Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.35 | 19.35 | 18.72 | 19.06 | 295,978 | -0.29(-1.50%) |
Nov 29, 2023 | 18.95 | 19.48 | 18.95 | 19.35 | 267,865 | +0.42(+2.22%) |
Nov 28, 2023 | 18.70 | 19.08 | 18.57 | 18.93 | 242,818 | +0.21(+1.12%) |
Nov 27, 2023 | 19.21 | 19.45 | 18.67 | 18.72 | 644,727 | -0.78(-4.00%) |
Nov 24, 2023 | 19.30 | 19.65 | 19.30 | 19.50 | 141,992 | +0.13(+0.67%) |
Nov 22, 2023 | 19.39 | 19.64 | 19.20 | 19.37 | 162,785 | +0.11(+0.57%) |
Nov 21, 2023 | 19.51 | 19.57 | 19.16 | 19.26 | 189,953 | -0.40(-2.03%) |
Nov 20, 2023 | 19.51 | 19.82 | 19.40 | 19.66 | 420,568 | +0.22(+1.13%) |
Nov 17, 2023 | 19.59 | 19.64 | 19.24 | 19.44 | 751,727 | +0.02(+0.10%) |
Nov 16, 2023 | 19.24 | 19.51 | 19.19 | 19.42 | 442,685 | -0.03(-0.15%) |
Nov 15, 2023 | 19.30 | 19.94 | 19.30 | 19.45 | 407,758 | +0.11(+0.57%) |
Nov 14, 2023 | 18.86 | 19.54 | 18.78 | 19.34 | 720,278 | +1.37(+7.62%) |
Nov 13, 2023 | 17.83 | 18.15 | 17.78 | 17.97 | 271,083 | +0.00(+0.00%) |
Nov 10, 2023 | 17.79 | 18.09 | 17.53 | 17.97 | 254,046 | +0.10(+0.56%) |
Nov 09, 2023 | 18.48 | 18.48 | 17.76 | 17.87 | 438,916 | -0.09(-0.50%) |
Nov 08, 2023 | 18.18 | 18.36 | 17.79 | 17.96 | 387,586 | -0.24(-1.32%) |
Nov 07, 2023 | 17.98 | 18.22 | 17.81 | 18.20 | 547,639 | +0.09(+0.50%) |
Nov 06, 2023 | 18.10 | 18.43 | 17.54 | 18.11 | 833,437 | +0.03(+0.17%) |
Nov 03, 2023 | 17.95 | 18.63 | 17.59 | 18.08 | 894,581 | +0.37(+2.09%) |
Nov 02, 2023 | 15.94 | 17.72 | 15.86 | 17.71 | 2,183,372 | +3.30(+22.90%) |
Nov 01, 2023 | 15.08 | 15.08 | 14.06 | 14.41 | 648,520 | -0.79(-5.20%) |
Oct 31, 2023 | 14.18 | 15.29 | 14.18 | 15.20 | 821,418 | +1.04(+7.34%) |
Oct 30, 2023 | 14.90 | 15.06 | 14.04 | 14.16 | 702,822 | -0.68(-4.58%) |
Oct 27, 2023 | 15.08 | 15.08 | 14.59 | 14.84 | 865,735 | -0.20(-1.33%) |
Oct 26, 2023 | 15.48 | 15.52 | 14.72 | 15.04 | 1,560,930 | -0.33(-2.15%) |
Oct 25, 2023 | 17.55 | 17.55 | 15.11 | 15.37 | 1,544,097 | -3.01(-16.38%) |
Oct 24, 2023 | 18.23 | 18.44 | 18.11 | 18.38 | 410,751 | +0.33(+1.83%) |
Oct 23, 2023 | 18.20 | 18.25 | 17.95 | 18.05 | 460,906 | -0.15(-0.82%) |
Oct 20, 2023 | 18.26 | 18.32 | 17.78 | 18.20 | 852,749 | -0.09(-0.49%) |
Oct 19, 2023 | 18.78 | 18.85 | 18.27 | 18.29 | 493,588 | -0.46(-2.45%) |
Oct 18, 2023 | 19.02 | 19.71 | 18.41 | 18.75 | 566,485 | -0.30(-1.57%) |
Oct 17, 2023 | 19.35 | 19.47 | 18.78 | 19.05 | 616,190 | -0.31(-1.60%) |
Oct 16, 2023 | 19.53 | 19.45 | 18.68 | 19.36 | 630,553 | -0.15(-0.77%) |
Oct 13, 2023 | 20.57 | 20.64 | 19.49 | 19.51 | 445,773 | -1.08(-5.25%) |
Oct 12, 2023 | 20.65 | 20.70 | 20.46 | 20.59 | 255,074 | +0.05(+0.24%) |
Oct 11, 2023 | 20.93 | 21.20 | 20.27 | 20.54 | 424,557 | -0.30(-1.44%) |
Oct 10, 2023 | 20.24 | 20.90 | 20.15 | 20.84 | 421,798 | +0.69(+3.42%) |
Oct 09, 2023 | 20.02 | 20.26 | 19.94 | 20.15 | 351,776 | +0.06(+0.30%) |
Oct 06, 2023 | 19.88 | 20.14 | 19.39 | 20.09 | 551,708 | +0.01(+0.05%) |
Oct 05, 2023 | 20.39 | 20.45 | 19.77 | 20.08 | 664,138 | -0.33(-1.62%) |
Oct 04, 2023 | 20.57 | 20.61 | 19.94 | 20.41 | 504,283 | -0.15(-0.73%) |
Oct 03, 2023 | 20.68 | 21.00 | 20.53 | 20.56 | 220,563 | -0.27(-1.30%) |
Oct 02, 2023 | 21.22 | 21.32 | 20.65 | 20.83 | 353,743 | -0.38(-1.79%) |
Sep 29, 2023 | 20.83 | 21.30 | 20.66 | 21.21 | 588,806 | +0.53(+2.56%) |
Sep 28, 2023 | 20.84 | 20.97 | 20.54 | 20.68 | 665,590 | -0.07(-0.34%) |
Sep 27, 2023 | 21.11 | 21.25 | 20.73 | 20.75 | 403,774 | -0.23(-1.10%) |
Sep 26, 2023 | 21.34 | 21.38 | 20.85 | 20.98 | 348,805 | -0.36(-1.69%) |
Sep 25, 2023 | 21.29 | 21.36 | 20.92 | 21.34 | 606,169 | +0.05(+0.23%) |
Sep 22, 2023 | 21.68 | 21.78 | 21.20 | 21.29 | 942,140 | -0.36(-1.66%) |
Sep 21, 2023 | 21.72 | 21.77 | 21.46 | 21.65 | 284,433 | -0.29(-1.32%) |
Sep 20, 2023 | 22.91 | 23.05 | 21.90 | 21.94 | 209,953 | -0.76(-3.35%) |
Sep 19, 2023 | 22.86 | 22.89 | 22.58 | 22.70 | 343,880 | -0.20(-0.87%) |
Sep 18, 2023 | 22.94 | 23.10 | 22.84 | 22.90 | 335,629 | -0.10(-0.43%) |
Sep 15, 2023 | 23.80 | 23.81 | 22.95 | 23.00 | 747,629 | -0.67(-2.83%) |
Sep 14, 2023 | 23.88 | 24.35 | 23.64 | 23.67 | 372,411 | -0.06(-0.25%) |
Sep 13, 2023 | 24.39 | 24.72 | 23.61 | 23.73 | 298,487 | -0.65(-2.67%) |
Sep 12, 2023 | 24.00 | 24.41 | 23.60 | 24.38 | 316,889 | +0.23(+0.95%) |
Sep 11, 2023 | 24.83 | 24.92 | 24.13 | 24.15 | 254,882 | -0.39(-1.59%) |
Sep 08, 2023 | 24.85 | 24.99 | 24.35 | 24.54 | 295,701 | -0.28(-1.13%) |
Sep 07, 2023 | 24.88 | 25.00 | 24.60 | 24.82 | 308,688 | -0.18(-0.72%) |
Sep 06, 2023 | 25.21 | 25.65 | 24.87 | 25.00 | 240,563 | -0.15(-0.60%) |
Sep 05, 2023 | 25.18 | 25.61 | 24.98 | 25.15 | 704,451 | -0.23(-0.91%) |
Sep 01, 2023 | 27.14 | 27.39 | 24.77 | 25.38 | 1,144,515 | -1.80(-6.62%) |
Aug 31, 2023 | 27.14 | 27.21 | 26.71 | 27.18 | 494,453 | +0.09(+0.33%) |
Aug 30, 2023 | 27.79 | 28.00 | 26.97 | 27.09 | 268,044 | -0.86(-3.08%) |
Aug 29, 2023 | 27.68 | 28.02 | 27.40 | 27.95 | 209,570 | +0.18(+0.65%) |
Aug 28, 2023 | 27.54 | 27.92 | 27.33 | 27.77 | 264,002 | +0.48(+1.76%) |
Aug 25, 2023 | 27.39 | 27.47 | 26.78 | 27.29 | 249,282 | +0.14(+0.52%) |
Aug 24, 2023 | 27.37 | 27.55 | 26.94 | 27.15 | 223,659 | -0.41(-1.49%) |
Aug 23, 2023 | 28.00 | 28.00 | 27.51 | 27.56 | 555,879 | -0.32(-1.15%) |
Aug 22, 2023 | 27.80 | 27.98 | 27.52 | 27.88 | 263,582 | +0.29(+1.05%) |
Aug 21, 2023 | 27.24 | 27.65 | 27.09 | 27.59 | 196,209 | +0.45(+1.66%) |
Aug 18, 2023 | 26.84 | 27.44 | 26.73 | 27.14 | 183,007 | +0.09(+0.33%) |
Aug 17, 2023 | 26.86 | 27.28 | 26.75 | 27.05 | 221,180 | +0.18(+0.67%) |
Aug 16, 2023 | 27.38 | 27.62 | 26.82 | 26.87 | 201,794 | -0.51(-1.86%) |
Aug 15, 2023 | 27.55 | 28.01 | 27.32 | 27.38 | 309,897 | -0.22(-0.80%) |
Aug 14, 2023 | 27.40 | 27.61 | 27.13 | 27.60 | 275,985 | +0.19(+0.69%) |
Aug 11, 2023 | 27.75 | 27.77 | 27.21 | 27.41 | 237,671 | -0.32(-1.15%) |
Aug 10, 2023 | 27.25 | 27.77 | 27.14 | 27.73 | 317,785 | +0.59(+2.17%) |
Aug 09, 2023 | 26.72 | 27.41 | 26.53 | 27.14 | 494,702 | +0.33(+1.23%) |
Aug 08, 2023 | 27.14 | 27.20 | 25.92 | 26.81 | 964,277 | -0.86(-3.11%) |
Aug 07, 2023 | 27.54 | 28.21 | 27.44 | 27.67 | 567,198 | +0.15(+0.55%) |
Aug 04, 2023 | 26.41 | 27.78 | 26.37 | 27.52 | 791,825 | +1.55(+5.97%) |
Aug 03, 2023 | 26.25 | 26.29 | 22.88 | 25.97 | 2,110,388 | -4.45(-14.63%) |
Aug 02, 2023 | 30.20 | 30.56 | 29.95 | 30.42 | 584,483 | -0.15(-0.49%) |
Aug 01, 2023 | 30.37 | 30.61 | 30.17 | 30.57 | 303,697 | +0.09(+0.30%) |
Jul 31, 2023 | 29.97 | 30.70 | 29.97 | 30.48 | 332,862 | +0.55(+1.84%) |
Jul 28, 2023 | 29.90 | 30.12 | 29.48 | 29.93 | 196,441 | +0.25(+0.84%) |
Jul 27, 2023 | 30.51 | 30.51 | 29.45 | 29.68 | 273,625 | -0.65(-2.14%) |
Jul 26, 2023 | 30.42 | 30.69 | 30.13 | 30.33 | 178,771 | -0.22(-0.72%) |
Jul 25, 2023 | 30.15 | 30.63 | 30.14 | 30.55 | 330,218 | +0.43(+1.43%) |
Jul 24, 2023 | 30.00 | 30.30 | 29.46 | 30.12 | 365,913 | +0.20(+0.67%) |
Jul 21, 2023 | 30.15 | 30.17 | 29.51 | 29.92 | 690,370 | -0.04(-0.13%) |
Jul 20, 2023 | 30.20 | 30.42 | 29.76 | 29.96 | 295,218 | -0.11(-0.37%) |
Jul 19, 2023 | 30.75 | 30.76 | 29.73 | 30.07 | 369,572 | -0.54(-1.76%) |
Jul 18, 2023 | 30.45 | 30.63 | 30.31 | 30.61 | 404,292 | +0.36(+1.19%) |
Jul 17, 2023 | 29.26 | 30.57 | 29.26 | 30.25 | 879,742 | +1.18(+4.06%) |
Jul 14, 2023 | 29.00 | 29.27 | 28.85 | 29.07 | 318,055 | -0.02(-0.07%) |
Jul 13, 2023 | 28.92 | 29.22 | 28.77 | 29.09 | 305,964 | +0.38(+1.32%) |
Jul 12, 2023 | 29.17 | 29.28 | 28.25 | 28.71 | 410,601 | +0.37(+1.31%) |
Jul 11, 2023 | 28.46 | 28.71 | 28.20 | 28.34 | 256,617 | +0.12(+0.43%) |
Jul 10, 2023 | 27.94 | 28.50 | 27.85 | 28.22 | 222,768 | +0.52(+1.88%) |
Jul 07, 2023 | 27.95 | 28.23 | 27.64 | 27.70 | 238,289 | -0.04(-0.14%) |
Jul 06, 2023 | 28.26 | 28.29 | 27.21 | 27.74 | 321,029 | -0.57(-2.01%) |
Jul 05, 2023 | 28.44 | 28.78 | 28.16 | 28.31 | 272,797 | -0.29(-1.01%) |
Jul 03, 2023 | 27.95 | 28.70 | 27.90 | 28.60 | 332,209 | +0.65(+2.33%) |
Jun 30, 2023 | 28.13 | 28.30 | 27.94 | 27.95 | 483,228 | +0.14(+0.50%) |
Jun 29, 2023 | 28.08 | 28.42 | 27.68 | 27.81 | 357,459 | -0.15(-0.54%) |
Jun 28, 2023 | 29.40 | 29.40 | 27.78 | 27.96 | 768,976 | -1.46(-4.96%) |
Jun 27, 2023 | 27.50 | 29.71 | 27.31 | 29.42 | 1,106,988 | +2.42(+8.96%) |
Jun 26, 2023 | 26.71 | 27.26 | 26.71 | 27.00 | 297,242 | +0.21(+0.78%) |
Jun 23, 2023 | 27.15 | 27.29 | 26.77 | 26.79 | 662,351 | -0.72(-2.62%) |
Jun 22, 2023 | 27.58 | 27.58 | 27.28 | 27.51 | 201,425 | -0.06(-0.22%) |
Jun 21, 2023 | 27.52 | 27.66 | 27.25 | 27.57 | 252,930 | +0.05(+0.18%) |
Jun 20, 2023 | 27.35 | 27.66 | 27.21 | 27.52 | 369,500 | +0.13(+0.47%) |
Jun 16, 2023 | 27.06 | 27.49 | 26.90 | 27.39 | 647,929 | +0.56(+2.09%) |
Jun 15, 2023 | 26.53 | 26.87 | 26.08 | 26.83 | 221,914 | +0.19(+0.71%) |
Jun 14, 2023 | 26.72 | 26.77 | 26.10 | 26.64 | 308,008 | -0.03(-0.11%) |
Jun 13, 2023 | 26.70 | 27.26 | 26.64 | 26.67 | 506,470 | -0.31(-1.15%) |
Jun 12, 2023 | 27.01 | 27.16 | 26.92 | 26.98 | 318,800 | -0.05(-0.18%) |
Jun 09, 2023 | 27.00 | 27.18 | 26.86 | 27.03 | 321,176 | +0.03(+0.11%) |
Jun 08, 2023 | 26.64 | 27.06 | 26.40 | 27.00 | 321,405 | +0.36(+1.35%) |
Jun 07, 2023 | 26.47 | 26.93 | 26.47 | 26.64 | 378,009 | +0.22(+0.83%) |
Jun 06, 2023 | 25.32 | 26.59 | 25.18 | 26.42 | 426,094 | +1.03(+4.06%) |
Jun 05, 2023 | 25.18 | 25.68 | 24.82 | 25.39 | 269,000 | +0.10(+0.40%) |
Jun 02, 2023 | 24.48 | 25.36 | 24.41 | 25.29 | 294,510 | +1.08(+4.46%) |
Jun 01, 2023 | 23.81 | 24.29 | 23.76 | 24.21 | 415,452 | +0.40(+1.68%) |
May 31, 2023 | 24.62 | 24.73 | 23.77 | 23.81 | 418,275 | -0.91(-3.68%) |
May 30, 2023 | 24.89 | 25.14 | 24.59 | 24.72 | 260,745 | -0.11(-0.44%) |
May 26, 2023 | 24.88 | 25.07 | 24.54 | 24.83 | 234,573 | -0.09(-0.36%) |
May 25, 2023 | 24.58 | 25.12 | 24.58 | 24.92 | 332,992 | +0.29(+1.18%) |
May 24, 2023 | 25.15 | 25.15 | 24.45 | 24.63 | 242,975 | -0.64(-2.53%) |
May 23, 2023 | 25.44 | 25.64 | 25.11 | 25.27 | 243,580 | -0.21(-0.82%) |
May 22, 2023 | 25.25 | 25.59 | 25.07 | 25.48 | 241,856 | +0.25(+0.99%) |
May 19, 2023 | 25.33 | 25.58 | 25.06 | 25.23 | 282,799 | -0.01(-0.04%) |
May 18, 2023 | 24.76 | 25.35 | 24.53 | 25.24 | 381,731 | +0.56(+2.27%) |
May 17, 2023 | 24.47 | 24.93 | 24.24 | 24.68 | 284,393 | +0.35(+1.44%) |
May 16, 2023 | 24.45 | 24.66 | 24.26 | 24.33 | 199,373 | -0.24(-0.98%) |
May 15, 2023 | 24.17 | 24.61 | 24.01 | 24.57 | 327,984 | +0.43(+1.78%) |
May 12, 2023 | 24.39 | 24.50 | 24.02 | 24.14 | 209,328 | -0.12(-0.49%) |
May 11, 2023 | 24.53 | 24.90 | 24.22 | 24.26 | 255,000 | -0.22(-0.90%) |
May 10, 2023 | 24.77 | 25.08 | 24.37 | 24.48 | 398,949 | +0.05(+0.20%) |
May 09, 2023 | 23.95 | 24.44 | 23.73 | 24.43 | 491,416 | +0.87(+3.69%) |
May 08, 2023 | 24.28 | 24.42 | 23.38 | 23.56 | 257,166 | -0.65(-2.68%) |
May 05, 2023 | 23.60 | 24.56 | 23.60 | 24.21 | 484,036 | +0.96(+4.13%) |
May 04, 2023 | 22.64 | 23.37 | 21.78 | 23.25 | 847,094 | +1.27(+5.78%) |
May 03, 2023 | 22.23 | 22.62 | 21.90 | 21.98 | 471,203 | -0.24(-1.08%) |
May 02, 2023 | 22.10 | 22.71 | 21.91 | 22.22 | 383,384 | +0.12(+0.54%) |
May 01, 2023 | 22.41 | 22.66 | 22.06 | 22.10 | 337,112 | -0.43(-1.91%) |
Apr 28, 2023 | 22.89 | 23.21 | 22.43 | 22.53 | 416,548 | -0.40(-1.74%) |
Apr 27, 2023 | 22.84 | 23.34 | 22.73 | 22.93 | 440,382 | +0.19(+0.84%) |
Apr 26, 2023 | 22.85 | 23.10 | 22.52 | 22.74 | 362,265 | -0.07(-0.31%) |
Apr 25, 2023 | 22.29 | 23.00 | 22.12 | 22.81 | 423,467 | +0.40(+1.78%) |
Apr 24, 2023 | 22.61 | 23.04 | 22.30 | 22.41 | 273,685 | -0.18(-0.80%) |
Apr 21, 2023 | 23.06 | 23.09 | 22.44 | 22.59 | 901,326 | -0.49(-2.12%) |
Apr 20, 2023 | 23.53 | 23.72 | 22.88 | 23.08 | 222,514 | -0.63(-2.66%) |
Apr 19, 2023 | 23.66 | 23.90 | 23.57 | 23.71 | 240,657 | -0.11(-0.46%) |
Apr 18, 2023 | 24.15 | 24.39 | 23.72 | 23.82 | 257,334 | -0.33(-1.37%) |
Apr 17, 2023 | 24.37 | 24.56 | 23.88 | 24.15 | 258,806 | -0.36(-1.47%) |
Apr 14, 2023 | 24.79 | 25.06 | 24.35 | 24.51 | 242,512 | -0.35(-1.41%) |
Apr 13, 2023 | 24.54 | 24.92 | 24.30 | 24.86 | 297,604 | +0.35(+1.43%) |
Apr 12, 2023 | 24.88 | 25.09 | 24.50 | 24.51 | 375,458 | -0.26(-1.05%) |
Apr 11, 2023 | 24.61 | 24.88 | 24.41 | 24.77 | 489,376 | +0.38(+1.56%) |
Apr 10, 2023 | 23.29 | 24.44 | 23.28 | 24.39 | 529,319 | +0.93(+3.96%) |
Apr 06, 2023 | 23.44 | 23.62 | 23.06 | 23.46 | 261,860 | +0.04(+0.17%) |
Apr 05, 2023 | 23.48 | 23.58 | 23.09 | 23.42 | 351,780 | +0.11(+0.47%) |
Apr 04, 2023 | 23.74 | 23.88 | 23.07 | 23.31 | 550,590 | -0.37(-1.56%) |
Apr 03, 2023 | 23.06 | 23.80 | 22.75 | 23.68 | 549,515 | +0.63(+2.73%) |
Mar 31, 2023 | 22.24 | 23.13 | 22.22 | 23.05 | 628,168 | +0.94(+4.25%) |
Mar 30, 2023 | 21.99 | 22.40 | 21.99 | 22.11 | 216,876 | +0.21(+0.96%) |
Mar 29, 2023 | 22.07 | 22.27 | 21.73 | 21.90 | 163,548 | +0.03(+0.14%) |
Mar 28, 2023 | 21.72 | 21.92 | 21.57 | 21.87 | 158,229 | +0.08(+0.37%) |
Mar 27, 2023 | 22.02 | 22.02 | 21.41 | 21.79 | 197,286 | +0.10(+0.46%) |
Mar 24, 2023 | 21.31 | 21.75 | 21.09 | 21.69 | 217,592 | +0.19(+0.88%) |
Mar 23, 2023 | 21.58 | 21.91 | 21.18 | 21.50 | 190,180 | +0.01(+0.05%) |
Mar 22, 2023 | 21.95 | 22.63 | 21.29 | 21.49 | 227,188 | -0.45(-2.05%) |
Mar 21, 2023 | 21.81 | 22.36 | 21.69 | 21.94 | 239,796 | +0.52(+2.43%) |
Mar 20, 2023 | 21.27 | 21.65 | 20.97 | 21.42 | 235,866 | +0.38(+1.81%) |
Mar 17, 2023 | 21.70 | 21.96 | 20.87 | 21.04 | 983,104 | -1.01(-4.58%) |
Mar 16, 2023 | 21.67 | 22.25 | 21.41 | 22.05 | 275,291 | +0.08(+0.36%) |
Mar 15, 2023 | 22.32 | 22.60 | 21.36 | 21.97 | 345,674 | -0.88(-3.85%) |
Mar 14, 2023 | 22.72 | 23.88 | 22.30 | 22.85 | 430,287 | +0.38(+1.69%) |
Mar 13, 2023 | 21.86 | 22.62 | 21.66 | 22.47 | 390,461 | +0.21(+0.94%) |
Mar 10, 2023 | 23.07 | 23.16 | 21.98 | 22.26 | 349,163 | -0.96(-4.13%) |
Mar 09, 2023 | 23.89 | 24.18 | 23.22 | 23.22 | 280,603 | -0.55(-2.31%) |
Mar 08, 2023 | 23.32 | 23.78 | 23.04 | 23.77 | 274,096 | +0.58(+2.50%) |
Mar 07, 2023 | 23.89 | 23.89 | 23.00 | 23.19 | 415,392 | -0.70(-2.93%) |
Mar 06, 2023 | 23.34 | 24.00 | 23.20 | 23.89 | 631,932 | +0.63(+2.71%) |
Mar 03, 2023 | 22.72 | 23.28 | 22.49 | 23.26 | 313,778 | +0.66(+2.92%) |
Mar 02, 2023 | 21.90 | 22.67 | 21.83 | 22.60 | 330,645 | +0.51(+2.31%) |
Mar 01, 2023 | 22.01 | 22.15 | 21.80 | 22.09 | 263,967 | +0.02(+0.09%) |
Feb 28, 2023 | 21.81 | 22.30 | 21.71 | 22.07 | 477,327 | +0.34(+1.56%) |
Feb 27, 2023 | 22.04 | 22.31 | 21.65 | 21.73 | 237,255 | -0.29(-1.32%) |
Feb 24, 2023 | 21.54 | 22.04 | 21.41 | 22.02 | 349,737 | +0.17(+0.78%) |
Feb 23, 2023 | 21.81 | 22.80 | 21.43 | 21.85 | 934,227 | +0.96(+4.60%) |
Feb 22, 2023 | 21.14 | 21.46 | 20.72 | 20.89 | 607,529 | -0.24(-1.14%) |
Feb 21, 2023 | 21.51 | 21.58 | 21.06 | 21.13 | 328,877 | -0.54(-2.49%) |
Feb 17, 2023 | 21.95 | 21.99 | 21.53 | 21.67 | 357,068 | -0.17(-0.78%) |
Feb 16, 2023 | 22.39 | 22.44 | 21.82 | 21.84 | 374,249 | -0.66(-2.93%) |
Feb 15, 2023 | 22.19 | 22.50 | 21.93 | 22.50 | 569,926 | +0.14(+0.63%) |
Feb 14, 2023 | 22.83 | 23.13 | 22.11 | 22.36 | 563,495 | -0.59(-2.57%) |
Feb 13, 2023 | 22.67 | 22.98 | 22.41 | 22.95 | 117,456 | +0.34(+1.50%) |
Feb 10, 2023 | 22.19 | 22.81 | 22.09 | 22.61 | 276,875 | +0.30(+1.34%) |
Feb 09, 2023 | 22.58 | 22.69 | 22.12 | 22.31 | 214,500 | -0.01(-0.04%) |
Feb 08, 2023 | 22.23 | 22.40 | 22.11 | 22.32 | 212,373 | -0.10(-0.45%) |
Feb 07, 2023 | 22.31 | 22.44 | 21.80 | 22.42 | 199,496 | +0.00(+0.00%) |
Feb 06, 2023 | 22.64 | 22.66 | 22.20 | 22.42 | 184,177 | -0.53(-2.31%) |
Feb 03, 2023 | 22.47 | 23.13 | 22.47 | 22.95 | 230,162 | +0.24(+1.06%) |
Feb 02, 2023 | 22.54 | 22.77 | 22.36 | 22.71 | 277,871 | +0.41(+1.84%) |
Feb 01, 2023 | 22.10 | 22.52 | 21.49 | 22.30 | 226,302 | +0.17(+0.77%) |
Jan 31, 2023 | 21.54 | 22.15 | 20.89 | 22.13 | 217,076 | +0.72(+3.36%) |
Jan 30, 2023 | 21.28 | 21.62 | 21.16 | 21.41 | 125,837 | -0.05(-0.23%) |
Jan 27, 2023 | 21.21 | 21.74 | 21.21 | 21.46 | 339,342 | +0.19(+0.89%) |
Jan 26, 2023 | 22.00 | 22.13 | 21.11 | 21.27 | 210,833 | -0.54(-2.48%) |
Jan 25, 2023 | 21.22 | 21.83 | 20.93 | 21.81 | 127,411 | +0.36(+1.68%) |
Jan 24, 2023 | 21.83 | 21.93 | 21.40 | 21.45 | 214,786 | -0.40(-1.83%) |
Jan 23, 2023 | 21.87 | 22.13 | 21.71 | 21.85 | 356,620 | -0.02(-0.09%) |
Jan 20, 2023 | 21.82 | 21.95 | 21.43 | 21.87 | 264,128 | +0.29(+1.34%) |
Jan 19, 2023 | 21.53 | 21.73 | 21.20 | 21.58 | 191,349 | +0.00(+0.00%) |
Jan 18, 2023 | 22.10 | 22.22 | 21.57 | 21.58 | 172,863 | -0.30(-1.37%) |
Jan 17, 2023 | 22.15 | 22.29 | 21.76 | 21.88 | 225,062 | -0.31(-1.40%) |
Jan 13, 2023 | 22.06 | 22.30 | 22.04 | 22.19 | 186,685 | +0.02(+0.09%) |
Jan 12, 2023 | 21.90 | 22.25 | 21.83 | 22.17 | 201,888 | +0.37(+1.70%) |
Jan 11, 2023 | 21.48 | 21.93 | 21.48 | 21.80 | 185,463 | +0.52(+2.44%) |
Jan 10, 2023 | 20.41 | 21.31 | 20.31 | 21.28 | 444,046 | +0.85(+4.16%) |
Jan 09, 2023 | 20.40 | 20.77 | 20.33 | 20.43 | 254,280 | +0.22(+1.09%) |
Jan 06, 2023 | 20.03 | 20.30 | 19.82 | 20.21 | 248,190 | +0.41(+2.07%) |
Jan 05, 2023 | 20.28 | 20.77 | 19.68 | 19.80 | 305,070 | -0.65(-3.18%) |
Jan 04, 2023 | 20.77 | 20.95 | 20.34 | 20.45 | 220,163 | -0.17(-0.82%) |
Jan 03, 2023 | 20.67 | 20.99 | 20.49 | 20.62 | 516,918 | +0.13(+0.63%) |
Dec 30, 2022 | 20.37 | 20.55 | 20.18 | 20.49 | 310,975 | -0.04(-0.19%) |
Dec 29, 2022 | 20.62 | 20.82 | 20.32 | 20.53 | 231,036 | +0.16(+0.79%) |
Dec 28, 2022 | 21.06 | 21.16 | 20.31 | 20.37 | 198,700 | -0.67(-3.18%) |
Dec 27, 2022 | 21.06 | 21.29 | 20.85 | 21.04 | 151,604 | +0.08(+0.38%) |
Dec 23, 2022 | 20.95 | 21.44 | 20.59 | 20.96 | 169,322 | +0.01(+0.05%) |
Dec 22, 2022 | 21.43 | 21.43 | 20.63 | 20.95 | 200,886 | -0.65(-3.01%) |
Dec 21, 2022 | 21.28 | 21.71 | 21.15 | 21.60 | 233,546 | +0.42(+1.98%) |
Dec 20, 2022 | 20.97 | 21.32 | 20.83 | 21.18 | 260,467 | +0.22(+1.05%) |
Dec 19, 2022 | 21.19 | 21.19 | 20.74 | 20.96 | 321,910 | -0.15(-0.71%) |
Dec 16, 2022 | 20.93 | 21.37 | 20.89 | 21.11 | 765,522 | -0.07(-0.33%) |
Dec 15, 2022 | 21.74 | 22.09 | 21.16 | 21.18 | 254,980 | -0.95(-4.29%) |
Dec 14, 2022 | 22.32 | 22.68 | 21.96 | 22.13 | 223,225 | -0.17(-0.76%) |
Dec 13, 2022 | 22.62 | 22.91 | 22.08 | 22.30 | 276,789 | +0.37(+1.69%) |
Dec 12, 2022 | 21.74 | 22.12 | 21.71 | 21.93 | 293,737 | +0.21(+0.97%) |
Dec 09, 2022 | 21.78 | 22.05 | 21.54 | 21.72 | 373,958 | -0.10(-0.46%) |
Dec 08, 2022 | 22.18 | 22.40 | 21.64 | 21.82 | 292,415 | -0.28(-1.27%) |
Dec 07, 2022 | 22.46 | 22.75 | 21.99 | 22.10 | 249,235 | -0.42(-1.87%) |
Dec 06, 2022 | 23.01 | 23.18 | 22.24 | 22.52 | 232,874 | -0.45(-1.96%) |
Dec 05, 2022 | 23.08 | 23.10 | 22.58 | 22.97 | 239,866 | -0.19(-0.82%) |
Dec 02, 2022 | 22.53 | 23.39 | 22.47 | 23.16 | 263,137 | +0.38(+1.67%) |