Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.77 | 17.81 | 17.68 | 17.70 | 2,523,208 | -0.17(-0.93%) |
Aug 30, 2023 | 17.87 | 17.91 | 17.81 | 17.87 | 2,065,864 | -0.02(-0.11%) |
Aug 29, 2023 | 17.73 | 17.94 | 17.70 | 17.89 | 3,784,612 | +0.45(+2.57%) |
Aug 28, 2023 | 17.36 | 17.47 | 17.34 | 17.44 | 1,998,165 | +0.26(+1.53%) |
Aug 25, 2023 | 17.22 | 17.22 | 17.07 | 17.17 | 2,091,889 | -0.01(-0.06%) |
Aug 24, 2023 | 17.26 | 17.31 | 17.16 | 17.18 | 2,345,883 | -0.06(-0.34%) |
Aug 23, 2023 | 17.16 | 17.30 | 17.13 | 17.24 | 2,416,523 | +0.26(+1.55%) |
Aug 22, 2023 | 17.09 | 17.10 | 16.95 | 16.98 | 2,604,026 | -0.03(-0.17%) |
Aug 21, 2023 | 16.98 | 17.04 | 16.88 | 17.01 | 2,772,111 | -0.24(-1.41%) |
Aug 18, 2023 | 17.21 | 17.31 | 17.17 | 17.25 | 2,553,730 | -0.22(-1.28%) |
Aug 17, 2023 | 17.66 | 17.69 | 17.46 | 17.48 | 2,475,677 | -0.04(-0.22%) |
Aug 16, 2023 | 17.51 | 17.61 | 17.48 | 17.52 | 2,963,913 | -0.20(-1.16%) |
Aug 15, 2023 | 17.84 | 17.84 | 17.68 | 17.72 | 2,227,150 | -0.29(-1.62%) |
Aug 14, 2023 | 17.90 | 18.04 | 17.86 | 18.01 | 2,757,465 | -0.13(-0.70%) |
Aug 11, 2023 | 18.17 | 18.22 | 18.11 | 18.14 | 2,925,517 | -0.29(-1.59%) |
Aug 10, 2023 | 18.43 | 18.52 | 18.35 | 18.43 | 3,706,097 | +0.07(+0.37%) |
Aug 09, 2023 | 18.41 | 18.41 | 18.27 | 18.36 | 7,906,199 | -0.01(-0.05%) |
Aug 08, 2023 | 18.31 | 18.38 | 18.26 | 18.37 | 2,707,069 | -0.31(-1.67%) |
Aug 07, 2023 | 18.77 | 18.77 | 18.64 | 18.69 | 2,871,423 | +0.05(+0.26%) |
Aug 04, 2023 | 18.73 | 18.81 | 18.61 | 18.64 | 3,720,524 | -0.43(-2.25%) |
Aug 03, 2023 | 19.07 | 19.13 | 19.03 | 19.07 | 1,995,719 | +0.19(+0.98%) |
Aug 02, 2023 | 19.00 | 19.00 | 18.86 | 18.88 | 2,968,021 | -0.33(-1.73%) |
Aug 01, 2023 | 19.24 | 19.29 | 19.16 | 19.21 | 6,168,006 | -0.30(-1.55%) |
Jul 31, 2023 | 19.48 | 19.54 | 19.41 | 19.51 | 1,776,033 | +0.02(+0.10%) |
Jul 28, 2023 | 19.51 | 19.60 | 19.48 | 19.50 | 2,930,652 | +0.42(+2.20%) |
Jul 27, 2023 | 19.32 | 19.32 | 19.04 | 19.08 | 3,432,336 | -0.01(-0.05%) |
Jul 26, 2023 | 18.90 | 19.13 | 18.89 | 19.09 | 2,864,511 | +0.26(+1.40%) |
Jul 25, 2023 | 18.95 | 18.95 | 18.79 | 18.82 | 1,986,347 | +0.03(+0.16%) |
Jul 24, 2023 | 18.51 | 18.88 | 18.49 | 18.79 | 3,204,550 | +0.02(+0.10%) |
Jul 21, 2023 | 18.90 | 18.90 | 18.74 | 18.77 | 1,401,396 | +0.07(+0.36%) |
Jul 20, 2023 | 18.65 | 18.75 | 18.64 | 18.71 | 1,853,751 | -0.01(-0.05%) |
Jul 19, 2023 | 18.81 | 18.87 | 18.72 | 18.72 | 1,657,273 | -0.01(-0.05%) |
Jul 18, 2023 | 18.73 | 18.84 | 18.67 | 18.73 | 1,939,942 | -0.20(-1.03%) |
Jul 17, 2023 | 18.89 | 18.96 | 18.83 | 18.92 | 975,719 | -0.03(-0.15%) |
Jul 14, 2023 | 19.00 | 19.01 | 18.92 | 18.95 | 2,114,038 | -0.15(-0.77%) |
Jul 13, 2023 | 18.98 | 19.11 | 18.92 | 19.10 | 1,269,775 | +0.39(+2.09%) |
Jul 12, 2023 | 18.66 | 18.72 | 18.62 | 18.71 | 1,738,559 | +0.18(+0.95%) |
Jul 11, 2023 | 18.42 | 18.55 | 18.37 | 18.53 | 4,818,380 | +0.20(+1.12%) |
Jul 10, 2023 | 18.23 | 18.34 | 18.20 | 18.33 | 2,582,507 | -0.04(-0.21%) |
Jul 07, 2023 | 18.24 | 18.40 | 18.23 | 18.36 | 2,454,579 | +0.00(+0.00%) |
Jul 06, 2023 | 18.33 | 18.40 | 18.29 | 18.36 | 2,038,266 | -0.55(-2.89%) |
Jul 05, 2023 | 18.87 | 18.92 | 18.85 | 18.91 | 2,426,040 | -0.07(-0.36%) |
Jul 03, 2023 | 19.02 | 19.05 | 18.98 | 18.98 | 961,122 | +0.13(+0.67%) |
Jun 30, 2023 | 18.78 | 18.87 | 18.78 | 18.85 | 2,161,673 | +0.07(+0.36%) |
Jun 29, 2023 | 18.72 | 18.79 | 18.71 | 18.78 | 1,230,459 | -0.19(-0.98%) |
Jun 28, 2023 | 18.89 | 18.97 | 18.85 | 18.97 | 4,408,797 | +0.06(+0.31%) |
Jun 27, 2023 | 18.80 | 18.92 | 18.80 | 18.91 | 2,448,209 | +0.25(+1.36%) |
Jun 26, 2023 | 18.61 | 18.69 | 18.57 | 18.66 | 1,746,499 | +0.01(+0.05%) |
Jun 23, 2023 | 18.66 | 18.67 | 18.53 | 18.65 | 2,075,063 | -0.42(-2.20%) |
Jun 22, 2023 | 18.99 | 19.10 | 18.99 | 19.07 | 1,144,539 | +0.02(+0.10%) |
Jun 21, 2023 | 19.07 | 19.11 | 19.03 | 19.05 | 1,765,336 | -0.10(-0.51%) |
Jun 20, 2023 | 19.29 | 19.31 | 19.12 | 19.14 | 2,201,774 | -0.32(-1.65%) |
Jun 16, 2023 | 19.60 | 19.62 | 19.46 | 19.47 | 2,976,385 | +0.08(+0.40%) |
Jun 15, 2023 | 19.32 | 19.40 | 19.31 | 19.39 | 2,505,453 | +0.03(+0.15%) |
Jun 14, 2023 | 19.25 | 19.41 | 19.25 | 19.36 | 2,662,548 | +0.02(+0.10%) |
Jun 13, 2023 | 19.37 | 19.37 | 19.31 | 19.34 | 1,826,163 | +0.14(+0.71%) |
Jun 12, 2023 | 19.17 | 19.21 | 19.15 | 19.20 | 1,234,316 | +0.08(+0.41%) |
Jun 09, 2023 | 19.16 | 19.17 | 19.12 | 19.12 | 1,613,393 | -0.06(-0.31%) |
Jun 08, 2023 | 19.05 | 19.22 | 19.05 | 19.18 | 1,824,349 | +0.23(+1.24%) |
Jun 07, 2023 | 19.03 | 19.11 | 18.95 | 18.95 | 2,528,058 | -0.14(-0.75%) |
Jun 06, 2023 | 18.86 | 19.11 | 18.86 | 19.09 | 2,945,828 | +0.15(+0.81%) |
Jun 05, 2023 | 18.91 | 18.98 | 18.87 | 18.94 | 1,967,110 | +0.06(+0.31%) |
Jun 02, 2023 | 18.70 | 18.90 | 18.70 | 18.88 | 2,492,572 | +0.55(+2.98%) |
Jun 01, 2023 | 18.15 | 18.34 | 18.09 | 18.33 | 3,262,196 | +0.14(+0.79%) |
May 31, 2023 | 18.22 | 18.22 | 18.06 | 18.19 | 3,562,138 | -0.09(-0.47%) |
May 30, 2023 | 18.40 | 18.40 | 18.25 | 18.28 | 2,629,317 | -0.41(-2.21%) |
May 26, 2023 | 18.53 | 18.71 | 18.51 | 18.69 | 2,594,319 | +0.29(+1.57%) |
May 25, 2023 | 18.59 | 18.59 | 18.33 | 18.40 | 6,773,616 | -0.30(-1.59%) |
May 24, 2023 | 18.76 | 18.76 | 18.65 | 18.70 | 3,583,612 | -0.15(-0.81%) |
May 23, 2023 | 18.93 | 18.97 | 18.85 | 18.85 | 2,549,825 | -0.34(-1.75%) |
May 22, 2023 | 19.13 | 19.22 | 19.12 | 19.19 | 2,124,194 | +0.10(+0.50%) |
May 19, 2023 | 19.01 | 19.09 | 18.99 | 19.09 | 3,619,283 | +0.10(+0.51%) |
May 18, 2023 | 19.00 | 19.00 | 18.91 | 19.00 | 2,309,001 | -0.09(-0.45%) |
May 17, 2023 | 19.01 | 19.08 | 18.95 | 19.08 | 3,753,739 | -0.20(-1.05%) |
May 16, 2023 | 19.28 | 19.33 | 19.23 | 19.28 | 2,903,514 | -0.35(-1.76%) |
May 15, 2023 | 19.46 | 19.64 | 19.46 | 19.63 | 2,558,660 | +0.54(+2.82%) |
May 12, 2023 | 19.11 | 19.15 | 19.01 | 19.09 | 4,059,809 | -0.34(-1.73%) |
May 11, 2023 | 19.37 | 19.43 | 19.29 | 19.43 | 1,629,371 | -0.06(-0.30%) |
May 10, 2023 | 19.49 | 19.51 | 19.39 | 19.49 | 1,753,629 | +0.00(+0.00%) |
May 09, 2023 | 19.43 | 19.51 | 19.40 | 19.49 | 1,202,564 | -0.31(-1.55%) |
May 08, 2023 | 19.82 | 19.84 | 19.75 | 19.79 | 1,558,442 | +0.00(+0.00%) |
May 05, 2023 | 19.65 | 19.81 | 19.61 | 19.79 | 1,679,260 | +0.01(+0.05%) |
May 04, 2023 | 19.76 | 19.81 | 19.72 | 19.78 | 2,559,657 | +0.16(+0.83%) |
May 03, 2023 | 19.65 | 19.72 | 19.61 | 19.62 | 3,355,124 | -0.01(-0.05%) |
May 02, 2023 | 19.76 | 19.76 | 19.60 | 19.63 | 2,678,847 | -0.35(-1.73%) |
May 01, 2023 | 19.94 | 20.03 | 19.93 | 19.98 | 2,591,098 | -0.02(-0.10%) |
Apr 28, 2023 | 19.88 | 20.00 | 19.81 | 19.99 | 2,054,862 | +0.11(+0.53%) |
Apr 27, 2023 | 19.74 | 19.92 | 19.69 | 19.89 | 2,509,233 | +0.29(+1.47%) |
Apr 26, 2023 | 19.70 | 19.74 | 19.59 | 19.60 | 3,095,514 | +0.27(+1.39%) |
Apr 25, 2023 | 19.45 | 19.45 | 19.31 | 19.33 | 2,415,774 | -0.30(-1.52%) |
Apr 24, 2023 | 19.65 | 19.65 | 19.58 | 19.63 | 2,635,456 | -0.15(-0.78%) |
Apr 21, 2023 | 19.85 | 19.85 | 19.69 | 19.78 | 1,626,345 | -0.11(-0.53%) |
Apr 20, 2023 | 19.91 | 20.01 | 19.88 | 19.89 | 1,963,341 | -0.07(-0.34%) |
Apr 19, 2023 | 19.93 | 19.99 | 19.91 | 19.96 | 2,311,158 | -0.21(-1.05%) |
Apr 18, 2023 | 20.19 | 20.22 | 20.11 | 20.17 | 1,827,757 | -0.01(-0.05%) |
Apr 17, 2023 | 20.12 | 20.19 | 20.10 | 20.18 | 2,217,177 | +0.26(+1.30%) |
Apr 14, 2023 | 19.97 | 19.97 | 19.84 | 19.92 | 2,524,919 | -0.21(-1.05%) |
Apr 13, 2023 | 20.07 | 20.13 | 20.07 | 20.13 | 1,649,254 | +0.20(+1.01%) |
Apr 12, 2023 | 20.17 | 20.17 | 19.89 | 19.93 | 2,225,686 | -0.18(-0.91%) |
Apr 11, 2023 | 20.10 | 20.18 | 20.07 | 20.11 | 2,142,478 | +0.05(+0.24%) |
Apr 10, 2023 | 19.92 | 20.07 | 19.92 | 20.06 | 1,168,869 | +0.02(+0.10%) |
Apr 06, 2023 | 19.90 | 20.06 | 19.87 | 20.04 | 1,560,090 | +0.18(+0.92%) |
Apr 05, 2023 | 19.99 | 19.99 | 19.76 | 19.86 | 1,769,241 | -0.12(-0.58%) |
Apr 04, 2023 | 19.93 | 20.00 | 19.90 | 19.98 | 4,129,551 | -0.04(-0.19%) |
Apr 03, 2023 | 19.92 | 20.05 | 19.92 | 20.01 | 3,430,447 | +0.29(+1.46%) |
Mar 31, 2023 | 19.82 | 19.86 | 19.68 | 19.73 | 2,272,682 | -0.10(-0.48%) |
Mar 30, 2023 | 19.87 | 19.87 | 19.74 | 19.82 | 2,266,596 | +0.13(+0.68%) |
Mar 29, 2023 | 19.70 | 19.73 | 19.64 | 19.69 | 2,039,565 | +0.12(+0.59%) |
Mar 28, 2023 | 19.67 | 19.67 | 19.51 | 19.57 | 2,946,734 | +0.06(+0.30%) |
Mar 27, 2023 | 19.51 | 19.53 | 19.40 | 19.51 | 1,551,082 | -0.07(-0.34%) |
Mar 24, 2023 | 19.49 | 19.59 | 19.42 | 19.58 | 3,154,951 | +0.03(+0.15%) |
Mar 23, 2023 | 19.61 | 19.75 | 19.44 | 19.55 | 4,829,225 | +0.13(+0.69%) |
Mar 22, 2023 | 19.53 | 19.65 | 19.42 | 19.42 | 2,063,466 | +0.22(+1.15%) |
Mar 21, 2023 | 19.20 | 19.23 | 19.08 | 19.20 | 2,200,083 | +0.07(+0.35%) |
Mar 20, 2023 | 19.03 | 19.16 | 19.03 | 19.13 | 2,511,962 | -0.06(-0.30%) |
Mar 17, 2023 | 19.30 | 19.33 | 19.11 | 19.19 | 2,781,606 | -0.09(-0.45%) |
Mar 16, 2023 | 19.00 | 19.30 | 18.98 | 19.27 | 3,911,603 | +0.00(+0.00%) |
Mar 15, 2023 | 19.20 | 19.30 | 19.06 | 19.27 | 4,110,950 | -0.35(-1.76%) |
Mar 14, 2023 | 19.47 | 19.64 | 19.45 | 19.62 | 3,224,186 | +0.16(+0.84%) |
Mar 13, 2023 | 19.37 | 19.58 | 19.34 | 19.46 | 4,623,029 | +0.21(+1.10%) |
Mar 10, 2023 | 19.36 | 19.39 | 19.23 | 19.25 | 3,539,282 | -0.45(-2.29%) |
Mar 09, 2023 | 19.84 | 19.92 | 19.65 | 19.70 | 4,849,420 | -0.15(-0.77%) |
Mar 08, 2023 | 19.83 | 19.86 | 19.77 | 19.85 | 2,590,517 | -0.16(-0.82%) |
Mar 07, 2023 | 20.18 | 20.18 | 19.99 | 20.01 | 2,760,780 | -0.27(-1.33%) |
Mar 06, 2023 | 20.28 | 20.35 | 20.24 | 20.28 | 3,431,803 | +0.03(+0.14%) |
Mar 03, 2023 | 20.20 | 20.27 | 20.15 | 20.25 | 1,928,170 | -0.03(-0.14%) |
Mar 02, 2023 | 20.16 | 20.31 | 20.13 | 20.28 | 3,367,329 | +0.26(+1.29%) |
Mar 01, 2023 | 20.08 | 20.10 | 19.99 | 20.02 | 3,794,528 | +0.46(+2.36%) |
Feb 28, 2023 | 19.56 | 19.67 | 19.54 | 19.56 | 3,034,460 | -0.10(-0.49%) |
Feb 27, 2023 | 19.66 | 19.71 | 19.63 | 19.66 | 4,849,931 | +0.25(+1.29%) |
Feb 24, 2023 | 19.41 | 19.44 | 19.31 | 19.41 | 3,844,731 | -0.25(-1.27%) |
Feb 23, 2023 | 19.75 | 19.76 | 19.57 | 19.66 | 3,584,807 | -0.30(-1.49%) |
Feb 22, 2023 | 20.04 | 20.07 | 19.93 | 19.96 | 1,746,029 | -0.02(-0.10%) |
Feb 21, 2023 | 20.02 | 20.07 | 19.93 | 19.98 | 2,464,938 | -0.12(-0.57%) |
Feb 17, 2023 | 20.10 | 20.12 | 19.99 | 20.09 | 1,561,436 | -0.29(-1.41%) |
Feb 16, 2023 | 20.24 | 20.47 | 20.22 | 20.38 | 2,043,699 | +0.00(+0.00%) |
Feb 15, 2023 | 20.31 | 20.38 | 20.23 | 20.38 | 2,668,898 | -0.33(-1.58%) |
Feb 14, 2023 | 20.59 | 20.76 | 20.58 | 20.71 | 2,159,002 | +0.03(+0.14%) |
Feb 13, 2023 | 20.64 | 20.69 | 20.59 | 20.68 | 1,938,069 | +0.05(+0.23%) |
Feb 10, 2023 | 20.65 | 20.72 | 20.55 | 20.63 | 2,283,350 | -0.31(-1.47%) |
Feb 09, 2023 | 21.06 | 21.06 | 20.90 | 20.94 | 2,452,326 | +0.32(+1.54%) |
Feb 08, 2023 | 20.71 | 20.72 | 20.53 | 20.62 | 2,702,183 | -0.12(-0.56%) |
Feb 07, 2023 | 20.66 | 20.76 | 20.55 | 20.73 | 3,942,239 | -0.10(-0.46%) |
Feb 06, 2023 | 20.73 | 20.85 | 20.68 | 20.83 | 3,076,998 | -0.13(-0.64%) |
Feb 03, 2023 | 20.93 | 21.05 | 20.90 | 20.96 | 5,179,949 | -0.17(-0.82%) |
Feb 02, 2023 | 21.11 | 21.16 | 21.05 | 21.14 | 5,301,428 | -0.22(-1.03%) |
Feb 01, 2023 | 21.13 | 21.45 | 21.10 | 21.36 | 4,690,335 | +0.19(+0.91%) |
Jan 31, 2023 | 21.18 | 21.18 | 21.00 | 21.17 | 4,403,379 | -0.27(-1.25%) |
Jan 30, 2023 | 21.46 | 21.54 | 21.42 | 21.43 | 1,817,498 | -0.12(-0.53%) |
Jan 27, 2023 | 21.59 | 21.62 | 21.50 | 21.55 | 2,619,707 | -0.12(-0.58%) |
Jan 26, 2023 | 21.60 | 21.67 | 21.52 | 21.67 | 2,391,253 | +0.00(+0.00%) |
Jan 25, 2023 | 21.58 | 21.68 | 21.44 | 21.67 | 2,909,641 | +0.04(+0.18%) |
Jan 24, 2023 | 21.59 | 21.69 | 21.54 | 21.64 | 2,514,028 | -0.05(-0.22%) |
Jan 23, 2023 | 21.51 | 21.74 | 21.48 | 21.68 | 3,358,610 | +0.29(+1.35%) |
Jan 20, 2023 | 21.26 | 21.40 | 21.19 | 21.40 | 4,169,186 | +0.24(+1.13%) |
Jan 19, 2023 | 21.06 | 21.22 | 21.05 | 21.16 | 4,247,969 | +0.27(+1.29%) |
Jan 18, 2023 | 21.12 | 21.16 | 20.89 | 20.89 | 4,058,436 | -0.08(-0.37%) |
Jan 17, 2023 | 20.95 | 20.99 | 20.90 | 20.96 | 3,219,864 | -0.23(-1.09%) |
Jan 13, 2023 | 21.09 | 21.20 | 21.09 | 21.19 | 3,323,709 | -0.04(-0.18%) |
Jan 12, 2023 | 21.16 | 21.25 | 21.00 | 21.23 | 4,468,843 | +0.18(+0.87%) |
Jan 11, 2023 | 20.94 | 21.10 | 20.86 | 21.05 | 4,223,444 | -0.08(-0.36%) |
Jan 10, 2023 | 21.02 | 21.15 | 20.93 | 21.13 | 1,866,502 | +0.05(+0.23%) |
Jan 09, 2023 | 21.20 | 21.23 | 21.04 | 21.08 | 3,365,613 | -0.11(-0.50%) |
Jan 06, 2023 | 20.99 | 21.19 | 20.93 | 21.19 | 2,585,859 | +0.09(+0.41%) |
Jan 05, 2023 | 21.07 | 21.14 | 20.99 | 21.10 | 2,756,808 | -0.19(-0.90%) |
Jan 04, 2023 | 21.05 | 21.32 | 21.04 | 21.29 | 4,178,046 | +0.63(+3.07%) |
Jan 03, 2023 | 20.51 | 20.68 | 20.50 | 20.66 | 3,808,984 | +0.49(+2.43%) |
Dec 30, 2022 | 20.33 | 20.38 | 20.14 | 20.17 | 2,227,298 | -0.32(-1.55%) |
Dec 29, 2022 | 20.32 | 20.49 | 20.32 | 20.48 | 2,322,136 | +0.27(+1.33%) |
Dec 28, 2022 | 20.57 | 20.57 | 20.20 | 20.22 | 2,878,959 | -0.45(-2.18%) |
Dec 27, 2022 | 20.39 | 20.70 | 20.31 | 20.67 | 2,748,731 | +0.45(+2.23%) |
Dec 23, 2022 | 20.20 | 20.27 | 20.13 | 20.22 | 3,299,426 | +0.27(+1.35%) |
Dec 22, 2022 | 20.07 | 20.09 | 19.83 | 19.95 | 2,600,219 | -0.16(-0.81%) |
Dec 21, 2022 | 19.97 | 20.13 | 19.94 | 20.11 | 3,638,855 | +0.12(+0.62%) |
Dec 20, 2022 | 19.98 | 20.09 | 19.97 | 19.99 | 3,070,220 | +0.05(+0.24%) |
Dec 19, 2022 | 20.05 | 20.05 | 19.89 | 19.94 | 3,121,776 | -0.14(-0.72%) |
Dec 16, 2022 | 20.13 | 20.23 | 20.02 | 20.08 | 4,568,775 | -0.06(-0.29%) |
Dec 15, 2022 | 20.39 | 20.44 | 20.11 | 20.14 | 4,672,984 | -0.26(-1.27%) |
Dec 14, 2022 | 20.40 | 20.48 | 20.31 | 20.40 | 3,772,052 | -0.19(-0.93%) |
Dec 13, 2022 | 20.84 | 20.94 | 20.53 | 20.59 | 5,437,992 | +0.49(+2.44%) |
Dec 12, 2022 | 20.13 | 20.13 | 19.96 | 20.10 | 5,121,584 | +0.02(+0.09%) |
Dec 09, 2022 | 20.11 | 20.21 | 20.06 | 20.08 | 4,164,340 | +0.17(+0.86%) |
Dec 08, 2022 | 19.82 | 19.93 | 19.80 | 19.91 | 4,488,859 | +0.63(+3.24%) |
Dec 07, 2022 | 19.25 | 19.37 | 19.23 | 19.29 | 4,730,404 | -0.47(-2.40%) |
Dec 06, 2022 | 19.81 | 19.86 | 19.66 | 19.76 | 6,006,042 | +0.40(+2.06%) |
Dec 05, 2022 | 19.43 | 19.47 | 19.31 | 19.36 | 4,374,814 | +0.04(+0.20%) |
Dec 02, 2022 | 18.93 | 19.35 | 18.93 | 19.32 | 4,376,326 | +0.11(+0.59%) |
Dec 01, 2022 | 19.28 | 19.29 | 19.14 | 19.21 | 4,484,748 | +0.26(+1.35%) |
Nov 30, 2022 | 18.91 | 19.02 | 18.83 | 18.95 | 5,509,807 | +0.45(+2.46%) |
Nov 29, 2022 | 18.52 | 18.57 | 18.48 | 18.50 | 2,601,661 | +0.53(+2.95%) |
Nov 28, 2022 | 17.87 | 18.09 | 17.82 | 17.97 | 3,274,699 | -0.08(-0.42%) |
Nov 25, 2022 | 18.10 | 18.10 | 18.02 | 18.04 | 847,698 | -0.16(-0.88%) |
Nov 23, 2022 | 18.15 | 18.23 | 18.13 | 18.21 | 2,583,363 | +0.01(+0.05%) |
Nov 22, 2022 | 18.01 | 18.20 | 18.01 | 18.20 | 5,261,966 | +0.00(+0.00%) |
Nov 21, 2022 | 18.19 | 18.23 | 18.12 | 18.20 | 3,043,960 | -0.23(-1.23%) |
Nov 18, 2022 | 18.47 | 18.47 | 18.39 | 18.42 | 3,228,933 | -0.30(-1.62%) |
Nov 17, 2022 | 18.40 | 18.77 | 18.40 | 18.73 | 5,531,011 | +0.21(+1.13%) |
Nov 16, 2022 | 18.59 | 18.62 | 18.51 | 18.52 | 4,443,487 | -0.19(-1.01%) |
Nov 15, 2022 | 18.81 | 18.86 | 18.61 | 18.71 | 4,164,088 | +0.36(+1.96%) |
Nov 14, 2022 | 18.41 | 18.49 | 18.33 | 18.35 | 3,319,922 | +0.15(+0.83%) |
Nov 11, 2022 | 18.05 | 18.25 | 18.05 | 18.20 | 5,976,156 | +0.87(+5.03%) |
Nov 10, 2022 | 17.21 | 17.33 | 17.20 | 17.32 | 4,523,012 | +0.62(+3.68%) |
Nov 09, 2022 | 16.83 | 16.85 | 16.66 | 16.71 | 3,128,697 | -0.32(-1.89%) |
Nov 08, 2022 | 17.03 | 17.13 | 16.98 | 17.03 | 3,313,993 | +0.11(+0.67%) |
Nov 07, 2022 | 17.02 | 17.02 | 16.86 | 16.92 | 4,566,005 | +0.18(+1.07%) |
Nov 04, 2022 | 16.78 | 16.79 | 16.63 | 16.74 | 7,605,048 | +0.81(+5.12%) |
Nov 03, 2022 | 15.82 | 16.00 | 15.80 | 15.92 | 3,572,667 | -0.06(-0.36%) |
Nov 02, 2022 | 16.04 | 15.98 | 3,656,958 | +0.16(+1.02%) | ||
Nov 01, 2022 | 15.89 | 15.94 | 15.77 | 15.82 | 4,021,099 | +0.57(+3.73%) |
Oct 31, 2022 | 15.23 | 15.30 | 15.19 | 15.25 | 3,223,586 | -0.26(-1.65%) |
Oct 28, 2022 | 15.38 | 15.51 | 15.34 | 15.51 | 2,851,975 | -0.25(-1.56%) |
Oct 27, 2022 | 15.80 | 15.88 | 15.73 | 15.75 | 4,209,347 | -0.08(-0.48%) |
Oct 26, 2022 | 15.68 | 15.88 | 15.66 | 15.83 | 5,981,573 | +0.24(+1.52%) |
Oct 25, 2022 | 15.53 | 15.61 | 15.49 | 15.59 | 3,432,387 | -0.19(-1.20%) |
Oct 24, 2022 | 15.87 | 15.87 | 15.60 | 15.78 | 7,437,690 | -0.96(-5.72%) |
Oct 21, 2022 | 16.62 | 16.74 | 16.53 | 16.74 | 3,359,767 | -0.12(-0.73%) |
Oct 20, 2022 | 16.92 | 17.06 | 16.85 | 16.86 | 3,665,234 | +0.02(+0.11%) |
Oct 19, 2022 | 16.86 | 16.96 | 16.81 | 16.84 | 4,069,295 | -0.15(-0.89%) |
Oct 18, 2022 | 17.19 | 17.19 | 16.92 | 16.99 | 3,978,349 | -0.11(-0.66%) |
Oct 17, 2022 | 17.01 | 17.18 | 17.01 | 17.11 | 3,449,154 | +0.30(+1.80%) |
Oct 14, 2022 | 17.06 | 17.09 | 16.80 | 16.80 | 4,340,255 | -0.45(-2.58%) |
Oct 13, 2022 | 16.86 | 17.31 | 16.79 | 17.25 | 6,154,742 | +0.06(+0.33%) |
Oct 12, 2022 | 17.19 | 17.25 | 17.16 | 17.19 | 3,113,792 | -0.15(-0.87%) |
Oct 11, 2022 | 17.39 | 17.48 | 17.29 | 17.34 | 3,227,644 | -0.19(-1.08%) |
Oct 10, 2022 | 17.60 | 17.64 | 17.52 | 17.53 | 2,856,630 | -0.28(-1.60%) |
Oct 07, 2022 | 17.97 | 18.02 | 17.81 | 17.82 | 3,027,224 | -0.20(-1.10%) |
Oct 06, 2022 | 18.08 | 18.12 | 18.00 | 18.02 | 4,547,620 | -0.09(-0.52%) |
Oct 05, 2022 | 18.05 | 18.14 | 17.99 | 18.11 | 4,317,454 | +0.24(+1.32%) |
Oct 04, 2022 | 17.70 | 17.96 | 17.66 | 17.87 | 5,754,396 | +0.34(+1.94%) |
Oct 03, 2022 | 17.35 | 17.56 | 17.35 | 17.53 | 8,156,438 | +0.26(+1.48%) |
Sep 30, 2022 | 17.28 | 17.38 | 17.27 | 17.28 | 5,635,668 | +0.00(+0.00%) |
Sep 29, 2022 | 17.30 | 17.33 | 17.17 | 17.28 | 2,778,327 | -0.40(-2.25%) |
Sep 28, 2022 | 17.48 | 17.70 | 17.43 | 17.68 | 7,697,065 | -0.19(-1.06%) |
Sep 27, 2022 | 18.00 | 18.03 | 17.79 | 17.86 | 4,579,009 | -0.28(-1.57%) |
Sep 26, 2022 | 18.14 | 18.21 | 18.09 | 18.15 | 4,839,824 | -0.14(-0.78%) |
Sep 23, 2022 | 18.45 | 18.45 | 18.21 | 18.29 | 4,790,516 | -0.19(-1.02%) |
Sep 22, 2022 | 18.55 | 18.56 | 18.47 | 18.48 | 2,782,121 | -0.22(-1.17%) |
Sep 21, 2022 | 18.85 | 18.95 | 18.69 | 18.70 | 4,502,999 | -0.19(-1.00%) |
Sep 20, 2022 | 18.92 | 18.95 | 18.85 | 18.89 | 2,642,374 | -0.03(-0.15%) |
Sep 19, 2022 | 18.79 | 18.93 | 18.79 | 18.92 | 2,275,280 | +0.05(+0.25%) |
Sep 16, 2022 | 18.84 | 18.89 | 18.81 | 18.87 | 3,492,836 | +0.11(+0.61%) |
Sep 15, 2022 | 18.77 | 18.87 | 18.74 | 18.75 | 4,424,961 | -0.05(-0.25%) |
Sep 14, 2022 | 18.81 | 18.85 | 18.75 | 18.80 | 3,599,846 | -0.04(-0.20%) |
Sep 13, 2022 | 19.05 | 19.10 | 18.83 | 18.84 | 4,312,169 | -0.54(-2.79%) |
Sep 12, 2022 | 19.32 | 19.40 | 19.28 | 19.38 | 3,391,196 | +0.19(+0.99%) |
Sep 09, 2022 | 19.12 | 19.23 | 19.12 | 19.19 | 2,707,619 | +0.36(+1.91%) |
Sep 08, 2022 | 18.82 | 18.86 | 18.73 | 18.83 | 3,873,774 | -0.15(-0.80%) |
Sep 07, 2022 | 18.84 | 18.99 | 18.80 | 18.98 | 3,191,750 | +0.09(+0.50%) |
Sep 06, 2022 | 18.95 | 19.02 | 18.86 | 18.89 | 3,733,799 | -0.17(-0.89%) |
Sep 02, 2022 | 19.20 | 19.22 | 19.03 | 19.06 | 4,110,439 | -0.20(-1.03%) |