Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.84 | 16.84 | 16.71 | 16.73 | 3,086,119 | +0.17(+1.00%) |
Sep 28, 2023 | 16.49 | 16.59 | 16.45 | 16.56 | 2,544,669 | -0.08(-0.47%) |
Sep 27, 2023 | 16.70 | 16.72 | 16.57 | 16.64 | 2,636,346 | +0.16(+0.95%) |
Sep 26, 2023 | 16.53 | 16.56 | 16.47 | 16.48 | 3,327,571 | -0.26(-1.57%) |
Sep 25, 2023 | 16.71 | 16.75 | 16.74 | 16.75 | 3,161,810 | -0.31(-1.83%) |
Sep 22, 2023 | 17.12 | 17.14 | 17.04 | 17.06 | 3,161,412 | +0.35(+2.10%) |
Sep 21, 2023 | 16.74 | 16.77 | 16.70 | 16.71 | 2,284,488 | -0.27(-1.61%) |
Sep 20, 2023 | 17.05 | 17.15 | 16.97 | 16.98 | 1,800,695 | -0.06(-0.34%) |
Sep 19, 2023 | 17.01 | 17.05 | 16.98 | 17.04 | 1,837,743 | +0.01(+0.06%) |
Sep 18, 2023 | 17.01 | 17.05 | 16.95 | 17.03 | 1,936,403 | -0.08(-0.46%) |
Sep 15, 2023 | 17.17 | 17.19 | 17.08 | 17.11 | 2,614,346 | -0.09(-0.51%) |
Sep 14, 2023 | 17.15 | 17.21 | 17.10 | 17.19 | 2,017,451 | -0.05(-0.28%) |
Sep 13, 2023 | 17.23 | 17.30 | 17.21 | 17.24 | 2,801,368 | -0.01(-0.06%) |
Sep 12, 2023 | 17.19 | 17.31 | 17.14 | 17.25 | 2,282,479 | +0.09(+0.51%) |
Sep 11, 2023 | 17.17 | 17.20 | 17.10 | 17.16 | 2,458,293 | -0.15(-0.85%) |
Sep 08, 2023 | 17.31 | 17.36 | 17.24 | 17.31 | 2,021,965 | +0.00(+0.00%) |
Sep 07, 2023 | 17.37 | 17.39 | 17.29 | 17.31 | 3,584,658 | -0.33(-1.88%) |
Sep 06, 2023 | 17.61 | 17.74 | 17.61 | 17.64 | 2,315,207 | -0.01(-0.06%) |
Sep 05, 2023 | 17.71 | 17.75 | 17.65 | 17.65 | 2,494,587 | -0.32(-1.79%) |
Sep 01, 2023 | 17.93 | 18.14 | 17.92 | 17.97 | 2,702,815 | +0.27(+1.54%) |
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 | -0.42(-2.10%) |
May 08, 2023 | 19.83 | 19.85 | 19.76 | 19.80 | 1,557,560 | +0.00(+0.00%) |
May 05, 2023 | 19.66 | 19.82 | 19.62 | 19.80 | 1,678,309 | +0.01(+0.05%) |
May 04, 2023 | 19.78 | 19.82 | 19.73 | 19.79 | 2,558,208 | +0.16(+0.83%) |
May 03, 2023 | 19.66 | 19.73 | 19.62 | 19.63 | 3,353,226 | -0.01(-0.05%) |
May 02, 2023 | 19.78 | 19.78 | 19.61 | 19.64 | 2,677,331 | -0.35(-1.73%) |
May 01, 2023 | 19.95 | 20.04 | 19.94 | 19.99 | 2,589,632 | -0.02(-0.10%) |
Apr 28, 2023 | 19.89 | 20.02 | 19.82 | 20.01 | 2,053,699 | +0.11(+0.53%) |
Apr 27, 2023 | 19.75 | 19.93 | 19.70 | 19.90 | 2,507,813 | +0.29(+1.47%) |
Apr 26, 2023 | 19.71 | 19.75 | 19.60 | 19.61 | 3,093,763 | +0.27(+1.39%) |
Apr 25, 2023 | 19.46 | 19.46 | 19.32 | 19.34 | 2,414,407 | -0.30(-1.52%) |
Apr 24, 2023 | 19.66 | 19.66 | 19.59 | 19.64 | 2,633,965 | -0.15(-0.78%) |
Apr 21, 2023 | 19.86 | 19.86 | 19.70 | 19.79 | 1,625,425 | -0.11(-0.53%) |
Apr 20, 2023 | 19.92 | 20.03 | 19.89 | 19.90 | 1,962,230 | -0.07(-0.34%) |
Apr 19, 2023 | 19.94 | 20.01 | 19.92 | 19.97 | 2,309,850 | -0.21(-1.05%) |
Apr 18, 2023 | 20.20 | 20.23 | 20.12 | 20.18 | 1,826,723 | -0.01(-0.05%) |
Apr 17, 2023 | 20.13 | 20.20 | 20.11 | 20.19 | 2,215,922 | +0.26(+1.30%) |
Apr 14, 2023 | 19.98 | 19.98 | 19.85 | 19.93 | 2,523,490 | -0.21(-1.05%) |
Apr 13, 2023 | 20.08 | 20.14 | 20.08 | 20.14 | 1,648,320 | +0.20(+1.01%) |
Apr 12, 2023 | 20.18 | 20.18 | 19.90 | 19.94 | 2,224,427 | -0.18(-0.91%) |
Apr 11, 2023 | 20.11 | 20.19 | 20.08 | 20.12 | 2,141,266 | +0.05(+0.24%) |
Apr 10, 2023 | 19.93 | 20.08 | 19.93 | 20.07 | 1,168,208 | +0.02(+0.10%) |
Apr 06, 2023 | 19.91 | 20.07 | 19.88 | 20.05 | 1,559,207 | +0.18(+0.92%) |
Apr 05, 2023 | 20.00 | 20.00 | 19.78 | 19.87 | 1,768,240 | -0.12(-0.58%) |
Apr 04, 2023 | 19.94 | 20.02 | 19.91 | 19.99 | 4,127,214 | -0.04(-0.19%) |
Apr 03, 2023 | 19.93 | 20.06 | 19.93 | 20.03 | 3,428,506 | +0.29(+1.46%) |
Mar 31, 2023 | 19.83 | 19.87 | 19.69 | 19.74 | 2,271,396 | -0.10(-0.48%) |
Mar 30, 2023 | 19.88 | 19.88 | 19.75 | 19.83 | 2,265,314 | +0.13(+0.68%) |
Mar 29, 2023 | 19.71 | 19.74 | 19.65 | 19.70 | 2,038,411 | +0.12(+0.59%) |
Mar 28, 2023 | 19.68 | 19.68 | 19.53 | 19.58 | 2,945,067 | +0.06(+0.29%) |
Mar 27, 2023 | 19.52 | 19.55 | 19.41 | 19.53 | 1,550,204 | -0.07(-0.34%) |
Mar 24, 2023 | 19.50 | 19.60 | 19.43 | 19.59 | 3,153,166 | +0.03(+0.15%) |
Mar 23, 2023 | 19.62 | 19.76 | 19.45 | 19.56 | 4,826,493 | +0.13(+0.69%) |
Mar 22, 2023 | 19.55 | 19.66 | 19.43 | 19.43 | 2,062,299 | +0.22(+1.15%) |
Mar 21, 2023 | 19.21 | 19.24 | 19.09 | 19.21 | 2,198,839 | +0.07(+0.35%) |
Mar 20, 2023 | 19.04 | 19.17 | 19.04 | 19.14 | 2,510,541 | -0.06(-0.30%) |
Mar 17, 2023 | 19.31 | 19.34 | 19.12 | 19.20 | 2,780,032 | -0.09(-0.45%) |
Mar 16, 2023 | 19.01 | 19.31 | 18.99 | 19.29 | 3,909,389 | +0.00(+0.00%) |
Mar 15, 2023 | 19.21 | 19.31 | 19.07 | 19.29 | 4,108,624 | -0.35(-1.76%) |
Mar 14, 2023 | 19.48 | 19.65 | 19.46 | 19.63 | 3,222,361 | +0.16(+0.84%) |
Mar 13, 2023 | 19.38 | 19.59 | 19.35 | 19.47 | 4,620,414 | +0.21(+1.10%) |
Mar 10, 2023 | 19.37 | 19.40 | 19.24 | 19.26 | 3,537,279 | -0.45(-2.29%) |
Mar 09, 2023 | 19.85 | 19.93 | 19.67 | 19.71 | 4,846,676 | -0.15(-0.77%) |
Mar 08, 2023 | 19.85 | 19.87 | 19.78 | 19.86 | 2,589,051 | -0.16(-0.82%) |
Mar 07, 2023 | 20.19 | 20.19 | 20.01 | 20.03 | 2,759,218 | -0.27(-1.33%) |
Mar 06, 2023 | 20.29 | 20.36 | 20.26 | 20.29 | 3,429,861 | +0.03(+0.14%) |
Mar 03, 2023 | 20.21 | 20.28 | 20.16 | 20.27 | 1,927,079 | -0.03(-0.14%) |
Mar 02, 2023 | 20.17 | 20.32 | 20.15 | 20.29 | 3,365,423 | +0.26(+1.29%) |
Mar 01, 2023 | 20.09 | 20.11 | 20.00 | 20.04 | 3,792,381 | +0.46(+2.36%) |
Feb 28, 2023 | 19.57 | 19.68 | 19.55 | 19.57 | 3,032,743 | -0.10(-0.49%) |
Feb 27, 2023 | 19.67 | 19.72 | 19.64 | 19.67 | 4,847,187 | +0.25(+1.29%) |
Feb 24, 2023 | 19.42 | 19.45 | 19.32 | 19.42 | 3,842,555 | -0.25(-1.27%) |
Feb 23, 2023 | 19.76 | 19.78 | 19.58 | 19.67 | 3,582,778 | -0.30(-1.49%) |
Feb 22, 2023 | 20.05 | 20.08 | 19.94 | 19.97 | 1,745,041 | -0.02(-0.10%) |
Feb 21, 2023 | 20.04 | 20.08 | 19.94 | 19.99 | 2,463,543 | -0.12(-0.57%) |
Feb 17, 2023 | 20.11 | 20.13 | 20.00 | 20.10 | 1,560,552 | -0.29(-1.41%) |
Feb 16, 2023 | 20.26 | 20.48 | 20.23 | 20.39 | 2,042,542 | +0.00(+0.00%) |
Feb 15, 2023 | 20.32 | 20.39 | 20.24 | 20.39 | 2,667,388 | -0.33(-1.58%) |
Feb 14, 2023 | 20.60 | 20.77 | 20.59 | 20.72 | 2,157,781 | +0.03(+0.14%) |
Feb 13, 2023 | 20.65 | 20.70 | 20.60 | 20.69 | 1,936,972 | +0.05(+0.23%) |
Feb 10, 2023 | 20.66 | 20.74 | 20.56 | 20.64 | 2,282,058 | -0.31(-1.47%) |
Feb 09, 2023 | 21.07 | 21.07 | 20.91 | 20.95 | 2,450,939 | +0.32(+1.54%) |
Feb 08, 2023 | 20.72 | 20.74 | 20.54 | 20.63 | 2,700,654 | -0.12(-0.56%) |
Feb 07, 2023 | 20.67 | 20.77 | 20.56 | 20.75 | 3,940,008 | -0.10(-0.46%) |
Feb 06, 2023 | 20.75 | 20.86 | 20.69 | 20.84 | 3,075,257 | -0.13(-0.64%) |
Feb 03, 2023 | 20.94 | 21.06 | 20.91 | 20.98 | 5,177,017 | -0.17(-0.82%) |
Feb 02, 2023 | 21.12 | 21.17 | 21.06 | 21.15 | 5,298,428 | -0.22(-1.03%) |
Feb 01, 2023 | 21.14 | 21.47 | 21.11 | 21.37 | 4,687,681 | +0.19(+0.91%) |
Jan 31, 2023 | 21.19 | 21.19 | 21.01 | 21.18 | 4,400,888 | -0.27(-1.25%) |
Jan 30, 2023 | 21.48 | 21.55 | 21.43 | 21.45 | 1,816,469 | -0.12(-0.53%) |
Jan 27, 2023 | 21.60 | 21.63 | 21.51 | 21.56 | 2,618,225 | -0.12(-0.58%) |
Jan 26, 2023 | 21.61 | 21.69 | 21.53 | 21.69 | 2,389,900 | +0.00(+0.00%) |
Jan 25, 2023 | 21.59 | 21.70 | 21.46 | 21.69 | 2,907,995 | +0.04(+0.18%) |
Jan 24, 2023 | 21.60 | 21.71 | 21.55 | 21.65 | 2,512,606 | -0.05(-0.22%) |
Jan 23, 2023 | 21.52 | 21.75 | 21.49 | 21.70 | 3,356,710 | +0.29(+1.35%) |
Jan 20, 2023 | 21.27 | 21.41 | 21.21 | 21.41 | 4,166,827 | +0.24(+1.13%) |
Jan 19, 2023 | 21.07 | 21.24 | 21.06 | 21.17 | 4,245,643 | +0.27(+1.29%) |
Jan 18, 2023 | 21.13 | 21.17 | 20.90 | 20.90 | 4,056,139 | -0.08(-0.37%) |
Jan 17, 2023 | 20.96 | 21.01 | 20.91 | 20.98 | 3,218,042 | -0.23(-1.09%) |
Jan 13, 2023 | 21.10 | 21.22 | 21.10 | 21.21 | 3,321,828 | -0.04(-0.18%) |
Jan 12, 2023 | 21.17 | 21.26 | 21.01 | 21.25 | 4,466,314 | +0.18(+0.87%) |
Jan 11, 2023 | 20.95 | 21.11 | 20.87 | 21.06 | 4,221,054 | -0.08(-0.36%) |
Jan 10, 2023 | 21.03 | 21.16 | 20.94 | 21.14 | 1,865,446 | +0.05(+0.23%) |
Jan 09, 2023 | 21.22 | 21.24 | 21.05 | 21.09 | 3,363,709 | -0.11(-0.50%) |
Jan 06, 2023 | 21.01 | 21.20 | 20.94 | 21.20 | 2,584,396 | +0.09(+0.41%) |
Jan 05, 2023 | 21.08 | 21.15 | 21.00 | 21.11 | 2,755,248 | -0.19(-0.90%) |
Jan 04, 2023 | 21.06 | 21.33 | 21.05 | 21.30 | 4,175,682 | +0.63(+3.07%) |
Jan 03, 2023 | 20.52 | 20.69 | 20.52 | 20.67 | 3,806,828 | +0.49(+2.43%) |
Dec 30, 2022 | 20.34 | 20.40 | 20.15 | 20.18 | 2,226,037 | -0.32(-1.55%) |
Dec 29, 2022 | 20.33 | 20.51 | 20.33 | 20.50 | 2,320,822 | +0.27(+1.33%) |
Dec 28, 2022 | 20.58 | 20.58 | 20.21 | 20.23 | 2,877,330 | -0.45(-2.18%) |
Dec 27, 2022 | 20.40 | 20.72 | 20.32 | 20.68 | 2,747,176 | +0.45(+2.23%) |
Dec 23, 2022 | 20.21 | 20.28 | 20.15 | 20.23 | 3,297,559 | +0.27(+1.35%) |
Dec 22, 2022 | 20.08 | 20.10 | 19.84 | 19.96 | 2,598,747 | -0.16(-0.81%) |
Dec 21, 2022 | 19.98 | 20.14 | 19.95 | 20.12 | 3,636,796 | +0.12(+0.62%) |
Dec 20, 2022 | 19.99 | 20.10 | 19.98 | 20.00 | 3,068,483 | +0.05(+0.24%) |
Dec 19, 2022 | 20.06 | 20.06 | 19.90 | 19.95 | 3,120,010 | -0.14(-0.72%) |
Dec 16, 2022 | 20.14 | 20.25 | 20.04 | 20.09 | 4,566,190 | -0.06(-0.29%) |
Dec 15, 2022 | 20.40 | 20.45 | 20.12 | 20.15 | 4,670,340 | -0.26(-1.27%) |
Dec 14, 2022 | 20.41 | 20.49 | 20.32 | 20.41 | 3,769,918 | -0.19(-0.93%) |
Dec 13, 2022 | 20.85 | 20.95 | 20.54 | 20.60 | 5,434,915 | +0.49(+2.44%) |
Dec 12, 2022 | 20.14 | 20.14 | 19.97 | 20.11 | 5,118,685 | +0.02(+0.09%) |
Dec 09, 2022 | 20.12 | 20.23 | 20.07 | 20.09 | 4,161,983 | +0.17(+0.86%) |
Dec 08, 2022 | 19.83 | 19.95 | 19.81 | 19.92 | 4,486,319 | +0.63(+3.24%) |
Dec 07, 2022 | 19.26 | 19.38 | 19.24 | 19.30 | 4,727,727 | -0.47(-2.40%) |
Dec 06, 2022 | 19.82 | 19.87 | 19.68 | 19.77 | 6,002,643 | +0.40(+2.06%) |
Dec 05, 2022 | 19.44 | 19.49 | 19.32 | 19.37 | 4,372,339 | +0.04(+0.20%) |
Dec 02, 2022 | 18.95 | 19.36 | 18.94 | 19.33 | 4,373,850 | +0.11(+0.59%) |
Dec 01, 2022 | 19.29 | 19.31 | 19.15 | 19.22 | 4,482,210 | +0.26(+1.35%) |
Nov 30, 2022 | 18.92 | 19.03 | 18.84 | 18.96 | 5,506,689 | +0.45(+2.46%) |
Nov 29, 2022 | 18.53 | 18.58 | 18.49 | 18.51 | 2,600,189 | +0.53(+2.95%) |
Nov 28, 2022 | 17.88 | 18.10 | 17.83 | 17.98 | 3,272,846 | -0.08(-0.42%) |
Nov 25, 2022 | 18.11 | 18.11 | 18.03 | 18.05 | 847,218 | -0.16(-0.88%) |
Nov 23, 2022 | 18.16 | 18.24 | 18.14 | 18.22 | 2,581,901 | +0.01(+0.05%) |
Nov 22, 2022 | 18.02 | 18.21 | 18.02 | 18.21 | 5,258,988 | +0.00(+0.00%) |
Nov 21, 2022 | 18.20 | 18.24 | 18.14 | 18.21 | 3,042,237 | -0.23(-1.23%) |
Nov 18, 2022 | 18.48 | 18.48 | 18.40 | 18.43 | 3,227,106 | -0.30(-1.62%) |
Nov 17, 2022 | 18.41 | 18.78 | 18.41 | 18.74 | 5,527,881 | +0.21(+1.13%) |
Nov 16, 2022 | 18.60 | 18.63 | 18.52 | 18.53 | 4,440,973 | -0.19(-1.01%) |
Nov 15, 2022 | 18.82 | 18.87 | 18.62 | 18.72 | 4,161,731 | +0.36(+1.96%) |
Nov 14, 2022 | 18.42 | 18.50 | 18.34 | 18.36 | 3,318,043 | +0.15(+0.83%) |
Nov 11, 2022 | 18.06 | 18.26 | 18.06 | 18.21 | 5,972,774 | +0.87(+5.03%) |
Nov 10, 2022 | 17.22 | 17.34 | 17.21 | 17.33 | 4,520,453 | +0.62(+3.68%) |
Nov 09, 2022 | 16.84 | 16.86 | 16.67 | 16.72 | 3,126,926 | -0.32(-1.89%) |
Nov 08, 2022 | 17.04 | 17.14 | 16.99 | 17.04 | 3,312,118 | +0.11(+0.67%) |
Nov 07, 2022 | 17.03 | 17.03 | 16.87 | 16.93 | 4,563,421 | +0.18(+1.08%) |
Nov 04, 2022 | 16.79 | 16.80 | 16.64 | 16.75 | 7,600,745 | +0.82(+5.12%) |
Nov 03, 2022 | 15.83 | 16.01 | 15.81 | 15.93 | 3,570,645 | -0.06(-0.36%) |
Nov 02, 2022 | 16.05 | 15.99 | 3,654,889 | +0.16(+1.02%) | ||
Nov 01, 2022 | 15.90 | 15.95 | 15.78 | 15.83 | 4,018,823 | +0.57(+3.73%) |
Oct 31, 2022 | 15.24 | 15.31 | 15.20 | 15.26 | 3,221,762 | -0.26(-1.65%) |
Oct 28, 2022 | 15.39 | 15.51 | 15.35 | 15.51 | 2,850,361 | -0.25(-1.56%) |
Oct 27, 2022 | 15.81 | 15.89 | 15.74 | 15.76 | 4,206,965 | -0.08(-0.48%) |
Oct 26, 2022 | 15.69 | 15.88 | 15.67 | 15.84 | 5,978,188 | +0.24(+1.52%) |
Oct 25, 2022 | 15.54 | 15.62 | 15.50 | 15.60 | 3,430,444 | -0.19(-1.20%) |
Oct 24, 2022 | 15.87 | 15.87 | 15.61 | 15.79 | 7,433,481 | -0.96(-5.72%) |
Oct 21, 2022 | 16.63 | 16.75 | 16.54 | 16.75 | 3,357,866 | -0.12(-0.73%) |
Oct 20, 2022 | 16.93 | 17.07 | 16.86 | 16.87 | 3,663,160 | +0.02(+0.11%) |
Oct 19, 2022 | 16.87 | 16.96 | 16.82 | 16.85 | 4,066,992 | -0.15(-0.89%) |
Oct 18, 2022 | 17.20 | 17.20 | 16.93 | 17.00 | 3,976,098 | -0.11(-0.66%) |
Oct 17, 2022 | 17.02 | 17.19 | 17.02 | 17.12 | 3,447,202 | +0.30(+1.80%) |
Oct 14, 2022 | 17.07 | 17.10 | 16.81 | 16.81 | 4,337,799 | -0.45(-2.58%) |
Oct 13, 2022 | 16.87 | 17.32 | 16.80 | 17.26 | 6,151,259 | +0.06(+0.33%) |
Oct 12, 2022 | 17.20 | 17.26 | 17.17 | 17.20 | 3,112,030 | -0.15(-0.87%) |
Oct 11, 2022 | 17.40 | 17.49 | 17.30 | 17.35 | 3,225,817 | -0.19(-1.08%) |
Oct 10, 2022 | 17.61 | 17.65 | 17.53 | 17.54 | 2,855,014 | -0.28(-1.60%) |
Oct 07, 2022 | 17.98 | 18.03 | 17.82 | 17.83 | 3,025,511 | -0.20(-1.10%) |
Oct 06, 2022 | 18.09 | 18.13 | 18.01 | 18.03 | 4,545,047 | -0.09(-0.52%) |
Oct 05, 2022 | 18.06 | 18.15 | 18.00 | 18.12 | 4,315,011 | +0.24(+1.33%) |
Oct 04, 2022 | 17.71 | 17.97 | 17.67 | 17.88 | 5,751,139 | +0.34(+1.94%) |