Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.46 | 24.32 | 23.39 | 24.23 | 76,676 | +0.65(+2.76%) |
Oct 30, 2023 | 23.25 | 23.71 | 23.01 | 23.58 | 80,093 | +0.53(+2.30%) |
Oct 27, 2023 | 23.49 | 23.58 | 22.88 | 23.05 | 74,379 | -0.62(-2.62%) |
Oct 26, 2023 | 23.42 | 23.78 | 22.98 | 23.67 | 96,251 | +0.42(+1.81%) |
Oct 25, 2023 | 23.93 | 23.98 | 23.21 | 23.25 | 68,873 | -0.86(-3.57%) |
Oct 24, 2023 | 24.19 | 24.35 | 23.79 | 24.11 | 41,965 | +0.05(+0.21%) |
Oct 23, 2023 | 24.56 | 24.99 | 24.06 | 24.06 | 54,897 | -0.66(-2.67%) |
Oct 20, 2023 | 24.83 | 25.08 | 24.63 | 24.72 | 86,542 | +0.01(+0.04%) |
Oct 19, 2023 | 25.43 | 25.70 | 24.65 | 24.71 | 70,316 | -0.87(-3.40%) |
Oct 18, 2023 | 25.95 | 26.02 | 25.55 | 25.58 | 62,180 | -0.56(-2.14%) |
Oct 17, 2023 | 25.65 | 26.47 | 25.51 | 26.14 | 90,554 | +0.54(+2.11%) |
Oct 16, 2023 | 25.63 | 26.15 | 25.36 | 25.60 | 70,376 | +0.29(+1.15%) |
Oct 13, 2023 | 25.63 | 25.63 | 25.00 | 25.31 | 73,517 | -0.31(-1.21%) |
Oct 12, 2023 | 26.50 | 26.50 | 25.45 | 25.62 | 80,813 | -0.73(-2.77%) |
Oct 11, 2023 | 26.44 | 26.58 | 25.88 | 26.35 | 53,939 | -0.09(-0.34%) |
Oct 10, 2023 | 26.74 | 27.08 | 26.38 | 26.44 | 54,427 | -0.09(-0.34%) |
Oct 09, 2023 | 25.61 | 26.56 | 25.43 | 26.53 | 64,505 | +0.77(+2.99%) |
Oct 06, 2023 | 26.25 | 26.54 | 25.66 | 25.76 | 75,675 | -0.72(-2.72%) |
Oct 05, 2023 | 26.53 | 26.93 | 25.99 | 26.48 | 64,334 | -0.02(-0.08%) |
Oct 04, 2023 | 26.11 | 26.75 | 26.04 | 26.50 | 81,689 | +0.28(+1.07%) |
Oct 03, 2023 | 26.35 | 26.35 | 25.98 | 26.22 | 110,378 | -0.20(-0.76%) |
Oct 02, 2023 | 26.18 | 26.46 | 25.80 | 26.42 | 107,452 | +0.22(+0.84%) |
Sep 29, 2023 | 26.76 | 26.87 | 26.19 | 26.20 | 168,378 | -0.26(-0.98%) |
Sep 28, 2023 | 25.79 | 26.67 | 25.79 | 26.46 | 92,594 | +0.77(+3.00%) |
Sep 27, 2023 | 25.41 | 26.03 | 25.41 | 25.69 | 76,288 | +0.51(+2.03%) |
Sep 26, 2023 | 26.24 | 26.48 | 25.15 | 25.18 | 65,004 | -1.31(-4.95%) |
Sep 25, 2023 | 26.70 | 26.53 | 26.41 | 26.49 | 38,980 | -0.29(-1.08%) |
Sep 22, 2023 | 27.33 | 27.42 | 26.73 | 26.78 | 47,892 | -0.48(-1.76%) |
Sep 21, 2023 | 27.29 | 27.39 | 26.84 | 27.26 | 44,975 | -0.23(-0.84%) |
Sep 20, 2023 | 27.95 | 28.34 | 27.46 | 27.49 | 42,284 | -0.25(-0.90%) |
Sep 19, 2023 | 27.89 | 28.16 | 27.73 | 27.74 | 49,722 | -0.15(-0.54%) |
Sep 18, 2023 | 28.23 | 28.23 | 27.85 | 27.89 | 45,580 | -0.19(-0.68%) |
Sep 15, 2023 | 27.57 | 28.31 | 27.53 | 28.08 | 323,167 | +0.39(+1.41%) |
Sep 14, 2023 | 27.63 | 27.88 | 27.36 | 27.69 | 71,104 | +0.29(+1.06%) |
Sep 13, 2023 | 27.27 | 28.01 | 27.19 | 27.40 | 89,014 | +0.06(+0.22%) |
Sep 12, 2023 | 26.79 | 27.38 | 26.77 | 27.34 | 46,831 | +0.34(+1.26%) |
Sep 11, 2023 | 27.29 | 27.39 | 26.72 | 27.00 | 55,515 | -0.16(-0.59%) |
Sep 08, 2023 | 27.06 | 27.39 | 26.76 | 27.16 | 56,818 | +0.20(+0.74%) |
Sep 07, 2023 | 27.90 | 27.90 | 26.59 | 26.96 | 132,148 | -1.00(-3.58%) |
Sep 06, 2023 | 28.76 | 28.76 | 27.82 | 27.96 | 50,892 | -0.67(-2.34%) |
Sep 05, 2023 | 29.15 | 29.15 | 27.95 | 28.63 | 80,692 | -0.99(-3.34%) |
Sep 01, 2023 | 28.54 | 29.87 | 28.54 | 29.62 | 102,224 | +1.23(+4.33%) |
Aug 31, 2023 | 28.62 | 29.00 | 28.36 | 28.39 | 77,132 | -0.23(-0.80%) |
Aug 30, 2023 | 27.81 | 28.66 | 27.81 | 28.62 | 82,673 | +0.64(+2.29%) |
Aug 29, 2023 | 27.97 | 28.22 | 27.90 | 27.98 | 59,504 | -0.02(-0.07%) |
Aug 28, 2023 | 28.01 | 28.21 | 27.84 | 28.00 | 57,861 | +0.03(+0.11%) |
Aug 25, 2023 | 28.19 | 28.19 | 27.66 | 27.97 | 60,688 | +0.01(+0.04%) |
Aug 24, 2023 | 28.35 | 28.55 | 27.92 | 27.96 | 107,936 | -0.59(-2.07%) |
Aug 23, 2023 | 28.23 | 28.78 | 27.99 | 28.55 | 83,998 | +0.34(+1.21%) |
Aug 22, 2023 | 28.53 | 28.56 | 27.70 | 28.21 | 76,452 | -0.28(-0.98%) |
Aug 21, 2023 | 29.44 | 29.52 | 28.44 | 28.49 | 83,929 | -1.04(-3.52%) |
Aug 18, 2023 | 28.78 | 29.59 | 28.78 | 29.53 | 138,888 | +0.38(+1.30%) |
Aug 17, 2023 | 29.42 | 29.82 | 28.71 | 29.15 | 149,837 | -0.10(-0.34%) |
Aug 16, 2023 | 29.17 | 29.61 | 28.79 | 29.25 | 91,989 | +0.09(+0.31%) |
Aug 15, 2023 | 28.29 | 29.23 | 28.10 | 29.16 | 97,205 | +0.78(+2.75%) |
Aug 14, 2023 | 27.67 | 28.40 | 27.29 | 28.38 | 105,855 | +0.58(+2.09%) |
Aug 11, 2023 | 28.02 | 28.07 | 27.61 | 27.80 | 82,891 | -0.43(-1.52%) |
Aug 10, 2023 | 29.15 | 29.64 | 28.01 | 28.23 | 88,755 | -0.66(-2.28%) |
Aug 09, 2023 | 29.24 | 29.54 | 28.77 | 28.89 | 133,421 | -0.36(-1.23%) |
Aug 08, 2023 | 28.62 | 29.31 | 28.39 | 29.25 | 93,269 | +0.22(+0.76%) |
Aug 07, 2023 | 29.29 | 29.93 | 29.02 | 29.03 | 119,625 | -0.03(-0.10%) |
Aug 04, 2023 | 25.16 | 29.74 | 25.16 | 29.06 | 91,454 | +1.81(+6.64%) |
Aug 03, 2023 | 28.47 | 28.47 | 27.13 | 27.25 | 65,294 | -1.22(-4.29%) |
Aug 02, 2023 | 27.82 | 28.53 | 27.69 | 28.47 | 72,188 | +0.19(+0.67%) |
Aug 01, 2023 | 28.04 | 28.30 | 27.45 | 28.28 | 61,484 | +0.07(+0.25%) |
Jul 31, 2023 | 27.71 | 28.27 | 27.51 | 28.21 | 80,034 | +0.50(+1.80%) |
Jul 28, 2023 | 28.09 | 28.37 | 27.67 | 27.71 | 52,443 | -0.20(-0.72%) |
Jul 27, 2023 | 28.18 | 28.20 | 27.57 | 27.91 | 81,288 | -0.23(-0.82%) |
Jul 26, 2023 | 27.55 | 28.20 | 27.50 | 28.14 | 69,011 | +0.58(+2.10%) |
Jul 25, 2023 | 27.66 | 28.15 | 27.45 | 27.56 | 43,661 | -0.34(-1.22%) |
Jul 24, 2023 | 27.88 | 28.22 | 27.61 | 27.90 | 65,311 | +0.21(+0.76%) |
Jul 21, 2023 | 28.19 | 28.20 | 27.55 | 27.69 | 66,116 | -0.28(-1.00%) |
Jul 20, 2023 | 28.39 | 28.39 | 27.64 | 27.97 | 42,189 | -0.31(-1.10%) |
Jul 19, 2023 | 28.21 | 28.39 | 27.84 | 28.28 | 56,975 | +0.15(+0.53%) |
Jul 18, 2023 | 27.60 | 28.21 | 27.60 | 28.13 | 74,200 | +0.59(+2.14%) |
Jul 17, 2023 | 27.34 | 28.17 | 27.25 | 27.54 | 69,979 | +0.20(+0.73%) |
Jul 14, 2023 | 27.63 | 27.63 | 26.60 | 27.34 | 74,191 | -0.50(-1.80%) |
Jul 13, 2023 | 27.71 | 27.99 | 27.43 | 27.84 | 95,017 | +0.25(+0.91%) |
Jul 12, 2023 | 27.24 | 27.68 | 26.69 | 27.59 | 119,413 | +1.08(+4.07%) |
Jul 11, 2023 | 26.84 | 27.03 | 26.25 | 26.51 | 108,143 | -0.14(-0.53%) |
Jul 10, 2023 | 26.67 | 27.02 | 26.45 | 26.65 | 94,034 | -0.15(-0.56%) |
Jul 07, 2023 | 26.36 | 26.95 | 26.29 | 26.80 | 161,668 | +0.52(+1.98%) |
Jul 06, 2023 | 25.82 | 26.55 | 25.69 | 26.28 | 107,463 | -0.03(-0.11%) |
Jul 05, 2023 | 27.00 | 27.00 | 26.30 | 26.31 | 111,908 | -0.75(-2.77%) |
Jul 03, 2023 | 26.73 | 27.13 | 26.57 | 27.06 | 45,287 | +0.18(+0.67%) |
Jun 30, 2023 | 27.55 | 27.55 | 26.70 | 26.88 | 108,511 | -0.28(-1.03%) |
Jun 29, 2023 | 25.64 | 27.29 | 25.64 | 27.16 | 188,496 | +1.39(+5.39%) |
Jun 28, 2023 | 25.37 | 26.90 | 25.13 | 25.77 | 222,973 | +1.50(+6.18%) |
Jun 27, 2023 | 23.83 | 24.57 | 23.77 | 24.27 | 93,238 | +0.14(+0.58%) |
Jun 26, 2023 | 23.45 | 24.25 | 23.37 | 24.13 | 61,595 | +0.65(+2.77%) |
Jun 23, 2023 | 23.30 | 23.73 | 22.72 | 23.48 | 911,240 | -0.39(-1.63%) |
Jun 22, 2023 | 24.10 | 24.10 | 23.50 | 23.87 | 121,928 | -0.27(-1.12%) |
Jun 21, 2023 | 24.24 | 24.30 | 24.08 | 24.14 | 79,282 | -0.28(-1.15%) |
Jun 20, 2023 | 24.12 | 24.77 | 24.12 | 24.42 | 124,393 | +0.09(+0.37%) |
Jun 16, 2023 | 24.90 | 24.90 | 24.02 | 24.33 | 208,698 | -0.22(-0.90%) |
Jun 15, 2023 | 24.29 | 24.77 | 24.17 | 24.55 | 115,973 | +3.03(+14.08%) |
May 08, 2023 | 22.41 | 22.57 | 20.91 | 21.52 | 247,074 | -1.07(-4.74%) |
May 05, 2023 | 20.62 | 24.30 | 20.62 | 22.59 | 261,131 | +3.44(+17.96%) |
May 04, 2023 | 18.82 | 19.24 | 18.07 | 19.15 | 145,575 | +0.26(+1.38%) |
May 03, 2023 | 18.44 | 19.61 | 18.44 | 18.89 | 96,302 | +0.59(+3.22%) |
May 02, 2023 | 19.45 | 19.56 | 18.27 | 18.30 | 114,660 | -1.29(-6.58%) |
May 01, 2023 | 19.00 | 20.12 | 19.00 | 19.59 | 118,779 | +0.56(+2.94%) |
Apr 28, 2023 | 18.00 | 19.10 | 18.00 | 19.03 | 91,605 | +0.90(+4.96%) |
Apr 27, 2023 | 17.50 | 18.24 | 17.34 | 18.13 | 86,064 | +0.75(+4.32%) |
Apr 26, 2023 | 17.66 | 17.75 | 17.09 | 17.38 | 114,025 | -0.50(-2.80%) |
Apr 25, 2023 | 18.36 | 18.38 | 17.57 | 17.88 | 151,601 | -0.67(-3.61%) |
Apr 24, 2023 | 18.46 | 18.94 | 18.44 | 18.55 | 68,503 | +0.03(+0.16%) |
Apr 21, 2023 | 19.74 | 19.74 | 18.50 | 18.52 | 100,181 | -1.14(-5.80%) |
Apr 20, 2023 | 19.62 | 20.00 | 19.60 | 19.66 | 100,395 | -0.05(-0.25%) |
Apr 19, 2023 | 19.51 | 19.74 | 19.26 | 19.71 | 76,932 | +0.14(+0.72%) |
Apr 18, 2023 | 19.50 | 19.82 | 19.23 | 19.57 | 91,734 | +0.22(+1.14%) |
Apr 17, 2023 | 18.96 | 19.42 | 18.88 | 19.35 | 80,539 | +0.34(+1.79%) |
Apr 14, 2023 | 18.92 | 19.22 | 18.42 | 19.01 | 150,805 | +0.14(+0.74%) |
Apr 13, 2023 | 18.99 | 19.09 | 18.59 | 18.87 | 71,232 | -0.04(-0.21%) |
Apr 12, 2023 | 19.40 | 19.40 | 18.68 | 18.91 | 75,758 | -0.31(-1.61%) |
Apr 11, 2023 | 19.58 | 19.88 | 19.17 | 19.22 | 59,373 | -0.26(-1.33%) |
Apr 10, 2023 | 18.74 | 19.63 | 18.74 | 19.48 | 87,830 | +0.63(+3.34%) |
Apr 06, 2023 | 18.84 | 18.96 | 18.55 | 18.85 | 61,563 | +0.07(+0.37%) |
Apr 05, 2023 | 19.43 | 19.43 | 18.70 | 18.78 | 64,931 | -0.81(-4.13%) |
Apr 04, 2023 | 20.46 | 20.46 | 19.51 | 19.59 | 90,254 | -0.71(-3.50%) |
Apr 03, 2023 | 20.89 | 21.14 | 20.17 | 20.30 | 106,339 | -0.54(-2.59%) |
Mar 31, 2023 | 20.60 | 20.93 | 20.52 | 20.84 | 99,190 | +0.42(+2.06%) |
Mar 30, 2023 | 20.41 | 20.60 | 20.21 | 20.42 | 67,369 | +0.22(+1.09%) |
Mar 29, 2023 | 20.19 | 20.53 | 20.15 | 20.20 | 107,068 | +0.29(+1.46%) |
Mar 28, 2023 | 19.27 | 19.96 | 19.27 | 19.91 | 128,707 | +0.56(+2.89%) |
Mar 27, 2023 | 19.56 | 19.59 | 19.23 | 19.35 | 58,542 | +0.14(+0.73%) |
Mar 24, 2023 | 19.36 | 19.46 | 18.91 | 19.21 | 93,838 | -0.35(-1.79%) |
Mar 23, 2023 | 20.10 | 20.10 | 19.25 | 19.56 | 133,071 | -0.39(-1.95%) |
Mar 22, 2023 | 20.52 | 20.52 | 19.91 | 19.95 | 98,217 | -0.54(-2.64%) |
Mar 21, 2023 | 20.68 | 21.06 | 20.29 | 20.49 | 189,206 | +0.24(+1.19%) |
Mar 20, 2023 | 20.37 | 20.70 | 20.22 | 20.25 | 112,230 | +0.10(+0.50%) |
Mar 17, 2023 | 20.35 | 20.43 | 19.94 | 20.15 | 565,634 | -0.55(-2.66%) |
Mar 16, 2023 | 19.96 | 20.88 | 19.78 | 20.70 | 107,566 | +0.37(+1.82%) |
Mar 15, 2023 | 20.46 | 20.80 | 19.96 | 20.33 | 174,496 | -0.65(-3.10%) |
Mar 14, 2023 | 21.03 | 21.50 | 20.55 | 20.98 | 193,422 | +0.65(+3.20%) |
Mar 13, 2023 | 21.37 | 21.37 | 19.62 | 20.33 | 146,848 | -1.56(-7.13%) |
Mar 10, 2023 | 22.58 | 22.58 | 21.63 | 21.89 | 155,225 | -0.88(-3.86%) |
Mar 09, 2023 | 23.30 | 23.30 | 22.45 | 22.77 | 141,090 | -0.55(-2.36%) |
Mar 08, 2023 | 23.13 | 23.41 | 22.84 | 23.32 | 151,248 | +0.23(+1.00%) |
Mar 07, 2023 | 23.16 | 23.18 | 22.41 | 23.09 | 119,798 | -0.11(-0.47%) |
Mar 06, 2023 | 24.72 | 24.72 | 23.06 | 23.20 | 108,871 | -1.48(-6.00%) |
Mar 03, 2023 | 24.72 | 25.10 | 24.17 | 24.68 | 82,411 | +0.16(+0.65%) |
Mar 02, 2023 | 25.10 | 25.10 | 24.30 | 24.52 | 78,948 | -0.58(-2.31%) |
Mar 01, 2023 | 25.77 | 25.98 | 24.59 | 25.10 | 104,951 | -0.61(-2.37%) |
Feb 28, 2023 | 26.22 | 26.53 | 25.69 | 25.71 | 135,710 | -0.58(-2.21%) |
Feb 27, 2023 | 26.30 | 26.35 | 26.01 | 26.29 | 75,172 | +0.35(+1.35%) |
Feb 24, 2023 | 25.81 | 26.10 | 25.52 | 25.94 | 111,929 | -0.42(-1.59%) |
Feb 23, 2023 | 26.10 | 26.61 | 25.90 | 26.36 | 121,630 | +0.46(+1.78%) |
Feb 22, 2023 | 26.02 | 26.30 | 25.89 | 25.90 | 127,817 | -0.10(-0.38%) |
Feb 21, 2023 | 26.12 | 26.34 | 25.94 | 26.00 | 91,762 | -0.62(-2.33%) |
Feb 17, 2023 | 27.01 | 27.57 | 26.59 | 26.62 | 96,912 | -0.23(-0.86%) |
Feb 16, 2023 | 25.59 | 26.95 | 25.57 | 26.85 | 114,212 | +0.83(+3.19%) |
Feb 15, 2023 | 25.71 | 26.27 | 25.71 | 26.02 | 121,653 | +0.03(+0.12%) |
Feb 14, 2023 | 26.40 | 26.73 | 25.94 | 25.99 | 91,351 | -0.63(-2.37%) |
Feb 13, 2023 | 25.67 | 26.67 | 25.18 | 26.62 | 164,269 | +0.83(+3.22%) |
Feb 10, 2023 | 27.40 | 27.40 | 24.50 | 25.79 | 323,118 | -2.30(-8.19%) |
Feb 09, 2023 | 29.06 | 29.22 | 28.08 | 28.09 | 99,782 | -0.51(-1.78%) |
Feb 08, 2023 | 28.82 | 29.11 | 28.29 | 28.60 | 95,388 | -0.62(-2.12%) |
Feb 07, 2023 | 29.34 | 29.35 | 28.61 | 29.22 | 150,771 | -0.30(-1.02%) |
Feb 06, 2023 | 30.15 | 30.36 | 29.48 | 29.52 | 109,142 | -0.72(-2.38%) |
Feb 03, 2023 | 30.23 | 30.52 | 30.08 | 30.24 | 133,627 | -0.36(-1.18%) |
Feb 02, 2023 | 29.90 | 30.79 | 29.90 | 30.60 | 168,367 | +1.10(+3.73%) |
Feb 01, 2023 | 29.50 | 29.73 | 28.84 | 29.50 | 262,336 | -0.05(-0.17%) |
Jan 31, 2023 | 29.10 | 29.95 | 28.78 | 29.55 | 180,597 | +0.56(+1.93%) |
Jan 30, 2023 | 28.44 | 29.27 | 28.37 | 28.99 | 81,404 | +0.29(+1.01%) |
Jan 27, 2023 | 29.11 | 29.34 | 28.53 | 28.70 | 78,798 | -0.52(-1.78%) |
Jan 26, 2023 | 29.31 | 29.43 | 28.67 | 29.22 | 63,540 | +0.26(+0.90%) |
Jan 25, 2023 | 28.41 | 29.11 | 27.92 | 28.96 | 61,452 | +0.33(+1.15%) |
Jan 24, 2023 | 28.75 | 29.11 | 28.37 | 28.63 | 60,259 | -0.10(-0.35%) |
Jan 23, 2023 | 27.91 | 28.89 | 27.82 | 28.73 | 104,649 | +0.76(+2.72%) |
Jan 20, 2023 | 27.06 | 28.01 | 26.59 | 27.97 | 180,574 | +1.15(+4.29%) |
Jan 19, 2023 | 25.74 | 26.90 | 25.74 | 26.82 | 105,287 | +0.79(+3.03%) |
Jan 18, 2023 | 26.28 | 26.50 | 25.96 | 26.03 | 150,663 | -0.39(-1.48%) |
Jan 17, 2023 | 25.60 | 26.75 | 25.55 | 26.42 | 147,004 | +0.85(+3.32%) |
Jan 13, 2023 | 25.17 | 25.63 | 25.00 | 25.57 | 362,713 | +0.07(+0.27%) |
Jan 12, 2023 | 25.51 | 25.86 | 25.33 | 25.50 | 159,471 | +0.05(+0.20%) |
Jan 11, 2023 | 24.91 | 25.89 | 24.91 | 25.45 | 114,826 | +0.56(+2.25%) |
Jan 10, 2023 | 24.76 | 25.38 | 24.76 | 24.89 | 140,392 | -0.07(-0.28%) |
Jan 09, 2023 | 24.21 | 25.00 | 24.06 | 24.96 | 197,507 | +0.97(+4.04%) |
Jan 06, 2023 | 23.86 | 24.41 | 23.62 | 23.99 | 102,917 | +0.44(+1.87%) |
Jan 05, 2023 | 24.36 | 24.36 | 23.07 | 23.55 | 139,809 | -0.94(-3.84%) |
Jan 04, 2023 | 24.61 | 25.19 | 24.49 | 24.49 | 138,564 | +0.31(+1.28%) |
Jan 03, 2023 | 24.83 | 25.35 | 23.90 | 24.18 | 196,669 | -0.21(-0.86%) |
Dec 30, 2022 | 24.46 | 24.78 | 24.32 | 24.39 | 186,795 | -0.33(-1.33%) |
Dec 29, 2022 | 24.39 | 24.98 | 24.39 | 24.72 | 144,824 | +0.56(+2.32%) |
Dec 28, 2022 | 24.64 | 24.94 | 24.14 | 24.16 | 95,779 | -0.59(-2.38%) |
Dec 27, 2022 | 24.88 | 25.11 | 24.50 | 24.75 | 141,483 | -0.13(-0.52%) |
Dec 23, 2022 | 25.23 | 25.42 | 24.46 | 24.88 | 102,077 | -0.48(-1.89%) |
Dec 22, 2022 | 26.97 | 26.97 | 24.86 | 25.36 | 121,725 | -1.89(-6.94%) |
Dec 21, 2022 | 27.59 | 28.18 | 27.19 | 27.25 | 90,942 | -0.25(-0.91%) |
Dec 20, 2022 | 27.29 | 27.57 | 26.88 | 27.50 | 84,711 | +0.11(+0.40%) |
Dec 19, 2022 | 28.48 | 28.48 | 27.30 | 27.39 | 83,257 | -1.04(-3.66%) |
Dec 16, 2022 | 28.05 | 28.64 | 27.98 | 28.43 | 586,635 | +0.14(+0.49%) |
Dec 15, 2022 | 28.84 | 28.96 | 28.13 | 28.29 | 92,192 | -0.96(-3.28%) |
Dec 14, 2022 | 28.87 | 29.89 | 28.41 | 29.25 | 99,975 | +0.68(+2.38%) |
Dec 13, 2022 | 29.78 | 30.02 | 28.41 | 28.57 | 77,031 | -0.18(-0.63%) |
Dec 12, 2022 | 28.44 | 29.08 | 28.44 | 28.75 | 62,895 | +0.30(+1.05%) |
Dec 09, 2022 | 28.11 | 28.74 | 28.11 | 28.45 | 45,296 | +0.15(+0.53%) |
Dec 08, 2022 | 28.95 | 29.43 | 28.05 | 28.30 | 63,449 | -0.54(-1.87%) |
Dec 07, 2022 | 29.44 | 29.83 | 28.72 | 28.84 | 53,258 | -0.86(-2.90%) |
Dec 06, 2022 | 30.54 | 30.85 | 29.57 | 29.70 | 57,854 | -0.90(-2.94%) |
Dec 05, 2022 | 30.02 | 30.68 | 29.84 | 30.60 | 99,532 | +0.34(+1.12%) |
Dec 02, 2022 | 29.45 | 30.64 | 29.35 | 30.26 | 48,174 | +0.12(+0.40%) |
Dec 01, 2022 | 29.92 | 30.46 | 29.79 | 30.14 | 49,366 | +0.53(+1.79%) |
Nov 30, 2022 | 29.88 | 30.06 | 28.83 | 29.61 | 139,550 | -0.15(-0.50%) |
Nov 29, 2022 | 28.77 | 30.03 | 28.77 | 29.76 | 120,647 | +0.97(+3.37%) |
Nov 28, 2022 | 28.14 | 28.84 | 28.14 | 28.79 | 79,857 | +0.26(+0.91%) |
Nov 25, 2022 | 28.20 | 29.01 | 28.12 | 28.53 | 21,855 | +0.48(+1.71%) |
Nov 23, 2022 | 27.61 | 28.72 | 27.61 | 28.05 | 241,859 | +0.34(+1.23%) |
Nov 22, 2022 | 27.33 | 28.10 | 26.75 | 27.71 | 81,272 | +0.49(+1.80%) |
Nov 21, 2022 | 27.54 | 27.60 | 27.00 | 27.22 | 89,347 | -0.43(-1.56%) |
Nov 18, 2022 | 28.73 | 28.73 | 27.60 | 27.65 | 110,597 | -0.40(-1.43%) |
Nov 17, 2022 | 28.25 | 28.53 | 27.81 | 28.05 | 107,648 | -0.63(-2.20%) |
Nov 16, 2022 | 29.33 | 29.33 | 28.37 | 28.68 | 93,058 | -0.80(-2.71%) |
Nov 15, 2022 | 30.53 | 30.78 | 29.28 | 29.48 | 119,978 | -0.46(-1.54%) |
Nov 14, 2022 | 30.33 | 30.80 | 29.72 | 29.94 | 186,574 | -0.38(-1.25%) |
Nov 11, 2022 | 31.35 | 31.50 | 30.20 | 30.32 | 114,230 | -1.03(-3.29%) |
Nov 10, 2022 | 30.41 | 32.07 | 30.22 | 31.35 | 152,864 | +2.22(+7.62%) |
Nov 09, 2022 | 27.92 | 29.34 | 27.20 | 29.13 | 197,859 | +0.89(+3.15%) |
Nov 08, 2022 | 30.30 | 30.30 | 26.83 | 28.24 | 191,301 | -1.93(-6.40%) |
Nov 07, 2022 | 31.26 | 32.02 | 29.59 | 30.17 | 181,713 | -1.16(-3.70%) |
Nov 04, 2022 | 32.00 | 34.64 | 30.76 | 31.33 | 213,530 | -3.84(-10.92%) |
Nov 03, 2022 | 35.17 | 36.25 | 33.82 | 35.17 | 70,712 | -0.61(-1.70%) |
Nov 02, 2022 | 37.01 | 35.66 | 35.78 | 52,251 | -1.51(-4.05%) |