Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.26 | 20.50 | 20.23 | 20.33 | 152,511 | +0.09(+0.44%) |
Oct 30, 2023 | 20.20 | 20.50 | 19.86 | 20.24 | 150,839 | +0.39(+1.96%) |
Oct 27, 2023 | 19.51 | 19.90 | 19.15 | 19.85 | 272,424 | +0.46(+2.37%) |
Oct 26, 2023 | 19.18 | 19.72 | 19.18 | 19.39 | 175,709 | +0.31(+1.62%) |
Oct 25, 2023 | 19.16 | 19.30 | 18.96 | 19.08 | 183,488 | -0.20(-1.04%) |
Oct 24, 2023 | 19.56 | 19.56 | 19.19 | 19.28 | 166,647 | +0.08(+0.42%) |
Oct 23, 2023 | 19.42 | 19.57 | 19.12 | 19.20 | 246,669 | -0.33(-1.69%) |
Oct 20, 2023 | 19.58 | 19.88 | 19.45 | 19.53 | 282,287 | -0.06(-0.31%) |
Oct 19, 2023 | 19.53 | 19.99 | 19.52 | 19.59 | 252,717 | -0.08(-0.41%) |
Oct 18, 2023 | 20.21 | 20.21 | 19.67 | 19.67 | 196,063 | -0.74(-3.63%) |
Oct 17, 2023 | 20.06 | 20.63 | 19.85 | 20.41 | 200,099 | +0.00(+0.00%) |
Oct 16, 2023 | 20.68 | 20.93 | 20.35 | 20.41 | 193,176 | +0.07(+0.34%) |
Oct 13, 2023 | 20.76 | 20.91 | 20.33 | 20.34 | 256,106 | -0.38(-1.83%) |
Oct 12, 2023 | 21.30 | 21.30 | 20.37 | 20.72 | 172,568 | -0.77(-3.58%) |
Oct 11, 2023 | 21.49 | 21.73 | 21.35 | 21.49 | 94,292 | +0.04(+0.19%) |
Oct 10, 2023 | 21.63 | 21.79 | 21.44 | 21.45 | 113,399 | -0.09(-0.42%) |
Oct 09, 2023 | 20.95 | 21.73 | 20.95 | 21.54 | 141,522 | +0.40(+1.89%) |
Oct 06, 2023 | 20.78 | 21.35 | 20.77 | 21.14 | 201,387 | +0.41(+1.98%) |
Oct 05, 2023 | 21.12 | 21.31 | 20.50 | 20.73 | 370,482 | -0.48(-2.26%) |
Oct 04, 2023 | 21.34 | 21.48 | 21.01 | 21.21 | 161,701 | -0.21(-0.98%) |
Oct 03, 2023 | 21.35 | 21.63 | 21.31 | 21.42 | 190,672 | -0.17(-0.79%) |
Oct 02, 2023 | 21.51 | 21.70 | 21.16 | 21.59 | 212,616 | -0.13(-0.60%) |
Sep 29, 2023 | 21.95 | 21.95 | 21.50 | 21.72 | 290,650 | +0.03(+0.14%) |
Sep 28, 2023 | 21.63 | 21.89 | 21.37 | 21.69 | 222,811 | +0.17(+0.79%) |
Sep 27, 2023 | 21.44 | 21.76 | 21.38 | 21.52 | 174,926 | +0.41(+1.94%) |
Sep 26, 2023 | 21.35 | 21.46 | 21.10 | 21.11 | 174,135 | -0.43(-2.00%) |
Sep 25, 2023 | 21.00 | 21.60 | 21.43 | 21.54 | 131,238 | +0.48(+2.28%) |
Sep 22, 2023 | 20.64 | 21.13 | 20.64 | 21.06 | 202,622 | +0.49(+2.38%) |
Sep 21, 2023 | 20.61 | 20.90 | 20.44 | 20.57 | 163,217 | -0.27(-1.30%) |
Sep 20, 2023 | 21.30 | 21.54 | 20.83 | 20.84 | 167,698 | -0.35(-1.65%) |
Sep 19, 2023 | 21.36 | 21.61 | 21.18 | 21.19 | 145,396 | -0.07(-0.33%) |
Sep 18, 2023 | 21.70 | 21.92 | 21.18 | 21.26 | 204,540 | -0.38(-1.76%) |
Sep 15, 2023 | 21.92 | 21.92 | 21.12 | 21.64 | 1,636,945 | -0.37(-1.68%) |
Sep 14, 2023 | 21.22 | 22.06 | 20.97 | 22.01 | 296,943 | +1.16(+5.56%) |
Sep 13, 2023 | 20.67 | 20.88 | 20.35 | 20.85 | 235,071 | +0.24(+1.16%) |
Sep 12, 2023 | 20.50 | 20.93 | 20.41 | 20.61 | 230,964 | -0.04(-0.19%) |
Sep 11, 2023 | 20.28 | 20.68 | 20.24 | 20.65 | 391,229 | +0.76(+3.82%) |
Sep 08, 2023 | 20.37 | 20.37 | 19.83 | 19.89 | 308,556 | -0.44(-2.16%) |
Sep 07, 2023 | 20.75 | 20.75 | 20.09 | 20.33 | 357,435 | -0.63(-3.01%) |
Sep 06, 2023 | 21.19 | 21.56 | 20.85 | 20.96 | 231,540 | -0.26(-1.23%) |
Sep 05, 2023 | 21.70 | 21.95 | 20.70 | 21.22 | 418,835 | -0.98(-4.41%) |
Sep 01, 2023 | 22.27 | 22.59 | 22.02 | 22.20 | 207,405 | +0.29(+1.32%) |
Aug 31, 2023 | 21.67 | 21.94 | 21.57 | 21.91 | 252,793 | +0.28(+1.29%) |
Aug 30, 2023 | 21.95 | 22.07 | 21.61 | 21.63 | 225,208 | -0.41(-1.86%) |
Aug 29, 2023 | 21.56 | 22.06 | 21.51 | 22.04 | 190,477 | +0.55(+2.56%) |
Aug 28, 2023 | 21.07 | 21.53 | 21.07 | 21.49 | 175,286 | +0.61(+2.92%) |
Aug 25, 2023 | 21.12 | 21.19 | 20.61 | 20.88 | 143,341 | -0.10(-0.48%) |
Aug 24, 2023 | 21.27 | 21.42 | 20.95 | 20.98 | 213,339 | -0.32(-1.50%) |
Aug 23, 2023 | 21.59 | 21.59 | 21.25 | 21.30 | 258,533 | -0.34(-1.57%) |
Aug 22, 2023 | 21.90 | 22.08 | 21.62 | 21.64 | 194,569 | -0.34(-1.55%) |
Aug 21, 2023 | 22.36 | 22.40 | 21.93 | 21.98 | 113,838 | -0.41(-1.83%) |
Aug 18, 2023 | 22.15 | 22.52 | 22.15 | 22.39 | 182,147 | -0.01(-0.04%) |
Aug 17, 2023 | 22.07 | 22.97 | 22.07 | 22.40 | 225,596 | +0.55(+2.52%) |
Aug 16, 2023 | 21.78 | 22.32 | 21.78 | 21.85 | 199,294 | +0.10(+0.46%) |
Aug 15, 2023 | 21.85 | 21.89 | 21.50 | 21.75 | 145,388 | -0.26(-1.18%) |
Aug 14, 2023 | 21.99 | 22.23 | 21.51 | 22.01 | 240,616 | -0.02(-0.09%) |
Aug 11, 2023 | 21.66 | 22.12 | 21.63 | 22.03 | 344,053 | +0.30(+1.38%) |
Aug 10, 2023 | 21.73 | 21.87 | 21.51 | 21.73 | 260,529 | +0.10(+0.46%) |
Aug 09, 2023 | 21.53 | 21.80 | 21.40 | 21.63 | 157,676 | +0.12(+0.56%) |
Aug 08, 2023 | 21.30 | 21.51 | 20.82 | 21.51 | 242,248 | -0.01(-0.05%) |
Aug 07, 2023 | 20.65 | 21.53 | 20.65 | 21.52 | 259,694 | +0.77(+3.71%) |
Aug 04, 2023 | 21.43 | 21.55 | 19.88 | 20.75 | 451,505 | -1.38(-6.24%) |
Aug 03, 2023 | 22.90 | 22.90 | 21.70 | 22.13 | 353,301 | -0.83(-3.61%) |
Aug 02, 2023 | 23.13 | 23.40 | 22.83 | 22.96 | 217,307 | -0.52(-2.21%) |
Aug 01, 2023 | 23.09 | 23.49 | 22.84 | 23.48 | 210,104 | +0.18(+0.77%) |
Jul 31, 2023 | 23.00 | 23.41 | 22.99 | 23.30 | 191,935 | +0.37(+1.61%) |
Jul 28, 2023 | 22.86 | 23.13 | 22.69 | 22.93 | 126,370 | +0.24(+1.06%) |
Jul 27, 2023 | 22.98 | 22.98 | 22.52 | 22.69 | 211,824 | -0.34(-1.48%) |
Jul 26, 2023 | 22.93 | 23.21 | 22.82 | 23.03 | 149,924 | -0.07(-0.30%) |
Jul 25, 2023 | 22.85 | 23.33 | 22.85 | 23.10 | 248,823 | +0.31(+1.36%) |
Jul 24, 2023 | 22.77 | 23.07 | 22.66 | 22.79 | 213,502 | +0.09(+0.40%) |
Jul 21, 2023 | 23.00 | 23.01 | 22.62 | 22.70 | 177,070 | -0.22(-0.96%) |
Jul 20, 2023 | 23.00 | 23.04 | 22.71 | 22.92 | 264,384 | +0.05(+0.22%) |
Jul 19, 2023 | 22.93 | 23.00 | 22.41 | 22.87 | 186,197 | -0.13(-0.57%) |
Jul 18, 2023 | 22.55 | 23.01 | 22.55 | 23.00 | 152,443 | +0.34(+1.50%) |
Jul 17, 2023 | 22.42 | 22.97 | 22.25 | 22.66 | 237,741 | +0.30(+1.34%) |
Jul 14, 2023 | 22.40 | 22.47 | 21.95 | 22.36 | 210,624 | -0.11(-0.49%) |
Jul 13, 2023 | 22.55 | 22.61 | 22.22 | 22.47 | 192,287 | +0.03(+0.13%) |
Jul 12, 2023 | 22.49 | 22.61 | 22.27 | 22.44 | 254,701 | +0.40(+1.81%) |
Jul 11, 2023 | 21.81 | 22.05 | 21.66 | 22.04 | 203,933 | +0.23(+1.05%) |
Jul 10, 2023 | 21.19 | 21.87 | 21.03 | 21.81 | 175,710 | +0.38(+1.77%) |
Jul 07, 2023 | 21.03 | 21.86 | 21.03 | 21.43 | 263,423 | +0.46(+2.19%) |
Jul 06, 2023 | 20.87 | 21.00 | 20.62 | 20.97 | 214,156 | -0.14(-0.66%) |
Jul 05, 2023 | 21.59 | 21.59 | 21.00 | 21.11 | 287,827 | -0.98(-4.44%) |
Jul 03, 2023 | 21.62 | 22.13 | 21.62 | 22.09 | 189,826 | +0.52(+2.41%) |
Jun 30, 2023 | 21.50 | 21.65 | 21.02 | 21.57 | 411,148 | +0.18(+0.84%) |
Jun 29, 2023 | 20.32 | 21.40 | 20.25 | 21.39 | 359,434 | +1.09(+5.37%) |
Jun 28, 2023 | 19.90 | 20.32 | 19.69 | 20.30 | 252,688 | +0.31(+1.55%) |
Jun 27, 2023 | 19.71 | 20.23 | 19.50 | 19.99 | 348,525 | +0.43(+2.20%) |
Jun 26, 2023 | 19.55 | 19.90 | 19.55 | 19.56 | 210,967 | +0.08(+0.41%) |
Jun 23, 2023 | 19.43 | 19.74 | 19.29 | 19.48 | 413,601 | -0.32(-1.62%) |
Jun 22, 2023 | 19.83 | 19.84 | 19.44 | 19.80 | 224,347 | -0.09(-0.45%) |
Jun 21, 2023 | 19.52 | 19.97 | 19.36 | 19.89 | 246,688 | +0.33(+1.69%) |
Jun 20, 2023 | 19.06 | 19.58 | 18.94 | 19.56 | 314,931 | +0.35(+1.82%) |
Jun 16, 2023 | 19.68 | 19.68 | 18.91 | 19.21 | 1,333,762 | -0.34(-1.74%) |
Jun 15, 2023 | 19.07 | 19.55 | 18.96 | 19.55 | 267,558 | +1.98(+11.27%) |
May 08, 2023 | 17.55 | 18.38 | 17.47 | 17.57 | 461,181 | +0.28(+1.62%) |
May 05, 2023 | 17.49 | 17.83 | 16.51 | 17.29 | 670,547 | +1.38(+8.67%) |
May 04, 2023 | 16.15 | 16.29 | 15.59 | 15.91 | 334,223 | -0.50(-3.05%) |
May 03, 2023 | 16.61 | 16.85 | 16.40 | 16.41 | 275,985 | -0.08(-0.49%) |
May 02, 2023 | 16.64 | 16.70 | 16.17 | 16.49 | 270,540 | -0.21(-1.26%) |
May 01, 2023 | 16.86 | 17.18 | 16.61 | 16.70 | 331,884 | -0.04(-0.24%) |
Apr 28, 2023 | 16.85 | 17.05 | 16.55 | 16.74 | 332,671 | -0.20(-1.18%) |
Apr 27, 2023 | 16.83 | 17.05 | 16.62 | 16.94 | 297,732 | +0.17(+1.01%) |
Apr 26, 2023 | 17.11 | 17.21 | 16.70 | 16.77 | 283,375 | -0.33(-1.93%) |
Apr 25, 2023 | 17.27 | 17.55 | 17.27 | 17.10 | 282,566 | -0.64(-3.61%) |
Apr 24, 2023 | 17.67 | 17.90 | 17.56 | 17.74 | 181,673 | +0.00(+0.00%) |
Apr 21, 2023 | 17.93 | 17.93 | 17.54 | 17.74 | 258,296 | -0.45(-2.47%) |
Apr 20, 2023 | 17.98 | 18.44 | 17.98 | 18.19 | 291,565 | -0.06(-0.33%) |
Apr 19, 2023 | 17.97 | 18.25 | 17.78 | 18.25 | 234,780 | +0.06(+0.33%) |
Apr 18, 2023 | 18.04 | 18.29 | 17.96 | 18.19 | 181,125 | +0.19(+1.06%) |
Apr 17, 2023 | 18.05 | 18.07 | 17.79 | 18.00 | 209,188 | +0.02(+0.11%) |
Apr 14, 2023 | 18.24 | 18.25 | 17.79 | 17.98 | 243,754 | -0.27(-1.48%) |
Apr 13, 2023 | 18.15 | 18.33 | 17.98 | 18.25 | 227,305 | +0.36(+2.01%) |
Apr 12, 2023 | 18.16 | 18.19 | 17.88 | 17.89 | 236,245 | -0.14(-0.78%) |
Apr 11, 2023 | 17.96 | 18.22 | 17.89 | 18.03 | 284,847 | +0.33(+1.86%) |
Apr 10, 2023 | 17.25 | 17.88 | 17.23 | 17.70 | 190,793 | +0.40(+2.31%) |
Apr 06, 2023 | 17.39 | 17.54 | 17.11 | 17.30 | 174,827 | -0.08(-0.46%) |
Apr 05, 2023 | 17.46 | 17.61 | 17.20 | 17.38 | 247,012 | -0.32(-1.81%) |
Apr 04, 2023 | 18.28 | 18.28 | 17.40 | 17.70 | 325,168 | -0.60(-3.28%) |
Apr 03, 2023 | 18.28 | 18.55 | 17.96 | 18.30 | 289,299 | -0.04(-0.22%) |
Mar 31, 2023 | 18.29 | 18.40 | 18.16 | 18.34 | 330,902 | +0.25(+1.38%) |
Mar 30, 2023 | 18.31 | 18.42 | 18.00 | 18.09 | 183,532 | +0.09(+0.50%) |
Mar 29, 2023 | 18.20 | 18.21 | 17.73 | 18.00 | 364,649 | +0.14(+0.78%) |
Mar 28, 2023 | 18.19 | 18.37 | 17.86 | 17.86 | 309,631 | -0.36(-1.98%) |
Mar 27, 2023 | 18.21 | 18.41 | 17.86 | 18.22 | 586,702 | +0.29(+1.62%) |
Mar 24, 2023 | 17.57 | 18.05 | 17.33 | 17.93 | 844,268 | +0.03(+0.17%) |
Mar 23, 2023 | 17.79 | 18.56 | 17.67 | 17.90 | 687,754 | +0.21(+1.19%) |
Mar 22, 2023 | 17.68 | 18.42 | 17.42 | 17.69 | 804,825 | -0.11(-0.62%) |
Mar 21, 2023 | 17.30 | 17.95 | 17.30 | 17.80 | 752,139 | +0.95(+5.64%) |
Mar 20, 2023 | 16.11 | 17.04 | 16.02 | 16.85 | 872,936 | +1.11(+7.05%) |
Mar 17, 2023 | 16.32 | 16.33 | 15.70 | 15.74 | 1,730,697 | -0.70(-4.26%) |
Mar 16, 2023 | 15.62 | 16.51 | 15.59 | 16.44 | 444,031 | +0.37(+2.30%) |
Mar 15, 2023 | 16.53 | 16.53 | 15.66 | 16.07 | 650,693 | -1.15(-6.68%) |
Mar 14, 2023 | 17.33 | 17.70 | 16.93 | 17.22 | 747,956 | +0.42(+2.50%) |
Mar 13, 2023 | 16.77 | 17.16 | 16.62 | 16.80 | 557,277 | -0.37(-2.15%) |
Mar 10, 2023 | 18.20 | 18.25 | 17.03 | 17.17 | 691,454 | -0.99(-5.45%) |
Mar 09, 2023 | 18.72 | 18.86 | 18.12 | 18.16 | 459,298 | -0.58(-3.09%) |
Mar 08, 2023 | 18.33 | 18.75 | 18.08 | 18.74 | 583,251 | +0.46(+2.52%) |
Mar 07, 2023 | 18.44 | 18.70 | 18.11 | 18.28 | 525,315 | -0.22(-1.19%) |
Mar 06, 2023 | 19.35 | 19.45 | 18.36 | 18.50 | 680,701 | -1.23(-6.23%) |
Mar 03, 2023 | 19.29 | 20.10 | 19.09 | 19.73 | 454,917 | +0.55(+2.87%) |
Mar 02, 2023 | 18.64 | 19.24 | 18.57 | 19.18 | 324,706 | +0.33(+1.75%) |
Mar 01, 2023 | 18.36 | 18.86 | 18.28 | 18.85 | 513,893 | +0.56(+3.06%) |
Feb 28, 2023 | 19.08 | 19.12 | 18.27 | 18.29 | 697,295 | -0.79(-4.14%) |
Feb 27, 2023 | 18.56 | 19.39 | 18.36 | 19.08 | 367,181 | +0.67(+3.64%) |
Feb 24, 2023 | 17.81 | 18.73 | 17.35 | 18.41 | 699,730 | +0.41(+2.28%) |
Feb 23, 2023 | 18.21 | 18.46 | 17.55 | 18.00 | 424,298 | -0.10(-0.55%) |
Feb 22, 2023 | 18.03 | 18.40 | 17.89 | 18.10 | 469,003 | +0.01(+0.06%) |
Feb 21, 2023 | 19.19 | 19.44 | 18.09 | 18.09 | 517,620 | -1.25(-6.46%) |
Feb 17, 2023 | 19.77 | 19.87 | 19.28 | 19.34 | 323,579 | -0.31(-1.58%) |
Feb 16, 2023 | 19.21 | 19.86 | 19.21 | 19.65 | 267,069 | +0.22(+1.13%) |
Feb 15, 2023 | 19.06 | 19.58 | 18.93 | 19.43 | 247,822 | -0.11(-0.56%) |
Feb 14, 2023 | 19.11 | 19.67 | 18.87 | 19.54 | 292,124 | +0.28(+1.45%) |
Feb 13, 2023 | 19.16 | 19.32 | 18.95 | 19.26 | 327,097 | -0.09(-0.47%) |
Feb 10, 2023 | 19.21 | 19.36 | 18.86 | 19.35 | 336,792 | +0.14(+0.73%) |
Feb 09, 2023 | 19.77 | 19.86 | 19.17 | 19.21 | 305,909 | -0.24(-1.23%) |
Feb 08, 2023 | 19.66 | 19.86 | 19.21 | 19.45 | 330,087 | -0.36(-1.82%) |
Feb 07, 2023 | 19.92 | 20.11 | 19.45 | 19.81 | 277,578 | -0.03(-0.15%) |
Feb 06, 2023 | 20.35 | 20.50 | 19.78 | 19.84 | 304,994 | -0.80(-3.88%) |
Feb 03, 2023 | 20.57 | 20.95 | 20.45 | 20.64 | 355,801 | -0.06(-0.29%) |
Feb 02, 2023 | 20.12 | 20.72 | 20.08 | 20.70 | 337,380 | +0.66(+3.29%) |
Feb 01, 2023 | 19.67 | 20.41 | 19.45 | 20.04 | 927,021 | +0.37(+1.88%) |
Jan 31, 2023 | 19.11 | 19.68 | 18.73 | 19.67 | 765,437 | +0.57(+2.98%) |
Jan 30, 2023 | 19.72 | 19.72 | 19.08 | 19.10 | 335,909 | -0.86(-4.31%) |
Jan 27, 2023 | 20.57 | 20.64 | 19.68 | 19.96 | 482,400 | -0.79(-3.81%) |
Jan 26, 2023 | 20.35 | 20.77 | 20.00 | 20.75 | 434,365 | +0.61(+3.03%) |
Jan 25, 2023 | 19.13 | 20.28 | 19.00 | 20.14 | 514,057 | +0.52(+2.65%) |
Jan 24, 2023 | 19.47 | 19.85 | 19.34 | 19.62 | 234,836 | +0.01(+0.05%) |
Jan 23, 2023 | 19.52 | 19.73 | 19.33 | 19.61 | 297,251 | +0.11(+0.56%) |
Jan 20, 2023 | 19.25 | 19.54 | 18.84 | 19.50 | 278,493 | +0.31(+1.62%) |
Jan 19, 2023 | 18.67 | 19.37 | 18.49 | 19.19 | 311,382 | +0.34(+1.80%) |
Jan 18, 2023 | 18.75 | 19.39 | 18.59 | 18.85 | 377,016 | +0.28(+1.51%) |
Jan 17, 2023 | 19.59 | 19.85 | 18.49 | 18.57 | 396,185 | -1.00(-5.11%) |
Jan 13, 2023 | 18.99 | 19.81 | 18.92 | 19.57 | 300,947 | +0.40(+2.09%) |
Jan 12, 2023 | 19.08 | 19.25 | 18.70 | 19.17 | 301,005 | +0.35(+1.86%) |
Jan 11, 2023 | 19.00 | 19.09 | 18.66 | 18.82 | 256,050 | -0.09(-0.48%) |
Jan 10, 2023 | 18.45 | 19.00 | 18.22 | 18.91 | 265,291 | +0.51(+2.77%) |
Jan 09, 2023 | 19.15 | 19.15 | 18.40 | 18.40 | 271,756 | -0.40(-2.13%) |
Jan 06, 2023 | 18.37 | 19.25 | 18.23 | 18.80 | 326,661 | +0.84(+4.68%) |
Jan 05, 2023 | 17.99 | 18.14 | 17.51 | 17.96 | 236,451 | -0.04(-0.22%) |
Jan 04, 2023 | 17.65 | 18.36 | 17.50 | 18.00 | 485,532 | +0.39(+2.21%) |
Jan 03, 2023 | 18.21 | 18.65 | 17.55 | 17.61 | 463,283 | -0.56(-3.08%) |
Dec 30, 2022 | 17.92 | 18.23 | 17.71 | 18.17 | 468,819 | +0.05(+0.28%) |
Dec 29, 2022 | 17.77 | 18.16 | 17.73 | 18.12 | 291,339 | +0.47(+2.66%) |
Dec 28, 2022 | 18.15 | 18.35 | 17.64 | 17.65 | 300,069 | -0.45(-2.49%) |
Dec 27, 2022 | 18.48 | 18.69 | 18.08 | 18.10 | 228,712 | -0.26(-1.42%) |
Dec 23, 2022 | 18.27 | 18.66 | 18.17 | 18.36 | 315,874 | +0.21(+1.16%) |
Dec 22, 2022 | 18.41 | 18.67 | 17.68 | 18.15 | 357,122 | -0.30(-1.63%) |
Dec 21, 2022 | 18.59 | 18.83 | 18.36 | 18.45 | 415,069 | +0.18(+0.99%) |
Dec 20, 2022 | 17.73 | 18.89 | 17.72 | 18.27 | 496,409 | +0.55(+3.10%) |
Dec 19, 2022 | 17.97 | 18.09 | 17.41 | 17.72 | 435,637 | -0.06(-0.34%) |
Dec 16, 2022 | 16.73 | 17.87 | 16.67 | 17.78 | 4,506,403 | +0.71(+4.16%) |
Dec 15, 2022 | 17.55 | 17.78 | 17.00 | 17.07 | 627,627 | -0.90(-5.01%) |
Dec 14, 2022 | 17.94 | 18.28 | 17.50 | 17.97 | 675,710 | -0.06(-0.33%) |
Dec 13, 2022 | 18.50 | 18.72 | 17.68 | 18.03 | 978,286 | +0.26(+1.46%) |
Dec 12, 2022 | 17.54 | 17.82 | 16.91 | 17.77 | 1,032,873 | +0.05(+0.28%) |
Dec 09, 2022 | 18.39 | 18.68 | 17.70 | 17.72 | 786,498 | -0.67(-3.64%) |
Dec 08, 2022 | 18.63 | 19.20 | 18.29 | 18.39 | 717,217 | +0.29(+1.60%) |
Dec 07, 2022 | 18.04 | 18.78 | 18.04 | 18.10 | 344,623 | -0.39(-2.11%) |
Dec 06, 2022 | 18.07 | 18.51 | 18.06 | 18.49 | 329,044 | +0.45(+2.49%) |
Dec 05, 2022 | 19.12 | 19.12 | 17.95 | 18.04 | 454,679 | -1.21(-6.29%) |
Dec 02, 2022 | 18.10 | 19.28 | 18.10 | 19.25 | 345,414 | +0.96(+5.25%) |
Dec 01, 2022 | 18.61 | 18.70 | 18.14 | 18.29 | 255,097 | -0.41(-2.19%) |
Nov 30, 2022 | 18.70 | 18.70 | 17.94 | 18.70 | 418,595 | +0.29(+1.58%) |
Nov 29, 2022 | 18.49 | 19.23 | 18.38 | 18.41 | 262,527 | +0.20(+1.10%) |
Nov 28, 2022 | 18.43 | 18.69 | 18.11 | 18.21 | 258,226 | -0.59(-3.14%) |
Nov 25, 2022 | 18.73 | 19.10 | 18.73 | 18.80 | 117,518 | +0.03(+0.16%) |
Nov 23, 2022 | 19.00 | 19.27 | 18.71 | 18.77 | 248,175 | -0.35(-1.83%) |
Nov 22, 2022 | 19.30 | 19.78 | 18.92 | 19.12 | 309,589 | +0.14(+0.74%) |
Nov 21, 2022 | 18.71 | 19.33 | 18.30 | 18.98 | 308,622 | +0.05(+0.26%) |
Nov 18, 2022 | 19.35 | 19.48 | 18.66 | 18.93 | 282,391 | -0.18(-0.94%) |
Nov 17, 2022 | 18.46 | 19.16 | 18.21 | 19.11 | 358,641 | +0.15(+0.79%) |
Nov 16, 2022 | 18.96 | 19.05 | 18.54 | 18.96 | 215,181 | -0.41(-2.12%) |
Nov 15, 2022 | 19.15 | 19.42 | 19.00 | 19.37 | 262,640 | +0.29(+1.52%) |
Nov 14, 2022 | 19.43 | 19.86 | 18.94 | 19.08 | 427,413 | -0.52(-2.65%) |
Nov 11, 2022 | 19.49 | 20.46 | 19.30 | 19.60 | 673,694 | +0.52(+2.73%) |
Nov 10, 2022 | 18.48 | 19.24 | 18.28 | 19.08 | 513,918 | +1.55(+8.84%) |
Nov 09, 2022 | 18.67 | 18.86 | 17.50 | 17.53 | 412,552 | -1.34(-7.10%) |
Nov 08, 2022 | 18.95 | 19.30 | 18.70 | 18.87 | 354,834 | -0.02(-0.11%) |
Nov 07, 2022 | 18.73 | 19.28 | 18.54 | 18.89 | 398,575 | +0.34(+1.83%) |
Nov 04, 2022 | 15.90 | 19.48 | 15.51 | 18.55 | 660,635 | +2.25(+13.80%) |
Nov 03, 2022 | 16.54 | 16.78 | 16.26 | 16.30 | 406,431 | -0.24(-1.45%) |
Nov 02, 2022 | 17.49 | 16.51 | 16.54 | 454,729 | -1.24(-6.97%) |