Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.96 | 21.07 | 20.63 | 20.65 | 664,518 | -0.30(-1.45%) |
Dec 28, 2023 | 21.10 | 21.23 | 20.93 | 20.95 | 588,241 | -0.22(-1.06%) |
Dec 27, 2023 | 21.16 | 21.37 | 20.93 | 21.18 | 852,096 | -0.28(-1.29%) |
Dec 26, 2023 | 21.79 | 21.87 | 21.44 | 21.45 | 841,971 | -0.20(-0.91%) |
Dec 22, 2023 | 20.92 | 21.73 | 20.87 | 21.65 | 902,803 | +0.48(+2.28%) |
Dec 21, 2023 | 21.65 | 21.66 | 20.87 | 21.17 | 1,538,323 | -0.26(-1.21%) |
Dec 20, 2023 | 21.38 | 22.03 | 21.38 | 21.43 | 1,158,075 | -0.03(-0.13%) |
Dec 19, 2023 | 21.05 | 21.54 | 21.00 | 21.45 | 831,917 | +0.48(+2.31%) |
Dec 18, 2023 | 21.02 | 21.10 | 20.79 | 20.97 | 693,235 | +0.12(+0.56%) |
Dec 15, 2023 | 21.34 | 21.34 | 20.75 | 20.85 | 2,534,276 | -0.32(-1.52%) |
Dec 14, 2023 | 20.76 | 21.19 | 20.43 | 21.18 | 2,612,835 | +0.92(+4.55%) |
Dec 13, 2023 | 19.94 | 20.26 | 19.55 | 20.25 | 927,165 | +0.32(+1.62%) |
Dec 12, 2023 | 20.03 | 20.08 | 19.80 | 19.93 | 592,987 | -0.17(-0.85%) |
Dec 11, 2023 | 19.90 | 20.24 | 19.86 | 20.10 | 795,512 | +0.34(+1.72%) |
Dec 08, 2023 | 19.63 | 19.82 | 19.53 | 19.76 | 1,051,684 | +0.07(+0.36%) |
Dec 07, 2023 | 19.63 | 19.85 | 19.56 | 19.69 | 762,262 | +0.16(+0.82%) |
Dec 06, 2023 | 19.38 | 19.69 | 19.32 | 19.53 | 2,274,691 | +0.13(+0.65%) |
Dec 05, 2023 | 19.72 | 19.85 | 19.38 | 19.40 | 719,750 | -0.40(-2.03%) |
Dec 04, 2023 | 20.07 | 20.46 | 19.75 | 19.81 | 1,260,417 | -0.35(-1.75%) |
Dec 01, 2023 | 19.42 | 20.27 | 19.31 | 20.16 | 1,417,250 | +0.71(+3.63%) |
Nov 30, 2023 | 19.44 | 19.59 | 19.04 | 19.45 | 1,015,532 | +0.02(+0.09%) |
Nov 29, 2023 | 19.48 | 19.80 | 19.36 | 19.44 | 940,517 | +0.30(+1.57%) |
Nov 28, 2023 | 19.03 | 19.28 | 18.70 | 19.13 | 966,115 | +0.04(+0.19%) |
Nov 27, 2023 | 18.80 | 19.13 | 18.36 | 19.10 | 1,253,545 | +0.29(+1.55%) |
Nov 24, 2023 | 18.56 | 19.03 | 18.47 | 18.81 | 705,458 | +0.42(+2.31%) |
Nov 22, 2023 | 18.53 | 19.35 | 18.05 | 18.38 | 5,600,155 | -2.57(-12.27%) |
Nov 21, 2023 | 21.11 | 21.39 | 20.91 | 20.95 | 1,807,806 | -0.37(-1.74%) |
Nov 20, 2023 | 21.06 | 21.42 | 20.95 | 21.33 | 1,364,799 | +0.20(+0.96%) |
Nov 17, 2023 | 21.03 | 21.24 | 20.71 | 21.12 | 1,190,374 | +0.89(+4.41%) |
Nov 16, 2023 | 20.95 | 20.97 | 19.95 | 20.23 | 916,548 | -0.97(-4.58%) |
Nov 15, 2023 | 20.95 | 21.43 | 20.73 | 21.20 | 1,945,178 | +0.55(+2.65%) |
Nov 14, 2023 | 20.12 | 20.85 | 20.12 | 20.65 | 949,635 | +1.16(+5.94%) |
Nov 13, 2023 | 19.79 | 19.79 | 19.25 | 19.50 | 773,490 | -0.44(-2.22%) |
Nov 10, 2023 | 19.73 | 19.95 | 19.39 | 19.94 | 794,464 | +0.36(+1.85%) |
Nov 09, 2023 | 20.19 | 20.19 | 19.38 | 19.58 | 611,667 | -0.47(-2.34%) |
Nov 08, 2023 | 20.34 | 20.40 | 20.04 | 20.04 | 580,220 | -0.26(-1.26%) |
Nov 07, 2023 | 20.25 | 20.37 | 20.13 | 20.30 | 762,701 | -0.06(-0.30%) |
Nov 06, 2023 | 20.72 | 20.85 | 20.28 | 20.36 | 698,293 | -0.38(-1.83%) |
Nov 03, 2023 | 20.52 | 20.96 | 20.46 | 20.74 | 1,135,363 | +0.93(+4.68%) |
Nov 02, 2023 | 19.18 | 19.88 | 19.18 | 19.82 | 856,189 | +0.70(+3.65%) |
Nov 01, 2023 | 19.08 | 19.18 | 18.65 | 19.12 | 784,473 | +0.12(+0.65%) |
Oct 31, 2023 | 18.85 | 19.10 | 18.78 | 18.99 | 534,529 | +0.11(+0.61%) |
Oct 30, 2023 | 18.86 | 19.06 | 18.67 | 18.88 | 561,948 | +0.23(+1.23%) |
Oct 27, 2023 | 18.99 | 19.08 | 18.51 | 18.65 | 816,585 | -0.37(-1.95%) |
Oct 26, 2023 | 19.01 | 19.22 | 18.69 | 19.02 | 835,055 | +0.00(+0.00%) |
Oct 25, 2023 | 19.04 | 19.20 | 18.99 | 19.02 | 617,589 | -0.16(-0.83%) |
Oct 24, 2023 | 19.26 | 19.48 | 19.16 | 19.18 | 714,252 | +0.16(+0.84%) |
Oct 23, 2023 | 19.27 | 19.37 | 18.98 | 19.02 | 880,044 | -0.35(-1.82%) |
Oct 20, 2023 | 19.63 | 19.68 | 19.37 | 19.37 | 886,518 | -0.24(-1.22%) |
Oct 19, 2023 | 19.93 | 20.05 | 19.55 | 19.61 | 847,813 | -0.24(-1.20%) |
Oct 18, 2023 | 19.74 | 19.97 | 19.54 | 19.85 | 972,445 | -0.07(-0.35%) |
Oct 17, 2023 | 19.37 | 20.23 | 19.37 | 19.92 | 1,051,540 | +0.46(+2.36%) |
Oct 16, 2023 | 18.97 | 19.53 | 18.94 | 19.46 | 1,057,018 | +0.74(+3.96%) |
Oct 13, 2023 | 18.98 | 18.98 | 18.55 | 18.72 | 1,011,526 | -0.21(-1.12%) |
Oct 12, 2023 | 19.71 | 19.73 | 18.66 | 18.93 | 1,393,151 | -0.74(-3.77%) |
Oct 11, 2023 | 19.33 | 19.68 | 19.30 | 19.67 | 973,672 | +0.42(+2.16%) |
Oct 10, 2023 | 18.83 | 19.45 | 18.83 | 19.26 | 1,323,242 | +0.56(+2.98%) |
Oct 09, 2023 | 18.25 | 18.91 | 18.16 | 18.70 | 980,198 | +0.36(+1.97%) |
Oct 06, 2023 | 18.15 | 18.52 | 18.03 | 18.34 | 708,036 | +0.09(+0.48%) |
Oct 05, 2023 | 18.45 | 18.53 | 18.13 | 18.25 | 744,046 | -0.28(-1.53%) |
Oct 04, 2023 | 18.38 | 18.83 | 18.22 | 18.53 | 1,859,021 | +0.26(+1.40%) |
Oct 03, 2023 | 18.59 | 18.61 | 18.01 | 18.28 | 1,181,749 | -0.27(-1.43%) |
Oct 02, 2023 | 18.99 | 19.12 | 18.37 | 18.54 | 1,311,451 | -0.57(-3.00%) |
Sep 29, 2023 | 19.09 | 19.16 | 18.81 | 19.12 | 1,253,935 | +0.32(+1.69%) |
Sep 28, 2023 | 18.59 | 18.98 | 18.57 | 18.80 | 912,770 | +0.27(+1.48%) |
Sep 27, 2023 | 18.63 | 18.74 | 18.46 | 18.53 | 1,046,941 | +0.00(+0.00%) |
Sep 26, 2023 | 18.91 | 19.16 | 18.53 | 18.53 | 934,314 | -0.55(-2.87%) |
Sep 25, 2023 | 18.82 | 19.28 | 19.09 | 19.07 | 694,708 | +0.04(+0.23%) |
Sep 22, 2023 | 19.21 | 19.37 | 18.95 | 19.03 | 651,757 | -0.16(-0.83%) |
Sep 21, 2023 | 19.13 | 19.30 | 19.04 | 19.19 | 657,696 | -0.04(-0.23%) |
Sep 20, 2023 | 19.50 | 19.67 | 19.21 | 19.23 | 689,578 | -0.16(-0.82%) |
Sep 19, 2023 | 19.53 | 19.74 | 19.39 | 19.39 | 719,803 | -0.18(-0.90%) |
Sep 18, 2023 | 19.93 | 20.02 | 19.55 | 19.57 | 1,463,631 | -0.21(-1.07%) |
Sep 15, 2023 | 19.77 | 19.91 | 19.66 | 19.78 | 2,370,598 | -0.11(-0.58%) |
Sep 14, 2023 | 20.06 | 20.19 | 19.74 | 19.89 | 1,239,830 | -0.07(-0.35%) |
Sep 13, 2023 | 20.43 | 20.43 | 19.81 | 19.97 | 1,353,280 | -0.54(-2.63%) |
Sep 12, 2023 | 20.47 | 20.56 | 20.08 | 20.50 | 1,329,143 | +0.41(+2.02%) |
Sep 11, 2023 | 20.57 | 20.57 | 20.04 | 20.10 | 1,591,987 | -0.29(-1.43%) |
Sep 08, 2023 | 20.67 | 20.67 | 20.27 | 20.39 | 702,826 | -0.43(-2.08%) |
Sep 07, 2023 | 20.74 | 20.99 | 20.42 | 20.82 | 955,908 | +0.14(+0.68%) |
Sep 06, 2023 | 21.18 | 21.30 | 20.61 | 20.68 | 976,038 | -0.39(-1.84%) |
Sep 05, 2023 | 21.07 | 21.18 | 20.82 | 21.07 | 1,659,656 | -0.29(-1.37%) |
Sep 01, 2023 | 21.25 | 21.47 | 21.01 | 21.36 | 816,812 | +0.37(+1.75%) |
Aug 31, 2023 | 21.61 | 21.68 | 20.98 | 20.99 | 1,371,200 | -0.57(-2.63%) |
Aug 30, 2023 | 21.03 | 21.60 | 20.97 | 21.56 | 1,383,384 | +0.38(+1.81%) |
Aug 29, 2023 | 20.26 | 21.30 | 20.26 | 21.18 | 1,358,679 | +0.93(+4.61%) |
Aug 28, 2023 | 19.87 | 20.46 | 19.81 | 20.24 | 1,858,342 | +0.47(+2.38%) |
Aug 25, 2023 | 20.57 | 20.80 | 19.69 | 19.77 | 2,951,296 | -0.36(-1.78%) |
Aug 24, 2023 | 18.75 | 20.81 | 18.24 | 20.13 | 9,327,627 | +4.15(+26.00%) |
Aug 23, 2023 | 15.81 | 16.11 | 15.64 | 15.98 | 1,625,724 | +0.11(+0.71%) |
Aug 22, 2023 | 16.35 | 16.47 | 15.85 | 15.86 | 1,120,477 | -0.67(-4.06%) |
Aug 21, 2023 | 17.47 | 17.60 | 16.52 | 16.54 | 1,056,708 | -0.94(-5.39%) |
Aug 18, 2023 | 17.18 | 17.53 | 17.12 | 17.48 | 638,721 | +0.24(+1.37%) |
Aug 17, 2023 | 17.45 | 17.64 | 17.18 | 17.24 | 666,521 | -0.12(-0.70%) |
Aug 16, 2023 | 17.57 | 17.76 | 17.36 | 17.36 | 842,603 | -0.14(-0.80%) |
Aug 15, 2023 | 17.69 | 17.69 | 17.46 | 17.50 | 752,113 | -0.26(-1.47%) |
Aug 14, 2023 | 17.77 | 17.79 | 17.48 | 17.77 | 825,034 | -0.04(-0.24%) |
Aug 11, 2023 | 18.19 | 18.25 | 17.73 | 17.81 | 763,445 | -0.50(-2.72%) |
Aug 10, 2023 | 18.37 | 18.71 | 18.26 | 18.31 | 748,611 | +0.11(+0.62%) |
Aug 09, 2023 | 18.27 | 18.33 | 18.08 | 18.19 | 413,232 | -0.08(-0.43%) |
Aug 08, 2023 | 18.42 | 18.31 | 18.07 | 18.27 | 544,937 | -0.27(-1.46%) |
Aug 07, 2023 | 18.55 | 18.65 | 18.37 | 18.54 | 466,481 | -0.01(-0.05%) |
Aug 04, 2023 | 18.30 | 18.76 | 18.18 | 18.55 | 847,572 | +0.30(+1.63%) |
Aug 03, 2023 | 18.02 | 18.42 | 17.92 | 18.25 | 1,255,079 | +0.27(+1.50%) |
Aug 02, 2023 | 17.94 | 18.00 | 17.74 | 17.98 | 536,081 | -0.20(-1.10%) |
Aug 01, 2023 | 18.20 | 18.26 | 18.02 | 18.18 | 453,624 | -0.13(-0.71%) |
Jul 31, 2023 | 18.14 | 18.33 | 18.07 | 18.32 | 547,285 | +0.22(+1.21%) |
Jul 28, 2023 | 17.98 | 18.22 | 17.86 | 18.10 | 486,536 | +0.24(+1.32%) |
Jul 27, 2023 | 18.18 | 18.38 | 17.85 | 17.86 | 562,182 | -0.17(-0.92%) |
Jul 26, 2023 | 17.36 | 18.03 | 17.36 | 18.03 | 698,983 | +0.60(+3.46%) |
Jul 25, 2023 | 17.40 | 17.46 | 17.27 | 17.43 | 543,815 | -0.03(-0.15%) |
Jul 24, 2023 | 17.19 | 17.53 | 17.15 | 17.45 | 572,539 | +0.31(+1.83%) |
Jul 21, 2023 | 17.50 | 17.51 | 17.08 | 17.14 | 992,488 | -0.24(-1.36%) |
Jul 20, 2023 | 17.54 | 17.62 | 17.29 | 17.37 | 744,902 | -0.11(-0.65%) |
Jul 19, 2023 | 17.41 | 17.50 | 17.20 | 17.49 | 820,766 | +0.05(+0.30%) |
Jul 18, 2023 | 17.26 | 17.56 | 17.12 | 17.43 | 686,262 | +0.22(+1.27%) |
Jul 17, 2023 | 17.13 | 17.26 | 16.93 | 17.22 | 710,342 | +0.00(+0.00%) |
Jul 14, 2023 | 17.40 | 17.40 | 16.95 | 17.22 | 738,994 | -0.19(-1.10%) |
Jul 13, 2023 | 17.43 | 17.52 | 17.24 | 17.41 | 572,341 | +0.05(+0.30%) |
Jul 12, 2023 | 17.56 | 17.65 | 17.30 | 17.36 | 801,904 | +0.09(+0.51%) |
Jul 11, 2023 | 16.96 | 17.36 | 16.89 | 17.27 | 843,494 | +0.38(+2.22%) |
Jul 10, 2023 | 16.52 | 16.91 | 16.52 | 16.89 | 1,086,037 | +0.34(+2.06%) |
Jul 07, 2023 | 16.73 | 16.90 | 16.54 | 16.55 | 923,778 | -0.31(-1.81%) |
Jul 06, 2023 | 16.92 | 17.03 | 16.74 | 16.86 | 1,177,614 | -0.23(-1.33%) |
Jul 05, 2023 | 17.15 | 17.28 | 16.88 | 17.09 | 1,448,633 | -0.22(-1.26%) |
Jul 03, 2023 | 17.00 | 17.35 | 17.00 | 17.30 | 430,035 | +0.33(+1.95%) |
Jun 30, 2023 | 17.17 | 17.17 | 16.75 | 16.97 | 936,306 | -0.06(-0.36%) |
Jun 29, 2023 | 17.04 | 17.34 | 16.97 | 17.03 | 1,604,874 | +0.09(+0.51%) |
Jun 28, 2023 | 17.12 | 17.32 | 16.85 | 16.95 | 1,048,922 | -0.32(-1.87%) |
Jun 27, 2023 | 17.27 | 17.51 | 17.19 | 17.27 | 944,712 | -0.05(-0.30%) |
Jun 26, 2023 | 17.16 | 17.49 | 17.16 | 17.32 | 829,196 | +0.13(+0.76%) |
Jun 23, 2023 | 17.49 | 17.59 | 17.17 | 17.19 | 2,398,264 | -0.49(-2.76%) |
Jun 22, 2023 | 17.87 | 17.87 | 17.50 | 17.68 | 822,150 | -0.21(-1.17%) |
Jun 21, 2023 | 17.71 | 17.92 | 17.50 | 17.89 | 1,119,544 | +0.19(+1.08%) |
Jun 20, 2023 | 17.94 | 18.05 | 17.64 | 17.70 | 1,439,241 | -0.25(-1.41%) |
Jun 16, 2023 | 18.17 | 18.26 | 17.85 | 17.95 | 1,565,544 | -0.24(-1.34%) |
Jun 15, 2023 | 18.04 | 17.91 | 18.19 | 1,135,828 | +2.58(+16.55%) | |
May 08, 2023 | 15.80 | 15.89 | 15.51 | 15.61 | 476,118 | -0.03(-0.22%) |
May 05, 2023 | 15.50 | 15.74 | 15.49 | 15.64 | 623,911 | +0.44(+2.88%) |
May 04, 2023 | 15.52 | 15.62 | 15.10 | 15.21 | 746,211 | -0.38(-2.42%) |
May 03, 2023 | 15.89 | 16.07 | 15.54 | 15.58 | 792,663 | -0.27(-1.73%) |
May 02, 2023 | 15.74 | 15.90 | 15.45 | 15.86 | 823,975 | -0.01(-0.05%) |
May 01, 2023 | 16.15 | 16.32 | 15.82 | 15.87 | 772,325 | -0.31(-1.91%) |
Apr 28, 2023 | 16.25 | 16.43 | 16.04 | 16.18 | 760,854 | -0.11(-0.69%) |
Apr 27, 2023 | 16.37 | 16.53 | 16.15 | 16.29 | 741,824 | -0.08(-0.47%) |
Apr 26, 2023 | 16.19 | 16.52 | 16.14 | 16.37 | 620,286 | +0.16(+1.01%) |
Apr 25, 2023 | 16.83 | 16.86 | 16.09 | 16.20 | 892,882 | -0.78(-4.60%) |
Apr 24, 2023 | 17.10 | 17.19 | 16.70 | 16.98 | 627,176 | -0.08(-0.45%) |
Apr 21, 2023 | 17.06 | 17.09 | 16.82 | 17.06 | 746,739 | +0.01(+0.05%) |
Apr 20, 2023 | 16.93 | 17.37 | 16.87 | 17.05 | 1,010,969 | -0.01(-0.05%) |
Apr 19, 2023 | 16.75 | 17.08 | 16.68 | 17.06 | 673,060 | +0.21(+1.22%) |
Apr 18, 2023 | 16.95 | 17.15 | 16.76 | 16.86 | 657,387 | -0.12(-0.71%) |
Apr 17, 2023 | 16.80 | 17.07 | 16.71 | 16.98 | 1,672,332 | +0.33(+1.96%) |
Apr 14, 2023 | 16.86 | 17.16 | 16.50 | 16.65 | 990,574 | -0.03(-0.21%) |
Apr 13, 2023 | 16.07 | 17.08 | 15.86 | 16.68 | 10,255,926 | +0.38(+2.32%) |
Apr 12, 2023 | 16.66 | 16.73 | 16.17 | 16.31 | 852,197 | -0.20(-1.20%) |
Apr 11, 2023 | 16.26 | 16.58 | 16.19 | 16.50 | 572,475 | +0.37(+2.29%) |
Apr 10, 2023 | 15.85 | 16.23 | 15.83 | 16.13 | 1,041,172 | +0.17(+1.08%) |
Apr 06, 2023 | 16.08 | 16.12 | 15.89 | 15.96 | 664,591 | -0.17(-1.06%) |
Apr 05, 2023 | 16.54 | 16.54 | 15.95 | 16.13 | 937,331 | -0.57(-3.44%) |
Apr 04, 2023 | 16.98 | 16.99 | 16.62 | 16.71 | 556,703 | -0.13(-0.76%) |
Apr 03, 2023 | 16.86 | 17.04 | 16.53 | 16.84 | 1,095,046 | +0.14(+0.82%) |
Mar 31, 2023 | 16.39 | 16.71 | 16.32 | 16.70 | 849,354 | +0.47(+2.91%) |
Mar 30, 2023 | 16.46 | 16.61 | 16.22 | 16.23 | 966,226 | -0.04(-0.26%) |
Mar 29, 2023 | 16.07 | 16.29 | 15.82 | 16.27 | 1,083,242 | +0.36(+2.27%) |
Mar 28, 2023 | 15.42 | 16.08 | 15.33 | 15.91 | 1,369,397 | +0.62(+4.07%) |
Mar 27, 2023 | 15.53 | 15.53 | 15.06 | 15.29 | 922,248 | +0.05(+0.33%) |
Mar 24, 2023 | 15.20 | 15.38 | 14.98 | 15.24 | 941,899 | -0.14(-0.94%) |
Mar 23, 2023 | 15.87 | 15.98 | 15.20 | 15.38 | 1,298,468 | -0.46(-2.89%) |
Mar 22, 2023 | 16.43 | 16.47 | 15.82 | 15.84 | 1,172,709 | -0.60(-3.66%) |
Mar 21, 2023 | 16.53 | 16.80 | 16.29 | 16.44 | 1,010,625 | +0.28(+1.73%) |
Mar 20, 2023 | 16.48 | 16.69 | 16.10 | 16.16 | 1,369,632 | -0.08(-0.52%) |
Mar 17, 2023 | 16.75 | 16.78 | 16.12 | 16.25 | 3,530,239 | -0.76(-4.48%) |
Mar 16, 2023 | 16.80 | 17.17 | 16.75 | 17.01 | 1,417,724 | -0.08(-0.45%) |
Mar 15, 2023 | 16.10 | 17.20 | 15.92 | 17.09 | 2,345,439 | -0.94(-5.22%) |
Mar 14, 2023 | 18.05 | 18.37 | 17.86 | 18.03 | 1,155,468 | +0.51(+2.90%) |
Mar 13, 2023 | 17.95 | 18.06 | 17.13 | 17.52 | 1,518,201 | -0.87(-4.75%) |
Mar 10, 2023 | 18.18 | 18.52 | 17.87 | 18.39 | 1,145,072 | -0.01(-0.05%) |
Mar 09, 2023 | 18.61 | 18.78 | 18.40 | 18.40 | 788,886 | -0.37(-1.99%) |
Mar 08, 2023 | 18.54 | 18.81 | 18.33 | 18.77 | 756,419 | +0.29(+1.56%) |
Mar 07, 2023 | 18.44 | 18.78 | 18.37 | 18.48 | 593,627 | +0.12(+0.65%) |
Mar 06, 2023 | 18.66 | 18.66 | 18.28 | 18.37 | 899,170 | -0.23(-1.23%) |
Mar 03, 2023 | 18.53 | 18.64 | 18.25 | 18.59 | 616,973 | +0.14(+0.73%) |
Mar 02, 2023 | 18.25 | 18.55 | 18.09 | 18.46 | 738,532 | +0.24(+1.30%) |
Mar 01, 2023 | 17.70 | 18.29 | 17.70 | 18.22 | 788,493 | +0.39(+2.19%) |
Feb 28, 2023 | 17.87 | 18.14 | 17.81 | 17.83 | 648,150 | +0.04(+0.24%) |
Feb 27, 2023 | 18.21 | 18.21 | 17.75 | 17.79 | 458,845 | -0.22(-1.22%) |
Feb 24, 2023 | 17.89 | 18.10 | 17.75 | 18.01 | 523,213 | -0.13(-0.70%) |
Feb 23, 2023 | 18.17 | 18.22 | 17.92 | 18.14 | 475,862 | +0.05(+0.28%) |
Feb 22, 2023 | 17.95 | 18.17 | 17.85 | 18.09 | 499,613 | +0.25(+1.43%) |
Feb 21, 2023 | 18.67 | 18.73 | 17.81 | 17.83 | 1,180,437 | -1.13(-5.95%) |
Feb 17, 2023 | 18.75 | 18.98 | 18.63 | 18.96 | 424,326 | +0.25(+1.36%) |
Feb 16, 2023 | 18.80 | 19.12 | 18.65 | 18.70 | 644,723 | -0.41(-2.13%) |
Feb 15, 2023 | 18.76 | 19.30 | 18.53 | 19.11 | 659,543 | +0.23(+1.21%) |
Feb 14, 2023 | 18.59 | 19.12 | 18.48 | 18.88 | 541,585 | +0.12(+0.63%) |
Feb 13, 2023 | 18.45 | 18.81 | 18.27 | 18.76 | 444,587 | +0.36(+1.98%) |
Feb 10, 2023 | 18.19 | 18.42 | 18.07 | 18.40 | 546,522 | +0.03(+0.14%) |
Feb 09, 2023 | 18.82 | 19.03 | 18.36 | 18.37 | 664,583 | -0.16(-0.87%) |
Feb 08, 2023 | 18.84 | 18.98 | 18.31 | 18.53 | 1,165,848 | -0.81(-4.21%) |
Feb 07, 2023 | 19.21 | 19.46 | 18.97 | 19.35 | 597,383 | -0.03(-0.13%) |
Feb 06, 2023 | 19.65 | 19.78 | 19.31 | 19.37 | 582,043 | -0.49(-2.47%) |
Feb 03, 2023 | 19.87 | 20.24 | 19.76 | 19.87 | 429,085 | -0.26(-1.31%) |
Feb 02, 2023 | 19.91 | 20.46 | 19.83 | 20.13 | 561,359 | +0.31(+1.54%) |
Feb 01, 2023 | 19.58 | 19.98 | 19.27 | 19.82 | 675,832 | +0.19(+0.95%) |
Jan 31, 2023 | 19.15 | 19.66 | 19.15 | 19.64 | 764,225 | +0.56(+2.93%) |
Jan 30, 2023 | 19.09 | 19.41 | 19.07 | 19.08 | 409,206 | -0.20(-1.05%) |
Jan 27, 2023 | 19.33 | 19.38 | 19.18 | 19.28 | 255,035 | -0.04(-0.22%) |
Jan 26, 2023 | 19.24 | 19.56 | 19.14 | 19.32 | 307,471 | +0.11(+0.57%) |
Jan 25, 2023 | 18.81 | 19.36 | 18.67 | 19.21 | 370,596 | +0.23(+1.21%) |
Jan 24, 2023 | 19.29 | 19.29 | 18.89 | 18.98 | 409,615 | -0.34(-1.75%) |
Jan 23, 2023 | 19.06 | 19.42 | 19.06 | 19.32 | 600,960 | +0.31(+1.65%) |
Jan 20, 2023 | 18.54 | 19.15 | 18.25 | 19.01 | 615,850 | +0.44(+2.37%) |
Jan 19, 2023 | 18.66 | 18.67 | 18.37 | 18.57 | 751,881 | -0.25(-1.35%) |
Jan 18, 2023 | 19.14 | 19.46 | 18.80 | 18.82 | 463,311 | -0.22(-1.16%) |
Jan 17, 2023 | 19.23 | 19.26 | 19.02 | 19.04 | 370,734 | -0.14(-0.75%) |
Jan 13, 2023 | 18.82 | 19.29 | 18.80 | 19.19 | 579,609 | +0.09(+0.49%) |
Jan 12, 2023 | 18.93 | 19.28 | 18.59 | 19.09 | 889,926 | +0.23(+1.21%) |
Jan 11, 2023 | 18.80 | 19.14 | 18.80 | 18.87 | 1,261,463 | +0.07(+0.36%) |
Jan 10, 2023 | 18.76 | 19.05 | 18.62 | 18.80 | 563,642 | +0.01(+0.05%) |
Jan 09, 2023 | 19.09 | 19.21 | 18.59 | 18.79 | 1,094,106 | -0.25(-1.29%) |
Jan 06, 2023 | 18.76 | 19.28 | 18.71 | 19.03 | 1,082,276 | +0.37(+2.00%) |
Jan 05, 2023 | 18.29 | 18.68 | 18.04 | 18.66 | 817,764 | +0.08(+0.46%) |
Jan 04, 2023 | 18.20 | 18.76 | 18.03 | 18.58 | 957,669 | +0.62(+3.45%) |