Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 31.04 | 31.22 | 30.75 | 31.06 | 785,219 | +0.04(+0.12%) |
Oct 30, 2023 | 31.69 | 31.81 | 30.94 | 31.02 | 892,327 | +0.06(+0.19%) |
Oct 27, 2023 | 31.49 | 31.57 | 30.96 | 30.96 | 446,121 | -0.02(-0.06%) |
Oct 26, 2023 | 31.04 | 31.21 | 30.03 | 30.98 | 345,692 | -0.10(-0.34%) |
Oct 25, 2023 | 31.03 | 31.16 | 30.94 | 31.09 | 200,208 | +0.18(+0.59%) |
Oct 24, 2023 | 31.36 | 31.38 | 30.91 | 30.91 | 397,685 | -0.18(-0.58%) |
Oct 23, 2023 | 31.29 | 31.40 | 31.00 | 31.09 | 363,790 | +0.09(+0.28%) |
Oct 20, 2023 | 31.28 | 31.32 | 30.95 | 31.00 | 231,192 | -0.23(-0.73%) |
Oct 19, 2023 | 31.07 | 31.27 | 30.91 | 31.23 | 351,572 | -0.06(-0.18%) |
Oct 18, 2023 | 31.46 | 31.50 | 30.47 | 31.29 | 280,702 | -0.24(-0.76%) |
Oct 17, 2023 | 31.13 | 31.53 | 31.13 | 31.53 | 236,888 | +0.29(+0.92%) |
Oct 16, 2023 | 31.27 | 31.28 | 30.99 | 31.24 | 185,775 | +0.16(+0.52%) |
Oct 13, 2023 | 31.16 | 31.22 | 30.94 | 31.08 | 162,924 | +0.39(+1.27%) |
Oct 12, 2023 | 30.92 | 30.92 | 30.57 | 30.69 | 126,694 | +0.03(+0.09%) |
Oct 11, 2023 | 30.93 | 30.97 | 30.53 | 30.66 | 211,712 | +0.10(+0.31%) |
Oct 10, 2023 | 30.54 | 30.73 | 30.43 | 30.56 | 190,860 | +0.25(+0.82%) |
Oct 09, 2023 | 30.04 | 30.32 | 29.98 | 30.32 | 470,972 | +0.73(+2.45%) |
Oct 06, 2023 | 29.38 | 29.82 | 28.89 | 29.59 | 413,599 | +0.50(+1.70%) |
Oct 05, 2023 | 28.72 | 29.11 | 28.71 | 29.09 | 193,999 | +0.10(+0.33%) |
Oct 04, 2023 | 29.23 | 29.23 | 28.71 | 29.00 | 274,059 | -0.50(-1.68%) |
Oct 03, 2023 | 29.30 | 29.52 | 29.20 | 29.49 | 259,908 | -0.43(-1.43%) |
Oct 02, 2023 | 30.49 | 30.52 | 29.65 | 29.92 | 244,672 | -0.52(-1.72%) |
Sep 29, 2023 | 31.04 | 31.06 | 30.45 | 30.45 | 427,522 | -0.52(-1.69%) |
Sep 28, 2023 | 30.96 | 31.13 | 30.87 | 30.97 | 341,934 | -0.03(-0.09%) |
Sep 27, 2023 | 30.69 | 31.00 | 30.65 | 31.00 | 486,175 | +0.56(+1.85%) |
Sep 26, 2023 | 30.35 | 30.66 | 30.35 | 30.44 | 255,406 | -0.41(-1.33%) |
Sep 25, 2023 | 30.59 | 30.91 | 30.72 | 30.85 | 310,326 | +0.00(+0.00%) |
Sep 22, 2023 | 30.97 | 31.07 | 30.78 | 30.85 | 364,363 | +0.61(+2.02%) |
Sep 21, 2023 | 30.83 | 30.83 | 30.24 | 30.24 | 2,124,127 | -0.56(-1.83%) |
Sep 20, 2023 | 31.17 | 31.36 | 30.74 | 30.80 | 884,165 | -0.17(-0.55%) |
Sep 19, 2023 | 31.15 | 31.15 | 30.94 | 30.97 | 336,097 | +0.43(+1.41%) |
Sep 18, 2023 | 30.59 | 30.69 | 30.38 | 30.54 | 218,496 | -0.17(-0.55%) |
Sep 15, 2023 | 30.64 | 30.92 | 30.63 | 30.71 | 273,843 | -0.28(-0.91%) |
Sep 14, 2023 | 30.69 | 30.99 | 30.69 | 30.99 | 147,515 | +0.45(+1.48%) |
Sep 13, 2023 | 30.62 | 30.65 | 30.35 | 30.54 | 229,858 | +0.06(+0.18%) |
Sep 12, 2023 | 30.22 | 30.63 | 30.22 | 30.49 | 374,917 | +0.30(+1.00%) |
Sep 11, 2023 | 30.32 | 30.44 | 30.14 | 30.19 | 459,423 | +0.46(+1.55%) |
Sep 08, 2023 | 29.52 | 29.78 | 29.51 | 29.73 | 253,328 | +0.23(+0.80%) |
Sep 07, 2023 | 29.66 | 29.77 | 29.49 | 29.49 | 139,853 | -0.30(-1.01%) |
Sep 06, 2023 | 29.96 | 30.12 | 29.75 | 29.79 | 167,805 | +0.04(+0.13%) |
Sep 05, 2023 | 30.05 | 30.06 | 29.69 | 29.75 | 183,293 | +0.21(+0.70%) |
Sep 01, 2023 | 29.62 | 29.71 | 29.44 | 29.55 | 234,048 | +0.47(+1.61%) |
Aug 31, 2023 | 29.43 | 29.43 | 29.03 | 29.08 | 186,324 | -0.36(-1.21%) |
Aug 30, 2023 | 29.58 | 29.68 | 29.39 | 29.44 | 152,466 | -0.08(-0.29%) |
Aug 29, 2023 | 29.12 | 29.57 | 29.00 | 29.52 | 162,239 | +0.53(+1.81%) |
Aug 28, 2023 | 29.08 | 29.17 | 28.93 | 28.99 | 98,060 | +0.13(+0.46%) |
Aug 25, 2023 | 28.83 | 28.91 | 28.56 | 28.86 | 172,526 | +0.24(+0.85%) |
Aug 24, 2023 | 28.69 | 28.84 | 28.56 | 28.62 | 163,819 | -0.19(-0.65%) |
Aug 23, 2023 | 28.53 | 28.84 | 28.40 | 28.81 | 202,067 | +0.08(+0.29%) |
Aug 22, 2023 | 28.93 | 28.93 | 28.64 | 28.72 | 94,083 | -0.22(-0.75%) |
Aug 21, 2023 | 28.93 | 29.03 | 28.72 | 28.94 | 208,070 | +0.43(+1.52%) |
Aug 18, 2023 | 28.25 | 28.73 | 28.25 | 28.51 | 144,176 | +0.05(+0.17%) |
Aug 17, 2023 | 28.65 | 28.70 | 28.41 | 28.46 | 172,683 | +0.21(+0.73%) |
Aug 16, 2023 | 28.54 | 28.67 | 28.19 | 28.25 | 263,032 | -0.01(-0.03%) |
Aug 15, 2023 | 28.64 | 28.64 | 28.22 | 28.26 | 121,775 | -0.42(-1.47%) |
Aug 14, 2023 | 28.72 | 28.79 | 28.58 | 28.68 | 102,564 | -0.21(-0.72%) |
Aug 11, 2023 | 28.83 | 29.00 | 28.73 | 28.89 | 117,719 | -0.20(-0.68%) |
Aug 10, 2023 | 29.26 | 29.44 | 28.97 | 29.09 | 222,923 | +0.23(+0.81%) |
Aug 09, 2023 | 28.93 | 29.11 | 28.85 | 28.85 | 329,724 | +0.46(+1.62%) |
Aug 08, 2023 | 27.89 | 28.39 | 27.66 | 28.39 | 221,911 | -0.08(-0.26%) |
Aug 07, 2023 | 28.29 | 28.47 | 28.10 | 28.47 | 106,046 | +0.21(+0.73%) |
Aug 04, 2023 | 28.39 | 28.59 | 28.26 | 28.26 | 215,123 | +0.08(+0.30%) |
Aug 03, 2023 | 27.96 | 28.26 | 27.82 | 28.18 | 154,173 | +0.26(+0.94%) |
Aug 02, 2023 | 28.20 | 28.20 | 27.70 | 27.91 | 175,186 | -0.68(-2.37%) |
Aug 01, 2023 | 28.67 | 28.73 | 28.28 | 28.59 | 151,607 | -0.20(-0.69%) |
Jul 31, 2023 | 28.83 | 28.96 | 28.76 | 28.79 | 228,757 | +0.44(+1.56%) |
Jul 28, 2023 | 28.38 | 28.52 | 28.22 | 28.35 | 207,835 | +0.12(+0.43%) |
Jul 27, 2023 | 28.51 | 28.53 | 28.18 | 28.22 | 244,227 | -0.11(-0.40%) |
Jul 26, 2023 | 28.05 | 28.49 | 28.03 | 28.34 | 234,739 | -0.29(-1.02%) |
Jul 25, 2023 | 28.42 | 28.64 | 28.28 | 28.63 | 258,360 | -0.14(-0.49%) |
Jul 24, 2023 | 28.73 | 28.85 | 28.68 | 28.77 | 161,334 | +0.25(+0.89%) |
Jul 21, 2023 | 28.54 | 28.65 | 28.42 | 28.52 | 200,214 | +0.08(+0.26%) |
Jul 20, 2023 | 28.65 | 28.73 | 28.34 | 28.44 | 242,816 | +0.11(+0.40%) |
Jul 19, 2023 | 28.22 | 28.46 | 28.19 | 28.33 | 222,322 | +0.07(+0.23%) |
Jul 18, 2023 | 28.00 | 28.36 | 27.97 | 28.26 | 428,874 | +0.22(+0.77%) |
Jul 17, 2023 | 27.98 | 28.12 | 27.93 | 28.05 | 215,763 | -0.03(-0.10%) |
Jul 14, 2023 | 28.47 | 28.47 | 28.07 | 28.07 | 126,459 | -0.61(-2.13%) |
Jul 13, 2023 | 28.66 | 28.73 | 28.52 | 28.68 | 158,530 | +0.39(+1.36%) |
Jul 12, 2023 | 28.12 | 28.38 | 28.09 | 28.30 | 306,207 | +0.84(+3.04%) |
Jul 11, 2023 | 27.23 | 27.46 | 27.20 | 27.46 | 146,335 | +0.30(+1.11%) |
Jul 10, 2023 | 27.09 | 27.24 | 27.04 | 27.16 | 221,129 | +0.27(+1.01%) |
Jul 07, 2023 | 26.56 | 27.05 | 26.55 | 26.89 | 228,399 | +0.14(+0.53%) |
Jul 06, 2023 | 26.85 | 26.85 | 26.48 | 26.75 | 216,430 | -0.50(-1.83%) |
Jul 05, 2023 | 27.49 | 27.49 | 27.17 | 27.25 | 159,847 | -0.17(-0.62%) |
Jul 03, 2023 | 27.40 | 27.52 | 27.31 | 27.42 | 161,995 | +0.38(+1.39%) |
Jun 30, 2023 | 27.02 | 27.09 | 26.82 | 27.04 | 261,875 | +0.60(+2.27%) |
Jun 29, 2023 | 26.32 | 26.51 | 26.24 | 26.44 | 171,357 | +0.22(+0.82%) |
Jun 28, 2023 | 26.13 | 26.29 | 25.97 | 26.22 | 109,072 | +0.06(+0.22%) |
Jun 27, 2023 | 26.36 | 26.38 | 26.15 | 26.17 | 176,044 | -0.29(-1.10%) |
Jun 26, 2023 | 26.32 | 26.60 | 26.32 | 26.46 | 147,578 | +0.35(+1.33%) |
Jun 23, 2023 | 26.12 | 26.23 | 26.03 | 26.11 | 187,382 | -0.38(-1.42%) |
Jun 22, 2023 | 26.63 | 26.73 | 26.44 | 26.49 | 154,146 | -0.34(-1.26%) |
Jun 21, 2023 | 26.38 | 26.95 | 26.35 | 26.82 | 223,477 | +0.54(+2.07%) |
Jun 20, 2023 | 26.49 | 26.49 | 26.20 | 26.28 | 387,745 | -0.42(-1.58%) |
Jun 16, 2023 | 26.95 | 27.01 | 26.46 | 26.70 | 888,881 | -0.15(-0.56%) |
Jun 15, 2023 | 26.54 | 26.97 | 26.52 | 26.85 | 270,540 | -0.76(-2.75%) |
May 08, 2023 | 27.96 | 27.99 | 27.61 | 27.61 | 198,173 | -0.13(-0.47%) |
May 05, 2023 | 27.20 | 27.76 | 27.18 | 27.74 | 213,575 | +1.26(+4.75%) |
May 04, 2023 | 26.48 | 26.65 | 26.24 | 26.48 | 212,658 | -0.01(-0.04%) |
May 03, 2023 | 26.62 | 26.71 | 26.47 | 26.49 | 307,058 | -0.37(-1.38%) |
May 02, 2023 | 27.41 | 27.41 | 26.58 | 26.86 | 1,134,546 | -0.93(-3.36%) |
May 01, 2023 | 28.02 | 28.05 | 27.71 | 27.80 | 272,523 | -0.19(-0.69%) |
Apr 28, 2023 | 27.46 | 28.23 | 27.44 | 27.99 | 260,005 | +0.35(+1.27%) |
Apr 27, 2023 | 27.50 | 27.68 | 27.37 | 27.64 | 202,168 | -0.21(-0.76%) |
Apr 26, 2023 | 28.05 | 28.17 | 27.78 | 27.85 | 301,452 | +0.23(+0.84%) |
Apr 25, 2023 | 28.01 | 28.01 | 27.54 | 27.62 | 224,373 | -0.77(-2.70%) |
Apr 24, 2023 | 28.06 | 28.39 | 28.03 | 28.39 | 198,047 | +0.30(+1.05%) |
Apr 21, 2023 | 27.91 | 28.23 | 27.71 | 28.09 | 457,882 | +0.38(+1.37%) |
Apr 20, 2023 | 27.54 | 27.73 | 27.51 | 27.71 | 232,397 | -0.24(-0.86%) |
Apr 19, 2023 | 27.92 | 28.04 | 27.83 | 27.95 | 366,014 | -0.32(-1.14%) |
Apr 18, 2023 | 28.08 | 28.28 | 28.05 | 28.28 | 241,118 | +0.00(+0.00%) |
Apr 17, 2023 | 28.17 | 28.28 | 27.97 | 28.28 | 359,021 | -0.02(-0.07%) |
Apr 14, 2023 | 28.26 | 28.30 | 28.03 | 28.30 | 463,386 | -0.13(-0.46%) |
Apr 13, 2023 | 28.21 | 28.49 | 28.14 | 28.42 | 240,115 | +0.50(+1.79%) |
Apr 12, 2023 | 28.15 | 28.16 | 27.77 | 27.93 | 612,368 | +0.01(+0.03%) |
Apr 11, 2023 | 27.76 | 27.94 | 27.67 | 27.92 | 496,039 | +0.41(+1.48%) |
Apr 10, 2023 | 27.50 | 27.71 | 27.25 | 27.51 | 368,377 | +0.15(+0.54%) |
Apr 06, 2023 | 27.22 | 27.45 | 27.15 | 27.36 | 196,243 | +0.11(+0.41%) |
Apr 05, 2023 | 27.09 | 27.25 | 26.84 | 27.25 | 299,023 | +0.31(+1.13%) |
Apr 04, 2023 | 27.10 | 27.31 | 26.86 | 26.95 | 341,594 | -0.27(-0.99%) |
Apr 03, 2023 | 27.07 | 27.26 | 26.95 | 27.21 | 737,932 | +1.33(+5.14%) |
Mar 31, 2023 | 25.99 | 26.05 | 25.78 | 25.88 | 252,828 | +0.05(+0.18%) |
Mar 30, 2023 | 25.91 | 26.00 | 25.82 | 25.84 | 1,206,558 | +0.43(+1.71%) |
Mar 29, 2023 | 25.37 | 25.44 | 25.24 | 25.40 | 307,654 | +0.30(+1.18%) |
Mar 28, 2023 | 24.99 | 25.22 | 24.95 | 25.11 | 231,401 | +0.33(+1.34%) |
Mar 27, 2023 | 24.45 | 24.83 | 24.39 | 24.77 | 317,308 | +0.45(+1.86%) |
Mar 24, 2023 | 24.17 | 24.32 | 23.89 | 24.32 | 289,219 | -0.39(-1.57%) |
Mar 23, 2023 | 25.13 | 25.24 | 24.51 | 24.71 | 283,141 | +0.06(+0.22%) |
Mar 22, 2023 | 24.80 | 25.20 | 24.64 | 24.65 | 359,272 | -0.22(-0.89%) |
Mar 21, 2023 | 25.05 | 25.21 | 24.68 | 24.87 | 571,009 | +0.69(+2.87%) |
Mar 20, 2023 | 23.98 | 24.31 | 23.98 | 24.18 | 508,606 | +0.78(+3.32%) |
Mar 17, 2023 | 23.56 | 23.66 | 23.20 | 23.40 | 645,806 | -0.37(-1.56%) |
Mar 16, 2023 | 22.86 | 23.82 | 22.77 | 23.78 | 786,009 | +0.05(+0.19%) |
Mar 15, 2023 | 23.65 | 23.85 | 23.40 | 23.73 | 693,899 | -1.47(-5.83%) |
Mar 14, 2023 | 25.31 | 25.53 | 24.92 | 25.20 | 354,933 | +0.21(+0.83%) |
Mar 13, 2023 | 24.98 | 25.41 | 24.83 | 24.99 | 584,616 | -0.55(-2.17%) |
Mar 10, 2023 | 25.88 | 25.96 | 25.49 | 25.55 | 619,203 | +0.20(+0.79%) |
Mar 09, 2023 | 25.78 | 25.90 | 25.28 | 25.35 | 448,388 | -0.28(-1.10%) |
Mar 08, 2023 | 25.75 | 25.86 | 25.56 | 25.63 | 377,494 | -0.07(-0.28%) |
Mar 07, 2023 | 26.03 | 26.04 | 25.63 | 25.70 | 434,039 | -0.55(-2.11%) |
Mar 06, 2023 | 26.29 | 26.36 | 26.18 | 26.25 | 302,004 | +0.35(+1.37%) |
Mar 03, 2023 | 25.54 | 26.03 | 25.52 | 25.90 | 382,906 | +0.15(+0.56%) |
Mar 02, 2023 | 25.71 | 25.85 | 25.60 | 25.75 | 507,627 | +0.10(+0.39%) |
Mar 01, 2023 | 25.66 | 25.82 | 25.50 | 25.65 | 347,786 | -0.07(-0.28%) |
Feb 28, 2023 | 26.07 | 26.07 | 25.52 | 25.73 | 543,786 | -0.15(-0.60%) |
Feb 27, 2023 | 25.74 | 25.88 | 25.46 | 25.88 | 468,693 | +0.29(+1.13%) |
Feb 24, 2023 | 25.24 | 25.59 | 25.21 | 25.59 | 832,513 | -0.13(-0.49%) |
Feb 23, 2023 | 25.97 | 26.10 | 25.54 | 25.72 | 1,233,526 | -1.54(-5.66%) |
Feb 22, 2023 | 27.30 | 27.44 | 27.18 | 27.26 | 483,892 | -0.25(-0.92%) |
Feb 21, 2023 | 27.60 | 27.79 | 27.49 | 27.51 | 454,679 | -0.02(-0.07%) |
Feb 17, 2023 | 27.85 | 27.91 | 27.53 | 27.53 | 429,609 | -1.00(-3.50%) |
Feb 16, 2023 | 28.41 | 28.67 | 28.36 | 28.53 | 262,757 | -0.14(-0.47%) |
Feb 15, 2023 | 28.63 | 28.77 | 28.35 | 28.67 | 481,016 | -0.39(-1.34%) |
Feb 14, 2023 | 28.82 | 29.22 | 28.75 | 29.06 | 265,608 | +0.28(+0.98%) |
Feb 13, 2023 | 28.85 | 28.90 | 28.63 | 28.77 | 374,687 | +0.01(+0.03%) |
Feb 10, 2023 | 28.57 | 28.87 | 28.36 | 28.77 | 555,582 | +0.98(+3.53%) |
Feb 09, 2023 | 28.10 | 28.10 | 27.67 | 27.79 | 496,799 | +0.17(+0.62%) |
Feb 08, 2023 | 27.76 | 27.85 | 27.50 | 27.61 | 1,858,706 | +0.14(+0.49%) |
Feb 07, 2023 | 26.81 | 27.48 | 26.80 | 27.48 | 403,634 | +0.65(+2.44%) |
Feb 06, 2023 | 26.86 | 26.92 | 26.56 | 26.82 | 266,133 | -0.34(-1.24%) |
Feb 03, 2023 | 27.28 | 27.62 | 27.05 | 27.16 | 329,031 | -0.03(-0.10%) |
Feb 02, 2023 | 27.63 | 27.64 | 27.02 | 27.19 | 580,412 | -0.48(-1.74%) |
Feb 01, 2023 | 27.58 | 27.75 | 27.18 | 27.67 | 304,630 | -0.36(-1.29%) |
Jan 31, 2023 | 27.61 | 28.03 | 27.45 | 28.03 | 243,010 | +0.32(+1.15%) |
Jan 30, 2023 | 28.07 | 28.15 | 27.71 | 27.71 | 328,454 | -0.29(-1.04%) |
Jan 27, 2023 | 28.27 | 28.37 | 28.00 | 28.00 | 312,633 | -0.29(-1.03%) |
Jan 26, 2023 | 28.05 | 28.29 | 27.85 | 28.29 | 491,624 | +0.34(+1.20%) |
Jan 25, 2023 | 27.70 | 28.03 | 27.64 | 27.96 | 347,445 | -0.15(-0.55%) |
Jan 24, 2023 | 28.08 | 28.20 | 27.85 | 28.11 | 408,602 | -0.34(-1.18%) |
Jan 23, 2023 | 28.39 | 28.55 | 28.33 | 28.45 | 410,306 | -0.32(-1.10%) |
Jan 20, 2023 | 28.31 | 28.77 | 28.21 | 28.77 | 589,986 | +0.44(+1.57%) |
Jan 19, 2023 | 28.13 | 28.36 | 27.91 | 28.32 | 367,626 | +0.21(+0.74%) |
Jan 18, 2023 | 28.57 | 28.63 | 28.02 | 28.11 | 372,117 | -0.13(-0.45%) |
Jan 17, 2023 | 28.40 | 28.51 | 28.04 | 28.24 | 291,617 | -0.29(-1.02%) |
Jan 13, 2023 | 28.32 | 28.53 | 28.27 | 28.53 | 291,062 | +0.12(+0.41%) |
Jan 12, 2023 | 28.02 | 28.58 | 27.89 | 28.41 | 515,347 | +0.63(+2.25%) |
Jan 11, 2023 | 27.69 | 27.85 | 27.60 | 27.79 | 297,701 | +0.34(+1.26%) |
Jan 10, 2023 | 27.28 | 27.44 | 27.11 | 27.44 | 357,262 | +0.46(+1.72%) |
Jan 09, 2023 | 27.36 | 27.42 | 26.98 | 26.98 | 428,692 | +0.22(+0.81%) |
Jan 06, 2023 | 26.31 | 26.81 | 26.20 | 26.76 | 390,009 | +0.60(+2.29%) |
Jan 05, 2023 | 25.92 | 26.18 | 25.85 | 26.16 | 250,073 | +0.04(+0.14%) |
Jan 04, 2023 | 26.26 | 26.41 | 25.96 | 26.13 | 525,953 | +0.03(+0.10%) |
Jan 03, 2023 | 26.42 | 26.53 | 26.02 | 26.10 | 570,013 | +0.10(+0.38%) |
Dec 30, 2022 | 26.00 | 26.21 | 25.74 | 26.00 | 267,894 | -0.21(-0.80%) |
Dec 29, 2022 | 26.23 | 26.33 | 26.13 | 26.21 | 309,751 | +0.25(+0.94%) |
Dec 28, 2022 | 26.44 | 26.44 | 25.85 | 25.96 | 304,615 | -0.25(-0.97%) |
Dec 27, 2022 | 26.19 | 26.29 | 26.08 | 26.22 | 218,826 | -0.03(-0.10%) |
Dec 23, 2022 | 25.83 | 26.24 | 25.75 | 26.24 | 273,605 | +0.47(+1.83%) |
Dec 22, 2022 | 26.03 | 26.05 | 25.43 | 25.77 | 316,992 | -0.28(-1.08%) |
Dec 21, 2022 | 25.93 | 26.18 | 25.72 | 26.05 | 423,879 | +0.87(+3.46%) |
Dec 20, 2022 | 25.19 | 25.33 | 25.05 | 25.18 | 304,361 | +0.08(+0.33%) |
Dec 19, 2022 | 25.29 | 25.29 | 24.95 | 25.10 | 361,979 | +0.02(+0.07%) |
Dec 16, 2022 | 24.95 | 25.15 | 24.78 | 25.08 | 1,362,921 | -0.46(-1.81%) |
Dec 15, 2022 | 26.04 | 26.06 | 25.14 | 25.55 | 749,296 | -0.57(-2.19%) |
Dec 14, 2022 | 26.46 | 26.55 | 26.03 | 26.12 | 723,981 | -0.70(-2.60%) |
Dec 13, 2022 | 26.86 | 26.91 | 26.53 | 26.81 | 806,010 | +0.69(+2.64%) |
Dec 12, 2022 | 25.76 | 26.13 | 25.67 | 26.13 | 446,612 | +0.63(+2.45%) |
Dec 09, 2022 | 25.71 | 25.99 | 25.49 | 25.50 | 386,230 | -0.24(-0.92%) |
Dec 08, 2022 | 26.05 | 26.10 | 25.71 | 25.74 | 825,858 | +0.35(+1.39%) |
Dec 07, 2022 | 25.72 | 25.88 | 25.38 | 25.38 | 1,031,906 | -0.38(-1.48%) |
Dec 06, 2022 | 26.14 | 26.23 | 25.64 | 25.76 | 443,770 | -0.23(-0.87%) |
Dec 05, 2022 | 26.77 | 26.81 | 25.94 | 25.99 | 359,287 | -0.37(-1.41%) |
Dec 02, 2022 | 26.43 | 26.58 | 26.31 | 26.36 | 380,317 | -0.50(-1.86%) |
Dec 01, 2022 | 26.93 | 27.02 | 26.60 | 26.86 | 352,703 | +0.00(+0.00%) |
Nov 30, 2022 | 26.67 | 27.03 | 26.43 | 26.86 | 884,443 | +0.03(+0.10%) |
Nov 29, 2022 | 26.61 | 26.91 | 26.56 | 26.83 | 516,317 | +0.67(+2.57%) |
Nov 28, 2022 | 26.37 | 26.57 | 26.16 | 26.16 | 595,514 | -0.80(-2.96%) |
Nov 25, 2022 | 26.74 | 27.03 | 26.74 | 26.96 | 340,508 | +0.33(+1.23%) |
Nov 23, 2022 | 26.37 | 26.67 | 26.26 | 26.63 | 413,150 | +0.35(+1.35%) |
Nov 22, 2022 | 25.92 | 26.33 | 25.84 | 26.28 | 637,680 | +0.98(+3.87%) |
Nov 21, 2022 | 25.36 | 25.38 | 24.81 | 25.30 | 995,759 | -0.74(-2.85%) |
Nov 18, 2022 | 26.02 | 26.14 | 25.67 | 26.04 | 973,250 | -0.26(-0.98%) |
Nov 17, 2022 | 26.03 | 26.31 | 25.83 | 26.30 | 530,397 | -0.24(-0.91%) |
Nov 16, 2022 | 26.70 | 26.78 | 26.47 | 26.54 | 502,789 | -0.29(-1.06%) |
Nov 15, 2022 | 26.78 | 26.96 | 26.55 | 26.83 | 533,716 | +0.25(+0.94%) |
Nov 14, 2022 | 26.44 | 26.77 | 26.43 | 26.58 | 653,030 | +0.19(+0.71%) |
Nov 11, 2022 | 26.24 | 26.48 | 26.10 | 26.39 | 598,739 | +0.71(+2.75%) |
Nov 10, 2022 | 25.35 | 25.68 | 24.97 | 25.68 | 1,032,113 | +1.03(+4.16%) |
Nov 09, 2022 | 25.18 | 25.37 | 24.66 | 24.66 | 381,412 | -0.80(-3.16%) |
Nov 08, 2022 | 25.45 | 25.68 | 25.31 | 25.46 | 416,132 | +0.08(+0.32%) |
Nov 07, 2022 | 25.43 | 25.49 | 25.31 | 25.38 | 336,470 | +0.48(+1.94%) |
Nov 04, 2022 | 24.72 | 24.93 | 24.45 | 24.90 | 365,609 | +0.99(+4.15%) |
Nov 03, 2022 | 23.56 | 23.94 | 23.48 | 23.91 | 375,313 | +0.37(+1.59%) |
Nov 02, 2022 | 24.09 | 24.13 | 23.52 | 23.53 | 351,028 | -0.38(-1.61%) |