Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 24.91 | 24.91 | 24.47 | 24.70 | 7,397 | -0.10(-0.42%) |
Aug 30, 2023 | 25.06 | 25.42 | 24.80 | 24.80 | 3,953 | -0.05(-0.21%) |
Aug 29, 2023 | 24.34 | 24.85 | 24.34 | 24.85 | 10,600 | +0.52(+2.13%) |
Aug 28, 2023 | 23.70 | 24.33 | 23.70 | 24.33 | 2,373 | +0.66(+2.81%) |
Aug 25, 2023 | 23.81 | 23.91 | 23.32 | 23.67 | 5,153 | -0.24(-1.00%) |
Aug 24, 2023 | 23.64 | 24.25 | 23.62 | 23.91 | 4,102 | -0.11(-0.48%) |
Aug 23, 2023 | 23.72 | 24.24 | 23.72 | 24.02 | 3,665 | +0.84(+3.62%) |
Aug 22, 2023 | 23.11 | 23.19 | 22.91 | 23.18 | 3,116 | +0.23(+1.02%) |
Aug 21, 2023 | 22.99 | 23.00 | 22.73 | 22.95 | 1,149 | +0.23(+1.03%) |
Aug 18, 2023 | 22.73 | 22.79 | 22.71 | 22.71 | 950 | -0.15(-0.65%) |
Aug 17, 2023 | 22.94 | 22.98 | 22.70 | 22.86 | 17,637 | -0.07(-0.29%) |
Aug 16, 2023 | 23.13 | 23.28 | 22.93 | 22.93 | 4,521 | -0.31(-1.33%) |
Aug 15, 2023 | 23.60 | 23.62 | 23.22 | 23.24 | 2,624 | -0.61(-2.56%) |
Aug 14, 2023 | 23.90 | 23.94 | 23.71 | 23.85 | 24,227 | -0.32(-1.34%) |
Aug 11, 2023 | 23.95 | 24.18 | 23.95 | 24.18 | 5,787 | +0.48(+2.05%) |
Aug 10, 2023 | 23.98 | 24.03 | 23.69 | 23.69 | 1,225 | -0.31(-1.29%) |
Aug 09, 2023 | 24.08 | 24.08 | 23.80 | 24.00 | 27,535 | -0.20(-0.84%) |
Aug 08, 2023 | 24.19 | 24.21 | 23.90 | 24.20 | 3,296 | -0.26(-1.05%) |
Aug 07, 2023 | 24.55 | 24.55 | 24.29 | 24.46 | 3,418 | -0.18(-0.74%) |
Aug 04, 2023 | 24.78 | 24.78 | 24.64 | 24.64 | 608 | +0.20(+0.82%) |
Aug 03, 2023 | 24.46 | 24.46 | 24.32 | 24.45 | 1,953 | +0.07(+0.27%) |
Aug 02, 2023 | 24.84 | 24.84 | 24.28 | 24.38 | 5,272 | -0.64(-2.54%) |
Aug 01, 2023 | 25.20 | 25.23 | 24.97 | 25.01 | 1,318 | -0.75(-2.91%) |
Jul 31, 2023 | 25.19 | 25.91 | 25.19 | 25.76 | 2,882 | +0.76(+3.03%) |
Jul 28, 2023 | 24.90 | 25.11 | 24.83 | 25.00 | 3,040 | +0.12(+0.50%) |
Jul 27, 2023 | 25.96 | 25.98 | 24.88 | 24.88 | 8,919 | -1.39(-5.31%) |
Jul 26, 2023 | 26.23 | 26.30 | 26.20 | 26.27 | 2,509 | +0.10(+0.40%) |
Jul 25, 2023 | 26.05 | 26.17 | 25.98 | 26.17 | 594 | +0.26(+1.02%) |
Jul 24, 2023 | 25.99 | 25.99 | 25.65 | 25.91 | 1,318 | -0.20(-0.77%) |
Jul 21, 2023 | 26.23 | 26.23 | 26.09 | 26.11 | 2,430 | -0.16(-0.61%) |
Jul 20, 2023 | 26.95 | 26.95 | 26.27 | 26.27 | 2,109 | -0.71(-2.63%) |
Jul 19, 2023 | 26.92 | 27.05 | 26.92 | 26.98 | 1,596 | -0.12(-0.44%) |
Jul 18, 2023 | 26.81 | 27.17 | 26.80 | 27.10 | 7,461 | +0.44(+1.65%) |
Jul 17, 2023 | 26.50 | 26.66 | 26.24 | 26.66 | 2,514 | +0.03(+0.11%) |
Jul 14, 2023 | 26.80 | 26.80 | 26.53 | 26.63 | 4,759 | -0.12(-0.43%) |
Jul 13, 2023 | 26.66 | 26.75 | 26.53 | 26.75 | 2,878 | +0.06(+0.23%) |
Jul 12, 2023 | 25.54 | 26.68 | 25.54 | 26.68 | 7,748 | +1.44(+5.69%) |
Jul 11, 2023 | 25.36 | 25.44 | 25.11 | 25.25 | 8,583 | +0.20(+0.79%) |
Jul 10, 2023 | 24.30 | 25.05 | 24.30 | 25.05 | 8,102 | +0.79(+3.26%) |
Jul 07, 2023 | 24.19 | 24.30 | 24.19 | 24.26 | 1,308 | +0.39(+1.63%) |
Jul 06, 2023 | 24.23 | 24.23 | 23.80 | 23.87 | 1,915 | -0.62(-2.55%) |
Jul 05, 2023 | 24.94 | 24.94 | 24.49 | 24.49 | 3,731 | -0.20(-0.79%) |
Jul 03, 2023 | 24.22 | 24.70 | 24.14 | 24.69 | 3,050 | +0.62(+2.57%) |
Jun 30, 2023 | 23.90 | 24.09 | 23.90 | 24.07 | 3,328 | +0.33(+1.39%) |
Jun 29, 2023 | 23.26 | 23.80 | 23.14 | 23.74 | 3,899 | +0.32(+1.35%) |
Jun 28, 2023 | 23.41 | 23.51 | 23.38 | 23.42 | 836 | -0.29(-1.22%) |
Jun 27, 2023 | 23.83 | 23.83 | 23.68 | 23.71 | 749 | -0.40(-1.66%) |
Jun 26, 2023 | 23.98 | 24.15 | 23.98 | 24.11 | 1,443 | +0.32(+1.34%) |
Jun 23, 2023 | 23.97 | 23.97 | 23.68 | 23.79 | 2,668 | -0.17(-0.70%) |
Jun 22, 2023 | 23.99 | 23.99 | 23.82 | 23.96 | 966 | -0.37(-1.51%) |
Jun 21, 2023 | 24.25 | 24.38 | 24.25 | 24.33 | 1,837 | +0.01(+0.03%) |
Jun 20, 2023 | 24.87 | 24.87 | 24.06 | 24.32 | 4,691 | -0.88(-3.50%) |
Jun 16, 2023 | 25.27 | 25.32 | 25.13 | 25.21 | 3,156 | +0.33(+1.32%) |
Jun 15, 2023 | 24.60 | 24.88 | 24.60 | 24.88 | 1,882 | -3.99(-13.83%) |
May 08, 2023 | 28.79 | 29.05 | 28.79 | 28.87 | 2,917 | +0.07(+0.23%) |
May 05, 2023 | 28.31 | 28.98 | 28.14 | 28.81 | 12,227 | -0.15(-0.50%) |
May 04, 2023 | 29.06 | 29.63 | 28.95 | 28.95 | 38,362 | +0.54(+1.88%) |
May 03, 2023 | 28.19 | 28.50 | 28.17 | 28.42 | 5,115 | +0.31(+1.11%) |
May 02, 2023 | 27.07 | 28.10 | 27.07 | 28.10 | 9,147 | +0.75(+2.73%) |
May 01, 2023 | 27.79 | 28.31 | 27.36 | 27.36 | 62,652 | -0.23(-0.83%) |
Apr 28, 2023 | 27.79 | 27.79 | 27.59 | 27.59 | 1,481 | -0.24(-0.86%) |
Apr 27, 2023 | 27.63 | 27.83 | 27.63 | 27.83 | 943 | +0.17(+0.62%) |
Apr 26, 2023 | 27.89 | 27.89 | 27.66 | 27.66 | 552 | -0.10(-0.37%) |
Apr 25, 2023 | 27.51 | 27.88 | 27.51 | 27.76 | 2,444 | -0.35(-1.23%) |
Apr 24, 2023 | 27.73 | 28.21 | 27.73 | 28.10 | 3,067 | +0.14(+0.49%) |
Apr 21, 2023 | 27.99 | 28.06 | 27.75 | 27.97 | 4,003 | -0.24(-0.83%) |
Apr 20, 2023 | 28.40 | 28.50 | 28.19 | 28.20 | 3,875 | -0.18(-0.65%) |
Apr 19, 2023 | 28.74 | 28.74 | 28.39 | 28.39 | 4,904 | -0.64(-2.20%) |
Apr 18, 2023 | 29.36 | 29.36 | 29.02 | 29.03 | 2,031 | +0.19(+0.68%) |
Apr 17, 2023 | 29.13 | 29.13 | 28.79 | 28.83 | 2,925 | -0.85(-2.88%) |
Apr 14, 2023 | 29.96 | 29.96 | 29.25 | 29.68 | 3,419 | -0.67(-2.21%) |
Apr 13, 2023 | 29.98 | 30.42 | 29.98 | 30.35 | 4,415 | +0.92(+3.12%) |
Apr 12, 2023 | 29.34 | 29.57 | 29.18 | 29.43 | 4,430 | +0.33(+1.14%) |
Apr 11, 2023 | 28.67 | 29.44 | 28.58 | 29.10 | 12,053 | +0.72(+2.52%) |
Apr 10, 2023 | 28.41 | 28.47 | 27.99 | 28.39 | 6,160 | -0.34(-1.18%) |
Apr 06, 2023 | 28.72 | 28.87 | 28.00 | 28.73 | 7,004 | -0.08(-0.28%) |
Apr 05, 2023 | 29.13 | 29.15 | 28.61 | 28.81 | 3,024 | -0.03(-0.12%) |
Apr 04, 2023 | 28.16 | 29.01 | 28.16 | 28.84 | 12,869 | +0.56(+1.99%) |
Apr 03, 2023 | 27.67 | 28.38 | 27.67 | 28.28 | 7,726 | +0.56(+2.03%) |
Mar 31, 2023 | 28.19 | 28.19 | 27.69 | 27.72 | 5,859 | -0.19(-0.70%) |
Mar 30, 2023 | 27.61 | 27.91 | 27.61 | 27.91 | 1,583 | +0.59(+2.18%) |
Mar 29, 2023 | 27.49 | 27.62 | 27.32 | 27.32 | 2,333 | -0.16(-0.58%) |
Mar 28, 2023 | 26.79 | 27.50 | 26.62 | 27.47 | 4,940 | +0.93(+3.50%) |
Mar 27, 2023 | 26.30 | 26.55 | 26.25 | 26.55 | 3,204 | +0.08(+0.31%) |
Mar 24, 2023 | 26.23 | 26.57 | 26.23 | 26.46 | 4,773 | +0.13(+0.48%) |
Mar 23, 2023 | 26.13 | 26.66 | 26.13 | 26.34 | 31,554 | +0.47(+1.82%) |
Mar 22, 2023 | 25.29 | 26.17 | 25.29 | 25.87 | 8,309 | +0.70(+2.78%) |
Mar 21, 2023 | 25.66 | 25.66 | 24.99 | 25.17 | 4,869 | -1.04(-3.98%) |
Mar 20, 2023 | 26.15 | 26.24 | 25.92 | 26.21 | 3,563 | +0.70(+2.76%) |
Mar 17, 2023 | 24.99 | 25.88 | 24.89 | 25.51 | 20,776 | +1.05(+4.30%) |
Mar 16, 2023 | 24.60 | 24.60 | 24.14 | 24.45 | 7,262 | -0.07(-0.28%) |
Mar 15, 2023 | 25.08 | 25.08 | 24.52 | 24.52 | 1,721 | -0.40(-1.59%) |
Mar 14, 2023 | 24.80 | 24.96 | 24.65 | 24.92 | 2,882 | +0.12(+0.49%) |
Mar 13, 2023 | 24.06 | 25.05 | 24.06 | 24.80 | 88,304 | +1.35(+5.75%) |
Mar 10, 2023 | 23.69 | 23.91 | 23.20 | 23.45 | 12,411 | +0.38(+1.66%) |
Mar 09, 2023 | 23.56 | 23.56 | 23.06 | 23.06 | 644 | -0.07(-0.29%) |
Mar 08, 2023 | 23.51 | 23.62 | 23.01 | 23.13 | 5,030 | -0.28(-1.21%) |
Mar 07, 2023 | 23.95 | 24.24 | 23.21 | 23.41 | 10,790 | -1.11(-4.52%) |
Mar 06, 2023 | 24.77 | 24.85 | 24.44 | 24.52 | 2,329 | -0.67(-2.65%) |
Mar 03, 2023 | 24.89 | 25.21 | 24.89 | 25.19 | 3,200 | +0.41(+1.64%) |
Mar 02, 2023 | 24.69 | 24.79 | 24.69 | 24.79 | 838 | -0.28(-1.13%) |
Mar 01, 2023 | 24.78 | 25.14 | 24.78 | 25.07 | 3,776 | +0.74(+3.03%) |
Feb 28, 2023 | 23.94 | 24.55 | 23.94 | 24.33 | 3,210 | +0.45(+1.86%) |
Feb 27, 2023 | 23.64 | 23.91 | 23.63 | 23.89 | 1,364 | +0.40(+1.70%) |
Feb 24, 2023 | 23.15 | 23.49 | 23.15 | 23.49 | 3,593 | -0.18(-0.76%) |
Feb 23, 2023 | 23.94 | 23.94 | 23.43 | 23.67 | 1,984 | -0.14(-0.61%) |
Feb 22, 2023 | 23.97 | 24.08 | 23.81 | 23.81 | 1,459 | -0.41(-1.68%) |
Feb 21, 2023 | 24.42 | 24.53 | 24.12 | 24.22 | 1,561 | -0.40(-1.63%) |
Feb 17, 2023 | 24.05 | 24.62 | 24.05 | 24.62 | 2,469 | -0.01(-0.05%) |
Feb 16, 2023 | 24.24 | 24.69 | 24.24 | 24.63 | 1,270 | -0.07(-0.29%) |
Feb 15, 2023 | 24.75 | 24.75 | 24.53 | 24.71 | 2,574 | -0.50(-1.97%) |
Feb 14, 2023 | 25.24 | 25.24 | 25.02 | 25.20 | 559 | +0.00(+0.00%) |
Feb 13, 2023 | 25.47 | 25.47 | 25.16 | 25.20 | 1,133 | -0.17(-0.67%) |
Feb 10, 2023 | 25.59 | 25.59 | 25.20 | 25.37 | 1,181 | -0.24(-0.95%) |
Feb 09, 2023 | 25.96 | 25.96 | 25.53 | 25.62 | 1,795 | -0.62(-2.36%) |
Feb 08, 2023 | 26.59 | 26.59 | 26.12 | 26.24 | 3,502 | -0.25(-0.95%) |
Feb 07, 2023 | 25.93 | 26.49 | 25.90 | 26.49 | 3,674 | +0.46(+1.77%) |
Feb 06, 2023 | 25.95 | 26.12 | 25.80 | 26.02 | 5,162 | -0.17(-0.66%) |
Feb 03, 2023 | 26.52 | 26.64 | 26.05 | 26.20 | 7,370 | -1.07(-3.92%) |
Feb 02, 2023 | 28.33 | 28.33 | 27.04 | 27.27 | 6,301 | -0.92(-3.26%) |
Feb 01, 2023 | 27.42 | 28.19 | 27.19 | 28.19 | 6,303 | +0.55(+1.99%) |
Jan 31, 2023 | 27.37 | 27.75 | 27.37 | 27.64 | 7,024 | +0.02(+0.08%) |
Jan 30, 2023 | 27.84 | 27.93 | 27.56 | 27.61 | 6,686 | -0.48(-1.71%) |
Jan 27, 2023 | 28.21 | 28.25 | 27.99 | 28.10 | 6,596 | -0.50(-1.75%) |
Jan 26, 2023 | 28.96 | 28.96 | 28.29 | 28.60 | 4,253 | -0.38(-1.30%) |
Jan 25, 2023 | 28.44 | 28.97 | 27.81 | 28.97 | 5,813 | +0.19(+0.66%) |
Jan 24, 2023 | 28.53 | 28.78 | 28.53 | 28.78 | 837 | +0.25(+0.89%) |
Jan 23, 2023 | 28.37 | 29.29 | 28.04 | 28.53 | 3,500 | +0.19(+0.65%) |
Jan 20, 2023 | 27.93 | 28.34 | 27.93 | 28.34 | 1,747 | +0.37(+1.31%) |
Jan 19, 2023 | 27.61 | 27.98 | 27.50 | 27.98 | 6,583 | +0.67(+2.45%) |
Jan 18, 2023 | 27.88 | 27.88 | 27.21 | 27.31 | 10,030 | -0.34(-1.23%) |
Jan 17, 2023 | 28.12 | 28.12 | 27.56 | 27.65 | 5,946 | -0.59(-2.11%) |
Jan 13, 2023 | 28.16 | 28.30 | 28.16 | 28.24 | 668 | +0.32(+1.13%) |
Jan 12, 2023 | 27.75 | 27.94 | 27.54 | 27.93 | 4,411 | +0.54(+1.97%) |
Jan 11, 2023 | 27.34 | 27.46 | 27.21 | 27.39 | 6,150 | -0.25(-0.90%) |
Jan 10, 2023 | 27.25 | 27.69 | 27.18 | 27.64 | 11,936 | +0.25(+0.90%) |
Jan 09, 2023 | 27.82 | 27.96 | 27.39 | 27.39 | 7,808 | -0.16(-0.57%) |
Jan 06, 2023 | 26.95 | 27.72 | 26.89 | 27.55 | 8,471 | +1.12(+4.23%) |
Jan 05, 2023 | 26.37 | 26.49 | 26.07 | 26.43 | 6,073 | -0.37(-1.39%) |
Jan 04, 2023 | 26.29 | 26.93 | 26.23 | 26.80 | 9,258 | +1.28(+5.03%) |
Jan 03, 2023 | 25.25 | 25.71 | 25.25 | 25.52 | 4,713 | +0.75(+3.03%) |
Dec 30, 2022 | 24.82 | 25.03 | 24.74 | 24.77 | 6,067 | -0.12(-0.48%) |
Dec 29, 2022 | 25.04 | 25.11 | 24.89 | 24.89 | 4,440 | +0.14(+0.55%) |
Dec 28, 2022 | 25.36 | 25.36 | 24.74 | 24.75 | 7,092 | -0.90(-3.50%) |
Dec 27, 2022 | 25.08 | 25.77 | 25.08 | 25.65 | 11,634 | +0.71(+2.86%) |
Dec 23, 2022 | 24.52 | 24.96 | 24.51 | 24.93 | 1,115 | +0.23(+0.94%) |
Dec 22, 2022 | 24.74 | 24.74 | 24.30 | 24.70 | 3,241 | -0.44(-1.75%) |
Dec 21, 2022 | 25.10 | 25.24 | 25.08 | 25.14 | 5,297 | +0.36(+1.44%) |
Dec 20, 2022 | 23.91 | 24.88 | 23.91 | 24.78 | 3,033 | +1.05(+4.44%) |
Dec 19, 2022 | 24.18 | 24.19 | 23.73 | 23.73 | 2,522 | -0.33(-1.36%) |
Dec 16, 2022 | 23.83 | 24.06 | 23.83 | 24.06 | 1,449 | +0.13(+0.56%) |
Dec 15, 2022 | 24.45 | 24.45 | 23.92 | 23.92 | 1,626 | -1.04(-4.15%) |
Dec 14, 2022 | 25.17 | 25.17 | 24.72 | 24.96 | 1,396 | -0.25(-0.98%) |
Dec 13, 2022 | 25.75 | 26.42 | 25.07 | 25.21 | 8,139 | +0.83(+3.39%) |
Dec 12, 2022 | 24.16 | 24.38 | 24.16 | 24.38 | 3,154 | -0.31(-1.27%) |
Dec 09, 2022 | 24.98 | 25.28 | 24.69 | 24.69 | 4,852 | -0.26(-1.03%) |
Dec 08, 2022 | 25.11 | 25.11 | 24.95 | 24.95 | 1,512 | +0.32(+1.30%) |
Dec 07, 2022 | 24.10 | 24.68 | 24.10 | 24.63 | 10,250 | +0.45(+1.86%) |
Dec 06, 2022 | 24.48 | 24.53 | 24.18 | 24.18 | 987 | -0.27(-1.11%) |
Dec 05, 2022 | 25.40 | 25.40 | 24.45 | 24.45 | 3,894 | -1.27(-4.93%) |
Dec 02, 2022 | 25.38 | 25.76 | 25.25 | 25.72 | 16,478 | +0.28(+1.09%) |
Dec 01, 2022 | 25.13 | 25.44 | 24.96 | 25.44 | 4,207 | +1.04(+4.26%) |
Nov 30, 2022 | 23.98 | 24.45 | 23.94 | 24.40 | 2,212 | +0.93(+3.95%) |
Nov 29, 2022 | 23.38 | 23.51 | 23.34 | 23.48 | 2,131 | +0.55(+2.40%) |
Nov 28, 2022 | 23.65 | 23.72 | 22.93 | 22.93 | 3,881 | -1.21(-5.01%) |
Nov 25, 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 141 | -0.19(-0.77%) |
Nov 23, 2022 | 23.77 | 24.32 | 23.77 | 24.32 | 3,178 | +0.56(+2.34%) |
Nov 22, 2022 | 23.63 | 23.77 | 23.51 | 23.77 | 2,564 | +0.93(+4.07%) |
Nov 21, 2022 | 22.66 | 22.84 | 22.57 | 22.84 | 3,772 | -0.11(-0.48%) |
Nov 18, 2022 | 22.95 | 22.98 | 22.79 | 22.95 | 2,377 | +0.01(+0.06%) |
Nov 17, 2022 | 22.71 | 23.01 | 22.71 | 22.94 | 8,753 | -0.28(-1.20%) |
Nov 16, 2022 | 23.40 | 23.41 | 23.20 | 23.21 | 6,256 | -0.43(-1.80%) |
Nov 15, 2022 | 23.96 | 23.96 | 23.61 | 23.64 | 8,213 | -0.29(-1.22%) |
Nov 14, 2022 | 23.90 | 24.02 | 23.86 | 23.93 | 2,123 | +0.02(+0.06%) |
Nov 11, 2022 | 23.80 | 23.93 | 23.69 | 23.92 | 15,969 | +0.13(+0.54%) |
Nov 10, 2022 | 23.21 | 23.79 | 22.98 | 23.79 | 10,220 | +1.90(+8.70%) |
Nov 09, 2022 | 22.43 | 22.57 | 21.88 | 21.89 | 3,439 | -0.55(-2.47%) |
Nov 08, 2022 | 21.52 | 22.56 | 21.49 | 22.44 | 8,662 | +0.95(+4.44%) |
Nov 07, 2022 | 21.46 | 21.49 | 21.29 | 21.49 | 1,620 | +0.29(+1.39%) |
Nov 04, 2022 | 20.45 | 21.19 | 20.45 | 21.19 | 11,104 | +1.83(+9.47%) |
Nov 03, 2022 | 19.33 | 19.41 | 19.12 | 19.36 | 4,952 | -0.36(-1.81%) |
Nov 02, 2022 | 20.85 | 20.90 | 19.71 | 19.71 | 1,631 | -0.90(-4.35%) |
Nov 01, 2022 | 20.87 | 20.87 | 20.61 | 20.61 | 3,584 | +0.42(+2.07%) |
Oct 31, 2022 | 20.39 | 20.39 | 20.16 | 20.19 | 2,322 | -0.34(-1.65%) |
Oct 28, 2022 | 20.65 | 20.65 | 20.22 | 20.53 | 2,325 | -0.45(-2.13%) |
Oct 27, 2022 | 21.26 | 21.30 | 20.98 | 20.98 | 1,565 | -0.17(-0.82%) |
Oct 26, 2022 | 20.80 | 21.16 | 20.80 | 21.15 | 2,811 | +0.66(+3.24%) |
Oct 25, 2022 | 20.46 | 20.49 | 20.46 | 20.49 | 1,317 | +0.29(+1.45%) |
Oct 24, 2022 | 20.19 | 115 | -0.30(-1.48%) | |||
Oct 21, 2022 | 19.80 | 20.50 | 19.72 | 20.50 | 11,991 | +1.02(+5.24%) |
Oct 20, 2022 | 19.42 | 19.87 | 19.42 | 19.48 | 2,048 | +0.26(+1.34%) |
Oct 19, 2022 | 19.40 | 19.43 | 19.15 | 19.22 | 1,754 | -0.56(-2.81%) |
Oct 18, 2022 | 19.87 | 19.92 | 19.75 | 19.78 | 1,391 | +0.06(+0.29%) |
Oct 17, 2022 | 19.96 | 19.96 | 19.72 | 19.72 | 4,558 | +0.40(+2.07%) |
Oct 14, 2022 | 19.99 | 20.00 | 19.32 | 19.32 | 5,326 | -0.98(-4.83%) |
Oct 13, 2022 | 19.64 | 20.34 | 19.45 | 20.30 | 1,519 | -0.11(-0.54%) |
Oct 12, 2022 | 20.30 | 20.41 | 20.12 | 20.41 | 5,032 | +0.16(+0.81%) |
Oct 11, 2022 | 20.46 | 20.83 | 20.23 | 20.25 | 2,847 | -0.09(-0.46%) |
Oct 10, 2022 | 20.38 | 20.58 | 20.07 | 20.34 | 5,734 | -0.55(-2.66%) |
Oct 07, 2022 | 21.34 | 21.34 | 20.89 | 20.89 | 3,335 | -0.86(-3.96%) |
Oct 06, 2022 | 21.51 | 21.80 | 21.14 | 21.76 | 3,995 | +0.08(+0.35%) |
Oct 05, 2022 | 21.54 | 21.77 | 21.43 | 21.68 | 6,104 | -0.39(-1.78%) |
Oct 04, 2022 | 21.81 | 22.16 | 21.81 | 22.07 | 1,630 | +0.65(+3.05%) |
Oct 03, 2022 | 20.80 | 21.42 | 20.80 | 21.42 | 2,293 | +0.85(+4.15%) |
Sep 30, 2022 | 20.40 | 20.80 | 20.40 | 20.57 | 3,960 | +0.60(+3.02%) |
Sep 29, 2022 | 19.66 | 19.96 | 19.35 | 19.96 | 2,474 | +0.04(+0.20%) |
Sep 28, 2022 | 18.97 | 19.92 | 18.97 | 19.92 | 9,576 | +1.30(+6.95%) |
Sep 27, 2022 | 18.92 | 19.00 | 18.56 | 18.63 | 6,880 | +0.01(+0.03%) |
Sep 26, 2022 | 19.07 | 19.15 | 18.41 | 18.62 | 2,990 | -0.71(-3.65%) |
Sep 23, 2022 | 19.89 | 19.89 | 19.18 | 19.33 | 17,914 | -1.24(-6.03%) |
Sep 22, 2022 | 20.62 | 20.62 | 20.50 | 20.57 | 477 | -0.11(-0.53%) |
Sep 21, 2022 | 20.82 | 21.15 | 20.52 | 20.68 | 2,083 | +0.05(+0.24%) |
Sep 20, 2022 | 20.76 | 20.76 | 20.46 | 20.63 | 2,005 | -0.48(-2.27%) |
Sep 19, 2022 | 20.37 | 21.11 | 20.37 | 21.11 | 3,416 | +0.34(+1.64%) |
Sep 16, 2022 | 20.47 | 20.92 | 20.37 | 20.77 | 4,024 | -0.05(-0.24%) |
Sep 15, 2022 | 21.21 | 21.53 | 20.81 | 20.82 | 2,960 | -0.66(-3.09%) |
Sep 14, 2022 | 21.49 | 21.64 | 21.44 | 21.48 | 2,280 | +0.05(+0.25%) |
Sep 13, 2022 | 21.58 | 22.03 | 21.36 | 21.43 | 16,412 | -0.89(-3.98%) |
Sep 12, 2022 | 22.41 | 22.41 | 22.17 | 22.32 | 1,992 | +0.51(+2.34%) |
Sep 09, 2022 | 21.57 | 21.81 | 21.57 | 21.81 | 3,466 | +0.79(+3.74%) |
Sep 08, 2022 | 20.80 | 21.02 | 20.80 | 21.02 | 1,261 | -0.01(-0.07%) |
Sep 07, 2022 | 20.27 | 21.05 | 20.27 | 21.03 | 4,572 | +0.68(+3.32%) |
Sep 06, 2022 | 20.62 | 20.63 | 20.36 | 20.36 | 1,036 | -0.15(-0.75%) |
Sep 02, 2022 | 20.36 | 20.90 | 20.36 | 20.51 | 5,339 | +0.58(+2.89%) |