Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.64 | 16.70 | 16.44 | 16.55 | 3,786,908 | -0.06(-0.34%) |
Oct 30, 2023 | 16.46 | 16.72 | 16.44 | 16.61 | 3,914,358 | +0.32(+1.98%) |
Oct 27, 2023 | 16.58 | 16.65 | 16.22 | 16.29 | 4,056,390 | -0.27(-1.61%) |
Oct 26, 2023 | 16.47 | 16.67 | 16.37 | 16.55 | 4,927,836 | +0.11(+0.69%) |
Oct 25, 2023 | 16.48 | 16.74 | 16.43 | 16.44 | 5,297,298 | -0.10(-0.63%) |
Oct 24, 2023 | 16.65 | 16.66 | 16.48 | 16.54 | 3,500,778 | -0.10(-0.57%) |
Oct 23, 2023 | 16.45 | 16.77 | 16.43 | 16.64 | 2,145,050 | +0.09(+0.52%) |
Oct 20, 2023 | 16.89 | 16.92 | 16.52 | 16.55 | 2,290,360 | -0.37(-2.19%) |
Oct 19, 2023 | 17.15 | 17.19 | 16.90 | 16.92 | 2,841,279 | -0.30(-1.76%) |
Oct 18, 2023 | 17.53 | 17.59 | 17.22 | 17.23 | 2,779,817 | -0.41(-2.32%) |
Oct 17, 2023 | 17.46 | 17.81 | 17.44 | 17.64 | 1,642,570 | +0.03(+0.16%) |
Oct 16, 2023 | 17.58 | 17.70 | 17.51 | 17.61 | 1,996,602 | +0.18(+1.04%) |
Oct 13, 2023 | 17.68 | 17.77 | 17.38 | 17.43 | 2,319,962 | -0.11(-0.65%) |
Oct 12, 2023 | 17.87 | 17.88 | 17.35 | 17.54 | 2,933,208 | -0.31(-1.76%) |
Oct 11, 2023 | 17.66 | 17.87 | 17.66 | 17.86 | 2,734,176 | +0.28(+1.57%) |
Oct 10, 2023 | 17.52 | 17.69 | 17.49 | 17.58 | 2,462,236 | +0.23(+1.31%) |
Oct 09, 2023 | 17.18 | 17.42 | 17.14 | 17.35 | 1,130,203 | +0.04(+0.22%) |
Oct 06, 2023 | 17.04 | 17.34 | 16.89 | 17.31 | 2,264,669 | +0.25(+1.45%) |
Oct 05, 2023 | 16.75 | 17.07 | 16.75 | 17.07 | 1,869,823 | +0.26(+1.53%) |
Oct 04, 2023 | 16.73 | 16.86 | 16.58 | 16.81 | 1,927,524 | +0.05(+0.28%) |
Oct 03, 2023 | 16.91 | 16.94 | 16.63 | 16.76 | 2,904,503 | -0.24(-1.40%) |
Oct 02, 2023 | 17.28 | 17.28 | 16.91 | 17.00 | 2,531,507 | -0.37(-2.13%) |
Sep 29, 2023 | 17.68 | 17.73 | 17.35 | 17.37 | 2,209,730 | -0.18(-1.03%) |
Sep 28, 2023 | 17.30 | 17.57 | 17.27 | 17.55 | 2,921,146 | +0.23(+1.32%) |
Sep 27, 2023 | 17.65 | 17.68 | 17.23 | 17.32 | 3,492,408 | -0.27(-1.51%) |
Sep 26, 2023 | 17.71 | 17.86 | 17.58 | 17.59 | 3,263,927 | -0.29(-1.65%) |
Sep 25, 2023 | 17.90 | 17.96 | 17.81 | 17.88 | 3,568,900 | -0.11(-0.63%) |
Sep 22, 2023 | 18.06 | 18.13 | 17.95 | 18.00 | 3,561,394 | -0.01(-0.05%) |
Sep 21, 2023 | 18.29 | 18.33 | 18.00 | 18.01 | 3,774,694 | -0.45(-2.42%) |
Sep 20, 2023 | 18.67 | 18.70 | 18.45 | 18.45 | 3,419,788 | -0.17(-0.92%) |
Sep 19, 2023 | 18.51 | 18.64 | 18.49 | 18.63 | 4,421,648 | +0.24(+1.29%) |
Sep 18, 2023 | 18.41 | 18.46 | 18.32 | 18.39 | 1,903,249 | -0.03(-0.15%) |
Sep 15, 2023 | 18.25 | 18.45 | 18.20 | 18.42 | 4,555,204 | +0.14(+0.78%) |
Sep 14, 2023 | 18.06 | 18.34 | 18.04 | 18.27 | 3,035,091 | +0.36(+2.02%) |
Sep 13, 2023 | 18.02 | 18.06 | 17.85 | 17.91 | 2,395,599 | -0.04(-0.21%) |
Sep 12, 2023 | 17.87 | 18.05 | 17.84 | 17.95 | 3,890,143 | +0.09(+0.48%) |
Sep 11, 2023 | 17.66 | 18.03 | 17.66 | 17.87 | 3,729,035 | +0.35(+2.01%) |
Sep 08, 2023 | 17.59 | 17.68 | 17.49 | 17.51 | 4,344,374 | -0.05(-0.27%) |
Sep 07, 2023 | 17.52 | 17.65 | 17.48 | 17.56 | 3,054,084 | -0.02(-0.11%) |
Sep 06, 2023 | 17.57 | 17.71 | 17.43 | 17.58 | 2,911,562 | -0.04(-0.22%) |
Sep 05, 2023 | 17.69 | 17.78 | 17.59 | 17.62 | 7,903,662 | -0.09(-0.48%) |
Sep 01, 2023 | 17.70 | 17.79 | 17.63 | 17.70 | 5,502,686 | +0.14(+0.81%) |
Aug 31, 2023 | 17.58 | 17.74 | 17.50 | 17.56 | 3,573,885 | +0.04(+0.22%) |
Aug 30, 2023 | 17.50 | 17.62 | 17.45 | 17.52 | 2,599,330 | +0.06(+0.33%) |
Aug 29, 2023 | 17.13 | 17.47 | 17.10 | 17.47 | 3,103,271 | +0.39(+2.28%) |
Aug 28, 2023 | 17.05 | 17.24 | 17.04 | 17.08 | 2,886,099 | +0.09(+0.50%) |
Aug 25, 2023 | 17.05 | 17.15 | 16.82 | 16.99 | 2,954,064 | -0.05(-0.28%) |
Aug 24, 2023 | 16.97 | 17.06 | 16.90 | 17.04 | 2,974,072 | +0.09(+0.56%) |
Aug 23, 2023 | 16.73 | 16.99 | 16.67 | 16.94 | 3,470,619 | +0.25(+1.48%) |
Aug 22, 2023 | 16.77 | 16.88 | 16.62 | 16.70 | 4,170,055 | +0.03(+0.20%) |
Aug 21, 2023 | 16.85 | 16.91 | 16.60 | 16.66 | 6,750,080 | -0.13(-0.78%) |
Aug 18, 2023 | 17.22 | 17.22 | 16.79 | 16.79 | 4,240,737 | -0.50(-2.91%) |
Aug 17, 2023 | 17.49 | 17.54 | 17.24 | 17.30 | 2,799,946 | -0.09(-0.54%) |
Aug 16, 2023 | 17.36 | 17.56 | 17.32 | 17.39 | 2,706,321 | -0.09(-0.53%) |
Aug 15, 2023 | 17.84 | 17.86 | 17.46 | 17.48 | 3,594,295 | -0.47(-2.59%) |
Aug 14, 2023 | 17.99 | 18.04 | 17.76 | 17.95 | 2,740,516 | -0.17(-0.92%) |
Aug 11, 2023 | 18.13 | 18.29 | 18.11 | 18.12 | 4,931,630 | -0.06(-0.31%) |
Aug 10, 2023 | 18.33 | 18.38 | 18.05 | 18.17 | 3,620,555 | +0.24(+1.35%) |
Aug 09, 2023 | 18.11 | 18.15 | 17.88 | 17.93 | 3,268,245 | -0.18(-0.98%) |
Aug 08, 2023 | 17.99 | 18.11 | 17.85 | 18.11 | 5,366,472 | -0.14(-0.77%) |
Aug 07, 2023 | 18.12 | 18.33 | 18.12 | 18.25 | 1,071,661 | +0.19(+1.03%) |
Aug 04, 2023 | 17.95 | 18.30 | 17.87 | 18.06 | 5,835,502 | +0.17(+0.94%) |
Aug 03, 2023 | 17.81 | 17.93 | 17.72 | 17.89 | 5,621,529 | -0.06(-0.31%) |
Aug 02, 2023 | 18.20 | 18.24 | 17.92 | 17.95 | 5,908,753 | -0.47(-2.53%) |
Aug 01, 2023 | 18.49 | 18.57 | 18.32 | 18.41 | 4,407,597 | -0.20(-1.10%) |
Jul 31, 2023 | 18.55 | 18.74 | 18.54 | 18.62 | 4,048,401 | +0.11(+0.60%) |
Jul 28, 2023 | 18.61 | 18.68 | 18.45 | 18.51 | 3,269,147 | +0.01(+0.05%) |
Jul 27, 2023 | 18.51 | 18.68 | 18.46 | 18.50 | 4,081,846 | -0.01(-0.05%) |
Jul 26, 2023 | 18.32 | 18.55 | 18.32 | 18.51 | 3,282,876 | +0.05(+0.25%) |
Jul 25, 2023 | 18.39 | 18.51 | 18.26 | 18.46 | 2,493,894 | +0.14(+0.76%) |
Jul 24, 2023 | 18.15 | 18.39 | 18.15 | 18.32 | 2,920,618 | +0.14(+0.77%) |
Jul 21, 2023 | 18.12 | 18.20 | 18.03 | 18.18 | 2,838,922 | +0.07(+0.41%) |
Jul 20, 2023 | 18.02 | 18.12 | 17.96 | 18.11 | 2,967,038 | +0.13(+0.72%) |
Jul 19, 2023 | 17.95 | 17.99 | 17.85 | 17.98 | 2,175,131 | +0.03(+0.16%) |
Jul 18, 2023 | 17.85 | 18.06 | 17.85 | 17.95 | 2,800,213 | +0.05(+0.26%) |
Jul 17, 2023 | 17.55 | 17.92 | 17.52 | 17.90 | 4,066,453 | +0.34(+1.96%) |
Jul 14, 2023 | 17.69 | 17.74 | 17.55 | 17.56 | 2,196,823 | -0.12(-0.68%) |
Jul 13, 2023 | 17.45 | 17.71 | 17.45 | 17.68 | 2,764,177 | +0.31(+1.77%) |
Jul 12, 2023 | 17.45 | 17.50 | 17.33 | 17.37 | 3,402,333 | +0.09(+0.54%) |
Jul 11, 2023 | 17.12 | 17.31 | 17.12 | 17.28 | 3,483,574 | +0.19(+1.09%) |
Jul 10, 2023 | 17.22 | 17.25 | 17.05 | 17.09 | 3,175,996 | -0.16(-0.92%) |
Jul 07, 2023 | 17.10 | 17.36 | 17.10 | 17.25 | 5,440,269 | +0.13(+0.76%) |
Jul 06, 2023 | 17.23 | 17.30 | 17.07 | 17.12 | 3,706,218 | -0.29(-1.66%) |
Jul 05, 2023 | 17.55 | 17.60 | 17.37 | 17.41 | 5,978,920 | -0.21(-1.21%) |
Jul 03, 2023 | 17.60 | 17.73 | 17.58 | 17.62 | 861,721 | +0.02(+0.11%) |
Jun 30, 2023 | 17.50 | 17.71 | 17.45 | 17.60 | 2,974,231 | +0.22(+1.29%) |
Jun 29, 2023 | 17.35 | 17.43 | 17.31 | 17.38 | 2,528,439 | +0.03(+0.16%) |
Jun 28, 2023 | 17.19 | 17.38 | 17.05 | 17.35 | 3,558,145 | +0.04(+0.21%) |
Jun 27, 2023 | 17.14 | 17.36 | 17.10 | 17.31 | 3,313,601 | +0.27(+1.58%) |
Jun 26, 2023 | 16.91 | 17.17 | 16.89 | 17.04 | 3,388,522 | +0.11(+0.66%) |
Jun 23, 2023 | 17.04 | 17.08 | 16.93 | 16.93 | 2,954,820 | -0.27(-1.57%) |
Jun 22, 2023 | 17.33 | 17.39 | 17.18 | 17.20 | 3,764,737 | -0.20(-1.18%) |
Jun 21, 2023 | 17.43 | 17.49 | 17.35 | 17.41 | 4,274,113 | -0.02(-0.11%) |
Jun 20, 2023 | 17.55 | 17.61 | 17.30 | 17.43 | 3,886,641 | -0.25(-1.42%) |
Jun 16, 2023 | 17.92 | 17.99 | 17.65 | 17.68 | 4,945,343 | -0.29(-1.61%) |
Jun 15, 2023 | 17.84 | 18.07 | 17.84 | 17.97 | 2,868,361 | -0.29(-1.61%) |
May 08, 2023 | 18.17 | 18.30 | 18.16 | 18.26 | 2,096,806 | +0.17(+0.96%) |
May 05, 2023 | 17.84 | 18.15 | 17.82 | 18.09 | 2,379,829 | +0.47(+2.65%) |
May 04, 2023 | 17.73 | 17.75 | 17.38 | 17.62 | 5,250,188 | -0.25(-1.38%) |
May 03, 2023 | 17.98 | 18.07 | 17.81 | 17.87 | 4,753,746 | -0.05(-0.31%) |
May 02, 2023 | 17.96 | 17.96 | 17.70 | 17.92 | 4,651,752 | -0.19(-1.06%) |
May 01, 2023 | 18.05 | 18.19 | 18.03 | 18.11 | 3,081,597 | +0.06(+0.35%) |
Apr 28, 2023 | 17.66 | 18.09 | 17.62 | 18.05 | 2,976,305 | +0.28(+1.59%) |
Apr 27, 2023 | 17.46 | 17.80 | 17.46 | 17.77 | 3,342,417 | +0.43(+2.48%) |
Apr 26, 2023 | 17.29 | 17.58 | 17.28 | 17.34 | 3,066,722 | +0.02(+0.11%) |
Apr 25, 2023 | 17.55 | 17.62 | 17.29 | 17.32 | 2,653,309 | -0.39(-2.22%) |
Apr 24, 2023 | 17.67 | 17.80 | 17.63 | 17.71 | 2,361,733 | +0.03(+0.15%) |
Apr 21, 2023 | 17.67 | 17.73 | 17.49 | 17.68 | 2,701,682 | -0.07(-0.41%) |
Apr 20, 2023 | 17.67 | 17.87 | 17.65 | 17.76 | 2,409,409 | -0.05(-0.26%) |
Apr 19, 2023 | 17.74 | 17.89 | 17.73 | 17.80 | 1,975,202 | -0.07(-0.41%) |
Apr 18, 2023 | 17.68 | 17.89 | 17.62 | 17.88 | 2,856,051 | +0.25(+1.40%) |
Apr 17, 2023 | 17.47 | 17.64 | 17.40 | 17.63 | 2,351,804 | +0.11(+0.63%) |
Apr 14, 2023 | 17.55 | 17.69 | 17.44 | 17.52 | 2,169,221 | +0.04(+0.21%) |
Apr 13, 2023 | 17.36 | 17.51 | 17.28 | 17.48 | 2,517,832 | +0.18(+1.06%) |
Apr 12, 2023 | 17.34 | 17.42 | 17.21 | 17.30 | 2,428,332 | +0.05(+0.32%) |
Apr 11, 2023 | 17.12 | 17.32 | 17.12 | 17.25 | 2,411,554 | +0.16(+0.91%) |
Apr 10, 2023 | 16.89 | 17.11 | 16.89 | 17.09 | 1,923,759 | +0.10(+0.59%) |
Apr 06, 2023 | 16.97 | 17.01 | 16.89 | 16.99 | 1,957,075 | +0.03(+0.16%) |
Apr 05, 2023 | 16.76 | 16.98 | 16.73 | 16.96 | 2,772,848 | +0.11(+0.65%) |
Apr 04, 2023 | 17.05 | 17.15 | 16.73 | 16.85 | 2,571,543 | -0.13(-0.75%) |
Apr 03, 2023 | 16.84 | 17.01 | 16.81 | 16.98 | 2,683,284 | +0.20(+1.20%) |
Mar 31, 2023 | 16.61 | 16.78 | 16.58 | 16.78 | 2,375,067 | +0.17(+1.05%) |
Mar 30, 2023 | 16.61 | 16.66 | 16.55 | 16.61 | 3,377,442 | +0.18(+1.11%) |
Mar 29, 2023 | 16.40 | 16.49 | 16.36 | 16.42 | 3,601,152 | +0.14(+0.84%) |
Mar 28, 2023 | 16.29 | 16.32 | 16.14 | 16.29 | 3,057,049 | +0.00(+0.00%) |
Mar 27, 2023 | 16.45 | 16.47 | 16.21 | 16.29 | 3,865,598 | +0.09(+0.56%) |
Mar 24, 2023 | 15.97 | 16.23 | 15.91 | 16.19 | 4,320,794 | -0.03(-0.17%) |
Mar 23, 2023 | 16.33 | 16.55 | 16.13 | 16.22 | 3,966,995 | -0.05(-0.34%) |
Mar 22, 2023 | 16.50 | 16.59 | 16.28 | 16.28 | 3,584,434 | -0.17(-1.06%) |
Mar 21, 2023 | 16.68 | 16.75 | 16.42 | 16.45 | 4,356,227 | +0.12(+0.73%) |
Mar 20, 2023 | 16.11 | 16.38 | 16.07 | 16.33 | 5,629,266 | +0.31(+1.94%) |
Mar 17, 2023 | 16.19 | 16.34 | 15.89 | 16.02 | 6,156,058 | -0.44(-2.66%) |
Mar 16, 2023 | 16.41 | 16.63 | 16.14 | 16.46 | 9,760,588 | -0.06(-0.39%) |
Mar 15, 2023 | 16.60 | 16.64 | 16.22 | 16.52 | 7,699,053 | -0.66(-3.83%) |
Mar 14, 2023 | 17.23 | 17.36 | 17.05 | 17.18 | 4,142,324 | +0.32(+1.90%) |
Mar 13, 2023 | 16.75 | 17.04 | 16.63 | 16.86 | 7,200,038 | -0.27(-1.60%) |
Mar 10, 2023 | 17.36 | 17.46 | 17.04 | 17.14 | 5,533,113 | -0.34(-1.94%) |
Mar 09, 2023 | 17.87 | 17.89 | 17.40 | 17.47 | 4,034,538 | -0.48(-2.65%) |
Mar 08, 2023 | 17.99 | 18.13 | 17.85 | 17.95 | 2,296,361 | -0.05(-0.30%) |
Mar 07, 2023 | 18.29 | 18.35 | 17.88 | 18.00 | 3,593,714 | -0.32(-1.75%) |
Mar 06, 2023 | 18.41 | 18.46 | 18.30 | 18.32 | 2,720,661 | -0.11(-0.60%) |
Mar 03, 2023 | 18.23 | 18.51 | 18.20 | 18.43 | 4,634,369 | +0.18(+1.00%) |
Mar 02, 2023 | 18.30 | 18.38 | 18.09 | 18.25 | 4,223,171 | -0.03(-0.15%) |
Mar 01, 2023 | 18.10 | 18.45 | 18.08 | 18.28 | 4,852,766 | +0.22(+1.21%) |
Feb 28, 2023 | 17.87 | 18.14 | 17.84 | 18.06 | 5,768,450 | +0.16(+0.92%) |
Feb 27, 2023 | 17.78 | 18.04 | 17.76 | 17.89 | 5,095,007 | +0.27(+1.53%) |
Feb 24, 2023 | 17.47 | 17.64 | 17.39 | 17.62 | 2,661,301 | -0.07(-0.41%) |
Feb 23, 2023 | 17.86 | 17.92 | 17.57 | 17.70 | 2,927,178 | -0.13(-0.70%) |
Feb 22, 2023 | 17.64 | 17.88 | 17.63 | 17.82 | 5,277,944 | +0.13(+0.71%) |
Feb 21, 2023 | 17.90 | 17.96 | 17.60 | 17.70 | 3,238,326 | -0.33(-1.84%) |
Feb 17, 2023 | 17.89 | 18.14 | 17.76 | 18.03 | 3,449,391 | -0.05(-0.30%) |
Feb 16, 2023 | 17.49 | 18.30 | 17.36 | 18.08 | 4,146,494 | +0.59(+3.38%) |
Feb 15, 2023 | 17.36 | 17.50 | 17.29 | 17.49 | 2,166,106 | -0.04(-0.20%) |
Feb 14, 2023 | 17.53 | 17.67 | 17.44 | 17.53 | 2,881,488 | -0.11(-0.61%) |
Feb 13, 2023 | 17.52 | 17.68 | 17.51 | 17.63 | 3,077,590 | +0.10(+0.56%) |
Feb 10, 2023 | 17.40 | 17.57 | 17.36 | 17.53 | 3,251,827 | +0.11(+0.62%) |
Feb 09, 2023 | 17.56 | 17.74 | 17.39 | 17.43 | 3,295,047 | +0.03(+0.15%) |
Feb 08, 2023 | 17.32 | 17.50 | 17.27 | 17.40 | 3,226,255 | +0.01(+0.05%) |
Feb 07, 2023 | 17.13 | 17.50 | 17.13 | 17.39 | 3,993,732 | +0.15(+0.88%) |
Feb 06, 2023 | 17.36 | 17.46 | 17.18 | 17.24 | 3,847,491 | -0.31(-1.79%) |
Feb 03, 2023 | 17.48 | 17.67 | 17.43 | 17.55 | 3,895,056 | -0.12(-0.66%) |
Feb 02, 2023 | 18.03 | 18.07 | 17.53 | 17.67 | 4,418,156 | -0.30(-1.70%) |
Feb 01, 2023 | 17.67 | 17.99 | 17.56 | 17.97 | 5,904,018 | +0.22(+1.21%) |
Jan 31, 2023 | 17.46 | 17.76 | 17.34 | 17.76 | 4,673,328 | +0.26(+1.49%) |
Jan 30, 2023 | 17.39 | 17.58 | 17.39 | 17.50 | 4,161,979 | -0.13(-0.71%) |
Jan 27, 2023 | 17.77 | 17.84 | 17.61 | 17.62 | 4,428,386 | -0.25(-1.40%) |
Jan 26, 2023 | 17.53 | 17.88 | 17.50 | 17.88 | 4,896,954 | +0.43(+2.47%) |
Jan 25, 2023 | 17.19 | 17.46 | 17.13 | 17.45 | 4,338,092 | +0.19(+1.09%) |
Jan 24, 2023 | 17.13 | 17.31 | 17.03 | 17.26 | 2,296,312 | +0.11(+0.63%) |
Jan 23, 2023 | 17.09 | 17.18 | 17.01 | 17.15 | 2,485,419 | +0.05(+0.31%) |
Jan 20, 2023 | 16.78 | 17.10 | 16.70 | 17.10 | 2,811,495 | +0.36(+2.14%) |
Jan 19, 2023 | 16.70 | 16.81 | 16.65 | 16.74 | 2,584,406 | -0.03(-0.16%) |
Jan 18, 2023 | 17.06 | 17.15 | 16.75 | 16.76 | 2,558,788 | -0.30(-1.74%) |
Jan 17, 2023 | 16.99 | 17.10 | 16.94 | 17.06 | 2,311,471 | +0.06(+0.37%) |
Jan 13, 2023 | 16.83 | 17.01 | 16.79 | 17.00 | 1,940,659 | +0.01(+0.05%) |
Jan 12, 2023 | 16.91 | 17.07 | 16.82 | 16.99 | 2,700,496 | +0.18(+1.07%) |
Jan 11, 2023 | 16.52 | 16.86 | 16.52 | 16.81 | 4,828,232 | +0.28(+1.68%) |
Jan 10, 2023 | 16.49 | 16.61 | 16.45 | 16.53 | 2,287,524 | +0.04(+0.27%) |
Jan 09, 2023 | 16.49 | 16.64 | 16.49 | 16.49 | 3,437,750 | +0.04(+0.22%) |
Jan 06, 2023 | 16.28 | 16.50 | 16.18 | 16.45 | 2,397,415 | +0.32(+2.00%) |
Jan 05, 2023 | 16.32 | 16.32 | 16.01 | 16.13 | 2,110,645 | -0.26(-1.59%) |
Jan 04, 2023 | 16.22 | 16.43 | 16.10 | 16.39 | 3,039,869 | +0.40(+2.53%) |
Jan 03, 2023 | 15.97 | 16.15 | 15.94 | 15.98 | 3,234,309 | -0.02(-0.11%) |
Dec 30, 2022 | 15.99 | 16.12 | 15.92 | 16.00 | 2,323,934 | -0.11(-0.67%) |
Dec 29, 2022 | 15.91 | 16.13 | 15.86 | 16.11 | 2,490,084 | +0.32(+2.05%) |
Dec 28, 2022 | 16.10 | 16.15 | 15.79 | 15.79 | 3,486,789 | -0.31(-1.95%) |
Dec 27, 2022 | 16.00 | 16.14 | 16.00 | 16.10 | 2,176,236 | +0.05(+0.34%) |
Dec 23, 2022 | 15.88 | 16.09 | 15.82 | 16.05 | 2,684,824 | +0.15(+0.96%) |
Dec 22, 2022 | 15.97 | 15.97 | 15.70 | 15.89 | 3,990,941 | -0.22(-1.34%) |
Dec 21, 2022 | 15.89 | 16.18 | 15.88 | 16.11 | 3,874,326 | +0.33(+2.10%) |
Dec 20, 2022 | 15.77 | 15.97 | 15.71 | 15.78 | 6,083,782 | +0.07(+0.46%) |
Dec 19, 2022 | 15.78 | 15.93 | 15.59 | 15.71 | 6,234,350 | +0.02(+0.11%) |
Dec 16, 2022 | 15.57 | 15.75 | 15.52 | 15.69 | 5,205,749 | -0.02(-0.11%) |
Dec 15, 2022 | 15.79 | 15.79 | 15.56 | 15.71 | 4,850,689 | -0.30(-1.85%) |
Dec 14, 2022 | 16.16 | 16.23 | 15.92 | 16.00 | 3,511,117 | -0.15(-0.94%) |
Dec 13, 2022 | 16.23 | 16.37 | 16.10 | 16.15 | 3,603,799 | +0.14(+0.90%) |
Dec 12, 2022 | 15.85 | 16.04 | 15.69 | 16.01 | 3,371,119 | +0.11(+0.68%) |
Dec 09, 2022 | 15.83 | 16.04 | 15.82 | 15.90 | 2,083,953 | +0.01(+0.06%) |
Dec 08, 2022 | 16.06 | 16.09 | 15.81 | 15.89 | 2,822,240 | +0.02(+0.11%) |
Dec 07, 2022 | 15.80 | 16.12 | 15.78 | 15.88 | 3,112,776 | +0.01(+0.06%) |
Dec 06, 2022 | 15.96 | 16.09 | 15.78 | 15.87 | 3,661,963 | -0.11(-0.67%) |
Dec 05, 2022 | 16.22 | 16.32 | 15.94 | 15.97 | 3,239,827 | -0.29(-1.76%) |
Dec 02, 2022 | 16.08 | 16.36 | 16.07 | 16.26 | 2,466,115 | +0.01(+0.05%) |
Dec 01, 2022 | 16.24 | 16.28 | 16.06 | 16.25 | 2,199,237 | +0.08(+0.50%) |
Nov 30, 2022 | 15.92 | 16.20 | 15.72 | 16.17 | 4,335,675 | +0.38(+2.39%) |
Nov 29, 2022 | 15.72 | 15.88 | 15.66 | 15.79 | 2,651,386 | +0.12(+0.74%) |
Nov 28, 2022 | 15.92 | 16.02 | 15.67 | 15.68 | 2,978,361 | -0.42(-2.62%) |
Nov 25, 2022 | 16.09 | 16.18 | 15.97 | 16.10 | 1,290,030 | +0.13(+0.79%) |
Nov 23, 2022 | 15.84 | 16.02 | 15.82 | 15.97 | 2,100,631 | +0.12(+0.74%) |
Nov 22, 2022 | 15.61 | 15.88 | 15.57 | 15.86 | 2,728,192 | +0.35(+2.26%) |
Nov 21, 2022 | 15.50 | 15.58 | 15.31 | 15.51 | 6,896,102 | +0.01(+0.06%) |
Nov 18, 2022 | 15.48 | 15.58 | 15.45 | 15.50 | 12,556,847 | +0.04(+0.28%) |
Nov 17, 2022 | 15.22 | 15.46 | 15.20 | 15.45 | 2,940,573 | +0.07(+0.46%) |
Nov 16, 2022 | 15.47 | 15.50 | 15.32 | 15.38 | 3,023,522 | -0.16(-1.02%) |
Nov 15, 2022 | 15.66 | 15.74 | 15.44 | 15.54 | 3,850,067 | +0.09(+0.57%) |
Nov 14, 2022 | 15.51 | 15.66 | 15.44 | 15.45 | 3,478,151 | -0.15(-0.96%) |
Nov 11, 2022 | 15.30 | 15.75 | 15.30 | 15.60 | 3,827,828 | +0.40(+2.60%) |
Nov 10, 2022 | 15.02 | 15.22 | 14.82 | 15.21 | 4,433,651 | +0.73(+5.05%) |
Nov 09, 2022 | 14.57 | 14.71 | 14.43 | 14.48 | 2,968,646 | -0.26(-1.79%) |
Nov 08, 2022 | 14.60 | 14.85 | 14.57 | 14.74 | 4,137,568 | +0.11(+0.72%) |
Nov 07, 2022 | 14.83 | 14.83 | 14.47 | 14.64 | 3,550,161 | -0.12(-0.84%) |
Nov 04, 2022 | 14.58 | 14.77 | 14.49 | 14.76 | 4,934,669 | +0.62(+4.42%) |
Nov 03, 2022 | 14.23 | 14.25 | 14.03 | 14.13 | 4,905,321 | -0.30(-2.07%) |
Nov 02, 2022 | 14.62 | 14.42 | 14.43 | 4,662,601 | -0.21(-1.44%) |