Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.26 | 19.45 | 18.97 | 18.99 | 3,561,608 | -0.22(-1.15%) |
Aug 30, 2023 | 19.30 | 19.38 | 19.18 | 19.21 | 3,184,405 | -0.03(-0.15%) |
Aug 29, 2023 | 19.22 | 19.24 | 19.01 | 19.24 | 3,346,282 | +0.00(+0.00%) |
Aug 28, 2023 | 19.18 | 19.44 | 19.12 | 19.24 | 2,467,638 | +0.11(+0.59%) |
Aug 25, 2023 | 19.36 | 19.45 | 19.06 | 19.12 | 2,266,058 | -0.13(-0.69%) |
Aug 24, 2023 | 19.00 | 19.37 | 18.87 | 19.25 | 2,462,045 | +0.18(+0.94%) |
Aug 23, 2023 | 19.28 | 19.34 | 19.06 | 19.07 | 2,719,465 | -0.24(-1.23%) |
Aug 22, 2023 | 19.58 | 19.62 | 19.14 | 19.31 | 3,395,813 | -0.26(-1.31%) |
Aug 21, 2023 | 19.57 | 19.63 | 19.43 | 19.57 | 1,719,770 | +0.01(+0.05%) |
Aug 18, 2023 | 19.78 | 19.78 | 19.47 | 19.56 | 2,053,482 | -0.13(-0.67%) |
Aug 17, 2023 | 20.12 | 20.25 | 19.66 | 19.69 | 2,400,713 | -0.44(-2.17%) |
Aug 16, 2023 | 20.19 | 20.39 | 20.11 | 20.13 | 2,291,241 | -0.17(-0.84%) |
Aug 15, 2023 | 20.40 | 20.49 | 20.29 | 20.30 | 1,588,972 | -0.17(-0.83%) |
Aug 14, 2023 | 20.39 | 20.48 | 20.20 | 20.47 | 2,173,675 | +0.07(+0.32%) |
Aug 11, 2023 | 20.44 | 20.54 | 20.23 | 20.40 | 3,073,717 | -0.04(-0.19%) |
Aug 10, 2023 | 20.27 | 20.61 | 20.24 | 20.44 | 2,642,298 | +0.27(+1.32%) |
Aug 09, 2023 | 20.94 | 21.24 | 20.12 | 20.17 | 4,854,565 | -0.42(-2.02%) |
Aug 08, 2023 | 20.60 | 20.72 | 20.40 | 20.59 | 4,501,807 | -0.09(-0.46%) |
Aug 07, 2023 | 20.47 | 20.83 | 20.47 | 20.68 | 3,071,773 | +0.23(+1.11%) |
Aug 04, 2023 | 20.49 | 20.65 | 20.36 | 20.46 | 2,933,761 | +0.09(+0.47%) |
Aug 03, 2023 | 20.26 | 20.43 | 20.16 | 20.36 | 2,321,658 | +0.01(+0.05%) |
Aug 02, 2023 | 20.17 | 20.54 | 20.16 | 20.35 | 2,206,831 | +0.09(+0.42%) |
Aug 01, 2023 | 20.37 | 20.42 | 20.21 | 20.27 | 2,009,808 | -0.09(-0.47%) |
Jul 31, 2023 | 20.34 | 20.42 | 20.20 | 20.36 | 2,179,892 | +0.04(+0.19%) |
Jul 28, 2023 | 20.54 | 20.59 | 20.23 | 20.32 | 1,896,183 | -0.14(-0.69%) |
Jul 27, 2023 | 20.44 | 20.59 | 20.34 | 20.47 | 2,751,452 | +0.02(+0.09%) |
Jul 26, 2023 | 19.96 | 20.48 | 19.96 | 20.45 | 2,538,022 | +0.26(+1.27%) |
Jul 25, 2023 | 20.26 | 20.40 | 20.16 | 20.19 | 1,891,129 | -0.10(-0.51%) |
Jul 24, 2023 | 20.57 | 20.57 | 20.24 | 20.30 | 2,177,081 | -0.19(-0.93%) |
Jul 21, 2023 | 20.72 | 20.74 | 20.45 | 20.49 | 2,151,853 | -0.11(-0.55%) |
Jul 20, 2023 | 20.55 | 20.63 | 20.32 | 20.60 | 2,410,478 | +0.08(+0.37%) |
Jul 19, 2023 | 20.17 | 20.53 | 20.17 | 20.52 | 3,298,299 | +0.45(+2.27%) |
Jul 18, 2023 | 20.24 | 20.37 | 19.96 | 20.07 | 3,224,562 | -0.15(-0.75%) |
Jul 17, 2023 | 20.24 | 20.39 | 20.15 | 20.22 | 2,907,675 | -0.02(-0.09%) |
Jul 14, 2023 | 20.19 | 20.24 | 20.01 | 20.24 | 3,059,898 | +0.02(+0.09%) |
Jul 13, 2023 | 20.39 | 20.45 | 20.14 | 20.22 | 2,053,294 | -0.16(-0.79%) |
Jul 12, 2023 | 20.35 | 20.52 | 20.29 | 20.38 | 2,221,378 | +0.12(+0.61%) |
Jul 11, 2023 | 20.28 | 20.36 | 20.20 | 20.26 | 2,981,989 | +0.05(+0.23%) |
Jul 10, 2023 | 20.16 | 20.41 | 20.14 | 20.21 | 2,468,453 | +0.01(+0.05%) |
Jul 07, 2023 | 20.12 | 20.33 | 20.12 | 20.20 | 1,469,628 | +0.04(+0.19%) |
Jul 06, 2023 | 20.32 | 20.35 | 20.05 | 20.16 | 2,100,774 | -0.25(-1.21%) |
Jul 05, 2023 | 20.57 | 20.61 | 20.18 | 20.41 | 2,958,869 | -0.25(-1.19%) |
Jul 03, 2023 | 20.64 | 20.85 | 20.57 | 20.66 | 1,120,919 | +0.05(+0.23%) |
Jun 30, 2023 | 20.75 | 20.78 | 20.52 | 20.61 | 1,983,434 | -0.08(-0.37%) |
Jun 29, 2023 | 20.35 | 20.74 | 20.24 | 20.68 | 3,322,091 | +0.34(+1.68%) |
Jun 28, 2023 | 20.32 | 20.39 | 20.21 | 20.34 | 1,808,965 | +0.04(+0.19%) |
Jun 27, 2023 | 20.24 | 20.42 | 20.14 | 20.31 | 1,923,351 | +0.13(+0.66%) |
Jun 26, 2023 | 20.27 | 20.37 | 20.12 | 20.17 | 2,025,272 | -0.11(-0.56%) |
Jun 23, 2023 | 20.86 | 20.87 | 20.23 | 20.29 | 4,476,817 | -0.68(-3.25%) |
Jun 22, 2023 | 21.20 | 21.23 | 20.83 | 20.97 | 2,479,683 | -0.22(-1.03%) |
Jun 21, 2023 | 21.29 | 21.30 | 21.08 | 21.19 | 3,204,684 | -0.11(-0.53%) |
Jun 20, 2023 | 21.23 | 21.41 | 21.14 | 21.30 | 3,329,311 | +0.01(+0.04%) |
Jun 16, 2023 | 21.02 | 21.35 | 20.99 | 21.29 | 4,325,536 | +0.37(+1.77%) |
Jun 15, 2023 | 20.84 | 20.92 | 20.69 | 20.92 | 2,128,864 | +0.10(+0.50%) |
Jun 14, 2023 | 20.98 | 21.22 | 20.71 | 20.82 | 3,057,818 | -0.04(-0.18%) |
Jun 13, 2023 | 20.90 | 21.04 | 20.82 | 20.86 | 2,767,000 | -0.09(-0.41%) |
Jun 12, 2023 | 21.05 | 21.07 | 20.75 | 20.94 | 3,052,437 | -0.11(-0.54%) |
Jun 09, 2023 | 21.05 | 21.37 | 20.97 | 21.05 | 2,671,357 | +0.01(+0.05%) |
Jun 08, 2023 | 20.96 | 21.21 | 20.90 | 21.05 | 2,100,443 | +0.01(+0.04%) |
Jun 07, 2023 | 21.23 | 21.39 | 20.87 | 21.04 | 2,201,474 | -0.13(-0.63%) |
Jun 06, 2023 | 21.21 | 21.28 | 20.86 | 21.17 | 1,761,772 | -0.04(-0.18%) |
Jun 05, 2023 | 21.38 | 21.54 | 21.19 | 21.21 | 2,412,655 | -0.35(-1.63%) |
Jun 02, 2023 | 21.51 | 21.71 | 21.38 | 21.56 | 3,209,032 | +0.11(+0.53%) |
Jun 01, 2023 | 20.87 | 21.56 | 20.86 | 21.44 | 3,343,509 | +0.59(+2.82%) |
May 31, 2023 | 20.82 | 20.94 | 20.66 | 20.86 | 3,362,384 | +0.03(+0.14%) |
May 30, 2023 | 20.74 | 20.94 | 20.74 | 20.83 | 3,101,331 | +0.03(+0.14%) |
May 26, 2023 | 20.86 | 21.00 | 20.69 | 20.80 | 1,746,939 | -0.02(-0.09%) |
May 25, 2023 | 20.87 | 21.02 | 20.61 | 20.82 | 2,556,113 | -0.21(-0.98%) |
May 24, 2023 | 20.92 | 21.08 | 20.73 | 21.02 | 2,878,058 | +0.08(+0.36%) |
May 23, 2023 | 21.17 | 21.26 | 20.86 | 20.95 | 3,806,119 | -0.30(-1.41%) |
May 22, 2023 | 21.94 | 21.95 | 21.22 | 21.25 | 2,847,162 | -0.67(-3.08%) |
May 19, 2023 | 22.35 | 22.38 | 21.86 | 21.92 | 2,836,661 | -0.09(-0.43%) |
May 18, 2023 | 21.85 | 22.12 | 21.79 | 22.02 | 1,990,422 | +0.07(+0.34%) |
May 17, 2023 | 22.03 | 22.20 | 21.88 | 21.94 | 3,728,815 | -0.06(-0.26%) |
May 16, 2023 | 22.27 | 22.30 | 21.99 | 22.00 | 2,856,523 | -0.33(-1.47%) |
May 15, 2023 | 21.97 | 22.34 | 21.94 | 22.33 | 3,340,327 | +0.37(+1.66%) |
May 12, 2023 | 21.81 | 22.00 | 21.68 | 21.96 | 3,427,911 | +0.21(+0.95%) |
May 11, 2023 | 21.74 | 21.76 | 21.08 | 21.75 | 4,496,346 | +0.01(+0.04%) |
May 10, 2023 | 21.73 | 22.39 | 21.01 | 21.75 | 6,848,614 | +0.22(+1.05%) |
May 09, 2023 | 21.44 | 21.71 | 21.33 | 21.52 | 5,376,730 | +0.10(+0.48%) |
May 08, 2023 | 21.25 | 21.45 | 21.08 | 21.42 | 3,291,656 | +0.22(+1.02%) |
May 05, 2023 | 20.72 | 21.26 | 20.68 | 21.20 | 2,581,414 | +0.55(+2.68%) |
May 04, 2023 | 20.52 | 20.91 | 20.51 | 20.65 | 3,949,125 | +0.14(+0.69%) |
May 03, 2023 | 20.70 | 20.81 | 20.46 | 20.51 | 1,952,673 | -0.12(-0.59%) |
May 02, 2023 | 20.80 | 20.80 | 20.19 | 20.63 | 2,082,280 | -0.15(-0.72%) |
May 01, 2023 | 20.74 | 20.88 | 20.71 | 20.78 | 2,353,028 | +0.07(+0.36%) |
Apr 28, 2023 | 20.56 | 20.71 | 20.49 | 20.71 | 2,477,930 | +0.06(+0.27%) |
Apr 27, 2023 | 20.52 | 20.73 | 20.50 | 20.65 | 2,147,911 | +0.16(+0.78%) |
Apr 26, 2023 | 20.78 | 20.89 | 20.49 | 20.49 | 2,735,150 | -0.31(-1.49%) |
Apr 25, 2023 | 21.05 | 21.12 | 20.76 | 20.80 | 3,179,451 | -0.34(-1.60%) |
Apr 24, 2023 | 21.20 | 21.27 | 20.93 | 21.14 | 2,908,347 | -0.09(-0.44%) |
Apr 21, 2023 | 21.08 | 21.28 | 20.96 | 21.23 | 2,134,186 | +0.21(+0.98%) |
Apr 20, 2023 | 20.69 | 21.03 | 20.68 | 21.02 | 2,232,975 | +0.33(+1.58%) |
Apr 19, 2023 | 20.56 | 20.71 | 20.41 | 20.70 | 2,104,751 | +0.10(+0.50%) |
Apr 18, 2023 | 20.72 | 20.75 | 20.49 | 20.59 | 1,822,346 | -0.05(-0.23%) |
Apr 17, 2023 | 20.31 | 20.67 | 20.24 | 20.64 | 3,052,449 | +0.48(+2.39%) |
Apr 14, 2023 | 20.22 | 20.49 | 20.10 | 20.16 | 2,949,093 | -0.09(-0.44%) |
Apr 13, 2023 | 20.20 | 20.30 | 20.05 | 20.25 | 2,087,220 | +0.05(+0.23%) |
Apr 12, 2023 | 20.61 | 20.61 | 20.18 | 20.20 | 1,565,073 | -0.36(-1.73%) |
Apr 11, 2023 | 20.38 | 20.62 | 20.33 | 20.56 | 2,042,592 | +0.22(+1.11%) |
Apr 10, 2023 | 20.30 | 20.39 | 20.17 | 20.33 | 2,900,785 | -0.01(-0.05%) |
Apr 06, 2023 | 20.46 | 20.55 | 20.24 | 20.34 | 1,777,814 | +0.02(+0.09%) |
Apr 05, 2023 | 20.27 | 20.69 | 20.27 | 20.32 | 3,840,506 | -0.02(-0.09%) |
Apr 04, 2023 | 20.83 | 20.88 | 20.23 | 20.34 | 2,802,355 | -0.53(-2.56%) |
Apr 03, 2023 | 20.47 | 20.93 | 20.41 | 20.87 | 3,431,309 | +0.47(+2.30%) |
Mar 31, 2023 | 20.04 | 20.42 | 19.98 | 20.41 | 3,017,159 | +0.52(+2.59%) |
Mar 30, 2023 | 19.92 | 20.08 | 19.85 | 19.89 | 1,890,251 | +0.08(+0.43%) |
Mar 29, 2023 | 19.91 | 20.02 | 19.70 | 19.81 | 2,364,760 | +0.05(+0.24%) |
Mar 28, 2023 | 19.82 | 19.97 | 19.66 | 19.76 | 1,819,568 | -0.07(-0.33%) |
Mar 27, 2023 | 19.80 | 19.90 | 19.73 | 19.82 | 2,821,037 | +0.13(+0.67%) |
Mar 24, 2023 | 19.39 | 19.76 | 19.24 | 19.69 | 3,976,613 | +0.23(+1.20%) |
Mar 23, 2023 | 19.55 | 19.74 | 19.27 | 19.46 | 2,704,856 | -0.02(-0.10%) |
Mar 22, 2023 | 20.06 | 20.16 | 19.45 | 19.48 | 4,447,029 | -0.55(-2.76%) |
Mar 21, 2023 | 20.00 | 20.22 | 19.74 | 20.03 | 3,963,036 | +0.31(+1.57%) |
Mar 20, 2023 | 19.37 | 19.78 | 19.28 | 19.72 | 3,275,353 | +0.43(+2.23%) |
Mar 17, 2023 | 19.60 | 19.61 | 19.15 | 19.29 | 15,328,314 | -0.29(-1.48%) |
Mar 16, 2023 | 19.26 | 19.80 | 19.23 | 19.58 | 3,646,509 | +0.20(+1.01%) |
Mar 15, 2023 | 19.21 | 19.48 | 19.02 | 19.38 | 4,711,113 | +0.01(+0.05%) |
Mar 14, 2023 | 19.42 | 19.68 | 19.23 | 19.37 | 3,850,219 | +0.23(+1.22%) |
Mar 13, 2023 | 19.47 | 19.69 | 19.09 | 19.14 | 6,725,680 | -0.42(-2.16%) |
Mar 10, 2023 | 19.73 | 19.93 | 19.45 | 19.56 | 2,953,735 | -0.19(-0.95%) |
Mar 09, 2023 | 20.21 | 20.24 | 19.72 | 19.75 | 5,475,625 | -0.39(-1.95%) |
Mar 08, 2023 | 20.13 | 20.19 | 20.03 | 20.14 | 2,071,120 | +0.01(+0.05%) |
Mar 07, 2023 | 20.40 | 20.49 | 20.08 | 20.13 | 2,599,537 | -0.24(-1.20%) |
Mar 06, 2023 | 20.38 | 20.56 | 20.19 | 20.38 | 3,907,543 | -0.17(-0.82%) |
Mar 03, 2023 | 20.98 | 21.08 | 20.49 | 20.55 | 3,718,971 | -0.47(-2.23%) |
Mar 02, 2023 | 20.80 | 21.10 | 20.34 | 21.01 | 3,582,431 | +0.22(+1.04%) |
Mar 01, 2023 | 20.86 | 21.13 | 20.04 | 20.80 | 5,309,120 | +0.22(+1.09%) |
Feb 28, 2023 | 20.70 | 20.92 | 20.52 | 20.57 | 5,391,774 | -0.05(-0.23%) |
Feb 27, 2023 | 20.91 | 21.03 | 20.56 | 20.62 | 3,757,498 | -0.22(-1.07%) |
Feb 24, 2023 | 20.81 | 20.90 | 20.64 | 20.84 | 2,227,369 | -0.07(-0.35%) |
Feb 23, 2023 | 20.89 | 20.99 | 20.63 | 20.92 | 1,747,020 | -0.01(-0.04%) |
Feb 22, 2023 | 20.93 | 20.99 | 20.81 | 20.93 | 1,906,753 | +0.04(+0.18%) |
Feb 21, 2023 | 21.01 | 21.13 | 20.87 | 20.89 | 2,122,855 | -0.32(-1.53%) |
Feb 17, 2023 | 21.18 | 21.27 | 21.10 | 21.21 | 3,821,259 | +0.01(+0.04%) |
Feb 16, 2023 | 21.12 | 21.36 | 21.06 | 21.20 | 1,530,668 | -0.06(-0.31%) |
Feb 15, 2023 | 20.89 | 21.28 | 20.89 | 21.27 | 1,475,589 | +0.32(+1.50%) |
Feb 14, 2023 | 21.01 | 21.17 | 20.90 | 20.95 | 1,823,468 | -0.04(-0.18%) |
Feb 13, 2023 | 20.69 | 21.02 | 20.60 | 20.99 | 1,877,744 | +0.32(+1.57%) |
Feb 10, 2023 | 20.78 | 20.82 | 20.49 | 20.67 | 2,101,809 | -0.14(-0.67%) |
Feb 09, 2023 | 20.96 | 21.00 | 20.69 | 20.81 | 2,087,545 | -0.06(-0.27%) |
Feb 08, 2023 | 21.02 | 21.06 | 20.69 | 20.86 | 1,907,420 | -0.19(-0.92%) |
Feb 07, 2023 | 20.83 | 21.07 | 20.62 | 21.06 | 2,024,465 | +0.22(+1.07%) |
Feb 06, 2023 | 20.64 | 20.84 | 20.55 | 20.83 | 1,745,055 | +0.19(+0.94%) |
Feb 03, 2023 | 20.66 | 20.72 | 20.43 | 20.64 | 1,895,283 | -0.08(-0.40%) |
Feb 02, 2023 | 20.71 | 20.98 | 20.67 | 20.72 | 2,968,736 | +0.06(+0.27%) |
Feb 01, 2023 | 20.57 | 20.77 | 20.46 | 20.67 | 1,930,457 | +0.01(+0.05%) |
Jan 31, 2023 | 20.24 | 20.69 | 20.18 | 20.66 | 2,752,508 | +0.44(+2.20%) |
Jan 30, 2023 | 19.94 | 20.33 | 19.94 | 20.21 | 2,578,970 | +0.31(+1.54%) |
Jan 27, 2023 | 20.20 | 20.21 | 19.89 | 19.91 | 2,216,667 | -0.32(-1.56%) |
Jan 26, 2023 | 20.41 | 20.51 | 20.11 | 20.22 | 2,532,952 | -0.21(-1.04%) |
Jan 25, 2023 | 20.38 | 20.53 | 20.24 | 20.44 | 1,939,484 | -0.03(-0.14%) |
Jan 24, 2023 | 20.58 | 20.73 | 20.31 | 20.46 | 2,542,432 | -0.24(-1.16%) |
Jan 23, 2023 | 20.84 | 20.90 | 20.57 | 20.70 | 2,153,145 | -0.12(-0.58%) |
Jan 20, 2023 | 20.62 | 21.01 | 20.41 | 20.82 | 3,032,542 | +0.29(+1.40%) |
Jan 19, 2023 | 20.94 | 20.97 | 20.52 | 20.54 | 3,160,688 | -0.27(-1.29%) |
Jan 18, 2023 | 21.21 | 21.32 | 20.70 | 20.81 | 3,940,917 | -0.33(-1.58%) |
Jan 17, 2023 | 21.27 | 21.76 | 21.04 | 21.14 | 3,754,313 | -0.24(-1.13%) |
Jan 13, 2023 | 19.83 | 21.51 | 19.83 | 21.38 | 6,132,532 | +1.20(+5.97%) |
Jan 12, 2023 | 20.47 | 20.57 | 20.14 | 20.18 | 2,410,708 | -0.28(-1.36%) |
Jan 11, 2023 | 20.83 | 20.92 | 20.40 | 20.45 | 2,223,632 | -0.38(-1.82%) |
Jan 10, 2023 | 20.74 | 21.03 | 20.60 | 20.83 | 2,149,246 | +0.16(+0.76%) |
Jan 09, 2023 | 21.07 | 21.22 | 20.58 | 20.68 | 3,643,921 | -0.42(-1.98%) |
Jan 06, 2023 | 21.17 | 21.24 | 20.92 | 21.09 | 1,607,366 | +0.07(+0.35%) |
Jan 05, 2023 | 20.75 | 21.15 | 20.71 | 21.02 | 2,038,744 | -0.12(-0.57%) |
Jan 04, 2023 | 20.53 | 21.20 | 20.52 | 21.14 | 2,683,261 | +0.76(+3.73%) |
Jan 03, 2023 | 21.11 | 21.16 | 20.28 | 20.38 | 3,285,994 | -0.58(-2.78%) |
Dec 30, 2022 | 21.06 | 21.08 | 20.80 | 20.96 | 1,329,026 | -0.14(-0.66%) |
Dec 29, 2022 | 21.07 | 21.20 | 21.00 | 21.10 | 1,494,705 | +0.09(+0.44%) |
Dec 28, 2022 | 21.19 | 21.36 | 21.00 | 21.01 | 1,097,195 | -0.17(-0.79%) |
Dec 27, 2022 | 21.41 | 21.46 | 21.14 | 21.18 | 1,257,684 | -0.25(-1.17%) |
Dec 23, 2022 | 21.26 | 21.47 | 21.20 | 21.43 | 1,030,974 | +0.14(+0.65%) |
Dec 22, 2022 | 21.18 | 21.31 | 21.03 | 21.29 | 3,335,781 | +0.10(+0.46%) |
Dec 21, 2022 | 21.35 | 21.52 | 21.14 | 21.19 | 1,534,365 | -0.07(-0.33%) |
Dec 20, 2022 | 21.06 | 21.31 | 20.95 | 21.26 | 1,545,191 | +0.14(+0.66%) |
Dec 19, 2022 | 21.39 | 21.40 | 21.04 | 21.12 | 1,273,704 | -0.28(-1.30%) |
Dec 16, 2022 | 21.32 | 21.48 | 21.12 | 21.40 | 3,677,429 | -0.13(-0.60%) |
Dec 15, 2022 | 21.62 | 21.75 | 21.15 | 21.53 | 3,242,930 | -0.22(-1.02%) |
Dec 14, 2022 | 21.64 | 21.93 | 21.52 | 21.75 | 1,825,201 | +0.07(+0.34%) |
Dec 13, 2022 | 21.90 | 22.03 | 21.41 | 21.68 | 2,657,585 | +0.06(+0.26%) |
Dec 12, 2022 | 21.38 | 21.62 | 21.29 | 21.62 | 1,636,721 | +0.21(+1.00%) |
Dec 09, 2022 | 21.58 | 21.64 | 21.38 | 21.41 | 1,509,913 | -0.16(-0.73%) |
Dec 08, 2022 | 21.32 | 21.59 | 21.30 | 21.57 | 1,503,031 | +0.32(+1.53%) |
Dec 07, 2022 | 21.41 | 21.57 | 21.14 | 21.24 | 1,923,167 | -0.22(-1.04%) |
Dec 06, 2022 | 21.37 | 21.50 | 21.20 | 21.46 | 2,357,936 | +0.06(+0.26%) |
Dec 05, 2022 | 21.24 | 21.45 | 21.13 | 21.41 | 1,862,614 | +0.09(+0.43%) |
Dec 02, 2022 | 20.80 | 21.32 | 20.79 | 21.32 | 2,413,709 | +0.30(+1.41%) |
Dec 01, 2022 | 20.94 | 21.11 | 20.79 | 21.02 | 2,013,092 | +0.12(+0.58%) |
Nov 30, 2022 | 20.59 | 20.95 | 20.53 | 20.90 | 2,770,945 | +0.36(+1.74%) |
Nov 29, 2022 | 20.38 | 20.63 | 20.36 | 20.54 | 2,613,402 | +0.11(+0.54%) |
Nov 28, 2022 | 20.59 | 20.75 | 20.40 | 20.43 | 5,479,984 | -0.22(-1.07%) |
Nov 25, 2022 | 20.25 | 20.73 | 20.21 | 20.65 | 1,509,623 | +0.46(+2.28%) |
Nov 23, 2022 | 19.82 | 20.24 | 19.82 | 20.19 | 2,165,396 | +0.32(+1.62%) |
Nov 22, 2022 | 19.69 | 19.88 | 19.62 | 19.87 | 2,094,115 | +0.18(+0.89%) |
Nov 21, 2022 | 19.25 | 19.77 | 19.24 | 19.69 | 2,691,437 | +0.42(+2.20%) |
Nov 18, 2022 | 19.28 | 19.36 | 19.03 | 19.27 | 1,699,953 | +0.22(+1.16%) |
Nov 17, 2022 | 18.85 | 19.07 | 18.77 | 19.05 | 1,982,020 | -0.04(-0.19%) |
Nov 16, 2022 | 19.15 | 19.37 | 19.01 | 19.09 | 1,890,190 | -0.07(-0.38%) |
Nov 15, 2022 | 19.10 | 19.32 | 18.98 | 19.16 | 2,176,113 | +0.28(+1.46%) |
Nov 14, 2022 | 19.41 | 19.47 | 18.88 | 18.88 | 2,821,753 | -0.52(-2.66%) |
Nov 11, 2022 | 19.71 | 19.80 | 19.11 | 19.40 | 2,565,034 | -0.29(-1.50%) |
Nov 10, 2022 | 19.64 | 19.77 | 19.06 | 19.69 | 3,959,213 | +0.32(+1.66%) |
Nov 09, 2022 | 18.76 | 19.80 | 18.76 | 19.37 | 4,384,897 | +0.57(+3.04%) |
Nov 08, 2022 | 18.93 | 19.23 | 18.71 | 18.80 | 4,726,506 | -0.17(-0.92%) |
Nov 07, 2022 | 18.88 | 19.05 | 18.66 | 18.98 | 2,614,809 | +0.16(+0.83%) |
Nov 04, 2022 | 18.91 | 19.12 | 18.58 | 18.82 | 2,580,858 | +0.07(+0.39%) |
Nov 03, 2022 | 18.77 | 18.87 | 18.59 | 18.75 | 2,214,211 | -0.14(-0.73%) |
Nov 02, 2022 | 19.18 | 18.88 | 18.88 | 2,084,070 | -0.29(-1.54%) | |
Nov 01, 2022 | 19.24 | 19.28 | 18.92 | 19.18 | 2,107,064 | +0.04(+0.19%) |
Oct 31, 2022 | 19.29 | 19.36 | 19.08 | 19.14 | 2,191,464 | -0.18(-0.91%) |
Oct 28, 2022 | 18.98 | 19.34 | 18.94 | 19.32 | 1,667,757 | +0.36(+1.90%) |
Oct 27, 2022 | 18.91 | 19.26 | 18.86 | 18.96 | 1,979,288 | +0.21(+1.13%) |
Oct 26, 2022 | 18.87 | 19.06 | 18.73 | 18.75 | 1,579,660 | -0.04(-0.20%) |
Oct 25, 2022 | 18.49 | 18.94 | 18.49 | 18.78 | 1,746,466 | +0.29(+1.59%) |
Oct 24, 2022 | 18.61 | 18.76 | 18.36 | 18.49 | 2,072,351 | -0.12(-0.64%) |
Oct 21, 2022 | 18.26 | 18.69 | 18.16 | 18.61 | 1,555,923 | +0.31(+1.71%) |
Oct 20, 2022 | 18.46 | 18.65 | 18.25 | 18.29 | 1,696,312 | -0.22(-1.19%) |
Oct 19, 2022 | 18.52 | 18.72 | 18.31 | 18.52 | 1,429,816 | -0.14(-0.74%) |
Oct 18, 2022 | 18.70 | 18.76 | 18.51 | 18.65 | 1,608,991 | +0.27(+1.45%) |
Oct 17, 2022 | 18.13 | 18.47 | 18.13 | 18.39 | 1,474,398 | +0.46(+2.57%) |
Oct 14, 2022 | 18.26 | 18.46 | 17.84 | 17.93 | 1,429,449 | -0.26(-1.42%) |
Oct 13, 2022 | 17.46 | 18.24 | 17.30 | 18.18 | 2,024,592 | +0.46(+2.60%) |
Oct 12, 2022 | 17.87 | 17.94 | 17.68 | 17.72 | 1,674,461 | -0.11(-0.62%) |
Oct 11, 2022 | 17.78 | 17.93 | 17.49 | 17.83 | 1,701,634 | +0.02(+0.10%) |
Oct 10, 2022 | 17.65 | 17.93 | 17.58 | 17.82 | 1,808,127 | +0.22(+1.26%) |
Oct 07, 2022 | 17.88 | 17.92 | 17.43 | 17.59 | 2,046,333 | -0.41(-2.25%) |
Oct 06, 2022 | 18.02 | 18.24 | 17.93 | 18.00 | 1,753,150 | -0.02(-0.10%) |
Oct 05, 2022 | 17.76 | 18.10 | 17.65 | 18.02 | 1,470,418 | +0.08(+0.46%) |
Oct 04, 2022 | 17.71 | 18.07 | 17.71 | 17.94 | 1,993,982 | +0.48(+2.74%) |
Oct 03, 2022 | 17.36 | 17.56 | 17.09 | 17.46 | 1,723,684 | +0.24(+1.39%) |
Sep 30, 2022 | 17.26 | 17.56 | 17.18 | 17.22 | 2,396,533 | -0.06(-0.37%) |
Sep 29, 2022 | 17.59 | 17.62 | 17.04 | 17.28 | 2,050,520 | -0.50(-2.80%) |
Sep 28, 2022 | 17.46 | 17.96 | 17.41 | 17.78 | 1,974,825 | +0.47(+2.71%) |
Sep 27, 2022 | 17.67 | 17.83 | 17.18 | 17.31 | 1,877,715 | -0.14(-0.79%) |
Sep 26, 2022 | 17.57 | 17.68 | 17.35 | 17.45 | 1,945,065 | -0.12(-0.68%) |
Sep 23, 2022 | 17.45 | 17.61 | 17.31 | 17.57 | 2,501,792 | -0.06(-0.37%) |
Sep 22, 2022 | 17.92 | 17.95 | 17.46 | 17.63 | 2,089,213 | -0.35(-1.95%) |
Sep 21, 2022 | 18.39 | 18.57 | 17.96 | 17.98 | 1,494,851 | -0.38(-2.06%) |
Sep 20, 2022 | 18.30 | 18.55 | 18.17 | 18.36 | 1,655,186 | -0.08(-0.45%) |
Sep 19, 2022 | 18.12 | 18.49 | 18.11 | 18.44 | 1,661,638 | +0.15(+0.81%) |
Sep 16, 2022 | 18.13 | 18.31 | 17.97 | 18.29 | 2,703,346 | +0.06(+0.30%) |
Sep 15, 2022 | 18.47 | 18.61 | 18.14 | 18.24 | 1,713,332 | -0.27(-1.44%) |
Sep 14, 2022 | 18.45 | 18.62 | 18.26 | 18.51 | 2,338,104 | +0.08(+0.45%) |
Sep 13, 2022 | 18.74 | 18.81 | 18.34 | 18.42 | 2,531,649 | -0.64(-3.34%) |
Sep 12, 2022 | 18.90 | 19.56 | 18.76 | 19.06 | 6,316,804 | +0.15(+0.78%) |
Sep 09, 2022 | 18.18 | 19.30 | 18.11 | 18.91 | 12,997,108 | +0.74(+4.06%) |
Sep 08, 2022 | 17.82 | 18.22 | 17.73 | 18.17 | 1,789,758 | +0.33(+1.86%) |
Sep 07, 2022 | 17.58 | 17.87 | 17.58 | 17.84 | 6,007,868 | +0.33(+1.89%) |
Sep 06, 2022 | 17.88 | 17.99 | 17.35 | 17.51 | 2,303,836 | -0.29(-1.60%) |
Sep 02, 2022 | 18.00 | 18.06 | 17.71 | 17.80 | 1,521,572 | -0.07(-0.41%) |