Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.29 | 19.49 | 18.97 | 19.49 | 324,432 | +0.19(+0.98%) |
Nov 29, 2023 | 19.55 | 19.69 | 19.14 | 19.30 | 605,907 | -0.20(-1.03%) |
Nov 28, 2023 | 19.62 | 19.66 | 19.20 | 19.50 | 1,083,945 | -0.17(-0.86%) |
Nov 27, 2023 | 19.20 | 19.84 | 19.10 | 19.67 | 987,352 | +0.42(+2.18%) |
Nov 24, 2023 | 19.19 | 19.35 | 19.05 | 19.25 | 553,622 | +0.16(+0.84%) |
Nov 22, 2023 | 19.00 | 19.46 | 18.85 | 19.09 | 560,656 | +0.29(+1.54%) |
Nov 21, 2023 | 19.17 | 19.22 | 18.75 | 18.80 | 633,630 | -0.42(-2.19%) |
Nov 20, 2023 | 19.79 | 20.04 | 19.18 | 19.22 | 1,118,335 | -0.66(-3.32%) |
Nov 17, 2023 | 19.82 | 20.35 | 19.28 | 19.88 | 3,763,659 | +1.45(+7.87%) |
Nov 16, 2023 | 18.43 | 18.75 | 18.16 | 18.43 | 963,488 | +0.00(+0.00%) |
Nov 15, 2023 | 18.72 | 19.05 | 18.19 | 18.43 | 1,130,684 | -0.40(-2.12%) |
Nov 14, 2023 | 18.25 | 19.99 | 18.05 | 18.83 | 1,723,534 | +0.90(+5.02%) |
Nov 13, 2023 | 18.14 | 18.23 | 17.89 | 17.93 | 440,100 | -0.17(-0.94%) |
Nov 10, 2023 | 18.11 | 18.13 | 17.81 | 18.10 | 306,878 | +0.07(+0.39%) |
Nov 09, 2023 | 18.06 | 18.46 | 17.74 | 18.03 | 446,007 | -0.02(-0.11%) |
Nov 08, 2023 | 18.25 | 18.36 | 18.03 | 18.05 | 484,124 | -0.27(-1.47%) |
Nov 07, 2023 | 18.06 | 18.52 | 18.06 | 18.32 | 808,230 | +0.17(+0.94%) |
Nov 06, 2023 | 18.61 | 18.69 | 18.13 | 18.15 | 554,328 | -0.54(-2.89%) |
Nov 03, 2023 | 18.66 | 18.78 | 18.33 | 18.69 | 716,384 | +0.77(+4.30%) |
Nov 02, 2023 | 18.00 | 18.09 | 17.75 | 17.92 | 558,057 | +0.00(+0.00%) |
Nov 01, 2023 | 17.87 | 18.01 | 17.56 | 17.92 | 480,278 | -0.01(-0.06%) |
Oct 31, 2023 | 17.98 | 18.03 | 17.65 | 17.93 | 537,288 | -0.06(-0.33%) |
Oct 30, 2023 | 17.86 | 17.99 | 17.56 | 17.99 | 577,892 | +0.30(+1.70%) |
Oct 27, 2023 | 17.66 | 18.06 | 17.63 | 17.69 | 858,037 | -0.04(-0.23%) |
Oct 26, 2023 | 17.43 | 17.77 | 17.10 | 17.73 | 1,045,927 | -0.02(-0.11%) |
Oct 25, 2023 | 18.01 | 18.34 | 17.72 | 17.75 | 728,257 | -0.03(-0.17%) |
Oct 24, 2023 | 17.72 | 18.03 | 17.61 | 17.78 | 605,966 | +0.18(+1.02%) |
Oct 23, 2023 | 17.96 | 17.96 | 17.47 | 17.60 | 1,063,562 | -0.49(-2.71%) |
Oct 20, 2023 | 17.55 | 18.26 | 17.53 | 18.09 | 1,216,356 | +0.59(+3.37%) |
Oct 19, 2023 | 17.75 | 17.77 | 17.02 | 17.50 | 1,866,288 | -0.05(-0.28%) |
Oct 18, 2023 | 18.18 | 18.27 | 17.48 | 17.55 | 1,540,815 | -0.32(-1.79%) |
Oct 17, 2023 | 17.64 | 17.95 | 17.21 | 17.87 | 2,104,444 | -0.03(-0.17%) |
Oct 16, 2023 | 18.16 | 18.93 | 17.33 | 17.90 | 6,957,059 | -2.08(-10.41%) |
Oct 13, 2023 | 19.69 | 20.28 | 19.65 | 19.98 | 579,709 | +0.24(+1.22%) |
Oct 12, 2023 | 19.85 | 20.51 | 18.51 | 19.74 | 3,275,894 | -0.16(-0.80%) |
Oct 11, 2023 | 19.09 | 20.13 | 19.06 | 19.90 | 1,484,601 | +0.90(+4.74%) |
Oct 10, 2023 | 18.58 | 19.23 | 18.57 | 19.00 | 1,843,766 | +0.14(+0.74%) |
Oct 09, 2023 | 18.99 | 19.20 | 18.70 | 18.86 | 681,581 | -0.53(-2.73%) |
Oct 06, 2023 | 19.01 | 19.59 | 18.98 | 19.39 | 955,722 | +0.27(+1.41%) |
Oct 05, 2023 | 19.34 | 19.61 | 18.98 | 19.12 | 841,264 | -0.29(-1.49%) |
Oct 04, 2023 | 19.38 | 19.63 | 19.13 | 19.41 | 529,368 | +0.08(+0.41%) |
Oct 03, 2023 | 19.20 | 19.50 | 18.75 | 19.33 | 909,065 | -0.08(-0.41%) |
Oct 02, 2023 | 19.80 | 19.98 | 18.71 | 19.41 | 1,353,582 | -0.38(-1.92%) |
Sep 29, 2023 | 20.13 | 20.13 | 19.66 | 19.79 | 425,450 | -0.17(-0.85%) |
Sep 28, 2023 | 20.20 | 20.21 | 19.76 | 19.96 | 554,182 | -0.29(-1.43%) |
Sep 27, 2023 | 19.55 | 20.52 | 19.51 | 20.25 | 1,169,271 | +0.84(+4.33%) |
Sep 26, 2023 | 19.59 | 20.05 | 19.30 | 19.41 | 935,572 | +0.05(+0.26%) |
Sep 25, 2023 | 18.50 | 19.86 | 19.31 | 19.36 | 983,153 | +0.78(+4.20%) |
Sep 22, 2023 | 18.64 | 18.88 | 18.34 | 18.58 | 378,848 | +0.31(+1.70%) |
Sep 21, 2023 | 18.72 | 18.82 | 18.18 | 18.27 | 996,709 | -0.58(-3.08%) |
Sep 20, 2023 | 19.00 | 19.32 | 18.84 | 18.85 | 838,579 | -0.09(-0.48%) |
Sep 19, 2023 | 19.27 | 19.27 | 18.83 | 18.94 | 651,827 | -0.52(-2.67%) |
Sep 18, 2023 | 19.30 | 19.65 | 19.09 | 19.46 | 1,238,181 | +0.37(+1.94%) |
Sep 15, 2023 | 19.68 | 19.87 | 19.07 | 19.09 | 712,569 | -0.68(-3.44%) |
Sep 14, 2023 | 19.55 | 19.85 | 19.37 | 19.77 | 761,146 | +0.29(+1.49%) |
Sep 13, 2023 | 19.60 | 19.94 | 19.41 | 19.48 | 636,459 | -0.26(-1.32%) |
Sep 12, 2023 | 19.83 | 20.13 | 19.70 | 19.74 | 619,176 | -0.09(-0.45%) |
Sep 11, 2023 | 19.86 | 20.20 | 19.41 | 19.83 | 1,102,031 | -0.18(-0.90%) |
Sep 08, 2023 | 19.66 | 20.63 | 19.65 | 20.01 | 1,477,391 | +0.27(+1.37%) |
Sep 07, 2023 | 19.52 | 20.10 | 19.50 | 19.74 | 1,044,450 | -0.03(-0.15%) |
Sep 06, 2023 | 19.81 | 20.15 | 18.62 | 19.77 | 3,361,674 | +0.42(+2.17%) |
Sep 05, 2023 | 20.90 | 21.47 | 18.50 | 19.35 | 7,515,343 | -4.31(-18.22%) |
Sep 01, 2023 | 22.89 | 23.75 | 22.69 | 23.66 | 726,644 | +0.85(+3.73%) |
Aug 31, 2023 | 23.37 | 23.37 | 22.57 | 22.81 | 580,188 | -0.34(-1.47%) |
Aug 30, 2023 | 23.01 | 23.21 | 22.79 | 23.15 | 440,430 | +0.07(+0.30%) |
Aug 29, 2023 | 23.50 | 23.69 | 23.05 | 23.08 | 487,482 | -0.42(-1.79%) |
Aug 28, 2023 | 23.35 | 23.63 | 23.20 | 23.50 | 527,577 | +0.13(+0.56%) |
Aug 25, 2023 | 23.46 | 23.55 | 23.12 | 23.37 | 584,356 | +0.31(+1.34%) |
Aug 24, 2023 | 23.26 | 23.44 | 22.75 | 23.06 | 820,089 | -0.32(-1.37%) |
Aug 23, 2023 | 22.70 | 23.39 | 22.54 | 23.38 | 1,750,448 | +1.58(+7.25%) |
Aug 22, 2023 | 21.90 | 21.95 | 21.63 | 21.80 | 318,011 | -0.03(-0.14%) |
Aug 21, 2023 | 22.21 | 22.38 | 21.44 | 21.83 | 488,478 | -0.44(-1.98%) |
Aug 18, 2023 | 22.00 | 23.00 | 21.92 | 22.27 | 1,043,506 | -0.79(-3.43%) |
Aug 17, 2023 | 23.19 | 23.35 | 22.83 | 23.06 | 476,207 | -0.07(-0.30%) |
Aug 16, 2023 | 23.63 | 23.63 | 23.01 | 23.13 | 539,247 | -0.50(-2.12%) |
Aug 15, 2023 | 23.87 | 24.50 | 22.82 | 23.63 | 1,686,658 | -0.55(-2.27%) |
Aug 14, 2023 | 23.90 | 24.60 | 23.40 | 24.18 | 2,266,205 | +1.28(+5.59%) |
Aug 11, 2023 | 22.80 | 23.01 | 22.61 | 22.90 | 422,927 | +0.06(+0.26%) |
Aug 10, 2023 | 22.95 | 23.49 | 22.71 | 22.84 | 681,601 | -0.11(-0.48%) |
Aug 09, 2023 | 23.50 | 23.63 | 22.62 | 22.95 | 603,077 | -0.48(-2.05%) |
Aug 08, 2023 | 23.22 | 23.85 | 22.70 | 23.43 | 1,276,329 | -0.01(-0.04%) |
Aug 07, 2023 | 21.65 | 23.46 | 21.54 | 23.44 | 3,493,056 | +2.96(+14.45%) |
Aug 04, 2023 | 20.28 | 20.54 | 20.03 | 20.48 | 632,155 | +0.36(+1.79%) |
Aug 03, 2023 | 20.25 | 20.81 | 19.89 | 20.12 | 659,627 | -0.34(-1.66%) |
Aug 02, 2023 | 20.15 | 20.92 | 19.73 | 20.46 | 2,450,087 | +0.20(+0.99%) |
Aug 01, 2023 | 22.01 | 22.35 | 19.75 | 20.26 | 3,363,604 | -1.90(-8.57%) |
Jul 31, 2023 | 22.42 | 22.64 | 22.08 | 22.16 | 823,006 | -0.36(-1.60%) |
Jul 28, 2023 | 22.17 | 22.70 | 22.05 | 22.52 | 901,525 | +0.51(+2.32%) |
Jul 27, 2023 | 22.37 | 22.45 | 21.90 | 22.01 | 485,837 | -0.26(-1.17%) |
Jul 26, 2023 | 22.23 | 22.53 | 22.10 | 22.27 | 856,107 | -0.04(-0.18%) |
Jul 25, 2023 | 22.02 | 22.51 | 21.83 | 22.31 | 777,244 | +0.05(+0.22%) |
Jul 24, 2023 | 21.70 | 22.26 | 21.37 | 22.26 | 927,263 | +0.64(+2.96%) |
Jul 21, 2023 | 22.01 | 22.05 | 21.34 | 21.62 | 1,300,891 | -0.33(-1.50%) |
Jul 20, 2023 | 21.91 | 22.24 | 21.64 | 21.95 | 897,747 | -0.12(-0.54%) |
Jul 19, 2023 | 23.55 | 23.84 | 21.78 | 22.07 | 2,997,750 | -1.57(-6.64%) |
Jul 18, 2023 | 23.74 | 24.58 | 23.48 | 23.64 | 1,066,187 | -0.01(-0.04%) |
Jul 17, 2023 | 22.80 | 24.23 | 22.40 | 23.65 | 1,942,387 | +0.73(+3.18%) |
Jul 14, 2023 | 22.95 | 23.22 | 22.79 | 22.92 | 914,063 | -0.03(-0.13%) |
Jul 13, 2023 | 23.10 | 23.28 | 22.50 | 22.95 | 757,101 | +0.03(+0.13%) |
Jul 12, 2023 | 22.75 | 22.93 | 22.38 | 22.92 | 973,568 | +0.17(+0.75%) |
Jul 11, 2023 | 23.24 | 23.50 | 22.53 | 22.75 | 1,077,976 | -0.43(-1.86%) |
Jul 10, 2023 | 24.09 | 24.21 | 22.98 | 23.18 | 1,208,349 | -1.08(-4.45%) |
Jul 07, 2023 | 24.21 | 24.55 | 23.95 | 24.26 | 1,007,027 | -0.05(-0.21%) |
Jul 06, 2023 | 24.12 | 24.55 | 23.54 | 24.31 | 1,343,301 | -0.15(-0.61%) |
Jul 05, 2023 | 24.43 | 25.09 | 24.31 | 24.46 | 2,041,999 | +0.05(+0.20%) |
Jul 03, 2023 | 24.49 | 24.68 | 24.20 | 24.41 | 664,947 | +0.03(+0.12%) |
Jun 30, 2023 | 24.87 | 24.94 | 24.21 | 24.38 | 1,280,997 | -0.19(-0.77%) |
Jun 29, 2023 | 24.99 | 24.99 | 23.87 | 24.57 | 2,056,490 | -0.55(-2.19%) |
Jun 28, 2023 | 23.60 | 26.00 | 23.37 | 25.12 | 4,218,969 | +1.12(+4.67%) |
Jun 27, 2023 | 22.26 | 24.21 | 21.43 | 24.00 | 2,421,471 | +1.65(+7.38%) |
Jun 26, 2023 | 22.41 | 22.79 | 21.80 | 22.35 | 1,693,720 | -0.25(-1.11%) |
Jun 23, 2023 | 22.99 | 23.60 | 22.56 | 22.60 | 1,459,311 | -0.48(-2.08%) |
Jun 22, 2023 | 22.67 | 23.73 | 22.50 | 23.08 | 1,678,930 | +0.33(+1.45%) |
Jun 21, 2023 | 22.53 | 23.30 | 22.52 | 22.75 | 1,585,936 | +0.25(+1.11%) |
Jun 20, 2023 | 23.61 | 23.63 | 22.28 | 22.50 | 2,379,288 | -1.15(-4.86%) |
Jun 16, 2023 | 24.91 | 24.95 | 23.45 | 23.65 | 3,345,235 | -1.16(-4.68%) |
Jun 15, 2023 | 23.75 | 26.64 | 22.96 | 24.81 | 12,245,876 | +6.09(+32.53%) |
May 08, 2023 | 19.09 | 19.44 | 18.68 | 18.72 | 900,558 | -0.35(-1.84%) |
May 05, 2023 | 19.39 | 19.53 | 18.98 | 19.07 | 1,210,199 | -0.27(-1.40%) |
May 04, 2023 | 20.05 | 20.20 | 19.21 | 19.34 | 770,534 | -0.79(-3.92%) |
May 03, 2023 | 19.05 | 20.48 | 18.85 | 20.13 | 1,045,725 | +0.96(+5.01%) |
May 02, 2023 | 19.40 | 19.65 | 19.08 | 19.17 | 857,280 | +0.03(+0.16%) |
May 01, 2023 | 19.20 | 19.53 | 18.85 | 19.14 | 2,018,649 | -0.91(-4.54%) |
Apr 28, 2023 | 20.50 | 21.25 | 19.90 | 20.05 | 2,248,468 | -0.55(-2.67%) |
Apr 27, 2023 | 20.62 | 21.02 | 20.41 | 20.60 | 1,030,702 | +0.03(+0.15%) |
Apr 26, 2023 | 21.20 | 21.36 | 20.36 | 20.57 | 1,274,078 | -0.43(-2.05%) |
Apr 25, 2023 | 21.52 | 21.59 | 20.96 | 21.00 | 683,283 | -0.53(-2.46%) |
Apr 24, 2023 | 21.00 | 21.60 | 20.92 | 21.53 | 809,659 | +0.52(+2.48%) |
Apr 21, 2023 | 20.60 | 21.31 | 20.55 | 21.01 | 1,123,975 | +0.23(+1.11%) |
Apr 20, 2023 | 20.30 | 21.05 | 20.01 | 20.78 | 1,525,535 | +0.33(+1.61%) |
Apr 19, 2023 | 20.59 | 20.86 | 20.23 | 20.45 | 879,620 | -0.12(-0.58%) |
Apr 18, 2023 | 19.80 | 20.88 | 19.76 | 20.57 | 1,731,547 | +0.89(+4.52%) |
Apr 17, 2023 | 21.00 | 21.22 | 18.91 | 19.68 | 5,688,848 | -2.34(-10.63%) |
Apr 14, 2023 | 23.01 | 23.30 | 21.48 | 22.02 | 3,104,514 | -1.11(-4.80%) |
Apr 13, 2023 | 23.50 | 23.78 | 23.11 | 23.13 | 1,361,891 | -0.26(-1.11%) |
Apr 12, 2023 | 22.53 | 23.48 | 22.44 | 23.39 | 1,308,755 | +0.70(+3.09%) |
Apr 11, 2023 | 21.50 | 22.72 | 21.36 | 22.69 | 1,282,911 | +1.37(+6.43%) |
Apr 10, 2023 | 21.51 | 21.87 | 21.25 | 21.32 | 857,531 | -0.37(-1.71%) |
Apr 06, 2023 | 21.55 | 21.79 | 21.31 | 21.69 | 886,318 | +0.23(+1.07%) |
Apr 05, 2023 | 21.51 | 22.41 | 21.21 | 21.46 | 1,760,903 | -0.39(-1.78%) |
Apr 04, 2023 | 21.52 | 21.95 | 21.12 | 21.85 | 934,997 | +0.35(+1.63%) |
Apr 03, 2023 | 22.00 | 22.03 | 21.24 | 21.50 | 1,391,171 | -0.65(-2.93%) |
Mar 31, 2023 | 22.87 | 22.87 | 21.94 | 22.15 | 1,527,379 | -0.69(-3.02%) |
Mar 30, 2023 | 22.50 | 23.16 | 22.00 | 22.84 | 1,681,409 | +0.44(+1.96%) |
Mar 29, 2023 | 22.50 | 22.86 | 22.30 | 22.40 | 1,067,103 | -0.07(-0.31%) |
Mar 28, 2023 | 22.22 | 22.82 | 21.97 | 22.47 | 1,484,687 | +0.19(+0.85%) |
Mar 27, 2023 | 23.49 | 23.49 | 21.75 | 22.28 | 3,610,040 | -1.64(-6.86%) |
Mar 24, 2023 | 23.86 | 25.45 | 23.13 | 23.92 | 8,774,023 | +0.16(+0.67%) |
Mar 23, 2023 | 24.85 | 25.18 | 23.29 | 23.76 | 3,244,279 | -1.86(-7.26%) |
Mar 22, 2023 | 24.50 | 26.06 | 24.22 | 25.62 | 4,516,040 | +1.60(+6.66%) |
Mar 21, 2023 | 23.63 | 24.33 | 23.16 | 24.02 | 2,595,621 | +0.46(+1.95%) |
Mar 20, 2023 | 22.50 | 23.57 | 22.50 | 23.56 | 1,785,061 | +1.42(+6.41%) |
Mar 17, 2023 | 21.81 | 22.47 | 21.65 | 22.14 | 2,302,792 | +0.41(+1.89%) |
Mar 16, 2023 | 20.95 | 22.33 | 20.65 | 21.73 | 1,473,104 | +0.64(+3.03%) |
Mar 15, 2023 | 20.16 | 21.65 | 19.85 | 21.09 | 2,468,914 | +0.51(+2.48%) |
Mar 14, 2023 | 20.76 | 20.89 | 20.44 | 20.58 | 839,588 | +0.08(+0.39%) |
Mar 13, 2023 | 19.87 | 20.68 | 19.66 | 20.50 | 1,354,801 | +0.41(+2.04%) |
Mar 10, 2023 | 20.92 | 20.92 | 19.63 | 20.09 | 2,046,117 | -0.80(-3.83%) |
Mar 09, 2023 | 21.66 | 21.80 | 20.66 | 20.89 | 1,054,541 | -0.89(-4.09%) |
Mar 08, 2023 | 21.49 | 21.93 | 21.25 | 21.78 | 765,517 | +0.30(+1.40%) |
Mar 07, 2023 | 22.01 | 22.12 | 21.16 | 21.48 | 808,510 | -0.45(-2.05%) |
Mar 06, 2023 | 21.64 | 22.05 | 21.24 | 21.93 | 1,426,727 | +0.59(+2.76%) |
Mar 03, 2023 | 21.35 | 21.57 | 20.84 | 21.34 | 1,186,768 | +0.21(+0.99%) |
Mar 02, 2023 | 20.38 | 21.39 | 20.38 | 21.13 | 1,475,422 | +0.68(+3.33%) |
Mar 01, 2023 | 20.45 | 20.92 | 20.42 | 20.45 | 2,174,244 | -0.30(-1.45%) |
Feb 28, 2023 | 20.66 | 20.97 | 20.27 | 20.75 | 2,548,197 | -0.03(-0.14%) |
Feb 27, 2023 | 21.02 | 21.86 | 19.80 | 20.78 | 5,164,500 | -2.11(-9.22%) |
Feb 24, 2023 | 22.70 | 22.91 | 22.12 | 22.89 | 1,376,928 | +0.03(+0.13%) |
Feb 23, 2023 | 22.48 | 23.03 | 22.44 | 22.86 | 1,042,064 | +0.30(+1.33%) |
Feb 22, 2023 | 23.51 | 23.65 | 22.09 | 22.56 | 1,585,989 | -0.43(-1.87%) |
Feb 21, 2023 | 24.95 | 25.90 | 22.88 | 22.99 | 4,889,845 | -3.34(-12.69%) |
Feb 17, 2023 | 27.00 | 27.31 | 26.00 | 26.33 | 4,724,368 | -0.51(-1.90%) |
Feb 16, 2023 | 24.27 | 27.34 | 23.89 | 26.84 | 8,636,838 | +2.38(+9.73%) |
Feb 15, 2023 | 23.81 | 24.70 | 23.75 | 24.46 | 1,474,119 | +0.60(+2.51%) |
Feb 14, 2023 | 24.02 | 24.02 | 23.42 | 23.86 | 1,237,733 | +0.26(+1.10%) |
Feb 13, 2023 | 24.73 | 24.79 | 23.56 | 23.60 | 1,895,077 | +0.06(+0.25%) |
Feb 10, 2023 | 24.44 | 25.11 | 23.49 | 23.54 | 2,455,472 | -1.85(-7.29%) |
Feb 09, 2023 | 23.44 | 25.51 | 23.36 | 25.39 | 4,220,696 | +2.05(+8.78%) |
Feb 08, 2023 | 23.89 | 24.50 | 22.45 | 23.34 | 5,812,779 | +2.22(+10.51%) |
Feb 07, 2023 | 21.45 | 21.45 | 20.85 | 21.12 | 893,775 | -0.33(-1.54%) |
Feb 06, 2023 | 21.75 | 21.81 | 20.89 | 21.45 | 751,753 | -0.41(-1.88%) |
Feb 03, 2023 | 22.22 | 22.36 | 21.86 | 21.86 | 499,910 | -0.52(-2.32%) |
Feb 02, 2023 | 22.65 | 22.76 | 22.14 | 22.38 | 518,886 | -0.11(-0.49%) |
Feb 01, 2023 | 22.44 | 22.77 | 22.20 | 22.49 | 536,651 | -0.06(-0.27%) |
Jan 31, 2023 | 22.58 | 22.89 | 22.43 | 22.55 | 699,846 | -0.01(-0.04%) |
Jan 30, 2023 | 22.81 | 23.12 | 22.55 | 22.56 | 557,864 | -0.22(-0.97%) |
Jan 27, 2023 | 22.45 | 23.14 | 22.45 | 22.78 | 584,077 | +0.15(+0.66%) |
Jan 26, 2023 | 23.47 | 23.70 | 22.58 | 22.63 | 778,857 | -0.74(-3.17%) |
Jan 25, 2023 | 22.49 | 23.42 | 22.33 | 23.37 | 1,016,724 | +0.72(+3.18%) |
Jan 24, 2023 | 23.13 | 23.12 | 22.57 | 22.65 | 878,378 | -0.26(-1.13%) |
Jan 23, 2023 | 23.41 | 23.72 | 22.90 | 22.91 | 586,065 | -0.44(-1.88%) |
Jan 20, 2023 | 23.10 | 23.61 | 23.02 | 23.35 | 839,033 | +0.35(+1.52%) |
Jan 19, 2023 | 22.87 | 23.11 | 22.79 | 23.00 | 594,137 | +0.06(+0.26%) |
Jan 18, 2023 | 22.85 | 23.03 | 22.71 | 22.94 | 859,229 | +0.12(+0.53%) |
Jan 17, 2023 | 23.01 | 23.33 | 22.72 | 22.82 | 1,346,602 | -0.15(-0.65%) |
Jan 13, 2023 | 22.80 | 23.69 | 22.80 | 22.97 | 553,520 | +0.20(+0.88%) |
Jan 12, 2023 | 22.96 | 23.11 | 22.63 | 22.77 | 427,695 | -0.12(-0.52%) |
Jan 11, 2023 | 22.93 | 23.14 | 22.61 | 22.89 | 513,584 | +0.06(+0.26%) |
Jan 10, 2023 | 22.96 | 23.15 | 22.20 | 22.83 | 1,119,562 | -0.28(-1.21%) |
Jan 09, 2023 | 23.47 | 25.24 | 22.75 | 23.11 | 3,344,845 | -0.21(-0.90%) |
Jan 06, 2023 | 22.78 | 23.46 | 22.73 | 23.32 | 492,416 | +0.45(+1.97%) |
Jan 05, 2023 | 23.13 | 23.30 | 22.77 | 22.87 | 715,070 | -0.43(-1.85%) |
Jan 04, 2023 | 22.99 | 23.58 | 22.90 | 23.30 | 853,605 | +0.54(+2.37%) |
Jan 03, 2023 | 23.43 | 23.55 | 22.74 | 22.76 | 790,840 | -0.57(-2.44%) |
Dec 30, 2022 | 22.95 | 23.55 | 22.83 | 23.33 | 728,281 | +0.24(+1.04%) |
Dec 29, 2022 | 22.65 | 23.60 | 22.34 | 23.09 | 861,278 | +0.64(+2.85%) |
Dec 28, 2022 | 22.99 | 23.15 | 22.41 | 22.45 | 794,775 | -0.67(-2.90%) |
Dec 27, 2022 | 22.44 | 23.26 | 22.21 | 23.12 | 1,093,634 | +0.64(+2.85%) |
Dec 23, 2022 | 22.38 | 22.63 | 22.32 | 22.48 | 409,160 | +0.04(+0.18%) |
Dec 22, 2022 | 22.65 | 22.80 | 22.06 | 22.44 | 681,021 | -0.32(-1.41%) |
Dec 21, 2022 | 21.91 | 22.89 | 21.91 | 22.76 | 665,346 | +0.86(+3.93%) |
Dec 20, 2022 | 21.26 | 22.34 | 21.14 | 21.90 | 727,081 | +0.63(+2.96%) |
Dec 19, 2022 | 21.49 | 21.85 | 20.98 | 21.27 | 1,025,168 | -0.58(-2.65%) |
Dec 16, 2022 | 21.52 | 21.91 | 21.40 | 21.85 | 1,428,030 | +0.23(+1.06%) |
Dec 15, 2022 | 21.05 | 21.77 | 20.72 | 21.62 | 1,260,166 | +0.03(+0.14%) |
Dec 14, 2022 | 20.74 | 21.61 | 20.73 | 21.59 | 1,101,902 | +0.91(+4.40%) |
Dec 13, 2022 | 20.68 | 21.15 | 20.29 | 20.68 | 1,244,831 | +0.12(+0.58%) |
Dec 12, 2022 | 20.37 | 21.47 | 20.28 | 20.56 | 2,708,530 | +0.21(+1.03%) |
Dec 09, 2022 | 22.09 | 22.72 | 20.21 | 20.35 | 2,495,712 | -1.50(-6.86%) |
Dec 08, 2022 | 22.33 | 22.59 | 21.64 | 21.85 | 1,210,526 | -0.28(-1.27%) |
Dec 07, 2022 | 22.30 | 22.48 | 21.91 | 22.13 | 745,344 | -0.08(-0.36%) |
Dec 06, 2022 | 22.21 | 22.48 | 21.75 | 22.21 | 1,042,033 | -0.15(-0.67%) |
Dec 05, 2022 | 22.40 | 23.16 | 22.09 | 22.36 | 1,494,480 | -0.37(-1.63%) |
Dec 02, 2022 | 22.30 | 22.92 | 21.71 | 22.73 | 2,314,969 | +0.17(+0.75%) |