Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 27.62 | 28.10 | 27.62 | 27.75 | 823,608 | +0.05(+0.18%) |
Aug 30, 2023 | 27.44 | 27.85 | 27.26 | 27.70 | 634,382 | +0.16(+0.58%) |
Aug 29, 2023 | 26.66 | 27.90 | 26.54 | 27.54 | 611,734 | +0.68(+2.55%) |
Aug 28, 2023 | 26.40 | 27.18 | 26.40 | 26.85 | 687,944 | +0.66(+2.54%) |
Aug 25, 2023 | 26.33 | 26.36 | 25.42 | 26.19 | 730,004 | -0.07(-0.26%) |
Aug 24, 2023 | 26.77 | 26.90 | 26.26 | 26.26 | 1,071,358 | -0.11(-0.41%) |
Aug 23, 2023 | 25.43 | 26.42 | 25.30 | 26.37 | 498,721 | +0.91(+3.59%) |
Aug 22, 2023 | 25.78 | 25.87 | 25.23 | 25.45 | 572,521 | +0.04(+0.16%) |
Aug 21, 2023 | 25.04 | 25.45 | 24.97 | 25.41 | 439,871 | +0.46(+1.83%) |
Aug 18, 2023 | 24.50 | 25.19 | 24.35 | 24.96 | 499,159 | +0.26(+1.04%) |
Aug 17, 2023 | 25.27 | 25.30 | 24.55 | 24.70 | 638,001 | -0.49(-1.93%) |
Aug 16, 2023 | 25.49 | 25.78 | 25.17 | 25.18 | 426,648 | -0.36(-1.40%) |
Aug 15, 2023 | 25.86 | 25.94 | 25.46 | 25.54 | 625,136 | -0.58(-2.20%) |
Aug 14, 2023 | 25.85 | 26.43 | 25.66 | 26.12 | 655,781 | +0.05(+0.19%) |
Aug 11, 2023 | 26.16 | 26.39 | 25.94 | 26.07 | 628,181 | -0.45(-1.68%) |
Aug 10, 2023 | 27.07 | 27.36 | 26.30 | 26.51 | 661,676 | -0.38(-1.40%) |
Aug 09, 2023 | 27.32 | 27.32 | 26.86 | 26.89 | 600,036 | -0.52(-1.88%) |
Aug 08, 2023 | 27.90 | 27.90 | 26.85 | 27.41 | 682,762 | -1.03(-3.63%) |
Aug 07, 2023 | 28.20 | 28.55 | 27.63 | 28.44 | 928,707 | +0.46(+1.63%) |
Aug 04, 2023 | 27.94 | 28.49 | 27.60 | 27.98 | 556,484 | -0.05(-0.18%) |
Aug 03, 2023 | 28.07 | 28.33 | 27.71 | 28.03 | 794,529 | -0.47(-1.64%) |
Aug 02, 2023 | 28.96 | 29.09 | 28.46 | 28.50 | 1,096,430 | -0.91(-3.10%) |
Aug 01, 2023 | 28.30 | 29.70 | 27.09 | 29.41 | 2,111,841 | +0.55(+1.89%) |
Jul 31, 2023 | 29.46 | 29.61 | 28.76 | 28.87 | 1,466,361 | -0.53(-1.79%) |
Jul 28, 2023 | 29.40 | 29.62 | 29.11 | 29.39 | 735,148 | +0.56(+1.93%) |
Jul 27, 2023 | 28.97 | 29.53 | 28.56 | 28.84 | 946,542 | +0.72(+2.58%) |
Jul 26, 2023 | 27.89 | 28.36 | 27.76 | 28.11 | 579,454 | -0.05(-0.18%) |
Jul 25, 2023 | 27.74 | 28.52 | 27.68 | 28.16 | 504,874 | +0.54(+1.94%) |
Jul 24, 2023 | 27.77 | 28.15 | 27.43 | 27.63 | 609,856 | -0.15(-0.54%) |
Jul 21, 2023 | 28.16 | 28.37 | 27.75 | 27.77 | 820,469 | -0.12(-0.43%) |
Jul 20, 2023 | 28.78 | 28.89 | 27.59 | 27.89 | 1,059,167 | -1.28(-4.39%) |
Jul 19, 2023 | 29.62 | 29.62 | 28.97 | 29.17 | 671,761 | -0.40(-1.34%) |
Jul 18, 2023 | 29.21 | 29.60 | 28.85 | 29.57 | 593,136 | +0.19(+0.64%) |
Jul 17, 2023 | 29.00 | 29.70 | 28.81 | 29.38 | 654,626 | +0.41(+1.40%) |
Jul 14, 2023 | 29.27 | 29.33 | 28.64 | 28.98 | 916,067 | -0.36(-1.22%) |
Jul 13, 2023 | 28.77 | 29.46 | 28.77 | 29.33 | 721,668 | +0.79(+2.78%) |
Jul 12, 2023 | 28.23 | 28.92 | 28.02 | 28.54 | 920,746 | +0.89(+3.23%) |
Jul 11, 2023 | 27.76 | 27.77 | 26.97 | 27.65 | 587,936 | -0.05(-0.18%) |
Jul 10, 2023 | 27.74 | 28.16 | 27.64 | 27.70 | 651,854 | -0.04(-0.14%) |
Jul 07, 2023 | 27.35 | 28.33 | 27.34 | 27.74 | 669,469 | +0.46(+1.67%) |
Jul 06, 2023 | 27.61 | 27.92 | 26.96 | 27.28 | 1,159,556 | -0.96(-3.41%) |
Jul 05, 2023 | 29.05 | 29.08 | 28.19 | 28.24 | 1,086,384 | -1.07(-3.66%) |
Jul 03, 2023 | 29.63 | 29.86 | 29.11 | 29.31 | 441,393 | -0.21(-0.71%) |
Jun 30, 2023 | 29.77 | 30.01 | 29.49 | 29.52 | 1,015,350 | +0.08(+0.27%) |
Jun 29, 2023 | 29.13 | 29.71 | 28.70 | 29.44 | 1,237,813 | +0.31(+1.06%) |
Jun 28, 2023 | 28.68 | 29.68 | 28.17 | 29.13 | 2,239,655 | -0.02(-0.07%) |
Jun 27, 2023 | 26.26 | 29.40 | 26.26 | 29.15 | 3,816,110 | +3.00(+11.46%) |
Jun 26, 2023 | 25.82 | 26.85 | 25.82 | 26.16 | 921,662 | +0.46(+1.78%) |
Jun 23, 2023 | 25.59 | 25.87 | 25.35 | 25.70 | 1,527,957 | -0.42(-1.60%) |
Jun 22, 2023 | 25.65 | 26.14 | 25.56 | 26.12 | 518,222 | +0.28(+1.08%) |
Jun 21, 2023 | 26.37 | 26.45 | 25.52 | 25.84 | 804,334 | -0.74(-2.80%) |
Jun 20, 2023 | 26.13 | 26.78 | 26.12 | 26.58 | 1,984,062 | +0.40(+1.52%) |
Jun 16, 2023 | 26.46 | 26.46 | 25.92 | 26.19 | 1,445,091 | -0.02(-0.08%) |
Jun 15, 2023 | 26.26 | 26.39 | 25.66 | 26.21 | 1,002,732 | -0.47(-1.75%) |
Jun 14, 2023 | 26.64 | 26.97 | 26.38 | 26.67 | 872,467 | -0.18(-0.67%) |
Jun 13, 2023 | 26.79 | 26.99 | 26.54 | 26.85 | 1,056,627 | +0.43(+1.61%) |
Jun 12, 2023 | 25.65 | 26.54 | 25.63 | 26.43 | 1,007,582 | +0.74(+2.90%) |
Jun 09, 2023 | 26.44 | 26.44 | 25.56 | 25.68 | 1,177,900 | -0.63(-2.38%) |
Jun 08, 2023 | 26.35 | 26.85 | 26.13 | 26.31 | 1,150,483 | -0.06(-0.23%) |
Jun 07, 2023 | 25.82 | 26.94 | 25.82 | 26.37 | 1,179,850 | +0.78(+3.06%) |
Jun 06, 2023 | 24.58 | 25.63 | 24.44 | 25.58 | 1,221,789 | +0.66(+2.63%) |
Jun 05, 2023 | 25.42 | 25.55 | 24.75 | 24.93 | 996,867 | -0.81(-3.14%) |
Jun 02, 2023 | 25.21 | 25.91 | 24.80 | 25.74 | 1,986,022 | +0.89(+3.58%) |
Jun 01, 2023 | 24.67 | 25.06 | 24.31 | 24.85 | 1,098,337 | +0.33(+1.33%) |
May 31, 2023 | 24.59 | 25.26 | 24.23 | 24.52 | 1,835,963 | -0.58(-2.33%) |
May 30, 2023 | 25.93 | 26.09 | 24.59 | 25.10 | 1,134,680 | +0.09(+0.36%) |
May 26, 2023 | 24.10 | 25.12 | 23.89 | 25.01 | 1,027,300 | +1.18(+4.94%) |
May 25, 2023 | 22.92 | 23.98 | 22.92 | 23.84 | 1,006,934 | +1.51(+6.78%) |
May 24, 2023 | 22.49 | 22.57 | 22.05 | 22.32 | 707,401 | -0.56(-2.46%) |
May 23, 2023 | 22.86 | 23.21 | 22.79 | 22.89 | 846,940 | -0.06(-0.26%) |
May 22, 2023 | 22.55 | 22.95 | 22.51 | 22.95 | 792,755 | +0.37(+1.62%) |
May 19, 2023 | 22.92 | 22.92 | 22.39 | 22.58 | 724,878 | -0.15(-0.65%) |
May 18, 2023 | 22.62 | 22.96 | 22.44 | 22.73 | 934,402 | +0.19(+0.83%) |
May 17, 2023 | 21.70 | 22.66 | 21.60 | 22.54 | 870,219 | +0.95(+4.40%) |
May 16, 2023 | 21.49 | 21.90 | 21.48 | 21.59 | 670,629 | -0.03(-0.14%) |
May 15, 2023 | 20.95 | 21.68 | 20.69 | 21.62 | 871,886 | +0.65(+3.11%) |
May 12, 2023 | 21.25 | 21.44 | 20.86 | 20.97 | 496,391 | -0.20(-0.94%) |
May 11, 2023 | 21.44 | 21.61 | 21.01 | 21.16 | 503,456 | -0.44(-2.02%) |
May 10, 2023 | 21.64 | 21.77 | 21.12 | 21.60 | 761,551 | +0.36(+1.68%) |
May 09, 2023 | 20.92 | 21.34 | 20.65 | 21.24 | 773,704 | +0.08(+0.37%) |
May 08, 2023 | 21.30 | 21.51 | 21.02 | 21.16 | 551,006 | -0.20(-0.93%) |
May 05, 2023 | 20.55 | 21.55 | 20.46 | 21.36 | 713,571 | +1.09(+5.37%) |
May 04, 2023 | 20.75 | 20.75 | 20.21 | 20.27 | 813,510 | -0.58(-2.80%) |
May 03, 2023 | 20.85 | 21.35 | 20.79 | 20.86 | 892,206 | +0.04(+0.19%) |
May 02, 2023 | 21.71 | 21.88 | 20.74 | 20.82 | 1,622,669 | -1.32(-5.95%) |
May 01, 2023 | 22.18 | 22.54 | 22.04 | 22.13 | 771,607 | +0.00(+0.00%) |
Apr 28, 2023 | 21.76 | 22.16 | 21.61 | 22.13 | 755,226 | +0.31(+1.41%) |
Apr 27, 2023 | 21.68 | 21.83 | 21.20 | 21.83 | 612,811 | +0.18(+0.82%) |
Apr 26, 2023 | 21.88 | 21.93 | 21.47 | 21.65 | 765,369 | -0.15(-0.68%) |
Apr 25, 2023 | 22.71 | 22.71 | 21.71 | 21.80 | 937,455 | -1.16(-5.04%) |
Apr 24, 2023 | 23.31 | 23.31 | 22.76 | 22.96 | 522,290 | -0.23(-0.98%) |
Apr 21, 2023 | 23.34 | 23.34 | 22.92 | 23.18 | 498,637 | -0.22(-0.93%) |
Apr 20, 2023 | 22.88 | 23.75 | 22.72 | 23.40 | 655,783 | +0.25(+1.07%) |
Apr 19, 2023 | 23.49 | 23.56 | 23.12 | 23.15 | 627,495 | -0.60(-2.54%) |
Apr 18, 2023 | 24.19 | 24.38 | 23.45 | 23.76 | 636,349 | -0.19(-0.79%) |
Apr 17, 2023 | 23.61 | 23.98 | 23.26 | 23.94 | 605,722 | +0.06(+0.25%) |
Apr 14, 2023 | 23.92 | 24.15 | 23.54 | 23.89 | 415,337 | +0.01(+0.04%) |
Apr 13, 2023 | 23.79 | 23.98 | 23.59 | 23.88 | 507,663 | +0.13(+0.54%) |
Apr 12, 2023 | 24.20 | 24.21 | 23.60 | 23.75 | 462,201 | -0.19(-0.79%) |
Apr 11, 2023 | 24.38 | 24.49 | 23.90 | 23.93 | 559,564 | -0.29(-1.18%) |
Apr 10, 2023 | 23.56 | 24.28 | 23.52 | 24.22 | 594,538 | +0.37(+1.53%) |
Apr 06, 2023 | 23.73 | 24.18 | 23.51 | 23.86 | 593,281 | +0.03(+0.12%) |
Apr 05, 2023 | 24.14 | 24.19 | 23.58 | 23.83 | 854,055 | -0.61(-2.51%) |
Apr 04, 2023 | 25.54 | 25.54 | 24.27 | 24.44 | 638,117 | -1.12(-4.37%) |
Apr 03, 2023 | 25.55 | 25.65 | 25.09 | 25.56 | 605,030 | -0.19(-0.73%) |
Mar 31, 2023 | 25.48 | 25.82 | 25.40 | 25.75 | 686,121 | +0.14(+0.54%) |
Mar 30, 2023 | 25.48 | 26.04 | 25.36 | 25.61 | 500,773 | +0.40(+1.57%) |
Mar 29, 2023 | 24.73 | 25.41 | 24.69 | 25.21 | 793,516 | +0.96(+3.96%) |
Mar 28, 2023 | 25.28 | 25.28 | 23.94 | 24.25 | 925,477 | -1.18(-4.63%) |
Mar 27, 2023 | 25.67 | 25.88 | 25.39 | 25.43 | 1,008,897 | +0.06(+0.23%) |
Mar 24, 2023 | 25.41 | 25.75 | 24.74 | 25.37 | 2,355,830 | -0.39(-1.50%) |
Mar 23, 2023 | 25.43 | 26.36 | 25.20 | 25.76 | 902,704 | +0.72(+2.89%) |
Mar 22, 2023 | 25.04 | 25.95 | 24.86 | 25.03 | 916,961 | -0.01(-0.04%) |
Mar 21, 2023 | 25.23 | 25.47 | 24.62 | 25.04 | 767,494 | +0.30(+1.20%) |
Mar 20, 2023 | 24.74 | 24.96 | 24.54 | 24.75 | 913,482 | +0.27(+1.09%) |
Mar 17, 2023 | 24.97 | 25.01 | 24.42 | 24.48 | 1,553,625 | -0.38(-1.51%) |
Mar 16, 2023 | 23.85 | 24.98 | 23.64 | 24.86 | 1,049,856 | +0.71(+2.95%) |
Mar 15, 2023 | 24.45 | 24.45 | 23.60 | 24.14 | 1,186,974 | -0.84(-3.37%) |
Mar 14, 2023 | 25.27 | 25.51 | 24.55 | 24.98 | 983,096 | +0.25(+1.00%) |
Mar 13, 2023 | 24.74 | 25.22 | 24.35 | 24.74 | 1,172,457 | -0.36(-1.42%) |
Mar 10, 2023 | 26.01 | 26.03 | 24.97 | 25.09 | 815,248 | -0.61(-2.39%) |
Mar 09, 2023 | 26.16 | 26.41 | 25.66 | 25.71 | 761,172 | -0.59(-2.26%) |
Mar 08, 2023 | 26.16 | 26.81 | 26.01 | 26.30 | 998,991 | +0.33(+1.26%) |
Mar 07, 2023 | 26.08 | 26.28 | 25.69 | 25.97 | 1,012,265 | -0.12(-0.46%) |
Mar 06, 2023 | 26.51 | 26.51 | 25.86 | 26.09 | 1,287,425 | -0.23(-0.86%) |
Mar 03, 2023 | 25.75 | 26.34 | 25.75 | 26.32 | 1,281,166 | +0.47(+1.84%) |
Mar 02, 2023 | 25.25 | 25.92 | 25.09 | 25.84 | 1,195,514 | -0.05(-0.19%) |
Mar 01, 2023 | 25.46 | 26.25 | 25.46 | 25.89 | 1,036,275 | +0.41(+1.59%) |
Feb 28, 2023 | 25.31 | 25.80 | 25.30 | 25.49 | 1,425,186 | +0.05(+0.19%) |
Feb 27, 2023 | 25.20 | 25.65 | 25.20 | 25.44 | 992,759 | +0.51(+2.04%) |
Feb 24, 2023 | 24.69 | 25.17 | 24.63 | 24.93 | 952,884 | -0.26(-1.02%) |
Feb 23, 2023 | 25.70 | 25.70 | 24.83 | 25.19 | 1,125,410 | +0.07(+0.27%) |
Feb 22, 2023 | 24.66 | 25.22 | 24.66 | 25.12 | 1,436,687 | +0.60(+2.45%) |
Feb 21, 2023 | 25.55 | 25.75 | 24.31 | 24.51 | 1,343,219 | -1.64(-6.26%) |
Feb 17, 2023 | 26.52 | 26.68 | 25.81 | 26.15 | 1,625,593 | -0.42(-1.60%) |
Feb 16, 2023 | 26.72 | 27.10 | 26.52 | 26.58 | 1,263,027 | -0.67(-2.46%) |
Feb 15, 2023 | 26.53 | 27.33 | 26.25 | 27.25 | 1,441,320 | +0.02(+0.07%) |
Feb 14, 2023 | 25.74 | 27.55 | 25.36 | 27.23 | 2,515,737 | +0.32(+1.17%) |
Feb 13, 2023 | 27.34 | 27.42 | 26.38 | 26.91 | 2,145,545 | -0.32(-1.16%) |
Feb 10, 2023 | 28.85 | 28.95 | 26.88 | 27.23 | 1,665,908 | -1.90(-6.54%) |
Feb 09, 2023 | 30.35 | 30.40 | 28.88 | 29.13 | 989,518 | -0.42(-1.44%) |
Feb 08, 2023 | 29.70 | 29.90 | 29.38 | 29.56 | 880,830 | -0.36(-1.22%) |
Feb 07, 2023 | 29.10 | 30.04 | 28.90 | 29.92 | 1,025,392 | +0.90(+3.09%) |
Feb 06, 2023 | 29.33 | 29.63 | 28.89 | 29.02 | 715,770 | -0.82(-2.74%) |
Feb 03, 2023 | 29.54 | 30.71 | 29.24 | 29.84 | 932,092 | -0.37(-1.24%) |
Feb 02, 2023 | 29.72 | 30.96 | 29.70 | 30.22 | 1,325,154 | +1.01(+3.44%) |
Feb 01, 2023 | 28.85 | 29.58 | 28.16 | 29.21 | 1,075,400 | +0.35(+1.20%) |
Jan 31, 2023 | 28.57 | 29.03 | 28.34 | 28.87 | 731,768 | +0.36(+1.25%) |
Jan 30, 2023 | 28.80 | 29.21 | 28.48 | 28.51 | 635,425 | -0.79(-2.69%) |
Jan 27, 2023 | 29.60 | 29.74 | 29.01 | 29.30 | 604,828 | -0.75(-2.50%) |
Jan 26, 2023 | 29.72 | 30.12 | 28.82 | 30.05 | 856,709 | +0.61(+2.08%) |
Jan 25, 2023 | 28.61 | 29.48 | 28.33 | 29.44 | 758,967 | +0.26(+0.88%) |
Jan 24, 2023 | 29.35 | 29.57 | 28.84 | 29.18 | 632,415 | -0.56(-1.89%) |
Jan 23, 2023 | 29.10 | 29.93 | 29.08 | 29.74 | 966,395 | +1.10(+3.86%) |
Jan 20, 2023 | 29.01 | 29.01 | 28.28 | 28.64 | 761,044 | +0.11(+0.38%) |
Jan 19, 2023 | 29.22 | 29.29 | 28.15 | 28.53 | 890,934 | -0.92(-3.12%) |
Jan 18, 2023 | 30.53 | 30.73 | 29.41 | 29.45 | 878,962 | -0.79(-2.61%) |
Jan 17, 2023 | 30.56 | 30.70 | 29.87 | 30.24 | 888,014 | -0.37(-1.22%) |
Jan 13, 2023 | 29.46 | 30.94 | 29.30 | 30.61 | 1,345,086 | +0.96(+3.23%) |
Jan 12, 2023 | 29.44 | 29.97 | 28.79 | 29.65 | 906,033 | +0.36(+1.21%) |
Jan 11, 2023 | 28.99 | 29.69 | 28.52 | 29.30 | 842,373 | +0.38(+1.31%) |
Jan 10, 2023 | 29.53 | 29.72 | 28.68 | 28.92 | 1,492,554 | -0.50(-1.69%) |
Jan 09, 2023 | 27.48 | 29.46 | 27.26 | 29.42 | 1,649,906 | +2.40(+8.87%) |
Jan 06, 2023 | 26.04 | 27.06 | 25.90 | 27.02 | 877,206 | +1.53(+6.00%) |
Jan 05, 2023 | 25.32 | 26.03 | 24.81 | 25.49 | 892,039 | +0.17(+0.66%) |
Jan 04, 2023 | 25.61 | 26.43 | 25.24 | 25.32 | 1,349,618 | +0.20(+0.79%) |
Jan 03, 2023 | 24.27 | 25.38 | 24.22 | 25.13 | 2,187,761 | +1.47(+6.21%) |
Dec 30, 2022 | 23.41 | 23.85 | 23.09 | 23.66 | 668,366 | -0.03(-0.12%) |
Dec 29, 2022 | 23.57 | 23.96 | 23.48 | 23.69 | 531,119 | +0.42(+1.82%) |
Dec 28, 2022 | 23.92 | 24.12 | 23.18 | 23.26 | 689,294 | -0.81(-3.36%) |
Dec 27, 2022 | 24.25 | 24.37 | 23.89 | 24.07 | 373,047 | -0.10(-0.41%) |
Dec 23, 2022 | 24.05 | 24.21 | 23.90 | 24.17 | 326,426 | -0.05(-0.20%) |
Dec 22, 2022 | 24.27 | 24.37 | 23.55 | 24.22 | 587,299 | -0.59(-2.39%) |
Dec 21, 2022 | 24.21 | 24.92 | 24.04 | 24.81 | 529,929 | +0.78(+3.24%) |
Dec 20, 2022 | 23.91 | 24.36 | 23.76 | 24.03 | 544,352 | -0.11(-0.45%) |
Dec 19, 2022 | 24.86 | 24.86 | 23.82 | 24.14 | 668,698 | -0.72(-2.90%) |
Dec 16, 2022 | 25.03 | 25.33 | 24.50 | 24.86 | 2,297,085 | -0.44(-1.75%) |
Dec 15, 2022 | 25.66 | 25.74 | 25.05 | 25.30 | 894,797 | -0.80(-3.06%) |
Dec 14, 2022 | 26.43 | 26.70 | 25.82 | 26.10 | 669,888 | -0.33(-1.23%) |
Dec 13, 2022 | 26.99 | 27.17 | 26.17 | 26.43 | 957,979 | +0.51(+1.98%) |
Dec 12, 2022 | 25.37 | 26.05 | 25.19 | 25.92 | 680,341 | +0.40(+1.59%) |
Dec 09, 2022 | 26.44 | 26.44 | 25.44 | 25.51 | 958,694 | -1.07(-4.01%) |
Dec 08, 2022 | 26.16 | 26.68 | 25.74 | 26.58 | 733,207 | +0.62(+2.39%) |
Dec 07, 2022 | 25.65 | 26.32 | 25.44 | 25.96 | 655,868 | -0.08(-0.30%) |
Dec 06, 2022 | 26.98 | 26.98 | 25.85 | 26.03 | 982,196 | -0.79(-2.94%) |
Dec 05, 2022 | 27.28 | 27.44 | 26.62 | 26.82 | 751,240 | -0.54(-1.96%) |
Dec 02, 2022 | 26.80 | 27.54 | 26.66 | 27.36 | 656,618 | -0.07(-0.25%) |
Dec 01, 2022 | 27.82 | 27.90 | 27.12 | 27.43 | 790,294 | -0.14(-0.50%) |
Nov 30, 2022 | 26.66 | 27.62 | 26.18 | 27.57 | 1,254,476 | +1.00(+3.78%) |
Nov 29, 2022 | 26.46 | 27.25 | 26.35 | 26.56 | 1,106,942 | +0.18(+0.67%) |
Nov 28, 2022 | 26.58 | 26.70 | 26.18 | 26.39 | 882,517 | -0.47(-1.76%) |
Nov 25, 2022 | 27.11 | 27.24 | 26.84 | 26.86 | 525,895 | -0.44(-1.62%) |
Nov 23, 2022 | 27.13 | 27.39 | 26.91 | 27.30 | 795,530 | +0.15(+0.54%) |
Nov 22, 2022 | 27.00 | 27.29 | 26.58 | 27.15 | 1,037,262 | +0.32(+1.21%) |
Nov 21, 2022 | 27.74 | 28.02 | 26.56 | 26.83 | 1,691,850 | -1.07(-3.84%) |
Nov 18, 2022 | 28.48 | 28.63 | 27.41 | 27.90 | 1,908,852 | -0.41(-1.46%) |
Nov 17, 2022 | 26.84 | 28.32 | 26.83 | 28.32 | 1,386,133 | +0.82(+2.97%) |
Nov 16, 2022 | 27.50 | 28.12 | 27.07 | 27.50 | 1,434,399 | -0.51(-1.83%) |
Nov 15, 2022 | 26.21 | 28.29 | 26.21 | 28.01 | 2,249,328 | +2.26(+8.79%) |
Nov 14, 2022 | 24.66 | 26.54 | 24.44 | 25.75 | 1,759,998 | +0.91(+3.68%) |
Nov 11, 2022 | 23.78 | 24.91 | 23.63 | 24.83 | 1,035,217 | +1.16(+4.90%) |
Nov 10, 2022 | 22.64 | 23.72 | 22.43 | 23.67 | 1,000,564 | +2.00(+9.22%) |
Nov 09, 2022 | 21.84 | 21.99 | 21.56 | 21.67 | 660,996 | -0.46(-2.09%) |
Nov 08, 2022 | 21.62 | 22.25 | 21.37 | 22.14 | 1,374,242 | +0.85(+3.97%) |
Nov 07, 2022 | 20.81 | 21.43 | 20.58 | 21.29 | 769,908 | +0.56(+2.71%) |
Nov 04, 2022 | 20.64 | 20.79 | 20.30 | 20.73 | 916,891 | +0.78(+3.90%) |
Nov 03, 2022 | 19.71 | 20.17 | 19.63 | 19.95 | 1,428,721 | -0.19(-0.93%) |
Nov 02, 2022 | 20.26 | 21.01 | 19.82 | 20.14 | 2,050,679 | -0.02(-0.10%) |
Nov 01, 2022 | 21.14 | 21.59 | 19.37 | 20.16 | 1,972,123 | -0.30(-1.44%) |
Oct 31, 2022 | 20.28 | 20.59 | 19.92 | 20.45 | 821,836 | -0.01(-0.05%) |
Oct 28, 2022 | 19.83 | 20.53 | 19.83 | 20.46 | 616,352 | +0.76(+3.84%) |
Oct 27, 2022 | 19.99 | 20.18 | 19.65 | 19.71 | 491,680 | -0.03(-0.15%) |
Oct 26, 2022 | 19.68 | 20.17 | 19.37 | 19.74 | 617,437 | -0.02(-0.10%) |
Oct 25, 2022 | 19.35 | 19.94 | 19.30 | 19.76 | 684,282 | +0.41(+2.14%) |
Oct 24, 2022 | 19.15 | 19.46 | 18.88 | 19.34 | 586,952 | +0.27(+1.39%) |
Oct 21, 2022 | 18.21 | 19.14 | 18.21 | 19.08 | 561,320 | +0.92(+5.10%) |
Oct 20, 2022 | 18.22 | 18.69 | 18.01 | 18.15 | 488,787 | +0.08(+0.44%) |
Oct 19, 2022 | 17.79 | 18.10 | 17.63 | 18.07 | 686,987 | +0.29(+1.60%) |
Oct 18, 2022 | 18.09 | 18.32 | 17.41 | 17.79 | 648,301 | +0.28(+1.57%) |
Oct 17, 2022 | 17.32 | 17.65 | 17.32 | 17.51 | 814,254 | +0.56(+3.31%) |
Oct 14, 2022 | 17.69 | 17.70 | 16.90 | 16.95 | 709,723 | -0.58(-3.31%) |
Oct 13, 2022 | 16.53 | 17.73 | 16.30 | 17.53 | 1,129,780 | +0.74(+4.39%) |
Oct 12, 2022 | 17.12 | 17.14 | 16.77 | 16.79 | 792,113 | -0.28(-1.61%) |
Oct 11, 2022 | 16.78 | 17.29 | 16.65 | 17.07 | 1,796,874 | +0.00(+0.00%) |
Oct 10, 2022 | 17.54 | 17.54 | 16.72 | 17.07 | 683,780 | -0.56(-3.18%) |
Oct 07, 2022 | 18.16 | 18.28 | 17.48 | 17.63 | 616,255 | -0.93(-5.03%) |
Oct 06, 2022 | 18.45 | 18.81 | 18.45 | 18.57 | 634,402 | +0.05(+0.27%) |
Oct 05, 2022 | 18.18 | 18.61 | 17.93 | 18.52 | 483,422 | +0.01(+0.05%) |
Oct 04, 2022 | 18.23 | 18.66 | 18.22 | 18.51 | 730,176 | +0.80(+4.50%) |
Oct 03, 2022 | 16.94 | 18.07 | 16.92 | 17.71 | 1,083,075 | +0.93(+5.57%) |
Sep 30, 2022 | 16.18 | 16.95 | 16.10 | 16.77 | 2,015,166 | +0.46(+2.83%) |
Sep 29, 2022 | 16.25 | 16.33 | 15.87 | 16.31 | 1,325,426 | -0.26(-1.54%) |
Sep 28, 2022 | 16.21 | 16.69 | 16.02 | 16.57 | 619,184 | +0.11(+0.66%) |
Sep 27, 2022 | 16.72 | 16.86 | 16.25 | 16.46 | 685,661 | -0.02(-0.12%) |
Sep 26, 2022 | 16.77 | 17.11 | 16.45 | 16.48 | 569,043 | -0.31(-1.87%) |
Sep 23, 2022 | 17.14 | 17.14 | 16.47 | 16.79 | 596,718 | -0.55(-3.18%) |
Sep 22, 2022 | 17.63 | 17.68 | 17.25 | 17.35 | 546,286 | -0.37(-2.11%) |
Sep 21, 2022 | 17.79 | 18.42 | 17.70 | 17.72 | 519,403 | -0.12(-0.66%) |
Sep 20, 2022 | 17.79 | 17.90 | 17.60 | 17.84 | 440,511 | -0.23(-1.25%) |
Sep 19, 2022 | 17.61 | 18.27 | 17.54 | 18.06 | 701,536 | +0.25(+1.38%) |
Sep 16, 2022 | 17.69 | 18.06 | 17.49 | 17.82 | 2,105,697 | +0.03(+0.17%) |
Sep 15, 2022 | 18.03 | 18.15 | 17.56 | 17.79 | 629,145 | -0.41(-2.27%) |
Sep 14, 2022 | 18.29 | 18.40 | 17.89 | 18.20 | 614,695 | +0.18(+0.98%) |
Sep 13, 2022 | 18.58 | 18.64 | 17.98 | 18.02 | 765,856 | -1.22(-6.34%) |
Sep 12, 2022 | 19.33 | 19.43 | 18.95 | 19.24 | 570,310 | -0.04(-0.20%) |
Sep 09, 2022 | 19.15 | 19.58 | 19.15 | 19.28 | 459,766 | +0.46(+2.46%) |
Sep 08, 2022 | 18.30 | 18.83 | 18.00 | 18.82 | 542,144 | +0.30(+1.59%) |
Sep 07, 2022 | 18.45 | 18.69 | 18.07 | 18.53 | 874,465 | -0.03(-0.16%) |
Sep 06, 2022 | 18.95 | 18.95 | 18.36 | 18.56 | 853,098 | -0.31(-1.67%) |
Sep 02, 2022 | 19.53 | 19.60 | 18.74 | 18.87 | 662,367 | -0.34(-1.79%) |