Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.94 | 22.98 | 22.39 | 22.49 | 719,898 | -0.17(-0.75%) |
Sep 28, 2023 | 22.47 | 23.02 | 22.39 | 22.66 | 771,810 | +0.14(+0.62%) |
Sep 27, 2023 | 22.29 | 22.65 | 22.21 | 22.52 | 1,000,484 | +0.44(+1.98%) |
Sep 26, 2023 | 21.99 | 22.17 | 21.90 | 22.08 | 905,888 | -0.20(-0.89%) |
Sep 25, 2023 | 22.16 | 22.29 | 22.09 | 22.28 | 713,637 | +0.00(+0.00%) |
Sep 22, 2023 | 22.31 | 22.53 | 22.20 | 22.28 | 772,104 | +0.15(+0.67%) |
Sep 21, 2023 | 22.02 | 22.49 | 21.97 | 22.13 | 1,080,048 | -0.19(-0.85%) |
Sep 20, 2023 | 22.65 | 22.90 | 22.32 | 22.32 | 1,058,826 | -0.26(-1.15%) |
Sep 19, 2023 | 22.69 | 22.82 | 22.40 | 22.58 | 1,293,575 | -0.15(-0.66%) |
Sep 18, 2023 | 22.10 | 22.94 | 21.95 | 22.73 | 1,464,174 | +0.59(+2.65%) |
Sep 15, 2023 | 22.66 | 22.74 | 22.02 | 22.14 | 2,363,682 | -0.72(-3.13%) |
Sep 14, 2023 | 22.85 | 22.99 | 22.41 | 22.85 | 1,344,328 | +0.26(+1.14%) |
Sep 13, 2023 | 22.44 | 22.77 | 22.18 | 22.60 | 1,956,269 | +0.41(+1.84%) |
Sep 12, 2023 | 21.74 | 22.46 | 21.62 | 22.19 | 1,614,068 | +0.41(+1.87%) |
Sep 11, 2023 | 22.94 | 22.99 | 21.72 | 21.78 | 3,854,333 | -0.91(-3.99%) |
Sep 08, 2023 | 22.99 | 22.99 | 22.53 | 22.69 | 3,044,203 | -0.01(-0.04%) |
Sep 07, 2023 | 23.12 | 23.25 | 22.36 | 22.70 | 8,542,052 | -4.43(-16.32%) |
Sep 06, 2023 | 28.05 | 28.42 | 27.02 | 27.12 | 731,306 | -0.99(-3.50%) |
Sep 05, 2023 | 27.88 | 28.41 | 27.53 | 28.11 | 700,906 | +0.09(+0.32%) |
Sep 01, 2023 | 28.01 | 28.17 | 27.68 | 28.02 | 524,300 | +0.27(+0.99%) |
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 | -0.01(-0.03%) |
Jun 27, 2023 | 26.26 | 29.40 | 26.26 | 29.14 | 3,816,110 | +2.99(+11.42%) |
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 | +5.06(+23.90%) |
May 08, 2023 | 21.29 | 21.50 | 21.00 | 21.15 | 551,351 | -0.20(-0.93%) |
May 05, 2023 | 20.54 | 21.53 | 20.45 | 21.35 | 714,017 | +1.09(+5.37%) |
May 04, 2023 | 20.74 | 20.74 | 20.19 | 20.26 | 814,018 | -0.58(-2.80%) |
May 03, 2023 | 20.83 | 21.34 | 20.78 | 20.84 | 892,764 | +0.04(+0.19%) |
May 02, 2023 | 21.70 | 21.86 | 20.73 | 20.81 | 1,623,683 | -1.32(-5.95%) |
May 01, 2023 | 22.17 | 22.53 | 22.02 | 22.12 | 772,089 | +0.00(+0.00%) |
Apr 28, 2023 | 21.74 | 22.15 | 21.60 | 22.12 | 755,698 | +0.31(+1.41%) |
Apr 27, 2023 | 21.67 | 21.81 | 21.19 | 21.81 | 613,194 | +0.18(+0.82%) |
Apr 26, 2023 | 21.86 | 21.91 | 21.45 | 21.64 | 765,848 | -0.15(-0.68%) |
Apr 25, 2023 | 22.69 | 22.69 | 21.70 | 21.78 | 938,041 | -1.16(-5.04%) |
Apr 24, 2023 | 23.30 | 23.30 | 22.75 | 22.94 | 522,617 | -0.23(-0.98%) |
Apr 21, 2023 | 23.33 | 23.33 | 22.90 | 23.17 | 498,949 | -0.22(-0.93%) |
Apr 20, 2023 | 22.86 | 23.73 | 22.70 | 23.39 | 656,193 | +0.25(+1.07%) |
Apr 19, 2023 | 23.47 | 23.54 | 23.10 | 23.14 | 627,887 | -0.60(-2.54%) |
Apr 18, 2023 | 24.18 | 24.36 | 23.44 | 23.74 | 636,747 | -0.19(-0.79%) |
Apr 17, 2023 | 23.59 | 23.97 | 23.24 | 23.93 | 606,101 | +0.06(+0.25%) |
Apr 14, 2023 | 23.90 | 24.13 | 23.52 | 23.87 | 415,597 | +0.01(+0.04%) |
Apr 13, 2023 | 23.77 | 23.97 | 23.57 | 23.86 | 507,980 | +0.13(+0.54%) |
Apr 12, 2023 | 24.19 | 24.20 | 23.58 | 23.73 | 462,489 | -0.19(-0.79%) |
Apr 11, 2023 | 24.36 | 24.48 | 23.88 | 23.92 | 559,913 | -0.29(-1.18%) |
Apr 10, 2023 | 23.54 | 24.27 | 23.50 | 24.21 | 594,910 | +0.37(+1.53%) |
Apr 06, 2023 | 23.71 | 24.17 | 23.49 | 23.84 | 593,652 | +0.03(+0.12%) |
Apr 05, 2023 | 24.13 | 24.18 | 23.56 | 23.81 | 854,588 | -0.61(-2.51%) |
Apr 04, 2023 | 25.52 | 25.52 | 24.26 | 24.42 | 638,516 | -1.12(-4.37%) |
Apr 03, 2023 | 25.53 | 25.63 | 25.08 | 25.54 | 605,408 | -0.19(-0.73%) |
Mar 31, 2023 | 25.46 | 25.81 | 25.38 | 25.73 | 686,550 | +0.14(+0.54%) |
Mar 30, 2023 | 25.46 | 26.03 | 25.35 | 25.59 | 501,086 | +0.40(+1.57%) |
Mar 29, 2023 | 24.71 | 25.39 | 24.67 | 25.20 | 794,012 | +0.96(+3.96%) |
Mar 28, 2023 | 25.26 | 25.26 | 23.93 | 24.24 | 926,055 | -1.18(-4.63%) |
Mar 27, 2023 | 25.65 | 25.87 | 25.37 | 25.41 | 1,009,527 | +0.06(+0.23%) |
Mar 24, 2023 | 25.39 | 25.73 | 24.72 | 25.35 | 2,357,302 | -0.39(-1.50%) |
Mar 23, 2023 | 25.41 | 26.34 | 25.19 | 25.74 | 903,268 | +0.72(+2.89%) |
Mar 22, 2023 | 25.03 | 25.93 | 24.85 | 25.02 | 917,534 | -0.01(-0.04%) |
Mar 21, 2023 | 25.22 | 25.45 | 24.60 | 25.03 | 767,973 | +0.30(+1.20%) |
Mar 20, 2023 | 24.72 | 24.95 | 24.52 | 24.73 | 914,053 | +0.27(+1.09%) |
Mar 17, 2023 | 24.96 | 25.00 | 24.41 | 24.46 | 1,554,596 | -0.38(-1.51%) |
Mar 16, 2023 | 23.83 | 24.97 | 23.62 | 24.84 | 1,050,512 | +0.71(+2.95%) |
Mar 15, 2023 | 24.43 | 24.43 | 23.58 | 24.13 | 1,187,716 | -0.84(-3.37%) |
Mar 14, 2023 | 25.25 | 25.49 | 24.53 | 24.97 | 983,710 | +0.25(+1.00%) |
Mar 13, 2023 | 24.72 | 25.21 | 24.34 | 24.72 | 1,173,190 | -0.36(-1.42%) |
Mar 10, 2023 | 26.00 | 26.01 | 24.96 | 25.08 | 815,758 | -0.61(-2.39%) |
Mar 09, 2023 | 26.14 | 26.39 | 25.64 | 25.69 | 761,648 | -0.59(-2.26%) |
Mar 08, 2023 | 26.14 | 26.80 | 26.00 | 26.28 | 999,616 | +0.33(+1.26%) |
Mar 07, 2023 | 26.07 | 26.27 | 25.67 | 25.96 | 1,012,898 | -0.12(-0.46%) |
Mar 06, 2023 | 26.49 | 26.49 | 25.85 | 26.08 | 1,288,229 | -0.23(-0.86%) |
Mar 03, 2023 | 25.73 | 26.32 | 25.73 | 26.30 | 1,281,966 | +0.47(+1.84%) |
Mar 02, 2023 | 25.24 | 25.91 | 25.07 | 25.83 | 1,196,261 | -0.05(-0.19%) |
Mar 01, 2023 | 25.44 | 26.23 | 25.44 | 25.88 | 1,036,922 | +0.41(+1.59%) |
Feb 28, 2023 | 25.29 | 25.78 | 25.28 | 25.47 | 1,426,076 | +0.05(+0.19%) |
Feb 27, 2023 | 25.19 | 25.64 | 25.19 | 25.42 | 993,379 | +0.51(+2.04%) |
Feb 24, 2023 | 24.68 | 25.15 | 24.62 | 24.91 | 953,480 | -0.26(-1.02%) |
Feb 23, 2023 | 25.68 | 25.69 | 24.82 | 25.17 | 1,126,113 | +0.07(+0.27%) |
Feb 22, 2023 | 24.65 | 25.20 | 24.65 | 25.10 | 1,437,585 | +0.60(+2.45%) |
Feb 21, 2023 | 25.53 | 25.73 | 24.29 | 24.50 | 1,344,058 | -1.64(-6.26%) |
Feb 17, 2023 | 26.50 | 26.66 | 25.79 | 26.14 | 1,626,609 | -0.42(-1.60%) |
Feb 16, 2023 | 26.71 | 27.09 | 26.50 | 26.56 | 1,263,817 | -0.67(-2.46%) |
Feb 15, 2023 | 26.51 | 27.31 | 26.23 | 27.23 | 1,442,220 | +0.02(+0.07%) |
Feb 14, 2023 | 25.72 | 27.54 | 25.35 | 27.21 | 2,517,310 | +0.32(+1.17%) |
Feb 13, 2023 | 27.32 | 27.40 | 26.36 | 26.90 | 2,146,886 | -0.32(-1.16%) |
Feb 10, 2023 | 28.83 | 28.94 | 26.87 | 27.21 | 1,666,949 | -1.90(-6.54%) |
Feb 09, 2023 | 30.33 | 30.39 | 28.86 | 29.11 | 990,137 | -0.42(-1.44%) |
Feb 08, 2023 | 29.69 | 29.88 | 29.36 | 29.54 | 881,380 | -0.36(-1.22%) |
Feb 07, 2023 | 29.08 | 30.02 | 28.89 | 29.90 | 1,026,033 | +0.90(+3.09%) |
Feb 06, 2023 | 29.31 | 29.61 | 28.87 | 29.01 | 716,217 | -0.82(-2.74%) |
Feb 03, 2023 | 29.52 | 30.69 | 29.22 | 29.82 | 932,675 | -0.37(-1.24%) |
Feb 02, 2023 | 29.71 | 30.94 | 29.69 | 30.20 | 1,325,982 | +1.01(+3.44%) |
Feb 01, 2023 | 28.83 | 29.56 | 28.15 | 29.19 | 1,076,073 | +0.35(+1.20%) |
Jan 31, 2023 | 28.55 | 29.01 | 28.32 | 28.85 | 732,225 | +0.35(+1.25%) |
Jan 30, 2023 | 28.78 | 29.19 | 28.46 | 28.49 | 635,822 | -0.79(-2.69%) |
Jan 27, 2023 | 29.58 | 29.72 | 29.00 | 29.28 | 605,206 | -0.75(-2.50%) |
Jan 26, 2023 | 29.71 | 30.10 | 28.80 | 30.03 | 857,244 | +0.61(+2.08%) |
Jan 25, 2023 | 28.59 | 29.46 | 28.32 | 29.42 | 759,441 | +0.26(+0.88%) |
Jan 24, 2023 | 29.33 | 29.55 | 28.82 | 29.16 | 632,810 | -0.56(-1.89%) |
Jan 23, 2023 | 29.08 | 29.91 | 29.06 | 29.72 | 966,999 | +1.10(+3.86%) |
Jan 20, 2023 | 29.00 | 29.00 | 28.27 | 28.62 | 761,519 | +0.11(+0.38%) |
Jan 19, 2023 | 29.20 | 29.27 | 28.13 | 28.51 | 891,491 | -0.92(-3.12%) |
Jan 18, 2023 | 30.51 | 30.71 | 29.39 | 29.43 | 879,511 | -0.79(-2.61%) |
Jan 17, 2023 | 30.54 | 30.68 | 29.85 | 30.22 | 888,569 | -0.37(-1.22%) |
Jan 13, 2023 | 29.44 | 30.92 | 29.28 | 30.59 | 1,345,927 | +0.96(+3.23%) |
Jan 12, 2023 | 29.42 | 29.95 | 28.77 | 29.64 | 906,599 | +0.35(+1.21%) |
Jan 11, 2023 | 28.98 | 29.68 | 28.50 | 29.28 | 842,900 | +0.38(+1.31%) |
Jan 10, 2023 | 29.51 | 29.71 | 28.66 | 28.90 | 1,493,487 | -0.50(-1.69%) |
Jan 09, 2023 | 27.47 | 29.44 | 27.25 | 29.40 | 1,650,937 | +2.40(+8.87%) |
Jan 06, 2023 | 26.03 | 27.04 | 25.88 | 27.00 | 877,754 | +1.53(+6.00%) |
Jan 05, 2023 | 25.31 | 26.02 | 24.80 | 25.48 | 892,596 | +0.17(+0.66%) |
Jan 04, 2023 | 25.59 | 26.42 | 25.22 | 25.31 | 1,350,462 | +0.20(+0.78%) |
Jan 03, 2023 | 24.25 | 25.36 | 24.20 | 25.11 | 2,189,128 | +1.47(+6.21%) |
Dec 30, 2022 | 23.40 | 23.84 | 23.08 | 23.64 | 668,784 | -0.03(-0.12%) |
Dec 29, 2022 | 23.55 | 23.95 | 23.46 | 23.67 | 531,451 | +0.42(+1.82%) |
Dec 28, 2022 | 23.91 | 24.11 | 23.17 | 23.25 | 689,725 | -0.81(-3.36%) |
Dec 27, 2022 | 24.23 | 24.35 | 23.88 | 24.06 | 373,280 | -0.10(-0.41%) |
Dec 23, 2022 | 24.04 | 24.20 | 23.88 | 24.15 | 326,630 | -0.05(-0.20%) |
Dec 22, 2022 | 24.25 | 24.35 | 23.53 | 24.20 | 587,666 | -0.59(-2.39%) |
Dec 21, 2022 | 24.19 | 24.90 | 24.03 | 24.80 | 530,260 | +0.78(+3.24%) |
Dec 20, 2022 | 23.90 | 24.34 | 23.74 | 24.02 | 544,692 | -0.11(-0.45%) |
Dec 19, 2022 | 24.84 | 24.84 | 23.81 | 24.12 | 669,116 | -0.72(-2.90%) |
Dec 16, 2022 | 25.01 | 25.32 | 24.48 | 24.84 | 2,298,521 | -0.44(-1.75%) |
Dec 15, 2022 | 25.64 | 25.72 | 25.03 | 25.29 | 895,356 | -0.80(-3.06%) |
Dec 14, 2022 | 26.41 | 26.69 | 25.80 | 26.09 | 670,307 | -0.33(-1.23%) |
Dec 13, 2022 | 26.97 | 27.15 | 26.16 | 26.41 | 958,578 | +0.51(+1.98%) |
Dec 12, 2022 | 25.36 | 26.04 | 25.17 | 25.90 | 680,767 | +0.40(+1.59%) |
Dec 09, 2022 | 26.42 | 26.42 | 25.43 | 25.50 | 959,293 | -1.06(-4.01%) |
Dec 08, 2022 | 26.15 | 26.66 | 25.72 | 26.56 | 733,665 | +0.62(+2.39%) |
Dec 07, 2022 | 25.63 | 26.30 | 25.43 | 25.94 | 656,278 | -0.08(-0.30%) |
Dec 06, 2022 | 26.96 | 26.96 | 25.83 | 26.02 | 982,810 | -0.79(-2.94%) |
Dec 05, 2022 | 27.26 | 27.42 | 26.60 | 26.81 | 751,710 | -0.54(-1.96%) |
Dec 02, 2022 | 26.78 | 27.52 | 26.65 | 27.34 | 657,029 | -0.07(-0.25%) |
Dec 01, 2022 | 27.81 | 27.88 | 27.11 | 27.41 | 790,788 | -0.14(-0.50%) |
Nov 30, 2022 | 26.65 | 27.60 | 26.16 | 27.55 | 1,255,260 | +1.00(+3.78%) |
Nov 29, 2022 | 26.44 | 27.24 | 26.33 | 26.55 | 1,107,634 | +0.18(+0.67%) |
Nov 28, 2022 | 26.57 | 26.69 | 26.16 | 26.37 | 883,068 | -0.47(-1.76%) |
Nov 25, 2022 | 27.09 | 27.23 | 26.82 | 26.84 | 526,224 | -0.44(-1.62%) |
Nov 23, 2022 | 27.12 | 27.37 | 26.89 | 27.28 | 796,027 | +0.15(+0.54%) |
Nov 22, 2022 | 26.98 | 27.28 | 26.57 | 27.14 | 1,037,910 | +0.32(+1.21%) |
Nov 21, 2022 | 27.73 | 28.00 | 26.55 | 26.81 | 1,692,907 | -1.07(-3.84%) |
Nov 18, 2022 | 28.46 | 28.61 | 27.39 | 27.88 | 1,910,044 | -0.41(-1.46%) |
Nov 17, 2022 | 26.82 | 28.30 | 26.81 | 28.30 | 1,387,000 | +0.82(+2.97%) |
Nov 16, 2022 | 27.48 | 28.10 | 27.05 | 27.48 | 1,435,295 | -0.51(-1.83%) |
Nov 15, 2022 | 26.19 | 28.27 | 26.19 | 27.99 | 2,250,734 | +2.26(+8.79%) |
Nov 14, 2022 | 24.64 | 26.53 | 24.42 | 25.73 | 1,761,098 | +0.91(+3.68%) |
Nov 11, 2022 | 23.76 | 24.90 | 23.61 | 24.82 | 1,035,864 | +1.16(+4.90%) |
Nov 10, 2022 | 22.62 | 23.70 | 22.42 | 23.66 | 1,001,190 | +2.00(+9.21%) |
Nov 09, 2022 | 21.83 | 21.98 | 21.55 | 21.66 | 661,409 | -0.46(-2.09%) |
Nov 08, 2022 | 21.60 | 22.24 | 21.36 | 22.12 | 1,375,101 | +0.85(+3.97%) |
Nov 07, 2022 | 20.80 | 21.42 | 20.57 | 21.28 | 770,389 | +0.56(+2.71%) |
Nov 04, 2022 | 20.63 | 20.78 | 20.29 | 20.72 | 917,464 | +0.78(+3.90%) |
Nov 03, 2022 | 19.69 | 20.16 | 19.62 | 19.94 | 1,429,614 | -0.19(-0.93%) |
Nov 02, 2022 | 20.24 | 20.99 | 19.81 | 20.13 | 2,051,961 | -0.02(-0.10%) |
Nov 01, 2022 | 21.13 | 21.57 | 19.36 | 20.15 | 1,973,355 | -0.30(-1.44%) |
Oct 31, 2022 | 20.26 | 20.58 | 19.91 | 20.44 | 822,349 | -0.01(-0.05%) |
Oct 28, 2022 | 19.82 | 20.52 | 19.82 | 20.45 | 616,738 | +0.76(+3.84%) |
Oct 27, 2022 | 19.98 | 20.17 | 19.64 | 19.69 | 491,987 | -0.03(-0.15%) |
Oct 26, 2022 | 19.66 | 20.16 | 19.36 | 19.72 | 617,823 | -0.02(-0.10%) |
Oct 25, 2022 | 19.34 | 19.93 | 19.29 | 19.74 | 684,710 | +0.41(+2.14%) |
Oct 24, 2022 | 19.13 | 19.44 | 18.87 | 19.33 | 587,319 | +0.27(+1.39%) |
Oct 21, 2022 | 18.20 | 19.13 | 18.20 | 19.07 | 561,671 | +0.92(+5.09%) |
Oct 20, 2022 | 18.21 | 18.68 | 18.00 | 18.14 | 489,092 | +0.08(+0.44%) |
Oct 19, 2022 | 17.78 | 18.09 | 17.62 | 18.06 | 687,416 | +0.29(+1.60%) |
Oct 18, 2022 | 18.08 | 18.31 | 17.40 | 17.78 | 648,706 | +0.28(+1.57%) |
Oct 17, 2022 | 17.30 | 17.64 | 17.30 | 17.50 | 814,763 | +0.56(+3.31%) |
Oct 14, 2022 | 17.68 | 17.69 | 16.89 | 16.94 | 710,166 | -0.58(-3.31%) |
Oct 13, 2022 | 16.52 | 17.72 | 16.29 | 17.52 | 1,130,486 | +0.74(+4.39%) |
Oct 12, 2022 | 17.11 | 17.13 | 16.76 | 16.78 | 792,608 | -0.28(-1.61%) |
Oct 11, 2022 | 16.77 | 17.28 | 16.64 | 17.06 | 1,797,997 | +0.00(+0.00%) |
Oct 10, 2022 | 17.53 | 17.53 | 16.71 | 17.06 | 684,207 | -0.56(-3.18%) |
Oct 07, 2022 | 18.15 | 18.27 | 17.47 | 17.62 | 616,640 | -0.93(-5.03%) |
Oct 06, 2022 | 18.44 | 18.79 | 18.44 | 18.55 | 634,798 | +0.05(+0.27%) |
Oct 05, 2022 | 18.17 | 18.60 | 17.91 | 18.50 | 483,724 | +0.01(+0.05%) |
Oct 04, 2022 | 18.22 | 18.65 | 18.21 | 18.49 | 730,632 | +0.80(+4.50%) |