Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.59 | 21.67 | 21.07 | 21.14 | 1,723,986 | -0.37(-1.70%) |
Jan 30, 2024 | 21.20 | 21.54 | 21.20 | 21.51 | 1,260,688 | +0.08(+0.37%) |
Jan 29, 2024 | 21.44 | 21.52 | 21.27 | 21.43 | 1,409,663 | +0.02(+0.09%) |
Jan 26, 2024 | 21.74 | 21.78 | 21.40 | 21.41 | 1,396,837 | -0.22(-1.01%) |
Jan 25, 2024 | 21.69 | 21.74 | 21.48 | 21.63 | 1,588,821 | +0.35(+1.62%) |
Jan 24, 2024 | 21.94 | 21.94 | 21.20 | 21.28 | 2,018,649 | -0.38(-1.73%) |
Jan 23, 2024 | 21.80 | 21.85 | 21.41 | 21.66 | 1,444,502 | +0.03(+0.14%) |
Jan 22, 2024 | 21.49 | 21.82 | 21.47 | 21.63 | 2,209,536 | +0.34(+1.58%) |
Jan 19, 2024 | 21.17 | 21.40 | 20.94 | 21.29 | 1,554,030 | +0.23(+1.08%) |
Jan 18, 2024 | 21.30 | 21.34 | 20.89 | 21.06 | 1,277,564 | -0.20(-0.93%) |
Jan 17, 2024 | 21.23 | 21.66 | 21.11 | 21.26 | 1,345,489 | -0.32(-1.47%) |
Jan 16, 2024 | 21.70 | 21.84 | 21.45 | 21.58 | 1,306,053 | -0.34(-1.53%) |
Jan 12, 2024 | 22.23 | 22.31 | 21.80 | 21.91 | 1,199,775 | +0.01(+0.05%) |
Jan 11, 2024 | 22.01 | 22.09 | 21.76 | 21.90 | 1,269,373 | -0.24(-1.07%) |
Jan 10, 2024 | 21.95 | 22.19 | 21.92 | 22.14 | 1,803,313 | +0.17(+0.76%) |
Jan 09, 2024 | 21.75 | 22.11 | 21.71 | 21.97 | 1,995,394 | -0.09(-0.40%) |
Jan 08, 2024 | 21.81 | 22.12 | 21.80 | 22.06 | 2,096,711 | +0.19(+0.86%) |
Jan 05, 2024 | 21.77 | 22.21 | 21.68 | 21.87 | 1,598,941 | -0.11(-0.49%) |
Jan 04, 2024 | 21.85 | 22.18 | 21.76 | 21.98 | 2,050,299 | +0.05(+0.23%) |
Jan 03, 2024 | 22.22 | 22.22 | 21.83 | 21.93 | 2,544,971 | -0.51(-2.26%) |
Jan 02, 2024 | 22.31 | 22.57 | 22.08 | 22.44 | 1,665,254 | +0.11(+0.48%) |
Dec 29, 2023 | 22.55 | 22.66 | 22.33 | 22.33 | 1,384,586 | -0.37(-1.64%) |
Dec 28, 2023 | 22.39 | 22.72 | 22.39 | 22.71 | 1,419,109 | +0.20(+0.87%) |
Dec 27, 2023 | 22.59 | 22.68 | 22.41 | 22.51 | 1,416,802 | -0.07(-0.30%) |
Dec 26, 2023 | 22.41 | 22.70 | 22.36 | 22.58 | 1,183,783 | +0.17(+0.74%) |
Dec 22, 2023 | 22.51 | 22.70 | 22.34 | 22.41 | 1,403,576 | +0.03(+0.13%) |
Dec 21, 2023 | 22.29 | 22.40 | 22.14 | 22.38 | 1,157,981 | +0.29(+1.33%) |
Dec 20, 2023 | 22.43 | 22.68 | 22.07 | 22.09 | 2,180,988 | -0.29(-1.31%) |
Dec 19, 2023 | 22.50 | 22.62 | 22.31 | 22.38 | 3,065,323 | +0.04(+0.17%) |
Dec 18, 2023 | 22.53 | 22.65 | 22.17 | 22.34 | 1,764,181 | -0.10(-0.44%) |
Dec 15, 2023 | 22.88 | 23.01 | 22.36 | 22.44 | 4,191,169 | -0.45(-1.96%) |
Dec 14, 2023 | 22.74 | 23.35 | 22.74 | 22.89 | 2,945,106 | +0.58(+2.58%) |
Dec 13, 2023 | 21.42 | 22.32 | 21.30 | 22.31 | 2,319,497 | +0.96(+4.48%) |
Dec 12, 2023 | 21.45 | 21.59 | 21.34 | 21.36 | 1,292,249 | -0.08(-0.36%) |
Dec 11, 2023 | 21.51 | 21.63 | 21.18 | 21.44 | 1,679,696 | -0.06(-0.27%) |
Dec 08, 2023 | 21.34 | 21.52 | 21.13 | 21.49 | 1,047,970 | +0.09(+0.41%) |
Dec 07, 2023 | 21.56 | 21.70 | 21.40 | 21.41 | 1,801,799 | -0.19(-0.86%) |
Dec 06, 2023 | 22.07 | 22.18 | 21.50 | 21.59 | 2,071,165 | -0.37(-1.69%) |
Dec 05, 2023 | 22.09 | 22.18 | 21.87 | 21.96 | 2,520,306 | -0.26(-1.19%) |
Dec 04, 2023 | 21.44 | 22.24 | 21.43 | 22.23 | 2,191,070 | +0.73(+3.41%) |
Dec 01, 2023 | 20.61 | 21.50 | 20.48 | 21.49 | 2,476,065 | +0.86(+4.17%) |
Nov 30, 2023 | 20.31 | 20.65 | 20.17 | 20.63 | 2,036,268 | +0.37(+1.83%) |
Nov 29, 2023 | 20.36 | 20.64 | 20.17 | 20.26 | 2,322,259 | +0.10(+0.48%) |
Nov 28, 2023 | 20.32 | 20.39 | 20.10 | 20.17 | 2,635,257 | -0.27(-1.34%) |
Nov 27, 2023 | 20.36 | 20.60 | 20.17 | 20.44 | 2,267,946 | +0.09(+0.43%) |
Nov 24, 2023 | 20.16 | 20.40 | 19.97 | 20.35 | 713,480 | +0.21(+1.07%) |
Nov 22, 2023 | 20.16 | 20.25 | 20.03 | 20.14 | 1,291,727 | +0.20(+0.98%) |
Nov 21, 2023 | 20.02 | 20.16 | 19.89 | 19.94 | 2,447,239 | -0.24(-1.21%) |
Nov 20, 2023 | 20.17 | 20.26 | 20.01 | 20.18 | 1,842,697 | -0.01(-0.05%) |
Nov 17, 2023 | 20.33 | 20.42 | 20.07 | 20.19 | 2,108,876 | +0.10(+0.49%) |
Nov 16, 2023 | 20.64 | 20.68 | 20.01 | 20.10 | 2,924,698 | -0.59(-2.83%) |
Nov 15, 2023 | 20.68 | 20.93 | 20.60 | 20.68 | 2,014,418 | -0.12(-0.56%) |
Nov 14, 2023 | 20.56 | 21.22 | 20.50 | 20.80 | 3,483,914 | +1.03(+5.19%) |
Nov 13, 2023 | 20.16 | 20.24 | 19.75 | 19.77 | 3,589,359 | -0.58(-2.83%) |
Nov 10, 2023 | 20.36 | 20.47 | 20.17 | 20.35 | 2,172,815 | +0.17(+0.82%) |
Nov 09, 2023 | 20.79 | 20.79 | 20.17 | 20.18 | 1,865,042 | -0.48(-2.32%) |
Nov 08, 2023 | 20.77 | 20.83 | 20.59 | 20.66 | 1,721,920 | -0.05(-0.24%) |
Nov 07, 2023 | 21.22 | 21.30 | 20.68 | 20.71 | 2,438,185 | -0.47(-2.21%) |
Nov 06, 2023 | 21.59 | 21.59 | 20.95 | 21.18 | 1,847,595 | -0.49(-2.25%) |
Nov 03, 2023 | 21.75 | 22.00 | 21.61 | 21.67 | 1,860,977 | +0.38(+1.79%) |
Nov 02, 2023 | 21.51 | 21.57 | 21.13 | 21.29 | 1,976,387 | +0.21(+0.97%) |
Nov 01, 2023 | 20.68 | 21.08 | 20.65 | 21.08 | 2,087,246 | +0.25(+1.22%) |
Oct 31, 2023 | 19.71 | 20.83 | 19.51 | 20.83 | 2,993,915 | +1.16(+5.91%) |
Oct 30, 2023 | 19.68 | 19.82 | 19.36 | 19.67 | 2,961,758 | +0.22(+1.16%) |
Oct 27, 2023 | 19.91 | 19.91 | 19.33 | 19.44 | 1,321,081 | -0.40(-2.02%) |
Oct 26, 2023 | 19.50 | 20.01 | 19.50 | 19.84 | 1,721,254 | +0.50(+2.58%) |
Oct 25, 2023 | 19.82 | 19.89 | 19.33 | 19.34 | 2,290,516 | -0.63(-3.13%) |
Oct 24, 2023 | 19.83 | 20.04 | 19.75 | 19.97 | 2,048,363 | +0.33(+1.69%) |
Oct 23, 2023 | 19.80 | 20.04 | 19.59 | 19.64 | 1,425,223 | -0.32(-1.62%) |
Oct 20, 2023 | 20.21 | 20.40 | 19.96 | 19.96 | 1,684,969 | -0.13(-0.63%) |
Oct 19, 2023 | 20.06 | 20.57 | 19.98 | 20.09 | 1,364,899 | -0.13(-0.63%) |
Oct 18, 2023 | 20.26 | 20.40 | 20.08 | 20.21 | 1,564,177 | -0.30(-1.48%) |
Oct 17, 2023 | 20.04 | 20.76 | 20.04 | 20.52 | 2,352,298 | +0.36(+1.79%) |
Oct 16, 2023 | 20.10 | 20.34 | 19.92 | 20.16 | 1,601,780 | +0.30(+1.53%) |
Oct 13, 2023 | 20.27 | 20.32 | 19.76 | 19.85 | 1,554,004 | -0.34(-1.69%) |
Oct 12, 2023 | 20.61 | 20.61 | 20.14 | 20.19 | 1,304,838 | -0.48(-2.32%) |
Oct 11, 2023 | 20.48 | 20.82 | 20.46 | 20.67 | 1,362,267 | +0.33(+1.63%) |
Oct 10, 2023 | 20.16 | 20.59 | 20.10 | 20.34 | 1,308,910 | +0.17(+0.82%) |
Oct 09, 2023 | 19.56 | 20.24 | 19.56 | 20.17 | 1,117,509 | +0.45(+2.28%) |
Oct 06, 2023 | 19.67 | 19.96 | 19.50 | 19.73 | 2,086,186 | -0.10(-0.49%) |
Oct 05, 2023 | 19.85 | 20.04 | 19.54 | 19.82 | 2,871,314 | -0.12(-0.59%) |
Oct 04, 2023 | 19.76 | 20.00 | 19.57 | 19.94 | 1,268,380 | +0.22(+1.13%) |
Oct 03, 2023 | 20.04 | 20.17 | 19.63 | 19.72 | 1,406,306 | -0.51(-2.53%) |
Oct 02, 2023 | 20.61 | 20.76 | 20.13 | 20.23 | 1,290,767 | -0.45(-2.19%) |
Sep 29, 2023 | 21.12 | 21.21 | 20.44 | 20.68 | 1,621,231 | -0.15(-0.74%) |
Sep 28, 2023 | 20.82 | 21.07 | 20.71 | 20.84 | 1,421,032 | +0.14(+0.70%) |
Sep 27, 2023 | 20.54 | 20.93 | 20.54 | 20.69 | 2,849,694 | +0.23(+1.13%) |
Sep 26, 2023 | 20.62 | 20.73 | 20.25 | 20.46 | 1,333,275 | -0.31(-1.49%) |
Sep 25, 2023 | 20.65 | 20.83 | 20.71 | 20.77 | 871,740 | +0.04(+0.19%) |
Sep 22, 2023 | 21.06 | 21.23 | 20.72 | 20.73 | 919,422 | -0.34(-1.60%) |
Sep 21, 2023 | 21.48 | 21.51 | 21.06 | 21.07 | 847,644 | -0.49(-2.28%) |
Sep 20, 2023 | 22.02 | 22.09 | 21.53 | 21.56 | 1,186,215 | -0.22(-1.02%) |
Sep 19, 2023 | 21.89 | 21.95 | 21.74 | 21.78 | 861,383 | -0.06(-0.27%) |
Sep 18, 2023 | 22.21 | 22.24 | 21.83 | 21.84 | 952,932 | -0.40(-1.78%) |
Sep 15, 2023 | 22.02 | 22.30 | 21.97 | 22.24 | 2,789,748 | +0.03(+0.13%) |
Sep 14, 2023 | 21.92 | 22.34 | 21.92 | 22.21 | 1,091,461 | +0.50(+2.31%) |
Sep 13, 2023 | 22.14 | 22.14 | 21.64 | 21.71 | 1,496,941 | -0.36(-1.62%) |
Sep 12, 2023 | 21.79 | 22.08 | 21.79 | 22.06 | 1,532,003 | +0.20(+0.93%) |
Sep 11, 2023 | 22.02 | 22.04 | 21.78 | 21.86 | 932,894 | +0.00(+0.00%) |
Sep 08, 2023 | 21.78 | 22.01 | 21.69 | 21.86 | 1,045,469 | +0.12(+0.53%) |
Sep 07, 2023 | 21.60 | 21.92 | 21.43 | 21.75 | 1,747,427 | +0.23(+1.08%) |
Sep 06, 2023 | 21.38 | 21.54 | 21.25 | 21.51 | 1,374,817 | +0.18(+0.86%) |
Sep 05, 2023 | 21.41 | 21.59 | 21.21 | 21.33 | 1,524,442 | -0.46(-2.13%) |
Sep 01, 2023 | 21.90 | 22.04 | 21.74 | 21.79 | 879,366 | +0.00(+0.00%) |
Aug 31, 2023 | 21.90 | 21.96 | 21.71 | 21.79 | 963,049 | -0.05(-0.22%) |
Aug 30, 2023 | 21.68 | 21.87 | 21.64 | 21.84 | 1,114,832 | +0.14(+0.62%) |
Aug 29, 2023 | 21.50 | 21.73 | 21.29 | 21.71 | 1,371,803 | +0.30(+1.40%) |
Aug 28, 2023 | 21.01 | 21.56 | 21.01 | 21.41 | 1,477,727 | +0.39(+1.84%) |
Aug 25, 2023 | 21.10 | 21.23 | 20.92 | 21.02 | 1,525,912 | +0.02(+0.09%) |
Aug 24, 2023 | 21.02 | 21.41 | 20.99 | 21.00 | 1,204,557 | -0.14(-0.64%) |
Aug 23, 2023 | 20.95 | 21.17 | 20.78 | 21.14 | 884,164 | +0.30(+1.44%) |
Aug 22, 2023 | 21.07 | 21.07 | 20.79 | 20.84 | 886,243 | +0.00(+0.00%) |
Aug 21, 2023 | 21.17 | 21.28 | 20.61 | 20.84 | 2,017,875 | -0.44(-2.09%) |
Aug 18, 2023 | 21.02 | 21.41 | 20.94 | 21.28 | 1,217,244 | +0.06(+0.27%) |
Aug 17, 2023 | 21.65 | 21.74 | 21.17 | 21.22 | 1,090,634 | -0.39(-1.79%) |
Aug 16, 2023 | 21.93 | 22.06 | 21.61 | 21.61 | 1,105,227 | -0.37(-1.67%) |
Aug 15, 2023 | 22.16 | 22.19 | 21.92 | 21.98 | 984,301 | -0.36(-1.60%) |
Aug 14, 2023 | 22.51 | 22.68 | 22.26 | 22.34 | 1,040,788 | -0.23(-1.03%) |
Aug 11, 2023 | 22.76 | 22.77 | 22.45 | 22.57 | 1,357,056 | -0.24(-1.06%) |
Aug 10, 2023 | 23.31 | 23.34 | 22.80 | 22.81 | 1,171,944 | -0.31(-1.34%) |
Aug 09, 2023 | 22.88 | 23.30 | 22.73 | 23.12 | 1,579,896 | +0.26(+1.14%) |
Aug 08, 2023 | 22.50 | 22.90 | 22.36 | 22.86 | 1,009,842 | +0.03(+0.13%) |
Aug 07, 2023 | 22.80 | 23.08 | 22.60 | 22.83 | 1,232,794 | +0.05(+0.21%) |
Aug 04, 2023 | 23.10 | 23.40 | 22.71 | 22.78 | 1,830,008 | -0.40(-1.71%) |
Aug 03, 2023 | 22.93 | 23.25 | 22.80 | 23.18 | 2,722,641 | +0.14(+0.59%) |
Aug 02, 2023 | 22.50 | 23.05 | 22.39 | 23.04 | 2,381,780 | +0.32(+1.40%) |
Aug 01, 2023 | 22.70 | 23.43 | 22.27 | 22.72 | 2,154,159 | +0.63(+2.84%) |
Jul 31, 2023 | 22.12 | 22.36 | 21.98 | 22.09 | 1,734,086 | +0.04(+0.18%) |
Jul 28, 2023 | 22.21 | 22.32 | 21.98 | 22.06 | 696,670 | +0.08(+0.35%) |
Jul 27, 2023 | 22.55 | 22.69 | 21.88 | 21.98 | 1,068,156 | -0.46(-2.07%) |
Jul 26, 2023 | 22.28 | 22.52 | 22.20 | 22.44 | 883,393 | +0.16(+0.74%) |
Jul 25, 2023 | 22.39 | 22.57 | 22.28 | 22.28 | 937,950 | -0.28(-1.24%) |
Jul 24, 2023 | 22.57 | 22.73 | 22.41 | 22.56 | 947,122 | +0.06(+0.26%) |
Jul 21, 2023 | 22.86 | 22.89 | 22.50 | 22.50 | 1,333,808 | -0.23(-1.02%) |
Jul 20, 2023 | 22.79 | 22.79 | 22.40 | 22.73 | 1,506,927 | +0.11(+0.47%) |
Jul 19, 2023 | 22.44 | 22.63 | 22.32 | 22.62 | 1,044,004 | +0.34(+1.52%) |
Jul 18, 2023 | 22.20 | 22.33 | 22.01 | 22.29 | 1,711,181 | +0.08(+0.35%) |
Jul 17, 2023 | 22.03 | 22.35 | 22.03 | 22.21 | 1,339,231 | +0.04(+0.17%) |
Jul 14, 2023 | 22.12 | 22.20 | 21.88 | 22.17 | 1,036,578 | -0.03(-0.13%) |
Jul 13, 2023 | 22.08 | 22.23 | 21.99 | 22.20 | 1,209,314 | +0.12(+0.52%) |
Jul 12, 2023 | 22.40 | 22.45 | 22.05 | 22.08 | 1,328,365 | -0.04(-0.17%) |
Jul 11, 2023 | 21.59 | 22.14 | 21.52 | 22.12 | 1,405,295 | +0.62(+2.87%) |
Jul 10, 2023 | 21.31 | 21.59 | 21.28 | 21.50 | 1,168,628 | +0.06(+0.27%) |
Jul 07, 2023 | 21.63 | 21.89 | 21.43 | 21.45 | 1,305,810 | -0.19(-0.89%) |
Jul 06, 2023 | 21.40 | 21.71 | 21.29 | 21.64 | 1,384,404 | -0.09(-0.40%) |
Jul 05, 2023 | 21.61 | 21.97 | 21.40 | 21.73 | 1,494,156 | +0.05(+0.22%) |
Jul 03, 2023 | 21.13 | 21.77 | 21.13 | 21.68 | 699,513 | +0.33(+1.57%) |
Jun 30, 2023 | 21.47 | 21.54 | 21.04 | 21.34 | 1,778,478 | +0.05(+0.22%) |
Jun 29, 2023 | 20.71 | 21.31 | 20.61 | 21.30 | 1,632,671 | +0.59(+2.86%) |
Jun 28, 2023 | 20.97 | 21.01 | 20.61 | 20.70 | 3,314,589 | -0.21(-1.01%) |
Jun 27, 2023 | 20.55 | 21.04 | 20.34 | 20.91 | 2,034,660 | +0.50(+2.43%) |
Jun 26, 2023 | 19.70 | 20.58 | 19.69 | 20.42 | 1,353,154 | +0.64(+3.24%) |
Jun 23, 2023 | 19.72 | 19.90 | 19.57 | 19.78 | 2,459,869 | -0.18(-0.91%) |
Jun 22, 2023 | 20.13 | 20.13 | 19.60 | 19.96 | 1,323,263 | -0.11(-0.57%) |
Jun 21, 2023 | 20.11 | 20.16 | 19.84 | 20.07 | 1,591,906 | -0.06(-0.28%) |
Jun 20, 2023 | 20.29 | 20.43 | 19.97 | 20.13 | 1,518,916 | -0.33(-1.63%) |
Jun 16, 2023 | 20.59 | 20.62 | 20.28 | 20.47 | 2,553,235 | +0.04(+0.19%) |
Jun 15, 2023 | 19.96 | 20.43 | 19.83 | 20.43 | 1,596,223 | +0.63(+3.19%) |
May 08, 2023 | 19.99 | 20.03 | 19.63 | 19.80 | 2,499,857 | +0.07(+0.34%) |
May 05, 2023 | 19.75 | 19.85 | 19.46 | 19.73 | 1,184,178 | +0.33(+1.72%) |
May 04, 2023 | 19.41 | 19.55 | 19.11 | 19.40 | 1,053,538 | -0.08(-0.39%) |
May 03, 2023 | 19.58 | 20.06 | 19.46 | 19.47 | 1,917,836 | +0.03(+0.15%) |
May 02, 2023 | 19.72 | 20.00 | 19.16 | 19.44 | 1,910,721 | -0.18(-0.92%) |
May 01, 2023 | 19.67 | 19.89 | 19.56 | 19.62 | 1,171,249 | -0.17(-0.87%) |
Apr 28, 2023 | 19.29 | 19.95 | 19.25 | 19.80 | 1,334,603 | +0.50(+2.57%) |
Apr 27, 2023 | 19.03 | 19.56 | 19.01 | 19.30 | 1,323,775 | +0.31(+1.61%) |
Apr 26, 2023 | 19.24 | 19.42 | 18.93 | 18.99 | 1,484,603 | -0.33(-1.73%) |
Apr 25, 2023 | 19.24 | 19.67 | 19.24 | 19.33 | 2,206,511 | -0.18(-0.93%) |
Apr 24, 2023 | 20.13 | 20.30 | 19.40 | 19.51 | 2,147,521 | -0.71(-3.50%) |
Apr 21, 2023 | 20.15 | 20.30 | 19.90 | 20.22 | 1,065,034 | +0.12(+0.62%) |
Apr 20, 2023 | 20.00 | 20.16 | 19.92 | 20.09 | 1,436,578 | +0.00(+0.00%) |
Apr 19, 2023 | 19.80 | 20.17 | 19.67 | 20.09 | 1,590,419 | +0.19(+0.96%) |
Apr 18, 2023 | 19.79 | 19.96 | 19.66 | 19.90 | 1,885,572 | +0.12(+0.63%) |
Apr 17, 2023 | 19.31 | 19.80 | 19.19 | 19.78 | 1,197,599 | +0.54(+2.83%) |
Apr 14, 2023 | 19.49 | 19.67 | 19.04 | 19.23 | 1,028,268 | -0.14(-0.74%) |
Apr 13, 2023 | 19.40 | 19.46 | 19.08 | 19.38 | 1,371,485 | +0.07(+0.35%) |
Apr 12, 2023 | 20.00 | 20.00 | 19.25 | 19.31 | 1,487,848 | -0.41(-2.08%) |
Apr 11, 2023 | 19.77 | 19.87 | 19.61 | 19.72 | 1,262,328 | +0.09(+0.44%) |
Apr 10, 2023 | 19.43 | 19.65 | 19.27 | 19.63 | 1,014,925 | +0.18(+0.93%) |
Apr 06, 2023 | 19.49 | 19.49 | 19.19 | 19.45 | 932,112 | +0.11(+0.54%) |
Apr 05, 2023 | 19.41 | 19.58 | 19.12 | 19.35 | 1,605,990 | -0.28(-1.41%) |
Apr 04, 2023 | 19.80 | 19.80 | 19.39 | 19.62 | 1,390,408 | -0.17(-0.86%) |
Apr 03, 2023 | 19.85 | 20.18 | 19.56 | 19.79 | 1,320,242 | +0.04(+0.19%) |
Mar 31, 2023 | 19.11 | 19.78 | 19.07 | 19.76 | 1,596,867 | +0.79(+4.18%) |
Mar 30, 2023 | 19.00 | 19.19 | 18.82 | 18.96 | 1,096,483 | +0.24(+1.26%) |
Mar 29, 2023 | 18.64 | 18.80 | 18.52 | 18.73 | 1,252,552 | +0.30(+1.64%) |
Mar 28, 2023 | 18.18 | 18.51 | 18.03 | 18.43 | 1,154,043 | +0.04(+0.21%) |
Mar 27, 2023 | 18.70 | 18.70 | 18.36 | 18.39 | 1,387,057 | -0.02(-0.10%) |
Mar 24, 2023 | 17.86 | 18.45 | 17.73 | 18.41 | 1,343,631 | +0.44(+2.47%) |
Mar 23, 2023 | 17.84 | 18.36 | 17.81 | 17.96 | 1,863,693 | +0.09(+0.53%) |
Mar 22, 2023 | 18.68 | 18.71 | 17.82 | 17.87 | 1,940,240 | -0.95(-5.07%) |
Mar 21, 2023 | 18.82 | 19.03 | 18.66 | 18.82 | 1,258,612 | +0.30(+1.63%) |
Mar 20, 2023 | 18.09 | 18.64 | 18.01 | 18.52 | 1,835,491 | +0.59(+3.27%) |
Mar 17, 2023 | 18.37 | 18.40 | 17.78 | 17.93 | 3,680,868 | -0.63(-3.41%) |
Mar 16, 2023 | 18.77 | 18.89 | 18.28 | 18.57 | 2,042,030 | -0.45(-2.38%) |
Mar 15, 2023 | 18.95 | 19.13 | 18.63 | 19.02 | 1,704,456 | -0.48(-2.47%) |
Mar 14, 2023 | 19.71 | 19.96 | 19.27 | 19.50 | 1,952,062 | +0.36(+1.87%) |
Mar 13, 2023 | 18.88 | 19.54 | 18.79 | 19.14 | 1,611,276 | +0.01(+0.05%) |
Mar 10, 2023 | 19.99 | 20.05 | 19.01 | 19.13 | 1,549,055 | -0.92(-4.57%) |
Mar 09, 2023 | 20.29 | 20.38 | 20.04 | 20.05 | 1,202,037 | -0.27(-1.35%) |
Mar 08, 2023 | 19.94 | 20.33 | 19.84 | 20.32 | 1,368,590 | +0.41(+2.04%) |
Mar 07, 2023 | 20.38 | 20.46 | 19.77 | 19.92 | 1,306,088 | -0.48(-2.36%) |
Mar 06, 2023 | 20.56 | 20.74 | 20.36 | 20.40 | 884,463 | -0.19(-0.92%) |
Mar 03, 2023 | 20.59 | 20.65 | 20.31 | 20.59 | 1,795,965 | +0.16(+0.79%) |
Mar 02, 2023 | 20.32 | 20.48 | 20.21 | 20.43 | 1,642,107 | -0.05(-0.23%) |
Mar 01, 2023 | 20.40 | 20.53 | 20.04 | 20.47 | 1,302,862 | -0.04(-0.18%) |
Feb 28, 2023 | 20.47 | 20.88 | 20.46 | 20.51 | 2,046,676 | +0.06(+0.28%) |
Feb 27, 2023 | 20.81 | 20.89 | 20.38 | 20.46 | 945,554 | -0.08(-0.37%) |
Feb 24, 2023 | 20.30 | 20.59 | 20.21 | 20.53 | 1,114,677 | -0.06(-0.27%) |
Feb 23, 2023 | 20.41 | 20.63 | 20.20 | 20.59 | 960,170 | +0.32(+1.58%) |
Feb 22, 2023 | 20.38 | 20.55 | 20.20 | 20.27 | 2,116,011 | +0.00(+0.00%) |
Feb 21, 2023 | 21.00 | 21.15 | 20.20 | 20.27 | 1,725,129 | -0.94(-4.45%) |
Feb 17, 2023 | 21.57 | 21.60 | 21.14 | 21.21 | 1,427,398 | -0.25(-1.19%) |
Feb 16, 2023 | 21.05 | 21.72 | 20.94 | 21.47 | 2,573,449 | +0.12(+0.58%) |
Feb 15, 2023 | 20.81 | 21.35 | 20.67 | 21.34 | 2,368,899 | +0.38(+1.80%) |
Feb 14, 2023 | 20.71 | 21.49 | 19.83 | 20.97 | 2,236,974 | +0.06(+0.27%) |
Feb 13, 2023 | 20.72 | 20.98 | 20.59 | 20.91 | 1,350,289 | +0.25(+1.19%) |
Feb 10, 2023 | 20.36 | 20.79 | 20.19 | 20.66 | 1,648,084 | +0.23(+1.11%) |
Feb 09, 2023 | 20.78 | 20.95 | 20.33 | 20.44 | 1,712,187 | -0.23(-1.10%) |
Feb 08, 2023 | 20.81 | 21.07 | 20.58 | 20.66 | 1,330,960 | -0.31(-1.49%) |
Feb 07, 2023 | 20.76 | 21.29 | 20.54 | 20.98 | 1,938,629 | +0.03(+0.14%) |
Feb 06, 2023 | 20.81 | 21.04 | 20.56 | 20.95 | 1,313,157 | -0.10(-0.49%) |
Feb 03, 2023 | 21.08 | 21.12 | 20.72 | 21.05 | 1,848,212 | -0.24(-1.11%) |
Feb 02, 2023 | 20.95 | 21.57 | 20.95 | 21.29 | 2,134,373 | +0.50(+2.41%) |