Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.03 | 24.48 | 23.45 | 24.10 | 216,265 | +0.04(+0.17%) |
Oct 30, 2023 | 23.91 | 24.19 | 23.64 | 24.06 | 124,040 | +0.46(+1.94%) |
Oct 27, 2023 | 23.24 | 24.83 | 23.06 | 23.60 | 149,399 | +0.49(+2.11%) |
Oct 26, 2023 | 22.97 | 23.80 | 22.51 | 23.11 | 116,180 | +0.34(+1.49%) |
Oct 25, 2023 | 22.77 | 22.99 | 22.54 | 22.77 | 100,440 | -0.20(-0.87%) |
Oct 24, 2023 | 23.05 | 23.29 | 22.91 | 22.97 | 128,651 | +0.01(+0.04%) |
Oct 23, 2023 | 23.34 | 23.56 | 22.48 | 22.96 | 381,872 | -0.40(-1.70%) |
Oct 20, 2023 | 23.94 | 23.94 | 23.35 | 23.36 | 168,959 | -0.53(-2.21%) |
Oct 19, 2023 | 24.13 | 24.35 | 23.85 | 23.89 | 88,872 | -0.34(-1.40%) |
Oct 18, 2023 | 24.26 | 24.35 | 24.03 | 24.22 | 130,771 | -0.25(-1.02%) |
Oct 17, 2023 | 23.94 | 24.57 | 23.89 | 24.47 | 110,514 | +0.49(+2.03%) |
Oct 16, 2023 | 24.21 | 24.52 | 23.89 | 23.99 | 65,743 | -0.01(-0.04%) |
Oct 13, 2023 | 24.34 | 24.34 | 23.96 | 24.00 | 101,442 | -0.29(-1.19%) |
Oct 12, 2023 | 24.34 | 24.34 | 23.92 | 24.28 | 69,603 | +0.01(+0.04%) |
Oct 11, 2023 | 24.08 | 24.30 | 23.85 | 24.27 | 59,236 | +0.20(+0.83%) |
Oct 10, 2023 | 24.20 | 24.28 | 24.04 | 24.08 | 70,619 | -0.04(-0.17%) |
Oct 09, 2023 | 23.74 | 24.19 | 23.63 | 24.12 | 46,955 | +0.18(+0.75%) |
Oct 06, 2023 | 23.93 | 24.25 | 23.61 | 23.94 | 159,420 | +0.01(+0.04%) |
Oct 05, 2023 | 24.05 | 24.05 | 23.63 | 23.93 | 109,430 | -0.06(-0.25%) |
Oct 04, 2023 | 24.15 | 24.18 | 23.67 | 23.99 | 65,144 | -0.11(-0.45%) |
Oct 03, 2023 | 24.34 | 24.79 | 23.82 | 24.10 | 95,045 | -0.44(-1.78%) |
Oct 02, 2023 | 24.49 | 24.72 | 24.36 | 24.53 | 131,571 | -0.11(-0.44%) |
Sep 29, 2023 | 24.73 | 24.82 | 24.47 | 24.64 | 93,216 | -0.02(-0.08%) |
Sep 28, 2023 | 24.50 | 24.83 | 24.50 | 24.66 | 65,401 | +0.09(+0.36%) |
Sep 27, 2023 | 24.14 | 24.76 | 24.14 | 24.57 | 117,274 | +0.49(+2.02%) |
Sep 26, 2023 | 24.24 | 24.36 | 23.90 | 24.09 | 63,847 | -0.32(-1.30%) |
Sep 25, 2023 | 24.03 | 24.59 | 24.27 | 24.40 | 89,268 | +0.37(+1.53%) |
Sep 22, 2023 | 24.37 | 24.60 | 24.01 | 24.04 | 81,011 | -0.35(-1.43%) |
Sep 21, 2023 | 24.17 | 24.49 | 24.11 | 24.38 | 60,569 | +0.11(+0.45%) |
Sep 20, 2023 | 24.60 | 24.70 | 24.21 | 24.27 | 111,006 | -0.19(-0.77%) |
Sep 19, 2023 | 24.79 | 24.79 | 24.35 | 24.46 | 70,530 | -0.28(-1.13%) |
Sep 18, 2023 | 24.84 | 25.10 | 24.68 | 24.74 | 74,525 | -0.03(-0.12%) |
Sep 15, 2023 | 24.75 | 24.91 | 24.66 | 24.77 | 217,089 | +0.06(+0.24%) |
Sep 14, 2023 | 24.28 | 24.71 | 24.28 | 24.71 | 65,951 | +0.67(+2.77%) |
Sep 13, 2023 | 24.09 | 24.16 | 23.84 | 24.05 | 83,182 | -0.05(-0.21%) |
Sep 12, 2023 | 24.10 | 24.40 | 23.98 | 24.10 | 69,114 | +0.02(+0.08%) |
Sep 11, 2023 | 24.25 | 24.34 | 23.97 | 24.08 | 69,361 | -0.11(-0.45%) |
Sep 08, 2023 | 24.21 | 24.42 | 24.01 | 24.19 | 89,861 | -0.08(-0.33%) |
Sep 07, 2023 | 24.71 | 25.24 | 24.20 | 24.26 | 122,878 | -0.44(-1.77%) |
Sep 06, 2023 | 25.14 | 25.39 | 24.57 | 24.70 | 63,791 | -0.38(-1.51%) |
Sep 05, 2023 | 26.18 | 26.18 | 25.00 | 25.08 | 100,521 | -1.26(-4.80%) |
Sep 01, 2023 | 26.21 | 26.76 | 26.21 | 26.34 | 113,212 | +0.27(+1.03%) |
Aug 31, 2023 | 25.99 | 26.68 | 25.99 | 26.08 | 185,887 | +0.08(+0.31%) |
Aug 30, 2023 | 25.87 | 26.11 | 25.86 | 26.00 | 89,205 | -0.01(-0.04%) |
Aug 29, 2023 | 25.70 | 26.01 | 25.70 | 26.01 | 43,482 | +0.25(+0.97%) |
Aug 28, 2023 | 25.68 | 25.90 | 25.56 | 25.76 | 58,669 | +0.20(+0.78%) |
Aug 25, 2023 | 25.63 | 25.64 | 25.33 | 25.56 | 45,208 | -0.05(-0.19%) |
Aug 24, 2023 | 25.56 | 25.82 | 25.47 | 25.61 | 41,791 | -0.03(-0.12%) |
Aug 23, 2023 | 25.36 | 25.84 | 25.24 | 25.64 | 49,999 | +0.22(+0.86%) |
Aug 22, 2023 | 25.28 | 25.46 | 25.22 | 25.42 | 83,509 | +0.10(+0.39%) |
Aug 21, 2023 | 25.43 | 25.44 | 25.20 | 25.32 | 50,162 | -0.12(-0.47%) |
Aug 18, 2023 | 25.43 | 25.74 | 25.31 | 25.44 | 92,397 | -0.15(-0.58%) |
Aug 17, 2023 | 25.58 | 25.87 | 25.55 | 25.59 | 75,436 | +0.03(+0.12%) |
Aug 16, 2023 | 25.81 | 26.19 | 25.54 | 25.56 | 76,588 | -0.32(-1.23%) |
Aug 15, 2023 | 25.99 | 26.16 | 25.86 | 25.88 | 55,476 | -0.18(-0.69%) |
Aug 14, 2023 | 26.18 | 26.18 | 25.82 | 26.06 | 51,419 | -0.16(-0.61%) |
Aug 11, 2023 | 25.60 | 26.32 | 25.60 | 26.22 | 95,217 | +0.51(+1.97%) |
Aug 10, 2023 | 25.54 | 25.75 | 25.50 | 25.71 | 80,490 | +0.18(+0.70%) |
Aug 09, 2023 | 25.30 | 25.63 | 25.19 | 25.53 | 97,020 | +0.15(+0.59%) |
Aug 08, 2023 | 25.15 | 25.46 | 24.92 | 25.38 | 83,036 | -0.04(-0.16%) |
Aug 07, 2023 | 25.75 | 25.75 | 25.13 | 25.42 | 124,136 | -0.15(-0.58%) |
Aug 04, 2023 | 25.78 | 26.12 | 25.44 | 25.57 | 153,374 | -0.14(-0.54%) |
Aug 03, 2023 | 26.24 | 26.24 | 25.52 | 25.71 | 101,735 | -0.54(-2.05%) |
Aug 02, 2023 | 25.78 | 26.34 | 25.78 | 26.25 | 188,806 | +0.55(+2.13%) |
Aug 01, 2023 | 25.46 | 26.69 | 25.10 | 25.70 | 197,302 | +0.10(+0.39%) |
Jul 31, 2023 | 27.11 | 27.24 | 25.55 | 25.60 | 197,714 | -1.55(-5.71%) |
Jul 28, 2023 | 27.31 | 28.08 | 27.14 | 27.15 | 243,502 | +0.07(+0.26%) |
Jul 27, 2023 | 27.21 | 27.75 | 26.40 | 27.08 | 250,927 | -0.64(-2.29%) |
Jul 26, 2023 | 28.18 | 28.41 | 27.38 | 27.72 | 197,719 | -0.55(-1.93%) |
Jul 25, 2023 | 27.66 | 28.75 | 27.63 | 28.26 | 325,788 | +0.47(+1.68%) |
Jul 24, 2023 | 27.42 | 27.97 | 27.29 | 27.79 | 85,998 | +0.29(+1.05%) |
Jul 21, 2023 | 27.75 | 27.79 | 27.49 | 27.51 | 77,729 | -0.18(-0.65%) |
Jul 20, 2023 | 27.73 | 27.78 | 27.48 | 27.69 | 50,978 | +0.07(+0.25%) |
Jul 19, 2023 | 27.44 | 27.65 | 27.27 | 27.62 | 103,093 | +0.09(+0.32%) |
Jul 18, 2023 | 27.33 | 27.75 | 27.31 | 27.53 | 62,287 | +0.16(+0.58%) |
Jul 17, 2023 | 27.31 | 27.74 | 27.31 | 27.37 | 74,443 | -0.02(-0.07%) |
Jul 14, 2023 | 27.25 | 27.39 | 26.73 | 27.39 | 73,523 | +0.10(+0.36%) |
Jul 13, 2023 | 27.46 | 27.68 | 27.13 | 27.29 | 84,465 | -0.18(-0.65%) |
Jul 12, 2023 | 27.15 | 27.80 | 27.03 | 27.47 | 289,631 | +0.72(+2.67%) |
Jul 11, 2023 | 27.27 | 27.39 | 26.60 | 26.75 | 100,837 | -0.41(-1.50%) |
Jul 10, 2023 | 27.19 | 27.70 | 27.08 | 27.16 | 82,043 | -0.16(-0.58%) |
Jul 07, 2023 | 27.17 | 27.67 | 27.17 | 27.32 | 94,314 | +0.24(+0.88%) |
Jul 06, 2023 | 27.02 | 27.34 | 26.78 | 27.08 | 95,260 | -0.28(-1.02%) |
Jul 05, 2023 | 27.58 | 27.67 | 27.27 | 27.36 | 80,176 | -0.33(-1.18%) |
Jul 03, 2023 | 27.14 | 27.78 | 27.11 | 27.69 | 39,474 | +0.37(+1.35%) |
Jun 30, 2023 | 27.61 | 27.61 | 27.26 | 27.32 | 75,335 | +0.03(+0.11%) |
Jun 29, 2023 | 26.70 | 27.36 | 26.70 | 27.29 | 94,862 | +0.73(+2.73%) |
Jun 28, 2023 | 26.46 | 26.84 | 26.27 | 26.56 | 101,363 | +0.13(+0.49%) |
Jun 27, 2023 | 25.90 | 26.52 | 25.77 | 26.43 | 98,281 | +0.48(+1.84%) |
Jun 26, 2023 | 25.58 | 26.02 | 25.41 | 25.96 | 93,989 | +0.39(+1.52%) |
Jun 23, 2023 | 25.63 | 26.50 | 25.32 | 25.57 | 318,290 | -0.40(-1.53%) |
Jun 22, 2023 | 25.80 | 26.08 | 25.31 | 25.97 | 171,418 | +0.16(+0.62%) |
Jun 21, 2023 | 26.12 | 26.39 | 25.75 | 25.81 | 145,696 | -0.45(-1.70%) |
Jun 20, 2023 | 26.73 | 26.73 | 26.21 | 26.25 | 151,937 | -0.56(-2.08%) |
Jun 16, 2023 | 27.06 | 27.33 | 26.63 | 26.81 | 243,983 | -0.36(-1.32%) |
Jun 15, 2023 | 27.10 | 27.33 | 26.96 | 27.17 | 99,682 | +1.85(+7.30%) |
May 08, 2023 | 25.43 | 25.50 | 25.07 | 25.32 | 63,238 | +0.13(+0.51%) |
May 05, 2023 | 25.24 | 25.44 | 24.85 | 25.19 | 105,018 | +0.30(+1.20%) |
May 04, 2023 | 25.45 | 25.45 | 24.84 | 24.89 | 81,637 | -0.62(-2.42%) |
May 03, 2023 | 25.52 | 26.06 | 25.46 | 25.51 | 106,510 | -0.02(-0.08%) |
May 02, 2023 | 25.72 | 25.82 | 24.89 | 25.53 | 126,692 | -0.35(-1.34%) |
May 01, 2023 | 25.25 | 26.05 | 25.25 | 25.88 | 112,412 | +0.66(+2.64%) |
Apr 28, 2023 | 25.08 | 25.44 | 25.04 | 25.21 | 99,872 | +0.13(+0.51%) |
Apr 27, 2023 | 25.32 | 25.39 | 24.89 | 25.08 | 91,367 | -0.02(-0.08%) |
Apr 26, 2023 | 25.77 | 25.98 | 24.97 | 25.10 | 99,083 | -0.84(-3.25%) |
Apr 25, 2023 | 26.33 | 26.90 | 25.88 | 25.95 | 63,380 | -0.60(-2.24%) |
Apr 24, 2023 | 26.70 | 27.07 | 26.53 | 26.54 | 52,982 | -0.21(-0.78%) |
Apr 21, 2023 | 26.89 | 27.10 | 26.44 | 26.75 | 94,538 | -0.17(-0.63%) |
Apr 20, 2023 | 26.81 | 27.18 | 26.56 | 26.92 | 114,174 | -0.08(-0.29%) |
Apr 19, 2023 | 27.03 | 27.19 | 26.82 | 27.00 | 47,866 | -0.13(-0.48%) |
Apr 18, 2023 | 27.11 | 27.25 | 26.89 | 27.13 | 80,278 | +0.06(+0.22%) |
Apr 17, 2023 | 26.90 | 27.11 | 26.81 | 27.07 | 39,726 | +0.22(+0.81%) |
Apr 14, 2023 | 27.01 | 27.26 | 26.68 | 26.85 | 78,311 | -0.05(-0.18%) |
Apr 13, 2023 | 26.79 | 27.09 | 26.36 | 26.90 | 57,789 | +0.12(+0.44%) |
Apr 12, 2023 | 27.07 | 27.13 | 26.67 | 26.78 | 69,730 | -0.11(-0.41%) |
Apr 11, 2023 | 26.72 | 27.11 | 26.32 | 26.89 | 78,187 | +0.19(+0.71%) |
Apr 10, 2023 | 26.49 | 26.95 | 26.44 | 26.70 | 97,549 | +0.03(+0.11%) |
Apr 06, 2023 | 26.90 | 26.95 | 26.50 | 26.67 | 67,234 | -0.14(-0.52%) |
Apr 05, 2023 | 26.66 | 26.92 | 26.56 | 26.81 | 62,878 | -0.07(-0.26%) |
Apr 04, 2023 | 27.92 | 27.94 | 26.75 | 26.88 | 76,219 | -0.86(-3.11%) |
Apr 03, 2023 | 27.54 | 28.04 | 27.35 | 27.74 | 141,166 | +0.10(+0.36%) |
Mar 31, 2023 | 27.35 | 27.78 | 27.23 | 27.64 | 230,783 | +0.43(+1.57%) |
Mar 30, 2023 | 27.30 | 27.34 | 27.09 | 27.22 | 73,591 | +0.07(+0.26%) |
Mar 29, 2023 | 27.37 | 27.38 | 26.90 | 27.15 | 144,274 | +0.05(+0.18%) |
Mar 28, 2023 | 26.86 | 27.38 | 26.86 | 27.10 | 95,770 | +0.12(+0.44%) |
Mar 27, 2023 | 27.04 | 27.23 | 26.84 | 26.98 | 83,419 | +0.15(+0.56%) |
Mar 24, 2023 | 26.28 | 27.01 | 25.95 | 26.83 | 113,894 | +0.35(+1.31%) |
Mar 23, 2023 | 26.71 | 27.07 | 26.35 | 26.48 | 71,548 | -0.22(-0.82%) |
Mar 22, 2023 | 27.35 | 27.43 | 26.69 | 26.70 | 99,071 | -0.63(-2.29%) |
Mar 21, 2023 | 26.97 | 27.67 | 26.97 | 27.32 | 131,710 | +0.65(+2.46%) |
Mar 20, 2023 | 26.96 | 28.26 | 26.66 | 26.67 | 114,782 | +0.03(+0.11%) |
Mar 17, 2023 | 27.31 | 27.34 | 26.60 | 26.64 | 221,109 | -0.96(-3.49%) |
Mar 16, 2023 | 27.02 | 27.93 | 26.21 | 27.60 | 118,280 | +0.21(+0.76%) |
Mar 15, 2023 | 28.38 | 29.03 | 27.01 | 27.39 | 233,101 | -1.74(-5.96%) |
Mar 14, 2023 | 28.97 | 29.14 | 28.77 | 29.13 | 222,852 | +0.81(+2.87%) |
Mar 13, 2023 | 28.36 | 28.85 | 28.13 | 28.32 | 200,994 | -0.48(-1.65%) |
Mar 10, 2023 | 28.95 | 29.14 | 28.37 | 28.79 | 181,058 | -0.36(-1.23%) |
Mar 09, 2023 | 29.62 | 29.62 | 29.03 | 29.15 | 106,015 | -0.31(-1.04%) |
Mar 08, 2023 | 29.33 | 29.50 | 29.19 | 29.46 | 76,524 | +0.23(+0.78%) |
Mar 07, 2023 | 29.25 | 29.50 | 29.01 | 29.23 | 129,543 | -0.10(-0.34%) |
Mar 06, 2023 | 30.00 | 30.05 | 29.22 | 29.33 | 118,200 | -0.69(-2.31%) |
Mar 03, 2023 | 29.88 | 30.07 | 29.59 | 30.02 | 99,372 | +0.21(+0.70%) |
Mar 02, 2023 | 29.81 | 30.07 | 29.63 | 29.82 | 72,198 | -0.25(-0.83%) |
Mar 01, 2023 | 29.57 | 30.09 | 29.57 | 30.06 | 103,355 | +0.35(+1.17%) |
Feb 28, 2023 | 29.30 | 29.95 | 29.30 | 29.72 | 196,027 | +0.34(+1.15%) |
Feb 27, 2023 | 29.28 | 29.83 | 29.28 | 29.38 | 125,319 | +0.25(+0.85%) |
Feb 24, 2023 | 28.60 | 29.19 | 28.16 | 29.13 | 206,543 | -0.13(-0.44%) |
Feb 23, 2023 | 29.22 | 29.89 | 28.55 | 29.26 | 208,157 | -0.76(-2.54%) |
Feb 22, 2023 | 30.12 | 30.32 | 29.83 | 30.02 | 116,713 | -0.06(-0.20%) |
Feb 21, 2023 | 30.57 | 30.78 | 30.03 | 30.08 | 134,786 | -0.74(-2.41%) |
Feb 17, 2023 | 30.85 | 31.03 | 30.56 | 30.83 | 134,698 | +0.09(+0.29%) |
Feb 16, 2023 | 30.45 | 30.95 | 30.28 | 30.74 | 158,333 | -0.09(-0.29%) |
Feb 15, 2023 | 30.17 | 30.95 | 30.00 | 30.83 | 190,591 | +0.55(+1.80%) |
Feb 14, 2023 | 30.08 | 30.52 | 30.05 | 30.28 | 136,204 | +0.05(+0.16%) |
Feb 13, 2023 | 29.73 | 30.27 | 29.73 | 30.23 | 58,522 | +0.40(+1.33%) |
Feb 10, 2023 | 29.73 | 30.14 | 29.59 | 29.83 | 96,912 | -0.02(-0.07%) |
Feb 09, 2023 | 30.42 | 30.77 | 29.74 | 29.85 | 66,283 | -0.50(-1.63%) |
Feb 08, 2023 | 30.64 | 30.88 | 30.23 | 30.35 | 65,950 | -0.31(-1.00%) |
Feb 07, 2023 | 30.45 | 30.94 | 30.21 | 30.66 | 108,220 | +0.03(+0.10%) |
Feb 06, 2023 | 30.88 | 31.04 | 30.51 | 30.63 | 143,462 | -0.41(-1.31%) |
Feb 03, 2023 | 31.01 | 31.45 | 29.50 | 31.03 | 88,304 | -0.19(-0.60%) |
Feb 02, 2023 | 31.19 | 31.59 | 31.06 | 31.22 | 102,125 | +0.21(+0.67%) |
Feb 01, 2023 | 30.21 | 31.26 | 30.21 | 31.01 | 111,196 | +0.51(+1.66%) |
Jan 31, 2023 | 29.96 | 30.63 | 29.88 | 30.51 | 140,927 | +0.65(+2.19%) |
Jan 30, 2023 | 29.43 | 29.97 | 29.43 | 29.85 | 67,362 | +0.40(+1.35%) |
Jan 27, 2023 | 29.38 | 29.72 | 29.27 | 29.46 | 66,622 | -0.01(-0.03%) |
Jan 26, 2023 | 29.41 | 29.78 | 28.67 | 29.47 | 77,387 | +0.30(+1.02%) |
Jan 25, 2023 | 28.82 | 29.34 | 28.63 | 29.17 | 125,330 | +0.20(+0.68%) |
Jan 24, 2023 | 29.34 | 29.40 | 28.91 | 28.97 | 136,772 | -0.37(-1.25%) |
Jan 23, 2023 | 29.31 | 29.73 | 29.19 | 29.34 | 115,867 | -0.07(-0.24%) |
Jan 20, 2023 | 29.58 | 29.66 | 29.16 | 29.41 | 104,963 | +0.13(+0.44%) |
Jan 19, 2023 | 29.31 | 29.51 | 28.72 | 29.28 | 95,117 | -0.03(-0.10%) |
Jan 18, 2023 | 29.81 | 30.43 | 29.12 | 29.31 | 104,592 | -0.54(-1.79%) |
Jan 17, 2023 | 30.07 | 30.43 | 29.80 | 29.84 | 66,413 | -0.21(-0.69%) |
Jan 13, 2023 | 29.53 | 30.17 | 29.13 | 30.05 | 110,255 | +0.41(+1.37%) |
Jan 12, 2023 | 29.25 | 29.65 | 29.08 | 29.65 | 133,732 | +0.65(+2.26%) |
Jan 11, 2023 | 28.79 | 29.40 | 28.65 | 28.99 | 298,434 | +0.18(+0.62%) |
Jan 10, 2023 | 28.12 | 28.88 | 28.06 | 28.81 | 62,017 | +0.53(+1.86%) |
Jan 09, 2023 | 28.36 | 28.65 | 28.08 | 28.29 | 105,061 | -0.05(-0.18%) |
Jan 06, 2023 | 28.37 | 28.72 | 27.88 | 28.34 | 93,608 | +0.40(+1.42%) |
Jan 05, 2023 | 27.76 | 28.21 | 26.87 | 27.94 | 142,230 | +0.14(+0.50%) |
Jan 04, 2023 | 27.97 | 28.65 | 27.66 | 27.80 | 103,320 | +0.06(+0.21%) |
Jan 03, 2023 | 27.66 | 28.00 | 27.33 | 27.74 | 175,866 | +0.26(+0.94%) |
Dec 30, 2022 | 27.51 | 27.80 | 27.44 | 27.49 | 81,065 | -0.07(-0.25%) |
Dec 29, 2022 | 27.45 | 28.01 | 27.06 | 27.56 | 113,483 | +0.35(+1.27%) |
Dec 28, 2022 | 27.66 | 28.48 | 27.12 | 27.21 | 75,136 | -0.44(-1.58%) |
Dec 27, 2022 | 27.49 | 28.70 | 26.96 | 27.65 | 61,436 | +0.15(+0.54%) |
Dec 23, 2022 | 27.01 | 27.62 | 26.78 | 27.50 | 71,564 | +0.53(+1.95%) |
Dec 22, 2022 | 27.15 | 27.64 | 26.59 | 26.97 | 163,504 | -0.20(-0.73%) |
Dec 21, 2022 | 27.00 | 27.43 | 26.75 | 27.17 | 191,021 | +0.29(+1.07%) |
Dec 20, 2022 | 26.45 | 27.50 | 26.11 | 26.88 | 126,712 | +0.41(+1.53%) |
Dec 19, 2022 | 26.89 | 27.64 | 26.19 | 26.48 | 125,459 | -0.36(-1.33%) |
Dec 16, 2022 | 26.33 | 27.69 | 26.20 | 26.83 | 251,821 | +0.40(+1.50%) |
Dec 15, 2022 | 26.90 | 27.34 | 26.36 | 26.44 | 120,765 | -0.70(-2.59%) |
Dec 14, 2022 | 27.37 | 27.67 | 26.72 | 27.14 | 123,771 | -0.31(-1.12%) |
Dec 13, 2022 | 27.87 | 28.36 | 27.28 | 27.45 | 213,277 | +0.10(+0.36%) |
Dec 12, 2022 | 27.34 | 27.63 | 26.29 | 27.35 | 105,094 | +0.20(+0.73%) |
Dec 09, 2022 | 27.46 | 27.57 | 27.06 | 27.15 | 112,237 | -0.35(-1.26%) |
Dec 08, 2022 | 27.88 | 28.03 | 27.26 | 27.50 | 96,306 | -0.33(-1.17%) |
Dec 07, 2022 | 27.98 | 28.36 | 27.66 | 27.82 | 79,251 | -0.23(-0.81%) |
Dec 06, 2022 | 27.75 | 28.10 | 27.52 | 28.05 | 84,719 | +0.31(+1.11%) |
Dec 05, 2022 | 27.64 | 27.90 | 26.86 | 27.74 | 153,264 | -0.01(-0.04%) |
Dec 02, 2022 | 26.83 | 27.80 | 26.83 | 27.75 | 149,762 | +0.55(+2.04%) |
Dec 01, 2022 | 27.13 | 27.71 | 26.75 | 27.20 | 105,532 | +0.10(+0.37%) |
Nov 30, 2022 | 26.45 | 27.39 | 25.89 | 27.10 | 188,172 | +0.44(+1.64%) |
Nov 29, 2022 | 26.13 | 26.74 | 26.13 | 26.66 | 58,399 | +0.38(+1.43%) |
Nov 28, 2022 | 26.85 | 27.06 | 25.87 | 26.29 | 75,335 | -0.66(-2.46%) |
Nov 25, 2022 | 26.93 | 27.26 | 26.35 | 26.95 | 28,036 | +0.11(+0.41%) |
Nov 23, 2022 | 27.02 | 27.26 | 26.69 | 26.84 | 122,011 | -0.15(-0.55%) |
Nov 22, 2022 | 26.78 | 27.12 | 26.21 | 26.99 | 83,307 | +0.32(+1.19%) |
Nov 21, 2022 | 26.32 | 26.71 | 25.91 | 26.67 | 105,789 | +0.37(+1.39%) |
Nov 18, 2022 | 26.75 | 26.99 | 26.07 | 26.31 | 87,713 | +0.06(+0.23%) |
Nov 17, 2022 | 25.83 | 26.28 | 25.61 | 26.25 | 91,146 | +0.22(+0.84%) |
Nov 16, 2022 | 26.34 | 26.34 | 25.84 | 26.03 | 73,048 | -0.23(-0.87%) |
Nov 15, 2022 | 26.57 | 27.03 | 25.40 | 26.26 | 102,673 | +0.10(+0.38%) |
Nov 14, 2022 | 26.27 | 26.59 | 25.92 | 26.16 | 75,100 | -0.13(-0.49%) |
Nov 11, 2022 | 26.27 | 26.67 | 25.33 | 26.29 | 68,313 | -0.05(-0.19%) |
Nov 10, 2022 | 26.00 | 26.60 | 25.88 | 26.34 | 118,870 | +1.04(+4.11%) |
Nov 09, 2022 | 24.91 | 25.47 | 24.80 | 25.30 | 93,384 | +0.33(+1.31%) |
Nov 08, 2022 | 25.19 | 25.66 | 24.74 | 24.97 | 90,832 | -0.20(-0.79%) |
Nov 07, 2022 | 24.80 | 25.39 | 24.65 | 25.17 | 89,281 | +0.54(+2.21%) |
Nov 04, 2022 | 23.90 | 24.62 | 23.83 | 24.62 | 148,976 | +0.93(+3.93%) |
Nov 03, 2022 | 23.31 | 24.10 | 23.14 | 23.69 | 118,662 | +0.22(+0.93%) |
Nov 02, 2022 | 24.32 | 24.32 | 23.40 | 23.47 | 182,794 | -0.86(-3.54%) |