Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.98 | 34.02 | 33.55 | 33.64 | 1,250,486 | -1.20(-3.44%) |
Sep 28, 2023 | 34.54 | 34.91 | 34.46 | 34.84 | 685,892 | +0.44(+1.28%) |
Sep 27, 2023 | 34.52 | 34.52 | 34.18 | 34.40 | 972,563 | +0.26(+0.75%) |
Sep 26, 2023 | 34.36 | 34.56 | 34.09 | 34.14 | 755,645 | -0.47(-1.36%) |
Sep 25, 2023 | 34.43 | 34.63 | 34.51 | 34.62 | 575,900 | -0.02(-0.06%) |
Sep 22, 2023 | 34.92 | 35.03 | 34.63 | 34.64 | 1,252,784 | -0.01(-0.03%) |
Sep 21, 2023 | 34.79 | 34.82 | 34.62 | 34.65 | 922,514 | -0.88(-2.46%) |
Sep 20, 2023 | 35.58 | 36.03 | 35.52 | 35.52 | 942,335 | -0.53(-1.47%) |
Sep 19, 2023 | 35.94 | 36.20 | 35.82 | 36.05 | 1,944,949 | +1.43(+4.12%) |
Sep 18, 2023 | 34.62 | 34.69 | 34.35 | 34.63 | 1,294,185 | -0.12(-0.34%) |
Sep 15, 2023 | 34.89 | 35.07 | 34.69 | 34.74 | 805,209 | -0.26(-0.73%) |
Sep 14, 2023 | 34.82 | 35.03 | 34.80 | 35.00 | 1,239,924 | +1.08(+3.19%) |
Sep 13, 2023 | 33.81 | 33.97 | 33.80 | 33.92 | 871,247 | +0.17(+0.50%) |
Sep 12, 2023 | 33.65 | 33.84 | 33.49 | 33.75 | 1,536,099 | +0.33(+1.00%) |
Sep 11, 2023 | 33.18 | 33.49 | 33.18 | 33.42 | 1,030,092 | +0.43(+1.31%) |
Sep 08, 2023 | 32.91 | 33.07 | 32.86 | 32.98 | 1,275,289 | +0.09(+0.27%) |
Sep 07, 2023 | 32.81 | 33.01 | 32.79 | 32.90 | 1,339,000 | +0.03(+0.09%) |
Sep 06, 2023 | 32.93 | 33.09 | 32.80 | 32.87 | 974,440 | +0.45(+1.40%) |
Sep 05, 2023 | 32.33 | 32.54 | 32.28 | 32.41 | 1,194,228 | +0.63(+1.98%) |
Sep 01, 2023 | 32.01 | 32.02 | 31.68 | 31.78 | 806,429 | +0.00(+0.00%) |
Aug 31, 2023 | 31.69 | 31.81 | 31.65 | 31.78 | 749,373 | +0.47(+1.51%) |
Aug 30, 2023 | 31.33 | 31.41 | 31.23 | 31.31 | 576,774 | -0.01(-0.03%) |
Aug 29, 2023 | 30.90 | 31.33 | 30.87 | 31.32 | 711,462 | -0.02(-0.06%) |
Aug 28, 2023 | 31.17 | 31.36 | 31.15 | 31.34 | 868,414 | +0.75(+2.44%) |
Aug 25, 2023 | 30.56 | 30.68 | 30.32 | 30.59 | 503,352 | +0.24(+0.78%) |
Aug 24, 2023 | 30.63 | 30.71 | 30.35 | 30.36 | 737,617 | -0.62(-2.00%) |
Aug 23, 2023 | 30.72 | 31.01 | 30.71 | 30.98 | 834,334 | +0.70(+2.31%) |
Aug 22, 2023 | 30.40 | 30.46 | 30.28 | 30.28 | 869,810 | +0.14(+0.46%) |
Aug 21, 2023 | 29.88 | 30.17 | 29.88 | 30.14 | 785,489 | +0.30(+1.02%) |
Aug 18, 2023 | 29.69 | 29.91 | 29.62 | 29.84 | 839,918 | +0.12(+0.40%) |
Aug 17, 2023 | 29.94 | 30.02 | 29.67 | 29.72 | 773,671 | +0.03(+0.10%) |
Aug 16, 2023 | 29.82 | 29.96 | 29.69 | 29.69 | 835,252 | -0.50(-1.66%) |
Aug 15, 2023 | 30.22 | 30.32 | 30.16 | 30.19 | 823,017 | -0.17(-0.55%) |
Aug 14, 2023 | 30.38 | 30.46 | 30.06 | 30.36 | 1,402,623 | -0.98(-3.14%) |
Aug 11, 2023 | 31.35 | 31.40 | 31.20 | 31.34 | 1,086,222 | -0.09(-0.28%) |
Aug 10, 2023 | 31.95 | 32.02 | 31.37 | 31.43 | 1,302,328 | -0.03(-0.09%) |
Aug 09, 2023 | 31.37 | 31.84 | 31.36 | 31.46 | 1,509,074 | +0.84(+2.73%) |
Aug 08, 2023 | 30.64 | 30.62 | 30.33 | 30.62 | 962,823 | -0.04(-0.13%) |
Aug 07, 2023 | 30.54 | 30.66 | 30.42 | 30.66 | 621,600 | +0.33(+1.10%) |
Aug 04, 2023 | 30.43 | 30.61 | 30.30 | 30.33 | 706,494 | +0.06(+0.19%) |
Aug 03, 2023 | 30.13 | 30.33 | 29.92 | 30.27 | 967,058 | -0.67(-2.16%) |
Aug 02, 2023 | 31.10 | 31.12 | 30.74 | 30.94 | 1,224,734 | -0.45(-1.44%) |
Aug 01, 2023 | 31.42 | 31.52 | 31.30 | 31.39 | 716,016 | +0.01(+0.03%) |
Jul 31, 2023 | 31.27 | 31.39 | 31.27 | 31.38 | 536,031 | +0.13(+0.41%) |
Jul 28, 2023 | 31.16 | 31.36 | 31.13 | 31.25 | 823,275 | +0.26(+0.82%) |
Jul 27, 2023 | 31.06 | 31.24 | 30.96 | 31.00 | 968,431 | -0.01(-0.03%) |
Jul 26, 2023 | 30.96 | 31.04 | 30.80 | 31.01 | 834,043 | -0.07(-0.22%) |
Jul 25, 2023 | 31.10 | 31.10 | 30.98 | 31.08 | 792,935 | +0.04(+0.13%) |
Jul 24, 2023 | 30.91 | 31.06 | 30.90 | 31.04 | 769,506 | +0.38(+1.25%) |
Jul 21, 2023 | 30.74 | 30.76 | 30.59 | 30.65 | 834,393 | +0.26(+0.84%) |
Jul 20, 2023 | 30.28 | 30.45 | 30.28 | 30.40 | 847,447 | -0.06(-0.19%) |
Jul 19, 2023 | 30.56 | 30.62 | 30.44 | 30.46 | 982,587 | +0.23(+0.75%) |
Jul 18, 2023 | 29.98 | 30.23 | 29.90 | 30.23 | 799,174 | +0.58(+1.96%) |
Jul 17, 2023 | 29.69 | 29.74 | 29.46 | 29.65 | 1,263,632 | -0.07(-0.23%) |
Jul 14, 2023 | 29.79 | 29.81 | 29.67 | 29.72 | 757,267 | -0.16(-0.53%) |
Jul 13, 2023 | 29.94 | 30.02 | 29.86 | 29.88 | 638,266 | +0.14(+0.46%) |
Jul 12, 2023 | 29.77 | 29.99 | 29.71 | 29.74 | 1,082,433 | +0.30(+1.04%) |
Jul 11, 2023 | 29.30 | 29.43 | 29.25 | 29.43 | 1,081,140 | +0.09(+0.30%) |
Jul 10, 2023 | 29.19 | 29.36 | 29.16 | 29.35 | 1,126,302 | -0.32(-1.09%) |
Jul 07, 2023 | 29.48 | 29.84 | 29.44 | 29.67 | 1,246,749 | +0.08(+0.27%) |
Jul 06, 2023 | 29.43 | 29.63 | 29.42 | 29.59 | 1,365,940 | -0.34(-1.15%) |
Jul 05, 2023 | 30.07 | 30.07 | 29.91 | 29.94 | 854,719 | -0.22(-0.72%) |
Jul 03, 2023 | 30.21 | 30.26 | 30.14 | 30.15 | 527,633 | +0.35(+1.19%) |
Jun 30, 2023 | 29.65 | 29.86 | 29.65 | 29.80 | 1,564,923 | -0.06(-0.20%) |
Jun 29, 2023 | 29.65 | 29.91 | 29.65 | 29.86 | 1,288,933 | -0.18(-0.59%) |
Jun 28, 2023 | 29.94 | 30.08 | 29.92 | 30.03 | 1,365,527 | +0.32(+1.09%) |
Jun 27, 2023 | 29.45 | 29.73 | 29.44 | 29.71 | 717,721 | +0.26(+0.87%) |
Jun 26, 2023 | 29.66 | 29.66 | 29.44 | 29.45 | 1,320,319 | -0.19(-0.63%) |
Jun 23, 2023 | 29.54 | 29.72 | 29.48 | 29.64 | 1,037,097 | -0.80(-2.62%) |
Jun 22, 2023 | 30.45 | 30.55 | 30.36 | 30.44 | 584,354 | -0.16(-0.51%) |
Jun 21, 2023 | 30.68 | 30.69 | 30.51 | 30.59 | 1,378,026 | +0.64(+2.13%) |
Jun 20, 2023 | 30.33 | 30.34 | 29.96 | 29.96 | 1,348,790 | -0.84(-2.71%) |
Jun 16, 2023 | 31.05 | 31.05 | 30.63 | 30.79 | 2,647,022 | -0.67(-2.13%) |
Jun 15, 2023 | 31.45 | 31.63 | 31.30 | 31.46 | 3,046,470 | -0.47(-1.48%) |
Jun 14, 2023 | 31.94 | 32.07 | 31.78 | 31.93 | 1,591,248 | +0.66(+2.11%) |
Jun 13, 2023 | 31.13 | 31.36 | 31.13 | 31.27 | 1,639,519 | +0.75(+2.45%) |
Jun 12, 2023 | 30.38 | 30.54 | 30.34 | 30.53 | 771,643 | +0.30(+1.01%) |
Jun 09, 2023 | 30.15 | 30.26 | 30.01 | 30.22 | 1,849,342 | +0.70(+2.36%) |
Jun 08, 2023 | 29.33 | 29.54 | 29.30 | 29.52 | 813,841 | +0.10(+0.33%) |
Jun 07, 2023 | 29.44 | 29.49 | 29.24 | 29.42 | 1,853,826 | -0.78(-2.57%) |
Jun 06, 2023 | 29.80 | 30.22 | 29.74 | 30.20 | 1,448,446 | +0.88(+2.98%) |
Jun 05, 2023 | 29.48 | 29.51 | 29.29 | 29.33 | 1,148,391 | +0.24(+0.81%) |
Jun 02, 2023 | 28.87 | 29.16 | 28.82 | 29.09 | 1,253,737 | +0.74(+2.60%) |
Jun 01, 2023 | 28.11 | 28.35 | 28.01 | 28.35 | 850,062 | +0.42(+1.51%) |
May 31, 2023 | 28.10 | 28.12 | 27.69 | 27.93 | 1,204,521 | -0.45(-1.59%) |
May 30, 2023 | 28.57 | 28.63 | 28.30 | 28.38 | 1,373,402 | +0.20(+0.70%) |
May 26, 2023 | 28.03 | 28.30 | 27.97 | 28.19 | 977,929 | -0.07(-0.24%) |
May 25, 2023 | 28.13 | 28.30 | 28.12 | 28.25 | 1,485,945 | +0.50(+1.81%) |
May 24, 2023 | 27.96 | 27.96 | 27.69 | 27.75 | 1,242,133 | -0.14(-0.49%) |
May 23, 2023 | 27.86 | 28.05 | 27.82 | 27.89 | 1,071,918 | -0.19(-0.67%) |
May 22, 2023 | 28.10 | 28.23 | 28.03 | 28.08 | 1,283,754 | +0.35(+1.28%) |
May 19, 2023 | 27.72 | 27.83 | 27.63 | 27.72 | 725,948 | -0.09(-0.32%) |
May 18, 2023 | 27.76 | 27.87 | 27.69 | 27.81 | 623,479 | +0.07(+0.25%) |
May 17, 2023 | 27.64 | 27.80 | 27.54 | 27.74 | 1,246,625 | +0.31(+1.15%) |
May 16, 2023 | 27.34 | 27.53 | 27.30 | 27.43 | 1,128,673 | +0.30(+1.09%) |
May 15, 2023 | 27.13 | 27.16 | 27.03 | 27.13 | 1,009,762 | -0.15(-0.54%) |
May 12, 2023 | 27.44 | 27.57 | 27.19 | 27.28 | 1,302,964 | +0.16(+0.58%) |
May 11, 2023 | 26.80 | 27.13 | 26.76 | 27.12 | 1,880,001 | +0.56(+2.11%) |
May 10, 2023 | 26.63 | 26.74 | 26.38 | 26.56 | 1,259,090 | +0.05(+0.19%) |
May 09, 2023 | 26.50 | 26.53 | 26.36 | 26.51 | 847,122 | +0.18(+0.67%) |
May 08, 2023 | 26.35 | 26.40 | 26.24 | 26.34 | 659,938 | +0.04(+0.15%) |
May 05, 2023 | 25.81 | 26.33 | 25.71 | 26.30 | 884,586 | +0.71(+2.77%) |
May 04, 2023 | 25.64 | 25.77 | 25.58 | 25.59 | 960,910 | -0.16(-0.61%) |
May 03, 2023 | 25.76 | 25.97 | 25.68 | 25.75 | 862,980 | +0.02(+0.08%) |
May 02, 2023 | 25.79 | 25.79 | 25.49 | 25.73 | 754,915 | -0.22(-0.83%) |
May 01, 2023 | 26.15 | 26.25 | 25.91 | 25.94 | 1,034,772 | -0.19(-0.71%) |
Apr 28, 2023 | 25.88 | 26.14 | 25.83 | 26.13 | 997,002 | +0.09(+0.34%) |
Apr 27, 2023 | 25.67 | 26.05 | 25.67 | 26.04 | 1,285,898 | +0.68(+2.67%) |
Apr 26, 2023 | 25.48 | 25.61 | 25.33 | 25.36 | 1,203,050 | -0.07(-0.27%) |
Apr 25, 2023 | 25.66 | 25.69 | 25.31 | 25.43 | 1,037,517 | -0.28(-1.07%) |
Apr 24, 2023 | 25.43 | 25.74 | 25.42 | 25.71 | 875,039 | +0.23(+0.89%) |
Apr 21, 2023 | 25.53 | 25.53 | 25.34 | 25.48 | 694,762 | -0.04(-0.15%) |
Apr 20, 2023 | 25.55 | 25.67 | 25.40 | 25.52 | 983,522 | -0.22(-0.84%) |
Apr 19, 2023 | 25.80 | 25.80 | 25.70 | 25.74 | 639,241 | -0.20(-0.76%) |
Apr 18, 2023 | 26.00 | 26.07 | 25.87 | 25.93 | 765,365 | -0.02(-0.08%) |
Apr 17, 2023 | 25.74 | 25.95 | 25.66 | 25.95 | 1,127,853 | +0.29(+1.15%) |
Apr 14, 2023 | 25.75 | 25.85 | 25.62 | 25.66 | 1,168,529 | -0.46(-1.77%) |
Apr 13, 2023 | 26.17 | 26.18 | 25.95 | 26.12 | 714,270 | +0.13(+0.49%) |
Apr 12, 2023 | 26.13 | 26.22 | 25.92 | 25.99 | 731,595 | -0.08(-0.30%) |
Apr 11, 2023 | 26.10 | 26.15 | 26.04 | 26.07 | 782,191 | +0.16(+0.61%) |
Apr 10, 2023 | 25.61 | 25.93 | 25.61 | 25.92 | 1,580,361 | +0.23(+0.88%) |
Apr 06, 2023 | 25.85 | 25.86 | 25.64 | 25.69 | 810,717 | -0.44(-1.69%) |
Apr 05, 2023 | 26.19 | 26.21 | 26.00 | 26.13 | 861,627 | -0.33(-1.26%) |
Apr 04, 2023 | 26.54 | 26.62 | 26.32 | 26.47 | 1,014,761 | +0.13(+0.49%) |
Apr 03, 2023 | 26.22 | 26.34 | 26.13 | 26.34 | 908,858 | +0.29(+1.13%) |
Mar 31, 2023 | 25.96 | 26.05 | 25.90 | 26.04 | 775,460 | +0.27(+1.03%) |
Mar 30, 2023 | 25.90 | 25.94 | 25.70 | 25.78 | 722,408 | +0.09(+0.34%) |
Mar 29, 2023 | 25.71 | 25.73 | 25.55 | 25.69 | 914,011 | +0.69(+2.75%) |
Mar 28, 2023 | 24.94 | 25.07 | 24.94 | 25.00 | 774,190 | -0.01(-0.04%) |
Mar 27, 2023 | 25.02 | 25.10 | 24.89 | 25.01 | 592,281 | +0.16(+0.66%) |
Mar 24, 2023 | 24.78 | 24.85 | 24.58 | 24.85 | 787,170 | +0.06(+0.23%) |
Mar 23, 2023 | 25.00 | 25.09 | 24.63 | 24.79 | 926,267 | +0.11(+0.43%) |
Mar 22, 2023 | 24.82 | 25.08 | 24.66 | 24.68 | 1,001,322 | +0.00(+0.00%) |
Mar 21, 2023 | 24.70 | 24.76 | 24.56 | 24.68 | 948,214 | +0.27(+1.11%) |
Mar 20, 2023 | 24.21 | 24.51 | 24.19 | 24.41 | 1,653,298 | +0.31(+1.28%) |
Mar 17, 2023 | 24.35 | 24.44 | 24.08 | 24.10 | 1,518,695 | -0.55(-2.24%) |
Mar 16, 2023 | 24.17 | 24.67 | 24.12 | 24.65 | 1,701,547 | +0.59(+2.45%) |
Mar 15, 2023 | 24.13 | 24.16 | 23.78 | 24.06 | 1,366,093 | -0.50(-2.05%) |
Mar 14, 2023 | 24.39 | 24.39 | 24.29 | 24.57 | 1,323,082 | -0.30(-1.21%) |
Mar 13, 2023 | 24.89 | 25.05 | 24.78 | 24.87 | 1,328,710 | -0.52(-2.06%) |
Mar 10, 2023 | 25.60 | 25.72 | 25.25 | 25.39 | 1,122,352 | -0.14(-0.53%) |
Mar 09, 2023 | 25.88 | 25.94 | 25.49 | 25.52 | 1,056,700 | -0.14(-0.56%) |
Mar 08, 2023 | 25.64 | 25.75 | 25.57 | 25.67 | 644,875 | +0.14(+0.57%) |
Mar 07, 2023 | 25.84 | 25.85 | 25.46 | 25.52 | 874,812 | -0.19(-0.75%) |
Mar 06, 2023 | 25.81 | 25.86 | 25.69 | 25.72 | 893,340 | -0.10(-0.37%) |
Mar 03, 2023 | 25.51 | 25.81 | 25.47 | 25.81 | 1,901,313 | +0.59(+2.34%) |
Mar 02, 2023 | 24.99 | 25.23 | 24.97 | 25.22 | 962,896 | -0.12(-0.46%) |
Mar 01, 2023 | 25.41 | 25.52 | 25.30 | 25.34 | 1,182,258 | +0.23(+0.92%) |
Feb 28, 2023 | 25.16 | 25.22 | 25.07 | 25.11 | 955,150 | -0.19(-0.76%) |
Feb 27, 2023 | 25.37 | 25.48 | 25.29 | 25.30 | 1,226,245 | +0.41(+1.63%) |
Feb 24, 2023 | 24.94 | 25.01 | 24.78 | 24.89 | 945,308 | -0.14(-0.54%) |
Feb 23, 2023 | 25.10 | 25.18 | 24.92 | 25.03 | 724,486 | +0.07(+0.27%) |
Feb 22, 2023 | 24.99 | 25.09 | 24.92 | 24.96 | 900,027 | -0.08(-0.31%) |
Feb 21, 2023 | 25.17 | 25.40 | 25.00 | 25.04 | 2,214,866 | +0.35(+1.41%) |
Feb 17, 2023 | 24.56 | 24.72 | 24.46 | 24.69 | 861,201 | +0.22(+0.91%) |
Feb 16, 2023 | 24.37 | 24.63 | 24.29 | 24.47 | 751,719 | +0.09(+0.36%) |
Feb 15, 2023 | 24.26 | 24.42 | 24.23 | 24.38 | 772,856 | +0.02(+0.08%) |
Feb 14, 2023 | 24.31 | 24.46 | 24.21 | 24.36 | 919,684 | -0.23(-0.94%) |
Feb 13, 2023 | 24.41 | 24.60 | 24.34 | 24.59 | 1,088,491 | +0.30(+1.23%) |
Feb 10, 2023 | 23.92 | 24.37 | 23.60 | 24.30 | 1,652,092 | +0.57(+2.40%) |
Feb 09, 2023 | 23.86 | 24.14 | 23.70 | 23.72 | 1,186,124 | +0.13(+0.53%) |
Feb 08, 2023 | 23.71 | 23.78 | 23.56 | 23.60 | 874,194 | -0.44(-1.81%) |
Feb 07, 2023 | 23.79 | 24.16 | 23.69 | 24.03 | 1,030,543 | +0.25(+1.06%) |
Feb 06, 2023 | 23.71 | 23.79 | 23.52 | 23.78 | 1,055,162 | +0.00(+0.00%) |
Feb 03, 2023 | 23.85 | 24.00 | 23.72 | 23.78 | 1,435,274 | -0.57(-2.34%) |
Feb 02, 2023 | 24.12 | 24.46 | 24.06 | 24.35 | 1,150,624 | -0.12(-0.47%) |
Feb 01, 2023 | 24.12 | 24.58 | 24.05 | 24.47 | 1,102,842 | +0.47(+1.97%) |
Jan 31, 2023 | 23.77 | 24.00 | 23.73 | 24.00 | 871,860 | +0.46(+1.97%) |
Jan 30, 2023 | 23.65 | 23.71 | 23.50 | 23.53 | 1,166,817 | -0.24(-1.02%) |
Jan 27, 2023 | 23.61 | 23.82 | 23.50 | 23.77 | 761,097 | +0.31(+1.32%) |
Jan 26, 2023 | 23.42 | 23.51 | 23.27 | 23.46 | 570,640 | +0.17(+0.75%) |
Jan 25, 2023 | 23.25 | 23.37 | 23.21 | 23.29 | 1,122,692 | +0.14(+0.58%) |
Jan 24, 2023 | 23.14 | 23.34 | 23.00 | 23.15 | 860,938 | -0.20(-0.87%) |
Jan 23, 2023 | 22.99 | 23.44 | 22.98 | 23.36 | 1,451,508 | +0.20(+0.88%) |
Jan 20, 2023 | 22.93 | 23.18 | 22.86 | 23.15 | 887,777 | +0.28(+1.23%) |
Jan 19, 2023 | 22.86 | 22.92 | 22.75 | 22.87 | 729,645 | -0.14(-0.59%) |
Jan 18, 2023 | 23.53 | 23.53 | 22.99 | 23.01 | 929,180 | -0.17(-0.75%) |
Jan 17, 2023 | 23.22 | 23.35 | 23.18 | 23.18 | 1,500,994 | +0.39(+1.70%) |
Jan 13, 2023 | 22.95 | 23.01 | 22.66 | 22.80 | 2,521,093 | -0.50(-2.16%) |
Jan 12, 2023 | 23.18 | 23.35 | 23.03 | 23.30 | 1,227,902 | +0.20(+0.88%) |
Jan 11, 2023 | 23.00 | 23.23 | 22.96 | 23.10 | 1,113,391 | -0.18(-0.79%) |
Jan 10, 2023 | 23.19 | 23.29 | 23.10 | 23.28 | 888,201 | -0.05(-0.21%) |
Jan 09, 2023 | 23.29 | 23.59 | 23.19 | 23.33 | 1,211,558 | +0.16(+0.71%) |
Jan 06, 2023 | 22.64 | 23.24 | 22.58 | 23.16 | 1,051,670 | +0.67(+2.96%) |
Jan 05, 2023 | 22.35 | 22.61 | 22.20 | 22.50 | 1,542,021 | -0.21(-0.94%) |
Jan 04, 2023 | 22.61 | 22.84 | 22.56 | 22.71 | 1,289,309 | +0.21(+0.95%) |
Jan 03, 2023 | 22.32 | 22.63 | 22.20 | 22.50 | 1,942,871 | +0.40(+1.79%) |
Dec 30, 2022 | 22.07 | 22.15 | 22.02 | 22.10 | 824,810 | -0.04(-0.17%) |
Dec 29, 2022 | 21.93 | 22.20 | 21.86 | 22.14 | 1,133,978 | +0.53(+2.46%) |
Dec 28, 2022 | 22.11 | 22.15 | 21.61 | 21.61 | 1,280,487 | -0.55(-2.49%) |
Dec 27, 2022 | 22.12 | 22.24 | 22.01 | 22.16 | 1,209,263 | -0.19(-0.86%) |
Dec 23, 2022 | 22.18 | 22.41 | 22.09 | 22.35 | 1,144,118 | +0.17(+0.78%) |
Dec 22, 2022 | 22.28 | 22.32 | 21.96 | 22.18 | 1,405,844 | -0.02(-0.09%) |
Dec 21, 2022 | 22.25 | 22.36 | 21.99 | 22.20 | 2,448,303 | -0.47(-2.09%) |
Dec 20, 2022 | 22.67 | 22.85 | 22.65 | 22.67 | 1,126,487 | -0.04(-0.17%) |
Dec 19, 2022 | 22.72 | 22.95 | 22.62 | 22.71 | 1,198,620 | -0.08(-0.34%) |
Dec 16, 2022 | 22.85 | 23.01 | 22.73 | 22.79 | 1,227,146 | -0.20(-0.88%) |
Dec 15, 2022 | 23.15 | 23.21 | 22.88 | 22.99 | 823,188 | -0.28(-1.20%) |
Dec 14, 2022 | 23.60 | 23.64 | 23.13 | 23.27 | 1,616,144 | -0.24(-1.03%) |
Dec 13, 2022 | 23.78 | 23.91 | 23.42 | 23.51 | 1,056,408 | +0.29(+1.25%) |
Dec 12, 2022 | 23.16 | 23.27 | 22.99 | 23.22 | 1,230,513 | +0.08(+0.33%) |
Dec 09, 2022 | 23.01 | 23.28 | 22.97 | 23.14 | 656,508 | +0.05(+0.21%) |
Dec 08, 2022 | 23.13 | 23.14 | 22.96 | 23.10 | 551,530 | +0.04(+0.17%) |
Dec 07, 2022 | 23.09 | 23.16 | 22.98 | 23.06 | 1,063,794 | +0.14(+0.63%) |
Dec 06, 2022 | 23.08 | 23.14 | 22.71 | 22.91 | 996,598 | -0.09(-0.38%) |
Dec 05, 2022 | 23.12 | 23.20 | 22.96 | 23.00 | 1,220,680 | -0.37(-1.57%) |
Dec 02, 2022 | 23.36 | 23.43 | 23.19 | 23.37 | 1,251,431 | -0.42(-1.75%) |
Dec 01, 2022 | 23.69 | 23.87 | 23.64 | 23.78 | 878,192 | +0.10(+0.41%) |
Nov 30, 2022 | 23.55 | 23.71 | 23.19 | 23.69 | 972,676 | +0.39(+1.66%) |
Nov 29, 2022 | 23.20 | 23.43 | 22.99 | 23.30 | 1,922,791 | -0.11(-0.45%) |
Nov 28, 2022 | 23.42 | 23.56 | 23.35 | 23.41 | 851,491 | -0.21(-0.90%) |
Nov 25, 2022 | 23.34 | 23.68 | 23.34 | 23.62 | 578,071 | +0.31(+1.33%) |
Nov 23, 2022 | 23.20 | 23.31 | 23.13 | 23.31 | 795,468 | +0.13(+0.54%) |
Nov 22, 2022 | 23.11 | 23.23 | 23.10 | 23.18 | 709,243 | +0.32(+1.40%) |
Nov 21, 2022 | 22.83 | 22.92 | 22.79 | 22.86 | 756,208 | -0.13(-0.55%) |
Nov 18, 2022 | 22.97 | 23.07 | 22.89 | 22.99 | 911,299 | +0.19(+0.85%) |
Nov 17, 2022 | 22.54 | 22.83 | 22.44 | 22.80 | 915,393 | +0.04(+0.17%) |
Nov 16, 2022 | 22.91 | 22.94 | 22.69 | 22.76 | 857,223 | -0.24(-1.05%) |
Nov 15, 2022 | 23.24 | 23.25 | 22.88 | 23.00 | 956,606 | +0.18(+0.81%) |
Nov 14, 2022 | 22.78 | 23.00 | 22.76 | 22.82 | 921,126 | -0.37(-1.58%) |
Nov 11, 2022 | 22.89 | 23.25 | 22.85 | 23.18 | 1,120,838 | +0.52(+2.30%) |
Nov 10, 2022 | 22.38 | 22.68 | 22.21 | 22.66 | 1,053,746 | +1.04(+4.83%) |
Nov 09, 2022 | 22.27 | 22.27 | 21.46 | 21.62 | 1,396,944 | -1.29(-5.61%) |
Nov 08, 2022 | 22.86 | 23.07 | 22.81 | 22.90 | 984,456 | +0.19(+0.85%) |
Nov 07, 2022 | 22.59 | 22.79 | 22.57 | 22.71 | 1,182,219 | +0.04(+0.17%) |
Nov 04, 2022 | 22.35 | 22.75 | 22.35 | 22.67 | 1,080,612 | +0.56(+2.54%) |
Nov 03, 2022 | 22.09 | 22.21 | 21.83 | 22.11 | 958,335 | -0.10(-0.43%) |
Nov 02, 2022 | 22.50 | 22.65 | 22.19 | 22.21 | 1,377,148 | +0.00(+0.00%) |
Nov 01, 2022 | 22.33 | 22.40 | 22.04 | 22.21 | 1,036,219 | +0.14(+0.66%) |
Oct 31, 2022 | 21.94 | 22.12 | 21.89 | 22.06 | 1,046,962 | -0.01(-0.04%) |
Oct 28, 2022 | 21.86 | 22.12 | 21.78 | 22.07 | 1,080,670 | +0.23(+1.06%) |
Oct 27, 2022 | 21.92 | 21.98 | 21.75 | 21.84 | 1,310,874 | -0.18(-0.83%) |
Oct 26, 2022 | 22.02 | 22.16 | 21.90 | 22.02 | 1,369,354 | +0.25(+1.15%) |
Oct 25, 2022 | 21.61 | 21.80 | 21.59 | 21.77 | 1,932,177 | +0.48(+2.27%) |
Oct 24, 2022 | 21.11 | 21.35 | 21.06 | 21.29 | 1,641,996 | +0.02(+0.09%) |
Oct 21, 2022 | 20.81 | 21.32 | 20.72 | 21.27 | 1,573,775 | +0.32(+1.52%) |
Oct 20, 2022 | 21.08 | 21.25 | 20.90 | 20.95 | 1,087,647 | -0.10(-0.46%) |
Oct 19, 2022 | 21.08 | 21.18 | 20.85 | 21.05 | 1,384,440 | -0.16(-0.77%) |
Oct 18, 2022 | 21.55 | 21.55 | 21.01 | 21.21 | 1,774,388 | -0.25(-1.17%) |
Oct 17, 2022 | 21.51 | 21.61 | 21.45 | 21.46 | 1,157,561 | +0.17(+0.82%) |
Oct 14, 2022 | 21.61 | 21.61 | 21.20 | 21.29 | 1,428,217 | -0.27(-1.26%) |
Oct 13, 2022 | 20.91 | 21.61 | 20.87 | 21.56 | 1,592,810 | +0.52(+2.48%) |
Oct 12, 2022 | 21.05 | 21.24 | 20.91 | 21.04 | 1,561,485 | -0.15(-0.73%) |
Oct 11, 2022 | 21.24 | 21.49 | 21.17 | 21.19 | 1,747,785 | -0.14(-0.68%) |
Oct 10, 2022 | 21.48 | 21.49 | 21.24 | 21.34 | 1,241,129 | -0.23(-1.08%) |
Oct 07, 2022 | 21.75 | 21.77 | 21.46 | 21.57 | 1,237,754 | -0.20(-0.93%) |
Oct 06, 2022 | 21.92 | 21.99 | 21.71 | 21.77 | 1,261,795 | -0.12(-0.53%) |
Oct 05, 2022 | 21.83 | 21.96 | 21.64 | 21.89 | 1,103,190 | -0.29(-1.31%) |
Oct 04, 2022 | 21.98 | 22.20 | 21.94 | 22.18 | 1,528,804 | +0.54(+2.50%) |