Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 33.30 | 34.14 | 33.10 | 33.97 | 759,305 | +0.67(+2.01%) |
Aug 30, 2023 | 32.81 | 33.44 | 32.55 | 33.30 | 842,447 | +0.57(+1.74%) |
Aug 29, 2023 | 32.38 | 32.92 | 31.68 | 32.73 | 509,392 | +0.47(+1.46%) |
Aug 28, 2023 | 33.20 | 33.41 | 31.87 | 32.26 | 561,513 | -0.88(-2.66%) |
Aug 25, 2023 | 31.95 | 33.26 | 31.71 | 33.14 | 1,412,721 | +1.32(+4.15%) |
Aug 24, 2023 | 31.23 | 31.93 | 30.92 | 31.82 | 1,363,336 | +0.59(+1.89%) |
Aug 23, 2023 | 30.79 | 31.64 | 30.12 | 31.23 | 1,724,966 | +0.73(+2.39%) |
Aug 22, 2023 | 29.79 | 30.61 | 29.69 | 30.50 | 691,112 | +0.63(+2.11%) |
Aug 21, 2023 | 29.64 | 30.05 | 29.19 | 29.87 | 415,347 | +0.25(+0.84%) |
Aug 18, 2023 | 28.99 | 29.94 | 28.99 | 29.62 | 465,502 | +0.33(+1.13%) |
Aug 17, 2023 | 30.08 | 30.14 | 29.05 | 29.29 | 515,339 | -0.61(-2.04%) |
Aug 16, 2023 | 30.52 | 30.57 | 29.61 | 29.90 | 568,865 | -0.80(-2.61%) |
Aug 15, 2023 | 30.08 | 30.94 | 29.67 | 30.70 | 634,517 | +0.70(+2.33%) |
Aug 14, 2023 | 29.71 | 30.19 | 29.44 | 30.00 | 881,049 | +0.01(+0.03%) |
Aug 11, 2023 | 29.54 | 30.14 | 29.54 | 29.99 | 500,614 | +0.18(+0.60%) |
Aug 10, 2023 | 29.65 | 30.30 | 29.45 | 29.81 | 454,289 | +0.19(+0.64%) |
Aug 09, 2023 | 29.88 | 30.80 | 29.17 | 29.62 | 825,319 | -0.55(-1.82%) |
Aug 08, 2023 | 29.50 | 30.17 | 29.21 | 30.17 | 1,520,175 | +0.53(+1.79%) |
Aug 07, 2023 | 30.80 | 30.97 | 29.55 | 29.64 | 1,559,759 | -1.57(-5.03%) |
Aug 04, 2023 | 32.10 | 32.42 | 31.10 | 31.21 | 1,638,286 | -0.68(-2.13%) |
Aug 03, 2023 | 32.56 | 33.19 | 31.84 | 31.89 | 1,477,208 | -0.89(-2.72%) |
Aug 02, 2023 | 31.27 | 32.88 | 30.97 | 32.78 | 3,075,970 | +1.28(+4.06%) |
Aug 01, 2023 | 24.69 | 32.08 | 24.61 | 31.50 | 6,442,880 | +5.25(+20.00%) |
Jul 31, 2023 | 25.64 | 26.39 | 25.54 | 26.25 | 586,499 | +0.54(+2.10%) |
Jul 28, 2023 | 25.48 | 26.10 | 25.39 | 25.71 | 460,244 | +0.54(+2.15%) |
Jul 27, 2023 | 25.62 | 25.62 | 24.91 | 25.17 | 790,345 | -0.14(-0.55%) |
Jul 26, 2023 | 25.53 | 25.68 | 24.99 | 25.31 | 780,444 | -0.44(-1.71%) |
Jul 25, 2023 | 25.87 | 26.14 | 25.58 | 25.75 | 555,255 | -0.19(-0.73%) |
Jul 24, 2023 | 26.70 | 26.88 | 25.84 | 25.94 | 482,726 | -0.83(-3.10%) |
Jul 21, 2023 | 27.00 | 27.02 | 26.20 | 26.77 | 620,076 | -0.05(-0.19%) |
Jul 20, 2023 | 27.08 | 27.11 | 26.64 | 26.82 | 527,151 | -0.20(-0.74%) |
Jul 19, 2023 | 26.98 | 27.20 | 26.73 | 27.02 | 967,590 | +0.19(+0.71%) |
Jul 18, 2023 | 26.62 | 27.03 | 26.38 | 26.83 | 607,705 | +0.22(+0.83%) |
Jul 17, 2023 | 26.66 | 27.20 | 26.41 | 26.61 | 970,382 | -0.05(-0.19%) |
Jul 14, 2023 | 26.53 | 26.68 | 25.86 | 26.66 | 329,962 | +0.13(+0.49%) |
Jul 13, 2023 | 26.89 | 27.09 | 26.50 | 26.53 | 650,342 | -0.41(-1.52%) |
Jul 12, 2023 | 27.37 | 27.47 | 26.81 | 26.94 | 484,353 | -0.09(-0.33%) |
Jul 11, 2023 | 27.00 | 27.47 | 26.76 | 27.03 | 464,819 | -0.18(-0.66%) |
Jul 10, 2023 | 26.32 | 27.25 | 26.29 | 27.21 | 876,682 | +0.82(+3.11%) |
Jul 07, 2023 | 26.30 | 26.84 | 26.20 | 26.39 | 490,112 | +0.19(+0.73%) |
Jul 06, 2023 | 26.62 | 26.69 | 25.77 | 26.20 | 751,383 | -0.68(-2.53%) |
Jul 05, 2023 | 26.83 | 27.24 | 26.71 | 26.88 | 582,514 | +0.05(+0.19%) |
Jul 03, 2023 | 26.66 | 27.23 | 26.45 | 26.83 | 440,674 | +0.08(+0.30%) |
Jun 30, 2023 | 26.50 | 26.88 | 26.10 | 26.75 | 771,156 | +0.53(+2.02%) |
Jun 29, 2023 | 26.82 | 26.92 | 26.12 | 26.22 | 754,275 | -0.54(-2.02%) |
Jun 28, 2023 | 25.80 | 26.79 | 25.34 | 26.76 | 778,749 | +1.09(+4.25%) |
Jun 27, 2023 | 24.93 | 26.09 | 24.46 | 25.67 | 1,116,673 | +0.80(+3.22%) |
Jun 26, 2023 | 25.36 | 25.43 | 24.61 | 24.87 | 976,990 | -0.65(-2.55%) |
Jun 23, 2023 | 24.67 | 25.90 | 24.67 | 25.52 | 5,336,095 | +0.55(+2.20%) |
Jun 22, 2023 | 25.68 | 25.68 | 24.48 | 24.97 | 1,081,803 | -0.81(-3.14%) |
Jun 21, 2023 | 25.49 | 25.96 | 24.94 | 25.78 | 2,961,231 | +0.10(+0.39%) |
Jun 20, 2023 | 24.31 | 25.89 | 23.76 | 25.68 | 1,242,721 | +1.06(+4.31%) |
Jun 16, 2023 | 25.60 | 25.60 | 24.31 | 24.62 | 1,252,773 | -0.52(-2.07%) |
Jun 15, 2023 | 25.18 | 25.62 | 24.44 | 25.14 | 741,518 | -0.11(-0.44%) |
Jun 14, 2023 | 25.60 | 25.80 | 24.58 | 25.25 | 600,727 | -0.33(-1.29%) |
Jun 13, 2023 | 25.32 | 25.88 | 25.32 | 25.58 | 418,643 | +0.27(+1.07%) |
Jun 12, 2023 | 25.71 | 26.33 | 25.05 | 25.31 | 472,495 | -0.23(-0.90%) |
Jun 09, 2023 | 24.81 | 25.75 | 24.61 | 25.54 | 446,476 | +0.70(+2.82%) |
Jun 08, 2023 | 26.86 | 26.98 | 24.76 | 24.84 | 796,206 | -2.07(-7.69%) |
Jun 07, 2023 | 26.96 | 27.30 | 26.17 | 26.91 | 5,095,355 | -0.09(-0.33%) |
Jun 06, 2023 | 25.95 | 27.08 | 25.75 | 27.00 | 942,700 | +1.18(+4.57%) |
Jun 05, 2023 | 25.28 | 26.25 | 25.17 | 25.82 | 801,088 | +0.25(+0.98%) |
Jun 02, 2023 | 25.44 | 25.65 | 25.11 | 25.57 | 575,919 | +0.37(+1.47%) |
Jun 01, 2023 | 24.95 | 25.46 | 24.49 | 25.20 | 474,299 | +0.27(+1.08%) |
May 31, 2023 | 25.13 | 26.34 | 24.80 | 24.93 | 707,113 | -0.09(-0.36%) |
May 30, 2023 | 25.69 | 26.32 | 24.79 | 25.02 | 357,247 | -0.59(-2.30%) |
May 26, 2023 | 25.37 | 25.85 | 25.21 | 25.61 | 544,214 | +0.30(+1.19%) |
May 25, 2023 | 26.26 | 26.26 | 25.15 | 25.31 | 808,932 | -0.98(-3.73%) |
May 24, 2023 | 26.31 | 26.48 | 25.94 | 26.29 | 864,237 | -0.18(-0.68%) |
May 23, 2023 | 26.60 | 27.35 | 26.45 | 26.47 | 873,394 | -0.22(-0.82%) |
May 22, 2023 | 25.90 | 26.86 | 25.68 | 26.69 | 795,486 | +0.84(+3.25%) |
May 19, 2023 | 25.62 | 26.29 | 25.26 | 25.85 | 939,938 | +0.47(+1.85%) |
May 18, 2023 | 25.77 | 26.06 | 24.83 | 25.38 | 711,253 | -0.55(-2.12%) |
May 17, 2023 | 25.76 | 26.08 | 25.29 | 25.93 | 588,002 | +0.30(+1.17%) |
May 16, 2023 | 25.91 | 25.91 | 24.81 | 25.63 | 514,583 | -0.91(-3.43%) |
May 15, 2023 | 26.01 | 26.99 | 25.88 | 26.54 | 477,691 | +0.67(+2.59%) |
May 12, 2023 | 25.66 | 26.00 | 25.16 | 25.87 | 533,511 | +0.25(+0.98%) |
May 11, 2023 | 25.12 | 25.84 | 24.79 | 25.62 | 743,143 | +0.49(+1.95%) |
May 10, 2023 | 25.56 | 25.64 | 24.79 | 25.13 | 998,594 | -0.06(-0.24%) |
May 09, 2023 | 24.17 | 25.73 | 23.08 | 25.19 | 1,008,528 | +0.75(+3.07%) |
May 08, 2023 | 24.37 | 24.46 | 23.90 | 24.44 | 573,860 | +0.10(+0.41%) |
May 05, 2023 | 24.52 | 25.02 | 24.13 | 24.34 | 744,107 | +0.11(+0.45%) |
May 04, 2023 | 23.74 | 24.45 | 23.23 | 24.23 | 1,093,840 | +0.40(+1.68%) |
May 03, 2023 | 23.48 | 24.16 | 23.15 | 23.83 | 743,226 | +0.48(+2.06%) |
May 02, 2023 | 23.72 | 23.98 | 23.13 | 23.35 | 706,320 | -0.50(-2.10%) |
May 01, 2023 | 23.34 | 24.29 | 23.34 | 23.85 | 615,267 | +0.36(+1.53%) |
Apr 28, 2023 | 22.98 | 23.69 | 22.60 | 23.49 | 480,313 | +0.57(+2.49%) |
Apr 27, 2023 | 22.99 | 23.08 | 22.22 | 22.92 | 595,117 | +0.23(+1.01%) |
Apr 26, 2023 | 22.98 | 23.32 | 22.15 | 22.69 | 619,844 | -0.37(-1.60%) |
Apr 25, 2023 | 23.14 | 23.59 | 22.61 | 23.06 | 722,156 | +0.03(+0.13%) |
Apr 24, 2023 | 24.20 | 24.20 | 22.95 | 23.03 | 988,772 | -1.26(-5.19%) |
Apr 21, 2023 | 24.41 | 24.78 | 23.75 | 24.29 | 628,265 | -0.14(-0.57%) |
Apr 20, 2023 | 24.89 | 25.00 | 24.00 | 24.43 | 972,890 | -0.75(-2.98%) |
Apr 19, 2023 | 24.01 | 25.21 | 24.01 | 25.18 | 1,051,540 | +0.91(+3.75%) |
Apr 18, 2023 | 24.97 | 25.00 | 24.16 | 24.27 | 1,590,498 | -0.30(-1.22%) |
Apr 17, 2023 | 22.33 | 24.79 | 22.07 | 24.57 | 1,692,994 | +2.43(+10.98%) |
Apr 14, 2023 | 22.25 | 22.43 | 21.64 | 22.14 | 720,213 | -0.01(-0.05%) |
Apr 13, 2023 | 20.69 | 22.50 | 20.55 | 22.15 | 1,123,662 | +1.59(+7.73%) |
Apr 12, 2023 | 21.24 | 21.37 | 20.53 | 20.56 | 406,483 | -0.32(-1.53%) |
Apr 11, 2023 | 20.45 | 21.06 | 20.27 | 20.88 | 737,728 | +0.34(+1.66%) |
Apr 10, 2023 | 20.31 | 20.55 | 19.98 | 20.54 | 1,221,750 | +0.06(+0.29%) |
Apr 06, 2023 | 20.48 | 20.71 | 20.05 | 20.48 | 663,730 | +0.06(+0.29%) |
Apr 05, 2023 | 20.20 | 20.66 | 20.05 | 20.42 | 902,590 | +0.14(+0.69%) |
Apr 04, 2023 | 21.32 | 21.54 | 20.00 | 20.28 | 1,465,146 | -0.99(-4.65%) |
Apr 03, 2023 | 21.50 | 22.01 | 21.04 | 21.27 | 784,690 | -0.39(-1.80%) |
Mar 31, 2023 | 21.55 | 21.97 | 21.16 | 21.66 | 997,997 | +0.20(+0.93%) |
Mar 30, 2023 | 21.61 | 22.19 | 21.11 | 21.46 | 1,321,857 | -0.06(-0.28%) |
Mar 29, 2023 | 21.07 | 21.83 | 20.66 | 21.52 | 745,494 | +0.75(+3.61%) |
Mar 28, 2023 | 21.00 | 21.45 | 20.75 | 20.77 | 938,589 | -0.26(-1.24%) |
Mar 27, 2023 | 20.91 | 21.33 | 20.57 | 21.03 | 952,922 | +0.11(+0.53%) |
Mar 24, 2023 | 21.02 | 21.06 | 20.27 | 20.92 | 1,151,696 | -0.19(-0.90%) |
Mar 23, 2023 | 21.13 | 21.36 | 20.63 | 21.11 | 1,160,978 | +0.21(+1.00%) |
Mar 22, 2023 | 21.25 | 21.94 | 20.84 | 20.90 | 1,161,696 | -0.47(-2.20%) |
Mar 21, 2023 | 22.20 | 22.41 | 21.32 | 21.37 | 904,359 | -0.40(-1.84%) |
Mar 20, 2023 | 21.45 | 21.95 | 21.09 | 21.77 | 724,476 | +0.10(+0.46%) |
Mar 17, 2023 | 22.15 | 22.90 | 21.33 | 21.67 | 2,834,114 | -0.57(-2.56%) |
Mar 16, 2023 | 22.81 | 22.83 | 21.80 | 22.24 | 563,535 | -0.74(-3.22%) |
Mar 15, 2023 | 23.08 | 23.90 | 22.40 | 22.98 | 1,361,288 | -0.46(-1.96%) |
Mar 14, 2023 | 23.05 | 23.69 | 22.59 | 23.44 | 1,984,678 | +0.86(+3.81%) |
Mar 13, 2023 | 21.18 | 22.82 | 21.14 | 22.58 | 2,044,019 | +1.82(+8.77%) |
Mar 10, 2023 | 21.51 | 21.91 | 19.70 | 20.76 | 1,924,511 | -0.94(-4.33%) |
Mar 09, 2023 | 22.98 | 23.62 | 21.57 | 21.70 | 1,392,599 | -1.24(-5.41%) |
Mar 08, 2023 | 24.50 | 24.84 | 22.86 | 22.94 | 1,629,100 | -1.65(-6.71%) |
Mar 07, 2023 | 24.68 | 26.02 | 24.20 | 24.59 | 2,921,451 | -0.35(-1.40%) |
Mar 06, 2023 | 25.56 | 25.80 | 24.69 | 24.94 | 2,554,837 | -0.51(-2.00%) |
Mar 03, 2023 | 22.99 | 25.99 | 22.93 | 25.45 | 6,671,538 | +2.05(+8.78%) |
Mar 02, 2023 | 24.32 | 24.56 | 22.39 | 23.39 | 2,859,525 | -3.11(-11.72%) |
Mar 01, 2023 | 26.59 | 27.25 | 26.27 | 26.50 | 790,589 | -0.26(-0.97%) |
Feb 28, 2023 | 28.14 | 28.14 | 26.06 | 26.76 | 5,593,266 | +2.39(+9.81%) |
Feb 27, 2023 | 24.44 | 24.78 | 24.20 | 24.37 | 1,283,868 | +0.04(+0.16%) |
Feb 24, 2023 | 23.96 | 24.66 | 23.88 | 24.33 | 1,081,173 | -0.03(-0.12%) |
Feb 23, 2023 | 25.69 | 25.76 | 24.26 | 24.36 | 575,696 | -0.71(-2.83%) |
Feb 22, 2023 | 25.09 | 25.35 | 24.77 | 25.07 | 508,888 | +0.04(+0.16%) |
Feb 21, 2023 | 25.29 | 25.66 | 24.66 | 25.03 | 934,328 | -0.56(-2.19%) |
Feb 17, 2023 | 25.52 | 25.89 | 24.93 | 25.59 | 1,071,901 | +0.11(+0.43%) |
Feb 16, 2023 | 25.45 | 25.96 | 24.98 | 25.48 | 567,730 | -0.06(-0.23%) |
Feb 15, 2023 | 25.28 | 25.77 | 25.11 | 25.54 | 641,159 | +0.05(+0.20%) |
Feb 14, 2023 | 25.30 | 26.57 | 25.30 | 25.49 | 1,424,207 | -0.05(-0.20%) |
Feb 13, 2023 | 24.59 | 25.70 | 24.23 | 25.54 | 1,048,125 | +0.96(+3.91%) |
Feb 10, 2023 | 25.17 | 25.35 | 24.49 | 24.58 | 597,363 | -0.67(-2.65%) |
Feb 09, 2023 | 25.52 | 25.53 | 24.82 | 25.25 | 783,970 | +0.23(+0.92%) |
Feb 08, 2023 | 25.79 | 26.07 | 24.86 | 25.02 | 697,614 | -0.98(-3.77%) |
Feb 07, 2023 | 26.17 | 26.17 | 25.36 | 26.00 | 610,310 | -0.15(-0.57%) |
Feb 06, 2023 | 25.70 | 27.14 | 25.56 | 26.15 | 482,794 | +0.25(+0.97%) |
Feb 03, 2023 | 26.82 | 27.16 | 25.62 | 25.90 | 730,366 | -1.62(-5.89%) |
Feb 02, 2023 | 27.39 | 27.74 | 26.61 | 27.52 | 753,027 | +0.44(+1.62%) |
Feb 01, 2023 | 26.77 | 27.52 | 26.28 | 27.08 | 790,810 | +0.34(+1.27%) |
Jan 31, 2023 | 27.00 | 27.35 | 26.48 | 26.74 | 1,410,768 | -0.08(-0.30%) |
Jan 30, 2023 | 27.30 | 27.59 | 26.74 | 26.82 | 641,739 | -0.92(-3.32%) |
Jan 27, 2023 | 27.22 | 27.79 | 25.74 | 27.74 | 856,779 | -0.12(-0.43%) |
Jan 26, 2023 | 28.26 | 29.28 | 27.31 | 27.86 | 615,553 | -0.20(-0.71%) |
Jan 25, 2023 | 27.74 | 28.20 | 26.99 | 28.06 | 716,132 | +0.09(+0.32%) |
Jan 24, 2023 | 27.30 | 28.40 | 27.25 | 27.97 | 982,669 | +0.49(+1.78%) |
Jan 23, 2023 | 27.68 | 28.12 | 27.15 | 27.48 | 763,942 | -0.04(-0.15%) |
Jan 20, 2023 | 28.03 | 28.03 | 27.04 | 27.52 | 1,677,884 | -0.09(-0.33%) |
Jan 19, 2023 | 27.45 | 28.55 | 26.91 | 27.61 | 776,900 | +0.13(+0.47%) |
Jan 18, 2023 | 27.39 | 28.79 | 27.08 | 27.48 | 814,342 | +0.10(+0.37%) |
Jan 17, 2023 | 29.95 | 29.95 | 27.05 | 27.38 | 1,782,961 | -2.71(-9.01%) |
Jan 13, 2023 | 29.78 | 31.37 | 29.42 | 30.09 | 1,675,693 | +0.20(+0.67%) |
Jan 12, 2023 | 26.93 | 29.90 | 26.72 | 29.89 | 1,344,709 | +2.99(+11.12%) |
Jan 11, 2023 | 23.20 | 27.04 | 23.09 | 26.90 | 1,760,534 | +3.68(+15.85%) |
Jan 10, 2023 | 22.06 | 23.25 | 22.06 | 23.22 | 1,019,013 | +1.08(+4.88%) |
Jan 09, 2023 | 22.34 | 22.73 | 21.75 | 22.14 | 1,080,368 | -0.26(-1.16%) |
Jan 06, 2023 | 22.48 | 23.16 | 21.98 | 22.40 | 469,962 | +0.02(+0.09%) |
Jan 05, 2023 | 23.14 | 23.46 | 22.04 | 22.38 | 637,792 | -0.94(-4.03%) |
Jan 04, 2023 | 23.21 | 23.52 | 22.73 | 23.32 | 499,597 | +0.37(+1.61%) |
Jan 03, 2023 | 23.73 | 24.61 | 22.64 | 22.95 | 588,249 | -0.87(-3.65%) |
Dec 30, 2022 | 23.78 | 24.05 | 23.34 | 23.82 | 391,588 | -0.18(-0.75%) |
Dec 29, 2022 | 22.62 | 24.26 | 22.07 | 24.00 | 850,281 | +1.68(+7.53%) |
Dec 28, 2022 | 21.78 | 22.56 | 21.78 | 22.32 | 484,558 | +0.32(+1.45%) |
Dec 27, 2022 | 21.97 | 22.05 | 21.31 | 22.00 | 648,455 | -0.04(-0.18%) |
Dec 23, 2022 | 23.96 | 24.07 | 21.87 | 22.04 | 634,287 | -1.94(-8.09%) |
Dec 22, 2022 | 23.74 | 24.23 | 23.25 | 23.98 | 915,681 | -0.02(-0.08%) |
Dec 21, 2022 | 22.35 | 24.02 | 22.11 | 24.00 | 1,082,406 | +1.83(+8.25%) |
Dec 20, 2022 | 21.83 | 22.27 | 21.61 | 22.17 | 917,928 | +0.16(+0.73%) |
Dec 19, 2022 | 24.43 | 24.66 | 21.79 | 22.01 | 752,612 | -2.29(-9.42%) |
Dec 16, 2022 | 23.71 | 24.31 | 23.49 | 24.30 | 2,570,728 | +0.29(+1.21%) |
Dec 15, 2022 | 23.91 | 24.11 | 23.06 | 24.01 | 1,173,607 | -0.26(-1.07%) |
Dec 14, 2022 | 24.00 | 24.42 | 23.01 | 24.27 | 1,775,559 | +0.97(+4.16%) |
Dec 13, 2022 | 24.54 | 24.54 | 22.96 | 23.30 | 982,890 | -0.50(-2.10%) |
Dec 12, 2022 | 23.64 | 24.39 | 23.29 | 23.80 | 1,427,607 | +0.03(+0.13%) |
Dec 09, 2022 | 24.75 | 24.75 | 23.70 | 23.77 | 1,054,462 | -0.98(-3.96%) |
Dec 08, 2022 | 24.49 | 24.79 | 20.70 | 24.75 | 2,696,502 | +0.60(+2.48%) |
Dec 07, 2022 | 24.08 | 24.16 | 22.81 | 24.15 | 1,630,599 | -0.35(-1.43%) |
Dec 06, 2022 | 23.99 | 24.73 | 23.75 | 24.50 | 788,065 | +0.18(+0.74%) |
Dec 05, 2022 | 25.52 | 25.60 | 24.13 | 24.32 | 716,873 | -1.21(-4.74%) |
Dec 02, 2022 | 23.36 | 25.72 | 23.20 | 25.53 | 1,334,653 | +1.87(+7.90%) |
Dec 01, 2022 | 23.35 | 23.98 | 23.15 | 23.66 | 480,598 | +0.07(+0.30%) |
Nov 30, 2022 | 22.90 | 23.61 | 22.50 | 23.59 | 1,042,409 | +0.95(+4.20%) |
Nov 29, 2022 | 21.45 | 22.67 | 21.36 | 22.64 | 1,941,453 | +1.12(+5.20%) |
Nov 28, 2022 | 21.70 | 22.06 | 21.42 | 21.52 | 1,044,617 | -0.35(-1.60%) |
Nov 25, 2022 | 21.48 | 22.11 | 21.42 | 21.87 | 605,083 | +0.01(+0.05%) |
Nov 23, 2022 | 20.95 | 22.17 | 20.77 | 21.86 | 1,062,033 | +0.98(+4.69%) |
Nov 22, 2022 | 20.38 | 20.97 | 19.71 | 20.88 | 883,525 | +0.50(+2.45%) |
Nov 21, 2022 | 20.20 | 21.11 | 20.00 | 20.38 | 836,225 | -0.03(-0.15%) |
Nov 18, 2022 | 21.14 | 21.77 | 20.20 | 20.41 | 1,018,885 | -0.08(-0.39%) |
Nov 17, 2022 | 20.28 | 20.97 | 19.70 | 20.49 | 1,131,772 | +0.04(+0.20%) |
Nov 16, 2022 | 21.46 | 21.89 | 20.33 | 20.45 | 538,694 | -1.16(-5.37%) |
Nov 15, 2022 | 21.84 | 22.65 | 20.77 | 21.61 | 818,831 | +0.39(+1.84%) |
Nov 14, 2022 | 22.20 | 22.61 | 21.15 | 21.22 | 833,243 | -0.95(-4.29%) |
Nov 11, 2022 | 21.46 | 22.39 | 21.30 | 22.17 | 558,199 | +0.67(+3.12%) |
Nov 10, 2022 | 20.06 | 21.71 | 19.83 | 21.50 | 1,199,377 | +2.53(+13.34%) |
Nov 09, 2022 | 19.65 | 19.95 | 18.90 | 18.97 | 556,016 | -0.68(-3.46%) |
Nov 08, 2022 | 18.34 | 20.19 | 18.14 | 19.65 | 702,116 | -0.12(-0.61%) |
Nov 07, 2022 | 20.66 | 20.81 | 19.69 | 19.77 | 561,823 | -0.73(-3.56%) |
Nov 04, 2022 | 20.89 | 21.06 | 19.90 | 20.50 | 661,497 | -0.10(-0.49%) |
Nov 03, 2022 | 20.06 | 20.83 | 19.96 | 20.60 | 386,647 | +0.14(+0.68%) |
Nov 02, 2022 | 20.97 | 21.71 | 20.03 | 20.46 | 594,316 | -0.33(-1.59%) |
Nov 01, 2022 | 20.56 | 20.99 | 20.41 | 20.79 | 481,122 | +0.53(+2.62%) |
Oct 31, 2022 | 20.58 | 20.97 | 20.14 | 20.26 | 624,115 | -0.60(-2.88%) |
Oct 28, 2022 | 19.98 | 20.98 | 19.55 | 20.86 | 760,059 | +0.93(+4.67%) |
Oct 27, 2022 | 20.00 | 20.59 | 19.50 | 19.93 | 618,772 | +0.13(+0.66%) |
Oct 26, 2022 | 19.17 | 20.39 | 19.09 | 19.80 | 542,113 | +0.72(+3.77%) |
Oct 25, 2022 | 18.72 | 19.80 | 18.68 | 19.08 | 660,361 | +0.52(+2.80%) |
Oct 24, 2022 | 18.55 | 18.71 | 17.90 | 18.56 | 398,207 | -0.03(-0.16%) |
Oct 21, 2022 | 17.85 | 18.83 | 17.47 | 18.59 | 602,476 | +0.91(+5.15%) |
Oct 20, 2022 | 18.23 | 18.97 | 17.63 | 17.68 | 444,742 | -0.64(-3.49%) |
Oct 19, 2022 | 19.51 | 19.63 | 18.07 | 18.32 | 960,637 | -1.47(-7.43%) |
Oct 18, 2022 | 19.10 | 20.13 | 18.85 | 19.79 | 1,500,819 | +0.94(+4.99%) |
Oct 17, 2022 | 19.76 | 19.76 | 18.21 | 18.85 | 929,786 | +0.44(+2.39%) |
Oct 14, 2022 | 19.27 | 19.55 | 18.33 | 18.41 | 416,790 | -0.67(-3.51%) |
Oct 13, 2022 | 18.06 | 19.14 | 18.03 | 19.08 | 495,925 | +0.38(+2.03%) |
Oct 12, 2022 | 18.42 | 18.81 | 17.92 | 18.70 | 1,823,481 | +0.21(+1.14%) |
Oct 11, 2022 | 18.28 | 19.12 | 17.73 | 18.49 | 2,140,153 | +0.29(+1.59%) |
Oct 10, 2022 | 18.28 | 18.57 | 17.62 | 18.20 | 1,491,365 | -0.20(-1.09%) |
Oct 07, 2022 | 19.10 | 19.56 | 18.29 | 18.40 | 734,889 | -1.09(-5.59%) |
Oct 06, 2022 | 19.38 | 19.89 | 19.10 | 19.49 | 448,711 | +0.02(+0.10%) |
Oct 05, 2022 | 19.59 | 20.02 | 18.88 | 19.47 | 403,797 | -0.53(-2.65%) |
Oct 04, 2022 | 19.98 | 20.49 | 19.49 | 20.00 | 761,200 | +0.47(+2.41%) |
Oct 03, 2022 | 20.19 | 20.45 | 19.35 | 19.53 | 506,501 | -0.19(-0.96%) |
Sep 30, 2022 | 19.54 | 20.48 | 19.54 | 19.72 | 600,028 | +0.17(+0.87%) |
Sep 29, 2022 | 19.54 | 19.73 | 18.81 | 19.55 | 817,426 | -0.25(-1.26%) |
Sep 28, 2022 | 19.31 | 20.07 | 19.17 | 19.80 | 877,253 | +0.94(+4.98%) |
Sep 27, 2022 | 18.80 | 19.68 | 18.50 | 18.86 | 824,198 | +0.51(+2.78%) |
Sep 26, 2022 | 18.52 | 19.30 | 18.31 | 18.35 | 676,817 | -0.08(-0.43%) |
Sep 23, 2022 | 18.20 | 18.50 | 17.39 | 18.43 | 1,030,532 | +0.02(+0.11%) |
Sep 22, 2022 | 17.09 | 18.60 | 17.03 | 18.41 | 1,518,928 | +0.95(+5.44%) |
Sep 21, 2022 | 19.63 | 19.63 | 17.38 | 17.46 | 806,244 | -2.06(-10.55%) |
Sep 20, 2022 | 18.95 | 19.70 | 18.95 | 19.52 | 664,944 | +0.29(+1.51%) |
Sep 19, 2022 | 19.90 | 19.90 | 18.52 | 19.23 | 1,092,347 | -0.99(-4.90%) |
Sep 16, 2022 | 20.45 | 20.53 | 19.45 | 20.22 | 3,926,133 | -0.46(-2.22%) |
Sep 15, 2022 | 19.64 | 21.00 | 19.15 | 20.68 | 1,021,041 | +0.84(+4.23%) |
Sep 14, 2022 | 20.00 | 20.60 | 19.56 | 19.84 | 1,040,419 | -0.10(-0.50%) |
Sep 13, 2022 | 21.57 | 21.57 | 19.86 | 19.94 | 819,406 | -2.00(-9.12%) |
Sep 12, 2022 | 21.21 | 21.99 | 21.21 | 21.94 | 652,814 | +0.32(+1.48%) |
Sep 09, 2022 | 21.81 | 22.02 | 21.33 | 21.62 | 424,868 | -0.07(-0.32%) |
Sep 08, 2022 | 20.78 | 21.91 | 20.41 | 21.69 | 483,007 | +0.66(+3.14%) |
Sep 07, 2022 | 19.97 | 21.19 | 19.97 | 21.03 | 486,647 | +1.02(+5.10%) |
Sep 06, 2022 | 21.11 | 21.62 | 19.95 | 20.01 | 543,984 | -1.33(-6.23%) |
Sep 02, 2022 | 22.75 | 22.75 | 21.11 | 21.34 | 713,747 | -0.27(-1.25%) |