Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.07 | 20.15 | 19.61 | 19.92 | 76,861 | -0.06(-0.29%) |
Sep 28, 2023 | 19.74 | 20.12 | 19.61 | 19.97 | 36,679 | +0.21(+1.06%) |
Sep 27, 2023 | 19.78 | 19.93 | 19.61 | 19.77 | 42,752 | +0.01(+0.05%) |
Sep 26, 2023 | 20.07 | 20.17 | 19.76 | 19.76 | 48,188 | -0.32(-1.61%) |
Sep 25, 2023 | 19.86 | 20.13 | 20.01 | 20.08 | 42,953 | +0.09(+0.43%) |
Sep 22, 2023 | 19.95 | 20.15 | 19.89 | 19.99 | 104,661 | +0.01(+0.05%) |
Sep 21, 2023 | 20.11 | 20.22 | 19.85 | 19.98 | 47,084 | -0.20(-0.99%) |
Sep 20, 2023 | 20.51 | 20.64 | 20.14 | 20.18 | 45,277 | -0.27(-1.30%) |
Sep 19, 2023 | 19.59 | 20.61 | 19.59 | 20.45 | 86,446 | +0.72(+3.66%) |
Sep 18, 2023 | 19.94 | 20.18 | 19.64 | 19.73 | 130,993 | -0.45(-2.21%) |
Sep 15, 2023 | 20.49 | 20.80 | 20.10 | 20.17 | 719,896 | -0.32(-1.57%) |
Sep 14, 2023 | 19.84 | 20.56 | 19.84 | 20.50 | 88,396 | +0.75(+3.77%) |
Sep 13, 2023 | 20.14 | 20.19 | 19.53 | 19.75 | 59,460 | -0.46(-2.26%) |
Sep 12, 2023 | 20.20 | 20.46 | 20.04 | 20.21 | 36,119 | -0.03(-0.14%) |
Sep 11, 2023 | 20.08 | 20.39 | 19.76 | 20.24 | 100,579 | +0.16(+0.79%) |
Sep 08, 2023 | 19.44 | 20.15 | 19.44 | 20.08 | 61,563 | +0.57(+2.92%) |
Sep 07, 2023 | 19.82 | 19.82 | 19.44 | 19.51 | 97,312 | -0.25(-1.27%) |
Sep 06, 2023 | 19.86 | 19.90 | 19.73 | 19.76 | 45,040 | -0.19(-0.93%) |
Sep 05, 2023 | 20.02 | 20.14 | 19.85 | 19.95 | 60,395 | -0.15(-0.74%) |
Sep 01, 2023 | 19.97 | 20.17 | 19.86 | 20.10 | 69,327 | +0.15(+0.75%) |
Aug 31, 2023 | 20.19 | 20.21 | 19.86 | 19.95 | 57,196 | -0.19(-0.93%) |
Aug 30, 2023 | 20.14 | 20.19 | 20.05 | 20.13 | 80,537 | +0.04(+0.19%) |
Aug 29, 2023 | 19.94 | 20.16 | 19.78 | 20.10 | 79,336 | +0.17(+0.84%) |
Aug 28, 2023 | 20.03 | 20.29 | 19.78 | 19.93 | 42,594 | -0.12(-0.60%) |
Aug 25, 2023 | 20.29 | 20.29 | 20.00 | 20.05 | 44,073 | -0.12(-0.60%) |
Aug 24, 2023 | 20.13 | 20.29 | 20.13 | 20.17 | 42,368 | +0.01(+0.05%) |
Aug 23, 2023 | 20.17 | 20.26 | 20.08 | 20.16 | 32,687 | +0.26(+1.31%) |
Aug 22, 2023 | 20.10 | 20.17 | 19.78 | 19.90 | 31,397 | -0.05(-0.23%) |
Aug 21, 2023 | 20.16 | 20.32 | 19.93 | 19.95 | 26,641 | -0.33(-1.61%) |
Aug 18, 2023 | 19.72 | 20.31 | 19.72 | 20.27 | 34,023 | +0.34(+1.68%) |
Aug 17, 2023 | 20.03 | 20.22 | 19.87 | 19.94 | 41,874 | -0.01(-0.05%) |
Aug 16, 2023 | 20.17 | 20.34 | 19.91 | 19.95 | 43,451 | -0.27(-1.34%) |
Aug 15, 2023 | 20.36 | 20.36 | 20.11 | 20.22 | 42,277 | -0.26(-1.27%) |
Aug 14, 2023 | 20.49 | 20.53 | 20.35 | 20.48 | 44,668 | -0.09(-0.45%) |
Aug 11, 2023 | 20.89 | 20.89 | 20.52 | 20.57 | 56,351 | -0.35(-1.69%) |
Aug 10, 2023 | 21.33 | 21.45 | 20.61 | 20.93 | 113,229 | +0.64(+3.17%) |
Aug 09, 2023 | 20.25 | 20.38 | 20.21 | 20.28 | 49,535 | -0.03(-0.14%) |
Aug 08, 2023 | 20.60 | 20.56 | 20.16 | 20.31 | 43,423 | -0.55(-2.64%) |
Aug 07, 2023 | 20.82 | 20.92 | 20.72 | 20.86 | 40,117 | +0.12(+0.58%) |
Aug 04, 2023 | 20.68 | 20.98 | 20.61 | 20.74 | 56,798 | +0.03(+0.14%) |
Aug 03, 2023 | 20.68 | 20.77 | 20.33 | 20.71 | 46,178 | +0.03(+0.14%) |
Aug 02, 2023 | 20.44 | 20.71 | 20.28 | 20.68 | 30,481 | +0.09(+0.45%) |
Aug 01, 2023 | 20.37 | 20.66 | 20.17 | 20.59 | 52,673 | +0.29(+1.42%) |
Jul 31, 2023 | 20.29 | 20.51 | 20.12 | 20.30 | 59,576 | +0.04(+0.18%) |
Jul 28, 2023 | 20.55 | 20.58 | 20.26 | 20.26 | 37,257 | -0.14(-0.69%) |
Jul 27, 2023 | 20.83 | 20.86 | 20.35 | 20.40 | 41,156 | -0.33(-1.57%) |
Jul 26, 2023 | 20.54 | 20.81 | 20.38 | 20.73 | 50,683 | +0.11(+0.54%) |
Jul 25, 2023 | 20.81 | 21.08 | 20.59 | 20.62 | 41,796 | -0.27(-1.29%) |
Jul 24, 2023 | 20.95 | 21.07 | 20.82 | 20.89 | 57,140 | -0.01(-0.04%) |
Jul 21, 2023 | 20.95 | 21.06 | 20.85 | 20.90 | 53,640 | +0.07(+0.36%) |
Jul 20, 2023 | 21.01 | 21.25 | 20.74 | 20.82 | 55,971 | -0.21(-1.02%) |
Jul 19, 2023 | 21.23 | 21.26 | 21.00 | 21.04 | 35,274 | -0.08(-0.40%) |
Jul 18, 2023 | 21.07 | 21.20 | 20.96 | 21.12 | 35,534 | +0.11(+0.53%) |
Jul 17, 2023 | 20.91 | 21.18 | 20.91 | 21.01 | 43,211 | +0.10(+0.49%) |
Jul 14, 2023 | 20.82 | 21.00 | 20.65 | 20.91 | 32,843 | -0.06(-0.27%) |
Jul 13, 2023 | 20.95 | 21.02 | 20.85 | 20.96 | 24,708 | +0.07(+0.31%) |
Jul 12, 2023 | 21.22 | 21.22 | 20.82 | 20.90 | 78,692 | -0.01(-0.04%) |
Jul 11, 2023 | 20.72 | 20.99 | 20.60 | 20.91 | 38,636 | +0.23(+1.13%) |
Jul 10, 2023 | 20.65 | 21.02 | 20.63 | 20.67 | 60,580 | -0.05(-0.22%) |
Jul 07, 2023 | 20.40 | 20.99 | 20.36 | 20.72 | 113,283 | +0.32(+1.55%) |
Jul 06, 2023 | 20.50 | 20.53 | 19.87 | 20.40 | 85,557 | -0.36(-1.75%) |
Jul 05, 2023 | 20.93 | 21.15 | 20.74 | 20.77 | 56,964 | -0.36(-1.72%) |
Jul 03, 2023 | 20.36 | 21.13 | 20.36 | 21.13 | 44,540 | +0.58(+2.81%) |
Jun 30, 2023 | 21.11 | 21.11 | 20.46 | 20.55 | 129,955 | -0.39(-1.87%) |
Jun 29, 2023 | 20.45 | 20.95 | 20.45 | 20.94 | 106,201 | +0.48(+2.37%) |
Jun 28, 2023 | 20.64 | 20.64 | 20.20 | 20.46 | 51,594 | -0.17(-0.81%) |
Jun 27, 2023 | 20.54 | 20.82 | 20.44 | 20.63 | 79,621 | +0.15(+0.73%) |
Jun 26, 2023 | 20.02 | 20.69 | 20.02 | 20.48 | 92,307 | +0.41(+2.04%) |
Jun 23, 2023 | 20.50 | 20.81 | 20.05 | 20.07 | 740,691 | -0.76(-3.63%) |
Jun 22, 2023 | 21.03 | 21.03 | 20.62 | 20.82 | 102,294 | -0.22(-1.06%) |
Jun 21, 2023 | 21.26 | 21.36 | 20.98 | 21.05 | 57,387 | -0.34(-1.57%) |
Jun 20, 2023 | 22.15 | 22.15 | 21.28 | 21.38 | 63,918 | -0.79(-3.57%) |
Jun 16, 2023 | 22.19 | 22.22 | 21.76 | 22.18 | 238,603 | +0.26(+1.19%) |
Jun 15, 2023 | 21.48 | 21.94 | 21.38 | 21.91 | 49,945 | +0.35(+1.60%) |
Jun 14, 2023 | 21.38 | 21.91 | 21.22 | 21.57 | 66,608 | +0.17(+0.78%) |
Jun 13, 2023 | 20.95 | 21.50 | 20.95 | 21.40 | 58,436 | +0.25(+1.17%) |
Jun 12, 2023 | 21.34 | 21.59 | 21.13 | 21.15 | 67,160 | -0.22(-1.03%) |
Jun 09, 2023 | 21.64 | 21.76 | 21.25 | 21.37 | 60,278 | -0.39(-1.81%) |
Jun 08, 2023 | 22.03 | 22.04 | 21.73 | 21.77 | 61,489 | -0.25(-1.13%) |
Jun 07, 2023 | 22.31 | 22.48 | 21.95 | 22.02 | 227,517 | -0.09(-0.41%) |
Jun 06, 2023 | 21.63 | 22.42 | 21.40 | 22.11 | 80,513 | +0.48(+2.21%) |
Jun 05, 2023 | 21.54 | 21.89 | 21.48 | 21.63 | 43,541 | -0.10(-0.46%) |
Jun 02, 2023 | 21.51 | 22.07 | 21.43 | 21.73 | 105,673 | +0.53(+2.51%) |
Jun 01, 2023 | 21.08 | 21.31 | 20.98 | 21.20 | 49,707 | +0.05(+0.22%) |
May 31, 2023 | 21.32 | 21.47 | 20.87 | 21.15 | 202,681 | -0.19(-0.90%) |
May 30, 2023 | 21.04 | 21.55 | 20.95 | 21.35 | 69,459 | +0.36(+1.70%) |
May 26, 2023 | 20.80 | 21.02 | 20.71 | 20.99 | 42,656 | +0.15(+0.70%) |
May 25, 2023 | 21.00 | 21.45 | 20.55 | 20.84 | 60,899 | -0.41(-1.94%) |
May 24, 2023 | 21.34 | 21.50 | 20.75 | 21.26 | 103,868 | -0.12(-0.56%) |
May 23, 2023 | 20.92 | 21.54 | 20.89 | 21.37 | 96,163 | +0.50(+2.37%) |
May 22, 2023 | 20.56 | 21.03 | 20.56 | 20.88 | 74,684 | +0.25(+1.20%) |
May 19, 2023 | 21.05 | 21.05 | 20.57 | 20.63 | 109,141 | -0.20(-0.97%) |
May 18, 2023 | 20.25 | 20.89 | 20.19 | 20.83 | 98,956 | +0.61(+2.99%) |
May 17, 2023 | 19.81 | 20.37 | 19.81 | 20.23 | 167,187 | +0.36(+1.80%) |
May 16, 2023 | 19.82 | 19.89 | 19.45 | 19.87 | 79,427 | -0.02(-0.09%) |
May 15, 2023 | 20.15 | 20.29 | 19.84 | 19.89 | 48,569 | -0.22(-1.10%) |
May 12, 2023 | 20.75 | 20.75 | 20.01 | 20.11 | 134,100 | -0.61(-2.97%) |
May 11, 2023 | 20.63 | 21.01 | 20.50 | 20.72 | 67,081 | -0.15(-0.70%) |
May 10, 2023 | 21.25 | 21.29 | 20.81 | 20.87 | 70,835 | -0.09(-0.44%) |
May 09, 2023 | 20.47 | 21.10 | 20.39 | 20.96 | 55,428 | +0.36(+1.74%) |
May 08, 2023 | 21.20 | 21.38 | 20.47 | 20.60 | 50,740 | -0.56(-2.64%) |
May 05, 2023 | 20.83 | 21.25 | 20.78 | 21.16 | 69,429 | +0.61(+2.99%) |
May 04, 2023 | 20.74 | 20.88 | 20.40 | 20.55 | 57,226 | -0.41(-1.97%) |
May 03, 2023 | 20.82 | 21.25 | 20.82 | 20.96 | 74,402 | +0.16(+0.75%) |
May 02, 2023 | 21.07 | 21.20 | 20.46 | 20.81 | 63,820 | -0.38(-1.78%) |
May 01, 2023 | 21.23 | 21.55 | 21.04 | 21.18 | 61,887 | -0.04(-0.17%) |
Apr 28, 2023 | 20.78 | 21.41 | 20.78 | 21.22 | 64,955 | +0.32(+1.54%) |
Apr 27, 2023 | 20.78 | 20.93 | 20.36 | 20.90 | 102,302 | +0.16(+0.75%) |
Apr 26, 2023 | 21.18 | 21.51 | 20.72 | 20.74 | 90,832 | -0.48(-2.25%) |
Apr 25, 2023 | 21.82 | 22.14 | 21.11 | 21.22 | 101,092 | -0.78(-3.54%) |
Apr 24, 2023 | 22.99 | 22.99 | 21.99 | 22.00 | 104,933 | -0.94(-4.12%) |
Apr 21, 2023 | 23.24 | 23.46 | 22.70 | 22.94 | 285,700 | -0.25(-1.07%) |
Apr 20, 2023 | 22.93 | 23.27 | 22.59 | 23.19 | 166,211 | +0.15(+0.64%) |
Apr 19, 2023 | 23.03 | 23.25 | 22.83 | 23.04 | 146,751 | -0.05(-0.24%) |
Apr 18, 2023 | 23.09 | 23.24 | 22.98 | 23.10 | 52,301 | -0.08(-0.36%) |
Apr 17, 2023 | 23.19 | 23.33 | 23.02 | 23.18 | 93,717 | +0.00(+0.00%) |
Apr 14, 2023 | 23.44 | 23.69 | 23.06 | 23.18 | 71,957 | -0.20(-0.86%) |
Apr 13, 2023 | 23.47 | 23.54 | 23.26 | 23.38 | 68,043 | -0.13(-0.55%) |
Apr 12, 2023 | 23.93 | 23.93 | 23.47 | 23.51 | 92,709 | -0.15(-0.62%) |
Apr 11, 2023 | 23.94 | 24.06 | 23.49 | 23.66 | 59,309 | -0.17(-0.73%) |
Apr 10, 2023 | 23.34 | 24.00 | 23.32 | 23.83 | 103,102 | +0.27(+1.13%) |
Apr 06, 2023 | 23.84 | 23.95 | 23.38 | 23.57 | 83,298 | -0.21(-0.89%) |
Apr 05, 2023 | 23.76 | 23.96 | 23.68 | 23.78 | 66,999 | -0.11(-0.46%) |
Apr 04, 2023 | 23.64 | 23.93 | 23.31 | 23.89 | 257,895 | +0.41(+1.76%) |
Apr 03, 2023 | 23.54 | 23.65 | 22.97 | 23.48 | 97,969 | -0.05(-0.20%) |
Mar 31, 2023 | 23.32 | 23.61 | 23.10 | 23.52 | 140,366 | +0.28(+1.18%) |
Mar 30, 2023 | 23.14 | 23.38 | 22.94 | 23.25 | 81,639 | +0.29(+1.28%) |
Mar 29, 2023 | 22.85 | 23.13 | 22.77 | 22.95 | 81,098 | +0.10(+0.44%) |
Mar 28, 2023 | 22.49 | 22.93 | 22.49 | 22.85 | 45,953 | +0.20(+0.89%) |
Mar 27, 2023 | 22.51 | 22.91 | 22.20 | 22.65 | 76,048 | +0.39(+1.73%) |
Mar 24, 2023 | 22.02 | 22.27 | 21.93 | 22.26 | 239,361 | +0.10(+0.46%) |
Mar 23, 2023 | 22.45 | 22.86 | 22.04 | 22.16 | 184,334 | -0.26(-1.15%) |
Mar 22, 2023 | 23.12 | 23.16 | 22.32 | 22.42 | 105,824 | -0.72(-3.13%) |
Mar 21, 2023 | 23.26 | 23.50 | 22.91 | 23.15 | 164,753 | +0.18(+0.80%) |
Mar 20, 2023 | 22.70 | 23.07 | 22.38 | 22.96 | 218,983 | +0.38(+1.67%) |
Mar 17, 2023 | 22.34 | 23.04 | 21.98 | 22.59 | 505,992 | -0.04(-0.16%) |
Mar 16, 2023 | 22.15 | 22.71 | 21.93 | 22.62 | 168,536 | +0.11(+0.49%) |
Mar 15, 2023 | 22.09 | 22.52 | 21.90 | 22.51 | 223,411 | -0.04(-0.16%) |
Mar 14, 2023 | 23.22 | 23.58 | 22.38 | 22.55 | 100,691 | -0.10(-0.43%) |
Mar 13, 2023 | 22.72 | 23.36 | 22.46 | 22.65 | 112,922 | -0.44(-1.92%) |
Mar 10, 2023 | 23.66 | 23.84 | 22.71 | 23.09 | 135,136 | -0.73(-3.07%) |
Mar 09, 2023 | 24.63 | 24.74 | 23.73 | 23.82 | 100,824 | -0.76(-3.09%) |
Mar 08, 2023 | 24.40 | 24.64 | 24.26 | 24.58 | 518,412 | +0.23(+0.93%) |
Mar 07, 2023 | 24.31 | 24.51 | 24.17 | 24.35 | 379,586 | +0.00(+0.00%) |
Mar 06, 2023 | 24.27 | 24.60 | 23.83 | 24.35 | 271,542 | +0.14(+0.56%) |
Mar 03, 2023 | 23.99 | 24.43 | 23.59 | 24.22 | 185,681 | +0.43(+1.82%) |
Mar 02, 2023 | 23.39 | 24.14 | 23.39 | 23.78 | 244,593 | +0.24(+1.04%) |
Mar 01, 2023 | 22.97 | 23.56 | 22.80 | 23.54 | 125,286 | +0.45(+1.96%) |
Feb 28, 2023 | 23.11 | 23.35 | 22.70 | 23.09 | 75,739 | +0.03(+0.12%) |
Feb 27, 2023 | 23.06 | 23.60 | 22.93 | 23.06 | 86,257 | +0.14(+0.63%) |
Feb 24, 2023 | 23.15 | 23.18 | 22.74 | 22.92 | 79,913 | -0.51(-2.16%) |
Feb 23, 2023 | 23.48 | 23.50 | 23.03 | 23.42 | 43,180 | +0.03(+0.12%) |
Feb 22, 2023 | 23.42 | 23.61 | 23.16 | 23.40 | 98,227 | -0.05(-0.19%) |
Feb 21, 2023 | 23.79 | 24.02 | 23.21 | 23.44 | 77,721 | -0.59(-2.44%) |
Feb 17, 2023 | 24.54 | 24.55 | 23.90 | 24.03 | 192,582 | +0.33(+1.41%) |
Feb 16, 2023 | 23.31 | 23.84 | 23.25 | 23.69 | 50,224 | +0.04(+0.15%) |
Feb 15, 2023 | 23.28 | 23.72 | 23.17 | 23.66 | 55,065 | +0.12(+0.50%) |
Feb 14, 2023 | 23.55 | 23.97 | 23.25 | 23.54 | 63,918 | -0.08(-0.34%) |
Feb 13, 2023 | 23.81 | 24.01 | 23.40 | 23.62 | 71,867 | -0.14(-0.61%) |
Feb 10, 2023 | 23.25 | 24.09 | 23.15 | 23.77 | 51,646 | +0.50(+2.14%) |
Feb 09, 2023 | 23.89 | 24.13 | 23.10 | 23.27 | 237,746 | -0.35(-1.49%) |
Feb 08, 2023 | 23.42 | 23.70 | 23.22 | 23.62 | 65,030 | +0.04(+0.15%) |
Feb 07, 2023 | 23.99 | 24.40 | 23.56 | 23.59 | 116,170 | -0.46(-1.92%) |
Feb 06, 2023 | 23.96 | 24.27 | 23.75 | 24.05 | 101,110 | -0.20(-0.82%) |
Feb 03, 2023 | 24.08 | 24.40 | 23.55 | 24.24 | 145,147 | +0.05(+0.22%) |
Feb 02, 2023 | 23.71 | 24.49 | 23.68 | 24.19 | 643,218 | +0.51(+2.14%) |
Feb 01, 2023 | 24.14 | 24.25 | 23.65 | 23.68 | 108,460 | -0.40(-1.65%) |
Jan 31, 2023 | 23.00 | 24.26 | 23.00 | 24.08 | 226,985 | +1.08(+4.67%) |
Jan 30, 2023 | 23.06 | 23.23 | 22.82 | 23.01 | 67,508 | -0.15(-0.66%) |
Jan 27, 2023 | 23.18 | 23.64 | 23.08 | 23.16 | 190,948 | -0.20(-0.85%) |
Jan 26, 2023 | 23.90 | 23.93 | 23.29 | 23.36 | 83,236 | -0.42(-1.79%) |
Jan 25, 2023 | 23.61 | 23.82 | 23.40 | 23.78 | 33,496 | +0.14(+0.57%) |
Jan 24, 2023 | 23.24 | 23.82 | 23.24 | 23.65 | 83,263 | +0.02(+0.08%) |
Jan 23, 2023 | 23.96 | 24.09 | 23.59 | 23.63 | 64,408 | -0.29(-1.21%) |
Jan 20, 2023 | 23.49 | 23.97 | 23.21 | 23.92 | 67,382 | +0.71(+3.08%) |
Jan 19, 2023 | 24.10 | 24.10 | 23.01 | 23.21 | 119,029 | -0.89(-3.68%) |
Jan 18, 2023 | 23.80 | 24.37 | 23.14 | 24.09 | 137,892 | +0.55(+2.34%) |
Jan 17, 2023 | 23.85 | 24.53 | 23.13 | 23.54 | 932,606 | -0.41(-1.70%) |
Jan 13, 2023 | 22.78 | 24.24 | 22.78 | 23.95 | 121,551 | +0.90(+3.92%) |
Jan 12, 2023 | 21.79 | 23.13 | 21.66 | 23.04 | 79,606 | +1.38(+6.38%) |
Jan 11, 2023 | 21.13 | 21.72 | 21.13 | 21.66 | 66,638 | +0.70(+3.36%) |
Jan 10, 2023 | 21.25 | 21.58 | 20.83 | 20.96 | 147,830 | -0.51(-2.36%) |
Jan 09, 2023 | 21.43 | 21.89 | 21.12 | 21.46 | 105,987 | +0.07(+0.34%) |
Jan 06, 2023 | 21.06 | 21.72 | 20.82 | 21.39 | 133,588 | +0.59(+2.82%) |
Jan 05, 2023 | 21.07 | 21.45 | 20.70 | 20.80 | 76,825 | -0.51(-2.37%) |
Jan 04, 2023 | 21.14 | 22.05 | 21.00 | 21.31 | 162,376 | +0.41(+1.95%) |
Jan 03, 2023 | 21.16 | 21.67 | 20.62 | 20.90 | 125,899 | +0.05(+0.22%) |
Dec 30, 2022 | 20.56 | 20.96 | 19.79 | 20.86 | 355,222 | +0.23(+1.14%) |
Dec 29, 2022 | 20.56 | 21.19 | 20.52 | 20.62 | 340,293 | +0.08(+0.40%) |
Dec 28, 2022 | 21.33 | 21.33 | 20.28 | 20.54 | 176,955 | -0.83(-3.89%) |
Dec 27, 2022 | 21.68 | 21.87 | 21.34 | 21.37 | 55,025 | -0.23(-1.05%) |
Dec 23, 2022 | 21.52 | 22.00 | 21.45 | 21.60 | 44,992 | -0.08(-0.38%) |
Dec 22, 2022 | 22.01 | 22.25 | 21.52 | 21.68 | 70,291 | -0.58(-2.60%) |
Dec 21, 2022 | 21.84 | 22.41 | 21.84 | 22.26 | 95,874 | +0.43(+1.99%) |
Dec 20, 2022 | 21.55 | 22.03 | 21.42 | 21.82 | 110,174 | +0.14(+0.63%) |
Dec 19, 2022 | 22.00 | 22.27 | 21.54 | 21.69 | 73,180 | -0.52(-2.36%) |
Dec 16, 2022 | 22.17 | 22.27 | 21.34 | 22.21 | 194,041 | -0.27(-1.21%) |
Dec 15, 2022 | 22.74 | 22.74 | 22.23 | 22.48 | 61,922 | -0.22(-0.96%) |
Dec 14, 2022 | 22.83 | 23.16 | 22.40 | 22.70 | 78,563 | -0.28(-1.22%) |
Dec 13, 2022 | 23.78 | 24.12 | 22.91 | 22.98 | 180,755 | -0.66(-2.79%) |
Dec 12, 2022 | 23.93 | 24.06 | 23.47 | 23.64 | 100,486 | -0.50(-2.06%) |
Dec 09, 2022 | 24.71 | 24.79 | 23.98 | 24.14 | 188,891 | -0.72(-2.91%) |
Dec 08, 2022 | 24.92 | 25.24 | 24.76 | 24.86 | 180,941 | -0.15(-0.60%) |
Dec 07, 2022 | 25.09 | 25.39 | 24.88 | 25.01 | 104,364 | -0.09(-0.37%) |
Dec 06, 2022 | 25.65 | 25.69 | 25.04 | 25.10 | 98,034 | -0.54(-2.12%) |
Dec 05, 2022 | 25.73 | 25.86 | 25.50 | 25.65 | 81,723 | -0.08(-0.32%) |
Dec 02, 2022 | 25.21 | 25.86 | 25.21 | 25.73 | 89,311 | +0.15(+0.59%) |
Dec 01, 2022 | 25.70 | 25.96 | 25.12 | 25.58 | 71,364 | +0.06(+0.23%) |
Nov 30, 2022 | 24.93 | 25.69 | 24.93 | 25.52 | 254,643 | +1.34(+5.54%) |
Nov 29, 2022 | 24.31 | 24.37 | 24.06 | 24.18 | 53,012 | -0.18(-0.75%) |
Nov 28, 2022 | 23.89 | 24.46 | 23.80 | 24.36 | 54,623 | +0.27(+1.10%) |
Nov 25, 2022 | 24.24 | 24.28 | 23.77 | 24.10 | 27,343 | +0.13(+0.55%) |
Nov 23, 2022 | 24.17 | 24.17 | 23.82 | 23.97 | 14,207 | -0.07(-0.31%) |
Nov 22, 2022 | 23.97 | 24.24 | 23.43 | 24.04 | 36,118 | +0.29(+1.22%) |
Nov 21, 2022 | 23.85 | 23.87 | 23.46 | 23.75 | 27,631 | +0.00(+0.00%) |
Nov 18, 2022 | 24.50 | 24.50 | 23.44 | 23.75 | 64,624 | -0.26(-1.07%) |
Nov 17, 2022 | 23.23 | 24.03 | 22.81 | 24.01 | 57,063 | +0.75(+3.21%) |
Nov 16, 2022 | 24.22 | 24.33 | 23.24 | 23.26 | 81,232 | -0.88(-3.64%) |
Nov 15, 2022 | 24.47 | 24.62 | 23.84 | 24.14 | 111,677 | -0.22(-0.92%) |
Nov 14, 2022 | 24.11 | 24.62 | 24.05 | 24.36 | 77,061 | +0.21(+0.86%) |
Nov 11, 2022 | 24.16 | 24.57 | 24.07 | 24.16 | 67,126 | +0.16(+0.66%) |
Nov 10, 2022 | 24.30 | 24.30 | 23.62 | 24.00 | 129,325 | +0.52(+2.23%) |
Nov 09, 2022 | 24.15 | 24.15 | 23.34 | 23.48 | 38,938 | -0.54(-2.25%) |
Nov 08, 2022 | 24.34 | 24.41 | 23.65 | 24.02 | 63,731 | -0.30(-1.23%) |
Nov 07, 2022 | 24.39 | 24.54 | 23.94 | 24.31 | 61,490 | -0.01(-0.03%) |
Nov 04, 2022 | 24.46 | 24.46 | 23.62 | 24.32 | 63,091 | +0.14(+0.58%) |
Nov 03, 2022 | 23.25 | 24.23 | 23.19 | 24.18 | 44,614 | +0.54(+2.28%) |
Nov 02, 2022 | 23.53 | 24.29 | 23.48 | 23.64 | 90,753 | -0.32(-1.35%) |
Nov 01, 2022 | 24.14 | 24.25 | 23.80 | 23.97 | 69,891 | +0.13(+0.56%) |
Oct 31, 2022 | 23.13 | 24.06 | 23.13 | 23.83 | 134,624 | +0.51(+2.17%) |
Oct 28, 2022 | 22.20 | 23.87 | 22.06 | 23.33 | 497,005 | +1.20(+5.44%) |
Oct 27, 2022 | 22.40 | 22.56 | 21.81 | 22.12 | 130,781 | -0.26(-1.15%) |
Oct 26, 2022 | 21.77 | 22.62 | 21.46 | 22.38 | 122,395 | +0.85(+3.97%) |
Oct 25, 2022 | 20.67 | 21.80 | 20.67 | 21.53 | 140,956 | +0.80(+3.88%) |
Oct 24, 2022 | 21.37 | 21.37 | 20.36 | 20.72 | 136,128 | -0.43(-2.04%) |
Oct 21, 2022 | 21.54 | 21.54 | 20.80 | 21.15 | 74,638 | -0.11(-0.51%) |
Oct 20, 2022 | 21.94 | 21.97 | 21.13 | 21.26 | 75,746 | -0.42(-1.95%) |
Oct 19, 2022 | 21.51 | 21.74 | 21.20 | 21.68 | 107,205 | -0.16(-0.72%) |
Oct 18, 2022 | 22.12 | 22.43 | 21.46 | 21.84 | 86,268 | +0.07(+0.34%) |
Oct 17, 2022 | 21.39 | 21.98 | 21.39 | 21.77 | 146,116 | +0.61(+2.90%) |
Oct 14, 2022 | 21.68 | 21.79 | 21.10 | 21.15 | 69,971 | -0.41(-1.92%) |
Oct 13, 2022 | 21.11 | 21.78 | 20.93 | 21.57 | 107,957 | +0.32(+1.52%) |
Oct 12, 2022 | 21.32 | 21.45 | 20.82 | 21.24 | 40,179 | -0.07(-0.31%) |
Oct 11, 2022 | 20.67 | 21.40 | 20.06 | 21.31 | 86,563 | +0.74(+3.59%) |
Oct 10, 2022 | 20.58 | 20.91 | 20.45 | 20.57 | 47,782 | +0.07(+0.36%) |
Oct 07, 2022 | 20.16 | 20.63 | 20.08 | 20.50 | 86,223 | -0.03(-0.16%) |
Oct 06, 2022 | 20.15 | 20.69 | 19.98 | 20.53 | 84,405 | +0.29(+1.43%) |
Oct 05, 2022 | 20.59 | 20.59 | 19.50 | 20.24 | 63,882 | -0.71(-3.40%) |
Oct 04, 2022 | 20.90 | 21.58 | 20.88 | 20.95 | 119,254 | +0.34(+1.65%) |