47 | 21.56 | 82,452 | -0.29(-1.32%) |
Nov 25, 2022 | 21.91 | 21.91 | 21.82 | 21.85 | 66,277 | -0.09(-0.42%) |
Nov 23, 2022 | 21.71 | 22.00 | 21.71 | 21.94 | 113,637 | +0.27(+1.25%) |
Nov 22, 2022 | 21.43 | 21.68 | 21.29 | 21.67 | 108,467 | +0.36(+1.69%) |
Nov 21, 2022 | 21.54 | 21.57 | 21.28 | 21.31 | 168,509 | -0.30(-1.39%) |
Nov 18, 2022 | 21.89 | 21.89 | 21.42 | 21.61 | 86,069 | +0.02(+0.09%) |
Nov 17, 2022 | 21.33 | 21.76 | 21.33 | 21.59 | 225,434 | -0.13(-0.60%) |
Nov 16, 2022 | 21.83 | 21.86 | 21.61 | 21.72 | 85,542 | -0.24(-1.09%) |
Nov 15, 2022 | 22.13 | 22.26 | 21.64 | 21.96 | 967,086 | +0.32(+1.48%) |
Nov 14, 2022 | 21.73 | 21.90 | 21.53 | 21.64 | 50,790 | -0.23(-1.05%) |
Nov 11, 2022 | 21.53 | 21.96 | 21.48 | 21.87 | 78,237 | +0.33(+1.53%) |
Nov 10, 2022 | 21.00 | 21.55 | 20.85 | 21.54 | 97,638 | +1.57(+7.86%) |
Nov 09, 2022 | 20.38 | 20.38 | 19.92 | 19.97 | 82,539 | -0.54(-2.63%) |
Nov 08, 2022 | 20.52 | 20.73 | 20.23 | 20.51 | 141,094 | +0.08(+0.39%) |
Nov 07, 2022 | 20.32 | 20.44 | 20.16 | 20.43 | 67,620 | +0.26(+1.29%) |
Nov 04, 2022 | 20.35 | 20.42 | 19.78 | 20.17 | 126,839 | +0.15(+0.75%) |
Nov 03, 2022 | 20.24 | 20.30 | 20.01 | 20.02 | 71,564 | -0.41(-2.01%) |
Nov 02, 2022 | 21.19 | 20.43 | 20.43 | 133,694 | -0.76(-3.59%) | |
Nov 01, 2022 | 21.77 | 21.78 | 21.15 | 21.19 | 173,946 | -0.31(-1.44%) |
Oct 31, 2022 | 21.58 | 21.66 | 21.42 | 21.50 | 51,369 | -0.23(-1.06%) |
Oct 28, 2022 | 21.11 | 21.74 | 21.11 | 21.73 | 94,376 | +0.45(+2.11%) |
Oct 27, 2022 | 21.60 | 21.64 | 21.26 | 21.28 | 221,334 | -0.34(-1.57%) |
Oct 26, 2022 | 21.58 | 22.10 | 21.58 | 21.62 | 188,968 | -0.60(-2.70%) |
Oct 25, 2022 | 21.78 | 22.25 | 21.78 | 22.22 | 187,315 | +0.45(+2.07%) |
Oct 24, 2022 | 21.61 | 21.83 | 21.31 | 21.77 | 130,469 | +0.26(+1.21%) |
Oct 21, 2022 | 20.90 | 21.54 | 20.87 | 21.51 | 57,797 | +0.47(+2.23%) |
Oct 20, 2022 | 21.05 | 21.51 | 20.97 | 21.04 | 573,516 | -0.14(-0.66%) |
Oct 19, 2022 | 21.18 | 21.39 | 20.97 | 21.18 | 88,271 | -0.08(-0.38%) |
Oct 18, 2022 | 21.67 | 21.73 | 21.11 | 21.26 | 44,789 | +0.20(+0.95%) |
Oct 17, 2022 | 20.75 | 21.14 | 20.75 | 21.06 | 59,780 | +0.76(+3.74%) |
Oct 14, 2022 | 21.19 | 21.19 | 20.29 | 20.30 | 44,382 | -0.66(-3.15%) |
Oct 13, 2022 | 19.99 | 21.11 | 19.85 | 20.96 | 75,519 | +0.37(+1.80%) |
Oct 12, 2022 | 20.61 | 20.73 | 20.49 | 20.59 | 43,068 | +0.01(+0.05%) |
Oct 11, 2022 | 20.76 | 20.94 | 20.46 | 20.58 | 100,846 | -0.32(-1.53%) |
Oct 10, 2022 | 21.02 | 21.02 | 20.69 | 20.90 | 25,955 | -0.28(-1.32%) |
Oct 07, 2022 | 21.65 | 21.65 | 21.09 | 21.18 | 134,065 | -0.85(-3.86%) |
Oct 06, 2022 | 22.12 | 22.33 | 21.98 | 22.03 | 33,584 | -0.10(-0.45%) |
Oct 05, 2022 | 21.87 | 22.34 | 21.72 | 22.13 | 23,780 | -0.09(-0.41%) |
Oct 04, 2022 | 21.92 | 22.26 | 21.92 | 22.22 | 58,573 | +0.78(+3.62%) |