Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 16.70 | 16.97 | 16.67 | 16.95 | 502,627 | +0.30(+1.80%) |
Dec 28, 2023 | 16.68 | 16.71 | 16.61 | 16.65 | 237,918 | -0.06(-0.36%) |
Dec 27, 2023 | 16.75 | 16.76 | 16.59 | 16.71 | 245,694 | +0.00(+0.01%) |
Dec 26, 2023 | 16.84 | 16.85 | 16.65 | 16.71 | 165,343 | -0.08(-0.45%) |
Dec 22, 2023 | 16.82 | 16.91 | 16.71 | 16.78 | 725,016 | -0.01(-0.06%) |
Dec 21, 2023 | 16.93 | 16.98 | 16.79 | 16.79 | 186,990 | -0.24(-1.44%) |
Dec 20, 2023 | 16.83 | 17.08 | 16.68 | 17.04 | 282,863 | +0.19(+1.12%) |
Dec 19, 2023 | 16.99 | 17.11 | 16.77 | 16.85 | 434,232 | -0.29(-1.70%) |
Dec 18, 2023 | 16.93 | 17.20 | 16.89 | 17.14 | 239,971 | +0.17(+1.00%) |
Dec 15, 2023 | 16.85 | 17.05 | 16.70 | 16.97 | 390,591 | +0.02(+0.11%) |
Dec 14, 2023 | 17.56 | 17.56 | 16.88 | 16.95 | 758,336 | -0.85(-4.76%) |
Dec 13, 2023 | 18.39 | 18.55 | 17.80 | 17.80 | 338,671 | -0.60(-3.27%) |
Dec 12, 2023 | 18.27 | 18.48 | 18.21 | 18.40 | 159,518 | +0.15(+0.83%) |
Dec 11, 2023 | 18.17 | 18.31 | 18.17 | 18.25 | 213,586 | +0.05(+0.26%) |
Dec 08, 2023 | 18.40 | 18.40 | 18.06 | 18.21 | 328,923 | -0.13(-0.72%) |
Dec 07, 2023 | 18.43 | 18.53 | 18.29 | 18.34 | 410,362 | -0.13(-0.71%) |
Dec 06, 2023 | 18.47 | 18.59 | 18.16 | 18.47 | 1,532,017 | +0.00(+0.00%) |
Dec 05, 2023 | 18.42 | 18.58 | 18.38 | 18.47 | 808,076 | +0.14(+0.77%) |
Dec 04, 2023 | 18.37 | 18.48 | 18.25 | 18.33 | 1,202,454 | -0.11(-0.61%) |
Dec 01, 2023 | 18.84 | 19.11 | 18.41 | 18.44 | 564,846 | -0.45(-2.39%) |
Nov 30, 2023 | 18.65 | 18.91 | 18.59 | 18.89 | 1,042,876 | +0.11(+0.60%) |
Nov 29, 2023 | 18.92 | 18.92 | 18.63 | 18.78 | 466,503 | -0.14(-0.75%) |
Nov 28, 2023 | 19.10 | 19.19 | 18.92 | 18.92 | 464,817 | -0.24(-1.28%) |
Nov 27, 2023 | 19.20 | 19.26 | 19.10 | 19.17 | 174,607 | -0.03(-0.17%) |
Nov 24, 2023 | 19.26 | 19.28 | 19.18 | 19.20 | 62,417 | -0.00(-0.02%) |
Nov 22, 2023 | 19.20 | 19.28 | 19.15 | 19.20 | 386,879 | -0.04(-0.20%) |
Nov 21, 2023 | 19.04 | 19.29 | 19.04 | 19.24 | 200,159 | +0.21(+1.09%) |
Nov 20, 2023 | 19.12 | 19.18 | 19.01 | 19.03 | 247,422 | -0.16(-0.83%) |
Nov 17, 2023 | 19.32 | 19.32 | 19.15 | 19.19 | 192,649 | -0.08(-0.44%) |
Nov 16, 2023 | 19.22 | 19.37 | 19.17 | 19.28 | 445,890 | +0.11(+0.59%) |
Nov 15, 2023 | 19.25 | 19.30 | 19.05 | 19.17 | 963,251 | -0.23(-1.17%) |
Nov 14, 2023 | 19.55 | 19.76 | 19.34 | 19.39 | 1,112,920 | -0.40(-2.00%) |
Nov 13, 2023 | 19.82 | 19.87 | 19.75 | 19.79 | 156,765 | +0.01(+0.05%) |
Nov 10, 2023 | 19.77 | 19.93 | 19.72 | 19.78 | 527,463 | +0.01(+0.05%) |
Nov 09, 2023 | 19.53 | 19.81 | 19.43 | 19.77 | 917,321 | +0.15(+0.77%) |
Nov 08, 2023 | 19.63 | 19.76 | 19.55 | 19.62 | 244,558 | +0.00(+0.00%) |
Nov 07, 2023 | 19.67 | 19.71 | 19.51 | 19.62 | 531,069 | -0.09(-0.48%) |
Nov 06, 2023 | 19.39 | 19.74 | 19.34 | 19.71 | 220,207 | +0.19(+0.96%) |
Nov 03, 2023 | 19.56 | 19.65 | 19.39 | 19.52 | 393,770 | -0.15(-0.77%) |
Nov 02, 2023 | 19.90 | 19.98 | 19.66 | 19.67 | 756,954 | -0.35(-1.74%) |
Nov 01, 2023 | 19.96 | 20.14 | 19.87 | 20.02 | 591,752 | +0.17(+0.85%) |
Oct 31, 2023 | 19.84 | 19.95 | 19.72 | 19.85 | 212,737 | +0.02(+0.09%) |
Oct 30, 2023 | 19.82 | 19.95 | 19.80 | 19.83 | 478,976 | +0.00(+0.00%) |
Oct 27, 2023 | 19.82 | 19.88 | 19.68 | 19.83 | 149,300 | +0.00(+0.00%) |
Oct 26, 2023 | 19.77 | 19.96 | 19.59 | 19.83 | 634,938 | +0.07(+0.33%) |
Oct 25, 2023 | 19.46 | 19.77 | 19.45 | 19.77 | 263,022 | +0.40(+2.04%) |
Oct 24, 2023 | 19.37 | 19.41 | 19.26 | 19.37 | 232,985 | -0.09(-0.48%) |
Oct 23, 2023 | 19.59 | 19.66 | 19.35 | 19.47 | 251,492 | -0.07(-0.34%) |
Oct 20, 2023 | 19.50 | 19.60 | 19.34 | 19.53 | 595,625 | +0.10(+0.53%) |
Oct 19, 2023 | 19.38 | 19.44 | 19.24 | 19.43 | 400,037 | +0.08(+0.39%) |
Oct 18, 2023 | 19.16 | 19.39 | 19.16 | 19.35 | 305,834 | +0.26(+1.38%) |
Oct 17, 2023 | 19.30 | 19.30 | 19.04 | 19.09 | 123,132 | -0.06(-0.30%) |
Oct 16, 2023 | 19.14 | 19.37 | 19.14 | 19.15 | 285,528 | -0.11(-0.59%) |
Oct 13, 2023 | 18.96 | 19.30 | 18.96 | 19.26 | 689,912 | +0.26(+1.39%) |
Oct 12, 2023 | 18.80 | 19.05 | 18.73 | 19.00 | 210,246 | +0.09(+0.50%) |
Oct 11, 2023 | 18.81 | 18.92 | 18.74 | 18.90 | 1,358,638 | +0.05(+0.25%) |
Oct 10, 2023 | 19.05 | 19.05 | 18.75 | 18.86 | 338,398 | -0.15(-0.79%) |
Oct 09, 2023 | 19.03 | 19.16 | 18.98 | 19.01 | 308,965 | +0.05(+0.25%) |
Oct 06, 2023 | 19.19 | 19.20 | 18.89 | 18.96 | 312,209 | -0.15(-0.79%) |
Oct 05, 2023 | 18.96 | 19.14 | 18.96 | 19.11 | 227,983 | +0.19(+1.00%) |
Oct 04, 2023 | 18.96 | 19.07 | 18.90 | 18.92 | 261,607 | -0.11(-0.59%) |
Oct 03, 2023 | 18.81 | 19.04 | 18.77 | 19.03 | 310,096 | +0.34(+1.81%) |
Oct 02, 2023 | 18.63 | 18.78 | 18.44 | 18.70 | 238,946 | +0.00(+0.00%) |
Sep 29, 2023 | 18.68 | 18.72 | 18.54 | 18.70 | 263,997 | -0.08(-0.45%) |
Sep 28, 2023 | 18.83 | 18.89 | 18.69 | 18.78 | 162,308 | +0.00(+0.00%) |
Sep 27, 2023 | 18.83 | 18.92 | 18.75 | 18.78 | 176,887 | -0.20(-1.04%) |
Sep 26, 2023 | 18.92 | 19.00 | 18.85 | 18.98 | 254,272 | +0.07(+0.35%) |
Sep 25, 2023 | 18.89 | 18.94 | 18.87 | 18.91 | 162,839 | +0.06(+0.30%) |
Sep 22, 2023 | 18.55 | 18.93 | 18.55 | 18.86 | 243,003 | -0.01(-0.05%) |
Sep 21, 2023 | 18.65 | 18.86 | 18.65 | 18.86 | 165,048 | +0.24(+1.26%) |
Sep 20, 2023 | 18.38 | 18.63 | 18.31 | 18.63 | 84,762 | +0.18(+0.97%) |
Sep 19, 2023 | 18.32 | 18.49 | 18.30 | 18.45 | 147,865 | +0.17(+0.93%) |
Sep 18, 2023 | 18.18 | 18.32 | 18.13 | 18.28 | 61,118 | +0.19(+1.04%) |
Sep 15, 2023 | 18.05 | 18.18 | 18.03 | 18.09 | 161,128 | +0.00(+0.00%) |
Sep 14, 2023 | 17.80 | 18.18 | 17.80 | 18.09 | 114,966 | +0.08(+0.42%) |
Sep 13, 2023 | 17.90 | 18.07 | 17.89 | 18.02 | 79,598 | +0.08(+0.47%) |
Sep 12, 2023 | 17.86 | 17.95 | 17.78 | 17.93 | 176,880 | +0.09(+0.53%) |
Sep 11, 2023 | 17.75 | 17.92 | 17.63 | 17.84 | 131,047 | -0.05(-0.26%) |
Sep 08, 2023 | 17.72 | 17.92 | 17.72 | 17.89 | 236,337 | +0.10(+0.58%) |
Sep 07, 2023 | 17.72 | 17.95 | 17.72 | 17.78 | 221,352 | +0.15(+0.85%) |
Sep 06, 2023 | 17.59 | 17.74 | 17.54 | 17.63 | 148,695 | +0.00(+0.00%) |
Sep 05, 2023 | 17.67 | 17.74 | 17.58 | 17.63 | 147,100 | -0.03(-0.16%) |
Sep 01, 2023 | 17.73 | 17.73 | 17.56 | 17.66 | 2,623,331 | -0.04(-0.21%) |
Aug 31, 2023 | 17.82 | 17.82 | 17.70 | 17.70 | 132,278 | -0.13(-0.74%) |
Aug 30, 2023 | 17.90 | 18.05 | 17.83 | 17.83 | 200,381 | -0.09(-0.53%) |
Aug 29, 2023 | 18.25 | 18.38 | 17.90 | 17.92 | 673,379 | -0.34(-1.86%) |
Aug 28, 2023 | 18.20 | 18.34 | 18.11 | 18.26 | 249,783 | -0.08(-0.41%) |
Aug 25, 2023 | 18.38 | 18.49 | 18.27 | 18.34 | 824,995 | -0.01(-0.05%) |
Aug 24, 2023 | 18.05 | 18.38 | 17.94 | 18.35 | 159,755 | +0.13(+0.72%) |
Aug 23, 2023 | 18.32 | 18.38 | 18.14 | 18.22 | 246,367 | -0.18(-0.97%) |
Aug 22, 2023 | 18.20 | 18.41 | 18.20 | 18.39 | 192,321 | +0.10(+0.57%) |
Aug 21, 2023 | 18.36 | 18.42 | 18.22 | 18.29 | 119,078 | -0.08(-0.41%) |
Aug 18, 2023 | 18.56 | 18.58 | 18.36 | 18.37 | 184,203 | +0.01(+0.05%) |
Aug 17, 2023 | 18.26 | 18.44 | 18.23 | 18.36 | 753,308 | +0.18(+0.98%) |
Aug 16, 2023 | 18.15 | 18.22 | 17.99 | 18.18 | 1,086,818 | +0.10(+0.57%) |
Aug 15, 2023 | 18.11 | 18.16 | 18.02 | 18.07 | 74,966 | +0.12(+0.68%) |
Aug 14, 2023 | 18.09 | 18.17 | 17.95 | 17.95 | 174,308 | -0.14(-0.78%) |
Aug 11, 2023 | 17.98 | 18.17 | 17.98 | 18.09 | 495,142 | +0.20(+1.10%) |
Aug 10, 2023 | 17.78 | 17.99 | 17.63 | 17.90 | 199,982 | -0.04(-0.20%) |
Aug 09, 2023 | 17.64 | 17.94 | 17.62 | 17.93 | 196,330 | +0.24(+1.35%) |
Aug 08, 2023 | 17.84 | 17.90 | 17.66 | 17.69 | 275,457 | +0.12(+0.67%) |
Aug 07, 2023 | 17.58 | 17.70 | 17.52 | 17.58 | 60,665 | +0.08(+0.43%) |
Aug 04, 2023 | 17.37 | 17.59 | 17.24 | 17.50 | 100,728 | +0.02(+0.11%) |
Aug 03, 2023 | 17.62 | 17.62 | 17.38 | 17.48 | 318,218 | +0.02(+0.11%) |
Aug 02, 2023 | 17.13 | 17.63 | 17.13 | 17.46 | 375,796 | +0.59(+3.52%) |
Aug 01, 2023 | 16.84 | 17.04 | 16.84 | 16.87 | 720,062 | +0.08(+0.45%) |
Jul 31, 2023 | 16.94 | 16.94 | 16.76 | 16.79 | 610,498 | -0.22(-1.27%) |
Jul 28, 2023 | 17.29 | 17.29 | 16.98 | 17.01 | 165,061 | -0.37(-2.11%) |
Jul 27, 2023 | 17.19 | 17.42 | 17.00 | 17.38 | 204,701 | +0.12(+0.71%) |
Jul 26, 2023 | 17.41 | 17.46 | 17.26 | 17.26 | 170,054 | -0.01(-0.05%) |
Jul 25, 2023 | 17.26 | 17.27 | 17.12 | 17.26 | 121,566 | -0.06(-0.33%) |
Jul 24, 2023 | 17.26 | 17.41 | 17.23 | 17.32 | 129,308 | +0.02(+0.11%) |
Jul 21, 2023 | 17.21 | 17.34 | 17.11 | 17.30 | 115,283 | +0.06(+0.33%) |
Jul 20, 2023 | 16.90 | 17.25 | 16.90 | 17.25 | 268,610 | +0.45(+2.69%) |
Jul 19, 2023 | 16.76 | 16.88 | 16.66 | 16.79 | 104,112 | -0.04(-0.22%) |
Jul 18, 2023 | 16.99 | 16.99 | 16.77 | 16.83 | 145,285 | -0.14(-0.83%) |
Jul 17, 2023 | 17.04 | 17.26 | 16.89 | 16.97 | 387,436 | -0.11(-0.66%) |
Jul 14, 2023 | 16.93 | 17.16 | 16.77 | 17.09 | 248,380 | +0.24(+1.45%) |
Jul 13, 2023 | 16.94 | 17.04 | 16.83 | 16.84 | 312,310 | -0.23(-1.32%) |
Jul 12, 2023 | 17.07 | 17.23 | 17.06 | 17.07 | 444,024 | -0.17(-0.98%) |
Jul 11, 2023 | 17.43 | 17.43 | 17.14 | 17.24 | 404,624 | -0.20(-1.13%) |
Jul 10, 2023 | 17.70 | 17.82 | 17.42 | 17.43 | 116,921 | -0.34(-1.91%) |
Jul 07, 2023 | 17.88 | 18.05 | 17.65 | 17.77 | 403,376 | -0.08(-0.47%) |
Jul 06, 2023 | 17.66 | 18.06 | 17.66 | 17.86 | 425,944 | +0.22(+1.23%) |
Jul 05, 2023 | 17.66 | 17.66 | 17.57 | 17.64 | 120,379 | +0.03(+0.16%) |
Jul 03, 2023 | 17.53 | 17.66 | 17.51 | 17.61 | 227,942 | -0.05(-0.27%) |
Jun 30, 2023 | 17.57 | 17.66 | 17.57 | 17.66 | 2,323,958 | -0.08(-0.48%) |
Jun 29, 2023 | 17.58 | 17.78 | 17.51 | 17.74 | 189,670 | +0.16(+0.94%) |
Jun 28, 2023 | 17.84 | 17.84 | 17.50 | 17.58 | 242,420 | -0.23(-1.29%) |
Jun 27, 2023 | 18.11 | 18.13 | 17.76 | 17.81 | 1,613,574 | -0.36(-1.97%) |
Jun 26, 2023 | 18.26 | 18.31 | 17.99 | 18.17 | 1,252,834 | +0.02(+0.10%) |
Jun 23, 2023 | 18.26 | 18.34 | 18.10 | 18.15 | 439,771 | -0.04(-0.21%) |
Jun 22, 2023 | 18.29 | 18.31 | 18.09 | 18.19 | 222,675 | +0.00(+0.00%) |
Jun 21, 2023 | 18.04 | 18.28 | 18.03 | 18.19 | 261,871 | +0.21(+1.15%) |
Jun 20, 2023 | 17.96 | 18.17 | 17.96 | 17.98 | 402,547 | -0.01(-0.05%) |
Jun 16, 2023 | 17.79 | 18.03 | 17.79 | 17.99 | 178,463 | +0.10(+0.58%) |
Jun 15, 2023 | 18.06 | 18.12 | 17.79 | 17.89 | 287,358 | +0.03(+0.16%) |
Jun 14, 2023 | 17.95 | 18.08 | 17.81 | 17.86 | 247,964 | -0.13(-0.73%) |
Jun 13, 2023 | 18.08 | 18.08 | 17.87 | 17.99 | 553,012 | -0.16(-0.88%) |
Jun 12, 2023 | 18.31 | 18.36 | 18.13 | 18.15 | 713,514 | -0.18(-0.98%) |
Jun 09, 2023 | 18.18 | 18.37 | 18.01 | 18.33 | 163,757 | +0.07(+0.36%) |
Jun 08, 2023 | 18.27 | 18.40 | 18.24 | 18.26 | 246,028 | +0.01(+0.05%) |
Jun 07, 2023 | 18.11 | 18.28 | 17.93 | 18.25 | 461,769 | +0.08(+0.47%) |
Jun 06, 2023 | 18.35 | 18.62 | 18.05 | 18.17 | 505,536 | -0.20(-1.08%) |
Jun 05, 2023 | 18.38 | 18.56 | 18.32 | 18.37 | 513,516 | -0.03(-0.15%) |
Jun 02, 2023 | 18.40 | 18.46 | 18.31 | 18.39 | 306,424 | -0.11(-0.61%) |
Jun 01, 2023 | 18.72 | 18.72 | 18.42 | 18.51 | 611,819 | -0.14(-0.76%) |
May 31, 2023 | 18.72 | 18.77 | 18.55 | 18.65 | 249,365 | +0.06(+0.30%) |
May 30, 2023 | 18.67 | 18.80 | 18.43 | 18.59 | 296,460 | -0.19(-1.00%) |
May 26, 2023 | 18.87 | 18.90 | 18.70 | 18.78 | 168,901 | -0.17(-0.89%) |
May 25, 2023 | 18.81 | 18.99 | 18.71 | 18.95 | 174,349 | -0.02(-0.10%) |
May 24, 2023 | 19.04 | 19.13 | 18.92 | 18.97 | 529,493 | +0.04(+0.20%) |
May 23, 2023 | 18.99 | 19.05 | 18.73 | 18.93 | 313,571 | -0.02(-0.10%) |
May 22, 2023 | 19.11 | 19.13 | 18.86 | 18.95 | 173,426 | -0.22(-1.13%) |
May 19, 2023 | 19.02 | 19.20 | 19.02 | 19.17 | 209,944 | +0.15(+0.79%) |
May 18, 2023 | 19.30 | 19.30 | 19.02 | 19.02 | 770,895 | -0.27(-1.42%) |
May 17, 2023 | 19.47 | 19.47 | 19.19 | 19.29 | 291,773 | -0.15(-0.77%) |
May 16, 2023 | 19.32 | 19.52 | 19.32 | 19.44 | 311,364 | +0.02(+0.10%) |
May 15, 2023 | 19.54 | 19.54 | 19.34 | 19.42 | 297,176 | -0.16(-0.82%) |
May 12, 2023 | 19.46 | 19.64 | 19.41 | 19.58 | 357,280 | +0.19(+0.97%) |
May 11, 2023 | 19.48 | 19.59 | 19.36 | 19.39 | 620,624 | -0.16(-0.82%) |
May 10, 2023 | 19.56 | 19.56 | 19.42 | 19.55 | 556,664 | -0.05(-0.24%) |
May 09, 2023 | 19.56 | 19.65 | 19.51 | 19.60 | 274,815 | +0.06(+0.29%) |
May 08, 2023 | 19.69 | 19.74 | 19.51 | 19.54 | 332,424 | -0.15(-0.76%) |
May 05, 2023 | 19.80 | 19.85 | 19.65 | 19.69 | 854,250 | -0.19(-0.95%) |
May 04, 2023 | 19.83 | 19.90 | 19.63 | 19.88 | 435,797 | -0.02(-0.09%) |
May 03, 2023 | 19.86 | 19.90 | 19.72 | 19.90 | 218,026 | +0.01(+0.05%) |
May 02, 2023 | 19.74 | 19.96 | 19.74 | 19.89 | 240,230 | +0.05(+0.24%) |
May 01, 2023 | 19.76 | 19.90 | 19.75 | 19.84 | 531,634 | +0.12(+0.62%) |
Apr 28, 2023 | 19.82 | 19.95 | 19.72 | 19.72 | 103,450 | -0.11(-0.57%) |
Apr 27, 2023 | 19.74 | 19.83 | 19.49 | 19.83 | 350,308 | +0.02(+0.09%) |
Apr 26, 2023 | 19.82 | 19.84 | 19.64 | 19.82 | 153,401 | -0.00(-0.02%) |
Apr 25, 2023 | 19.66 | 19.86 | 19.66 | 19.82 | 448,611 | +0.25(+1.27%) |
Apr 24, 2023 | 19.45 | 19.63 | 19.43 | 19.57 | 231,444 | +0.07(+0.34%) |
Apr 21, 2023 | 19.50 | 19.63 | 19.40 | 19.50 | 244,880 | -0.03(-0.14%) |
Apr 20, 2023 | 19.52 | 19.57 | 19.35 | 19.53 | 264,581 | +0.10(+0.51%) |
Apr 19, 2023 | 19.55 | 19.65 | 19.41 | 19.43 | 296,698 | -0.05(-0.27%) |
Apr 18, 2023 | 19.49 | 19.61 | 19.44 | 19.49 | 598,184 | -0.09(-0.48%) |
Apr 17, 2023 | 19.54 | 19.63 | 19.50 | 19.58 | 66,245 | -0.05(-0.24%) |
Apr 14, 2023 | 19.54 | 19.66 | 19.50 | 19.63 | 212,288 | +0.02(+0.10%) |
Apr 13, 2023 | 19.56 | 19.64 | 19.39 | 19.61 | 80,993 | +0.01(+0.05%) |
Apr 12, 2023 | 19.42 | 19.67 | 19.31 | 19.60 | 136,923 | +0.12(+0.63%) |
Apr 11, 2023 | 19.65 | 19.65 | 19.46 | 19.48 | 210,239 | -0.14(-0.72%) |
Apr 10, 2023 | 19.80 | 19.83 | 19.53 | 19.62 | 298,340 | -0.13(-0.67%) |
Apr 06, 2023 | 19.75 | 19.94 | 19.65 | 19.75 | 603,531 | +0.01(+0.05%) |
Apr 05, 2023 | 19.52 | 19.83 | 19.45 | 19.74 | 772,331 | +0.35(+1.80%) |
Apr 04, 2023 | 19.34 | 19.42 | 19.24 | 19.39 | 383,693 | +0.09(+0.49%) |
Apr 03, 2023 | 19.29 | 19.46 | 19.18 | 19.30 | 248,198 | +0.09(+0.49%) |
Mar 31, 2023 | 19.30 | 19.36 | 19.13 | 19.20 | 681,773 | -0.17(-0.87%) |
Mar 30, 2023 | 19.52 | 19.52 | 19.26 | 19.37 | 318,720 | -0.08(-0.39%) |
Mar 29, 2023 | 19.49 | 19.59 | 19.42 | 19.45 | 200,464 | -0.15(-0.77%) |
Mar 28, 2023 | 19.43 | 19.63 | 19.39 | 19.60 | 370,542 | +0.15(+0.77%) |
Mar 27, 2023 | 19.26 | 19.60 | 19.20 | 19.45 | 865,894 | +0.01(+0.05%) |
Mar 24, 2023 | 19.32 | 19.50 | 19.30 | 19.44 | 308,204 | +0.15(+0.78%) |
Mar 23, 2023 | 19.34 | 19.34 | 18.99 | 19.29 | 640,243 | -0.07(-0.34%) |
Mar 22, 2023 | 19.10 | 19.35 | 19.04 | 19.35 | 717,270 | +0.25(+1.33%) |
Mar 21, 2023 | 19.34 | 19.38 | 19.05 | 19.10 | 338,360 | -0.41(-2.12%) |
Mar 20, 2023 | 19.33 | 19.55 | 19.29 | 19.51 | 251,583 | +0.24(+1.27%) |
Mar 17, 2023 | 19.30 | 19.40 | 19.15 | 19.27 | 240,386 | +0.10(+0.54%) |
Mar 16, 2023 | 19.23 | 19.34 | 18.99 | 19.17 | 736,776 | -0.08(-0.44%) |
Mar 15, 2023 | 19.38 | 19.38 | 19.19 | 19.25 | 318,438 | +0.08(+0.39%) |
Mar 14, 2023 | 18.99 | 19.26 | 18.84 | 19.18 | 438,842 | +0.05(+0.25%) |
Mar 13, 2023 | 19.44 | 19.48 | 19.03 | 19.13 | 1,271,398 | -0.06(-0.29%) |
Mar 10, 2023 | 18.68 | 19.33 | 18.68 | 19.18 | 1,179,587 | +0.52(+2.77%) |
Mar 09, 2023 | 18.35 | 18.69 | 18.28 | 18.67 | 616,184 | +0.29(+1.59%) |
Mar 08, 2023 | 18.35 | 18.45 | 18.29 | 18.38 | 221,157 | -0.02(-0.10%) |
Mar 07, 2023 | 18.33 | 18.39 | 18.19 | 18.39 | 120,925 | +0.09(+0.51%) |
Mar 06, 2023 | 18.11 | 18.34 | 18.02 | 18.30 | 124,846 | +0.12(+0.67%) |
Mar 03, 2023 | 18.56 | 18.56 | 18.16 | 18.18 | 769,042 | -0.35(-1.88%) |
Mar 02, 2023 | 18.78 | 18.83 | 18.52 | 18.53 | 609,594 | -0.07(-0.35%) |
Mar 01, 2023 | 18.68 | 18.68 | 18.49 | 18.59 | 292,166 | +0.00(+0.00%) |
Feb 28, 2023 | 18.67 | 18.74 | 18.51 | 18.59 | 563,181 | -0.11(-0.60%) |
Feb 27, 2023 | 18.82 | 18.85 | 18.66 | 18.70 | 327,775 | -0.15(-0.80%) |
Feb 24, 2023 | 18.76 | 18.87 | 18.73 | 18.86 | 362,988 | +0.22(+1.16%) |
Feb 23, 2023 | 18.54 | 18.84 | 18.45 | 18.64 | 539,619 | -0.08(-0.40%) |
Feb 22, 2023 | 18.82 | 18.87 | 18.67 | 18.71 | 394,317 | -0.08(-0.45%) |
Feb 21, 2023 | 18.68 | 18.80 | 18.54 | 18.80 | 604,956 | +0.19(+1.01%) |
Feb 17, 2023 | 18.28 | 18.61 | 18.27 | 18.61 | 770,823 | +0.42(+2.33%) |
Feb 16, 2023 | 18.22 | 18.22 | 17.95 | 18.19 | 874,712 | +0.23(+1.26%) |
Feb 15, 2023 | 18.17 | 18.20 | 17.94 | 17.96 | 297,059 | -0.36(-1.95%) |
Feb 14, 2023 | 18.62 | 18.69 | 18.27 | 18.32 | 209,356 | -0.24(-1.27%) |
Feb 13, 2023 | 18.58 | 18.70 | 18.42 | 18.55 | 318,585 | -0.15(-0.81%) |
Feb 10, 2023 | 18.58 | 18.75 | 18.56 | 18.70 | 602,313 | +0.27(+1.48%) |
Feb 09, 2023 | 18.22 | 18.43 | 18.14 | 18.43 | 269,741 | +0.23(+1.24%) |
Feb 08, 2023 | 18.22 | 18.35 | 18.06 | 18.21 | 203,083 | +0.09(+0.52%) |
Feb 07, 2023 | 18.22 | 18.35 | 18.08 | 18.11 | 339,830 | -0.22(-1.18%) |
Feb 06, 2023 | 18.22 | 18.34 | 18.16 | 18.33 | 843,030 | +0.09(+0.52%) |
Feb 03, 2023 | 18.12 | 18.23 | 17.88 | 18.23 | 498,167 | +0.33(+1.84%) |
Feb 02, 2023 | 18.32 | 18.32 | 17.74 | 17.90 | 1,517,917 | -0.42(-2.31%) |
Feb 01, 2023 | 18.66 | 18.83 | 18.28 | 18.33 | 924,549 | -0.37(-1.96%) |
Jan 31, 2023 | 18.83 | 18.83 | 18.64 | 18.70 | 787,706 | -0.06(-0.30%) |
Jan 30, 2023 | 18.63 | 18.81 | 18.63 | 18.75 | 238,177 | +0.16(+0.86%) |
Jan 27, 2023 | 18.73 | 18.73 | 18.48 | 18.59 | 859,564 | -0.14(-0.75%) |
Jan 26, 2023 | 18.95 | 18.95 | 18.65 | 18.73 | 455,559 | -0.20(-1.04%) |
Jan 25, 2023 | 18.97 | 19.18 | 18.84 | 18.93 | 484,469 | +0.10(+0.55%) |
Jan 24, 2023 | 18.86 | 18.87 | 18.64 | 18.83 | 372,859 | +0.09(+0.50%) |
Jan 23, 2023 | 18.95 | 18.97 | 18.70 | 18.73 | 438,290 | -0.31(-1.63%) |
Jan 20, 2023 | 19.23 | 19.26 | 18.98 | 19.04 | 1,436,144 | -0.24(-1.22%) |
Jan 19, 2023 | 19.12 | 19.40 | 19.12 | 19.28 | 1,577,857 | +0.27(+1.44%) |
Jan 18, 2023 | 18.99 | 19.06 | 18.75 | 19.01 | 622,568 | +0.02(+0.10%) |
Jan 17, 2023 | 19.15 | 19.26 | 18.99 | 18.99 | 951,885 | -0.24(-1.27%) |
Jan 13, 2023 | 19.44 | 19.46 | 19.17 | 19.23 | 711,433 | -0.12(-0.63%) |
Jan 12, 2023 | 19.44 | 19.61 | 19.24 | 19.35 | 1,567,527 | -0.10(-0.53%) |
Jan 11, 2023 | 19.66 | 19.79 | 19.46 | 19.46 | 723,634 | -0.26(-1.34%) |
Jan 10, 2023 | 19.98 | 19.98 | 19.72 | 19.72 | 774,460 | -0.17(-0.85%) |
Jan 09, 2023 | 19.97 | 20.15 | 19.81 | 19.89 | 2,194,354 | -0.30(-1.49%) |
Jan 06, 2023 | 20.17 | 20.37 | 20.10 | 20.19 | 354,383 | -0.04(-0.19%) |
Jan 05, 2023 | 20.34 | 20.34 | 20.06 | 20.23 | 323,921 | +0.10(+0.51%) |
Jan 04, 2023 | 20.18 | 20.26 | 20.02 | 20.13 | 330,401 | -0.10(-0.51%) |