Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 25.60 | 25.91 | 25.60 | 25.63 | 862,785 | -0.10(-0.39%) |
Dec 28, 2023 | 25.63 | 25.88 | 25.60 | 25.73 | 537,777 | +0.21(+0.82%) |
Dec 27, 2023 | 25.23 | 25.67 | 25.04 | 25.52 | 856,995 | +0.31(+1.23%) |
Dec 26, 2023 | 25.00 | 25.24 | 24.70 | 25.21 | 512,003 | +0.36(+1.44%) |
Dec 22, 2023 | 24.77 | 24.92 | 24.38 | 24.85 | 443,920 | +0.13(+0.52%) |
Dec 21, 2023 | 24.51 | 24.75 | 24.42 | 24.72 | 606,047 | +0.34(+1.39%) |
Dec 20, 2023 | 24.78 | 24.92 | 24.38 | 24.38 | 738,692 | -0.38(-1.53%) |
Dec 19, 2023 | 24.42 | 24.81 | 24.42 | 24.76 | 557,610 | +0.40(+1.64%) |
Dec 18, 2023 | 24.48 | 24.54 | 24.23 | 24.36 | 867,485 | -0.08(-0.33%) |
Dec 15, 2023 | 24.36 | 24.51 | 24.14 | 24.44 | 1,865,140 | +0.11(+0.45%) |
Dec 14, 2023 | 23.88 | 24.50 | 23.88 | 24.33 | 1,110,164 | +0.64(+2.69%) |
Dec 13, 2023 | 22.93 | 23.71 | 22.84 | 23.69 | 2,108,661 | +0.74(+3.21%) |
Dec 12, 2023 | 23.03 | 23.27 | 22.76 | 22.96 | 956,421 | -0.06(-0.26%) |
Dec 11, 2023 | 22.87 | 23.10 | 22.80 | 23.02 | 859,565 | +0.16(+0.70%) |
Dec 08, 2023 | 22.84 | 23.02 | 22.63 | 22.86 | 858,868 | +0.00(+0.00%) |
Dec 07, 2023 | 22.85 | 22.93 | 22.13 | 22.86 | 615,176 | +0.10(+0.44%) |
Dec 06, 2023 | 22.65 | 22.90 | 22.63 | 22.76 | 924,918 | +0.12(+0.53%) |
Dec 05, 2023 | 22.83 | 22.84 | 22.43 | 22.64 | 825,308 | -0.36(-1.56%) |
Dec 04, 2023 | 22.98 | 23.38 | 22.85 | 23.00 | 662,889 | -0.07(-0.30%) |
Dec 01, 2023 | 23.12 | 23.21 | 22.93 | 23.07 | 586,647 | +0.11(+0.48%) |
Nov 30, 2023 | 23.30 | 23.32 | 22.83 | 22.96 | 1,296,589 | -0.36(-1.54%) |
Nov 29, 2023 | 23.28 | 23.33 | 22.91 | 23.31 | 1,188,775 | +0.12(+0.52%) |
Nov 28, 2023 | 23.44 | 23.44 | 23.20 | 23.20 | 995,749 | -0.19(-0.81%) |
Nov 27, 2023 | 22.83 | 23.38 | 22.70 | 23.38 | 1,790,648 | +0.53(+2.31%) |
Nov 24, 2023 | 22.83 | 22.91 | 22.66 | 22.86 | 516,899 | +0.10(+0.44%) |
Nov 22, 2023 | 22.43 | 22.78 | 22.41 | 22.76 | 1,031,945 | +0.47(+2.10%) |
Nov 21, 2023 | 22.04 | 22.31 | 21.91 | 22.29 | 1,335,791 | +0.19(+0.86%) |
Nov 20, 2023 | 21.84 | 22.18 | 21.76 | 22.10 | 638,078 | +0.26(+1.19%) |
Nov 17, 2023 | 22.01 | 22.10 | 21.74 | 21.84 | 1,635,059 | -0.05(-0.23%) |
Nov 16, 2023 | 21.84 | 21.99 | 21.67 | 21.89 | 779,858 | +0.08(+0.37%) |
Nov 15, 2023 | 21.82 | 22.13 | 21.69 | 21.81 | 1,213,915 | +0.02(+0.09%) |
Nov 14, 2023 | 21.62 | 21.98 | 21.52 | 21.79 | 1,513,924 | +0.57(+2.68%) |
Nov 13, 2023 | 21.66 | 21.66 | 21.11 | 21.22 | 1,189,712 | -0.48(-2.20%) |
Nov 10, 2023 | 21.82 | 22.17 | 21.28 | 21.70 | 2,032,200 | -0.34(-1.54%) |
Nov 09, 2023 | 22.31 | 22.38 | 21.88 | 22.04 | 1,337,467 | -0.18(-0.81%) |
Nov 08, 2023 | 22.26 | 22.49 | 22.15 | 22.22 | 1,755,053 | +0.07(+0.31%) |
Nov 07, 2023 | 22.24 | 22.41 | 21.93 | 22.15 | 919,838 | -0.23(-1.02%) |
Nov 06, 2023 | 22.56 | 22.70 | 22.33 | 22.38 | 1,268,755 | -0.20(-0.88%) |
Nov 03, 2023 | 22.38 | 22.60 | 22.32 | 22.58 | 1,021,421 | +0.56(+2.53%) |
Nov 02, 2023 | 21.69 | 22.20 | 21.36 | 22.02 | 1,155,714 | +0.61(+2.84%) |
Nov 01, 2023 | 21.28 | 21.46 | 21.17 | 21.41 | 779,884 | +0.05(+0.23%) |
Oct 31, 2023 | 21.34 | 21.52 | 21.22 | 21.36 | 1,142,520 | +0.08(+0.37%) |
Oct 30, 2023 | 21.12 | 21.30 | 20.97 | 21.28 | 1,218,055 | +0.41(+1.96%) |
Oct 27, 2023 | 21.11 | 21.24 | 20.77 | 20.87 | 603,900 | -0.29(-1.37%) |
Oct 26, 2023 | 21.20 | 21.37 | 21.08 | 21.16 | 965,694 | -0.08(-0.38%) |
Oct 25, 2023 | 22.00 | 22.06 | 21.23 | 21.24 | 1,282,387 | -0.94(-4.22%) |
Oct 24, 2023 | 21.89 | 22.32 | 21.66 | 22.18 | 1,941,702 | +0.37(+1.69%) |
Oct 23, 2023 | 21.86 | 22.17 | 21.68 | 21.81 | 1,494,248 | -0.07(-0.32%) |
Oct 20, 2023 | 22.28 | 22.36 | 21.68 | 21.88 | 1,053,696 | -0.40(-1.79%) |
Oct 19, 2023 | 22.58 | 22.60 | 22.21 | 22.28 | 1,462,766 | -0.27(-1.19%) |
Oct 18, 2023 | 22.92 | 23.09 | 22.52 | 22.55 | 1,760,059 | -0.36(-1.57%) |
Oct 17, 2023 | 22.60 | 22.93 | 22.31 | 22.91 | 3,007,230 | +0.31(+1.37%) |
Oct 16, 2023 | 21.77 | 22.64 | 21.89 | 22.60 | 1,779,261 | +0.95(+4.37%) |
Oct 13, 2023 | 21.54 | 22.03 | 21.22 | 21.65 | 2,698,266 | +0.11(+0.51%) |
Oct 12, 2023 | 21.63 | 21.70 | 21.35 | 21.54 | 973,319 | -0.08(-0.37%) |
Oct 11, 2023 | 21.43 | 21.81 | 21.43 | 21.62 | 1,691,430 | +0.19(+0.88%) |
Oct 10, 2023 | 21.04 | 21.51 | 20.99 | 21.43 | 1,735,025 | +0.45(+2.14%) |
Oct 09, 2023 | 20.83 | 21.05 | 20.62 | 20.98 | 1,271,309 | +0.08(+0.38%) |
Oct 06, 2023 | 20.32 | 21.10 | 20.32 | 20.90 | 1,280,640 | +0.52(+2.54%) |
Oct 05, 2023 | 20.44 | 20.61 | 20.28 | 20.39 | 1,260,294 | -0.11(-0.53%) |
Oct 04, 2023 | 20.03 | 20.51 | 19.94 | 20.50 | 819,015 | +0.43(+2.14%) |
Oct 03, 2023 | 20.63 | 20.76 | 20.02 | 20.07 | 1,445,499 | -0.66(-3.17%) |
Oct 02, 2023 | 20.77 | 20.86 | 20.59 | 20.72 | 1,745,635 | -0.07(-0.34%) |
Sep 29, 2023 | 20.75 | 20.93 | 20.68 | 20.79 | 1,321,570 | +0.09(+0.43%) |
Sep 28, 2023 | 20.35 | 20.76 | 20.32 | 20.70 | 1,519,880 | +0.39(+1.91%) |
Sep 27, 2023 | 20.41 | 20.50 | 20.21 | 20.32 | 1,402,929 | +0.04(+0.20%) |
Sep 26, 2023 | 20.18 | 20.40 | 20.18 | 20.28 | 1,441,624 | -0.11(-0.54%) |
Sep 25, 2023 | 20.25 | 20.43 | 20.36 | 20.39 | 1,810,986 | +0.10(+0.49%) |
Sep 22, 2023 | 20.56 | 20.67 | 20.22 | 20.29 | 1,248,463 | -0.30(-1.45%) |
Sep 21, 2023 | 20.24 | 20.91 | 20.07 | 20.58 | 1,494,477 | +0.26(+1.27%) |
Sep 20, 2023 | 20.63 | 20.67 | 20.31 | 20.33 | 1,085,110 | -0.24(-1.16%) |
Sep 19, 2023 | 20.60 | 20.64 | 20.48 | 20.56 | 738,350 | +0.01(+0.05%) |
Sep 18, 2023 | 21.01 | 21.01 | 20.50 | 20.55 | 1,179,100 | -0.35(-1.67%) |
Sep 15, 2023 | 21.04 | 21.18 | 20.81 | 20.90 | 1,841,490 | -0.20(-0.94%) |
Sep 14, 2023 | 21.04 | 21.12 | 20.86 | 21.10 | 1,072,658 | +0.28(+1.34%) |
Sep 13, 2023 | 21.48 | 21.48 | 20.77 | 20.82 | 2,016,485 | -0.56(-2.61%) |
Sep 12, 2023 | 21.49 | 21.59 | 21.11 | 21.38 | 1,483,112 | -0.10(-0.46%) |
Sep 11, 2023 | 21.54 | 21.70 | 21.43 | 21.48 | 1,422,614 | +0.00(+0.00%) |
Sep 08, 2023 | 21.47 | 21.61 | 21.44 | 21.48 | 1,339,690 | +0.12(+0.56%) |
Sep 07, 2023 | 21.57 | 21.62 | 21.34 | 21.36 | 1,613,837 | -0.22(-1.01%) |
Sep 06, 2023 | 21.47 | 21.62 | 21.46 | 21.58 | 2,119,597 | +0.06(+0.28%) |
Sep 05, 2023 | 21.49 | 21.53 | 21.23 | 21.52 | 1,205,406 | -0.09(-0.41%) |
Sep 01, 2023 | 21.88 | 21.89 | 21.47 | 21.61 | 864,447 | -0.21(-0.95%) |
Aug 31, 2023 | 21.74 | 21.96 | 21.67 | 21.82 | 1,385,452 | +0.14(+0.64%) |
Aug 30, 2023 | 21.41 | 21.70 | 21.41 | 21.68 | 749,281 | +0.22(+1.02%) |
Aug 29, 2023 | 21.20 | 21.52 | 21.09 | 21.46 | 936,190 | +0.32(+1.50%) |
Aug 28, 2023 | 21.19 | 21.31 | 21.09 | 21.14 | 475,700 | +0.12(+0.57%) |
Aug 25, 2023 | 20.96 | 21.14 | 20.84 | 21.03 | 872,807 | +0.09(+0.43%) |
Aug 24, 2023 | 21.17 | 21.35 | 20.93 | 20.94 | 1,024,444 | -0.22(-1.03%) |
Aug 23, 2023 | 20.96 | 21.22 | 20.95 | 21.15 | 406,194 | +0.20(+0.95%) |
Aug 22, 2023 | 20.95 | 21.14 | 20.86 | 20.96 | 977,855 | +0.09(+0.43%) |
Aug 21, 2023 | 20.96 | 21.09 | 20.62 | 20.87 | 517,005 | -0.15(-0.71%) |
Aug 18, 2023 | 20.86 | 21.09 | 20.86 | 21.02 | 816,896 | +0.00(+0.00%) |
Aug 17, 2023 | 21.46 | 21.50 | 21.02 | 21.02 | 997,084 | -0.40(-1.85%) |
Aug 16, 2023 | 21.22 | 21.79 | 21.19 | 21.41 | 982,683 | +0.21(+0.98%) |
Aug 15, 2023 | 21.63 | 21.67 | 21.14 | 21.20 | 653,828 | -0.70(-3.21%) |
Aug 14, 2023 | 21.46 | 21.91 | 21.34 | 21.91 | 930,419 | +0.40(+1.84%) |
Aug 11, 2023 | 20.75 | 21.55 | 20.75 | 21.51 | 1,247,776 | +0.97(+4.73%) |
Aug 10, 2023 | 20.78 | 20.88 | 20.37 | 20.54 | 1,523,088 | -0.07(-0.34%) |
Aug 09, 2023 | 20.54 | 20.80 | 20.45 | 20.61 | 1,036,849 | -0.01(-0.05%) |
Aug 08, 2023 | 20.28 | 20.63 | 20.28 | 20.62 | 920,119 | +0.15(+0.73%) |
Aug 07, 2023 | 20.24 | 20.61 | 20.24 | 20.47 | 885,653 | +0.34(+1.67%) |
Aug 04, 2023 | 19.98 | 20.49 | 19.95 | 20.13 | 594,888 | +0.16(+0.79%) |
Aug 03, 2023 | 19.84 | 20.08 | 19.69 | 19.97 | 936,699 | +0.10(+0.50%) |
Aug 02, 2023 | 19.94 | 19.94 | 19.57 | 19.87 | 996,165 | -0.08(-0.40%) |
Aug 01, 2023 | 19.91 | 20.10 | 19.67 | 19.95 | 865,436 | +0.01(+0.05%) |
Jul 31, 2023 | 19.52 | 19.99 | 19.51 | 19.94 | 1,018,567 | +0.45(+2.29%) |
Jul 28, 2023 | 19.73 | 19.74 | 19.32 | 19.50 | 588,150 | +0.12(+0.61%) |
Jul 27, 2023 | 19.59 | 19.69 | 19.33 | 19.38 | 790,686 | +0.07(+0.36%) |
Jul 26, 2023 | 19.44 | 19.57 | 19.20 | 19.31 | 499,768 | -0.06(-0.31%) |
Jul 25, 2023 | 19.47 | 19.49 | 19.27 | 19.37 | 458,617 | -0.04(-0.20%) |
Jul 24, 2023 | 19.67 | 19.85 | 19.36 | 19.41 | 388,941 | -0.31(-1.56%) |
Jul 21, 2023 | 19.95 | 19.99 | 19.70 | 19.72 | 655,024 | -0.23(-1.14%) |
Jul 20, 2023 | 20.27 | 20.27 | 19.84 | 19.94 | 666,188 | -0.28(-1.37%) |
Jul 19, 2023 | 20.63 | 20.65 | 20.19 | 20.22 | 559,790 | -0.42(-2.02%) |
Jul 18, 2023 | 20.51 | 20.76 | 20.45 | 20.64 | 595,067 | +0.17(+0.82%) |
Jul 17, 2023 | 20.26 | 20.52 | 20.07 | 20.47 | 749,098 | +0.24(+1.18%) |
Jul 14, 2023 | 20.40 | 20.40 | 20.07 | 20.23 | 527,782 | -0.11(-0.54%) |
Jul 13, 2023 | 20.25 | 20.37 | 20.18 | 20.34 | 753,930 | +0.18(+0.89%) |
Jul 12, 2023 | 20.19 | 20.40 | 20.09 | 20.16 | 646,318 | +0.25(+1.24%) |
Jul 11, 2023 | 19.65 | 19.91 | 19.54 | 19.91 | 601,251 | +0.32(+1.62%) |
Jul 10, 2023 | 19.63 | 19.84 | 19.51 | 19.60 | 619,766 | -0.15(-0.75%) |
Jul 07, 2023 | 19.51 | 19.90 | 19.49 | 19.75 | 989,808 | +0.22(+1.12%) |
Jul 06, 2023 | 19.34 | 19.54 | 19.04 | 19.53 | 419,608 | -0.02(-0.10%) |
Jul 05, 2023 | 19.45 | 19.58 | 19.25 | 19.55 | 516,516 | -0.06(-0.30%) |
Jul 03, 2023 | 19.48 | 19.66 | 19.44 | 19.61 | 266,282 | +0.05(+0.25%) |
Jun 30, 2023 | 19.76 | 19.81 | 19.53 | 19.56 | 878,694 | -0.02(-0.10%) |
Jun 29, 2023 | 19.58 | 19.72 | 19.52 | 19.58 | 476,559 | -0.01(-0.05%) |
Jun 28, 2023 | 19.30 | 19.61 | 19.26 | 19.59 | 642,542 | +0.27(+1.39%) |
Jun 27, 2023 | 18.98 | 19.45 | 18.96 | 19.32 | 492,559 | +0.33(+1.72%) |
Jun 26, 2023 | 18.85 | 19.07 | 18.83 | 18.99 | 425,547 | +0.15(+0.79%) |
Jun 23, 2023 | 18.74 | 18.96 | 18.69 | 18.84 | 923,854 | -0.08(-0.42%) |
Jun 22, 2023 | 19.33 | 19.33 | 18.89 | 18.92 | 448,437 | -0.42(-2.15%) |
Jun 21, 2023 | 19.07 | 19.37 | 19.01 | 19.34 | 613,532 | +0.15(+0.78%) |
Jun 20, 2023 | 19.64 | 19.64 | 19.15 | 19.19 | 999,566 | -0.45(-2.27%) |
Jun 16, 2023 | 19.73 | 19.76 | 19.52 | 19.64 | 1,509,565 | +0.04(+0.20%) |
Jun 15, 2023 | 19.32 | 19.64 | 19.25 | 19.60 | 1,394,036 | +2.46(+14.35%) |
May 08, 2023 | 17.16 | 17.22 | 16.98 | 17.14 | 372,391 | +0.02(+0.12%) |
May 05, 2023 | 16.81 | 17.16 | 16.81 | 17.12 | 706,649 | +0.41(+2.43%) |
May 04, 2023 | 16.88 | 16.97 | 16.64 | 16.71 | 1,058,449 | -0.34(-1.98%) |
May 03, 2023 | 16.99 | 17.27 | 16.99 | 17.05 | 703,099 | +0.08(+0.47%) |
May 02, 2023 | 17.32 | 17.32 | 16.73 | 16.97 | 887,889 | -0.42(-2.40%) |
May 01, 2023 | 17.51 | 17.66 | 17.36 | 17.39 | 480,667 | -0.22(-1.24%) |
Apr 28, 2023 | 17.10 | 17.61 | 17.10 | 17.60 | 870,342 | +0.40(+2.31%) |
Apr 27, 2023 | 16.81 | 17.21 | 16.64 | 17.21 | 509,983 | +0.53(+3.15%) |
Apr 26, 2023 | 16.89 | 17.08 | 16.65 | 16.68 | 617,647 | -0.27(-1.58%) |
Apr 25, 2023 | 17.06 | 17.13 | 16.85 | 16.95 | 887,224 | -0.33(-1.89%) |
Apr 24, 2023 | 17.26 | 17.41 | 17.12 | 17.28 | 538,413 | -0.02(-0.12%) |
Apr 21, 2023 | 17.33 | 17.40 | 17.22 | 17.30 | 631,236 | -0.01(-0.06%) |
Apr 20, 2023 | 17.28 | 17.49 | 17.27 | 17.31 | 789,842 | -0.09(-0.51%) |
Apr 19, 2023 | 17.09 | 17.51 | 17.08 | 17.40 | 688,337 | +0.09(+0.52%) |
Apr 18, 2023 | 17.33 | 17.48 | 17.24 | 17.31 | 772,746 | -0.04(-0.23%) |
Apr 17, 2023 | 17.38 | 17.59 | 17.21 | 17.35 | 363,311 | -0.06(-0.34%) |
Apr 14, 2023 | 17.57 | 17.75 | 17.34 | 17.41 | 556,843 | -0.24(-1.35%) |
Apr 13, 2023 | 17.44 | 17.68 | 17.41 | 17.64 | 635,079 | +0.32(+1.83%) |
Apr 12, 2023 | 17.77 | 17.80 | 17.31 | 17.33 | 682,798 | -0.25(-1.41%) |
Apr 11, 2023 | 17.38 | 17.64 | 17.38 | 17.57 | 809,072 | +0.18(+1.03%) |
Apr 10, 2023 | 17.22 | 17.41 | 17.22 | 17.40 | 617,939 | +0.10(+0.57%) |
Apr 06, 2023 | 17.30 | 17.40 | 17.15 | 17.30 | 834,527 | -0.01(-0.06%) |
Apr 05, 2023 | 17.28 | 17.34 | 17.08 | 17.31 | 661,376 | -0.01(-0.06%) |
Apr 04, 2023 | 17.52 | 17.70 | 17.25 | 17.32 | 1,344,240 | -0.14(-0.80%) |
Apr 03, 2023 | 17.22 | 17.47 | 17.14 | 17.45 | 1,390,609 | +0.17(+0.98%) |
Mar 31, 2023 | 17.01 | 17.30 | 17.01 | 17.29 | 738,457 | +0.34(+1.99%) |
Mar 30, 2023 | 17.01 | 17.15 | 16.91 | 16.95 | 506,098 | +0.03(+0.18%) |
Mar 29, 2023 | 16.84 | 16.97 | 16.69 | 16.92 | 921,430 | +0.32(+1.91%) |
Mar 28, 2023 | 16.44 | 16.62 | 16.32 | 16.60 | 1,062,761 | +0.16(+0.97%) |
Mar 27, 2023 | 16.36 | 16.53 | 16.31 | 16.44 | 845,446 | +0.24(+1.47%) |
Mar 24, 2023 | 16.02 | 16.23 | 15.85 | 16.21 | 966,703 | +0.08(+0.49%) |
Mar 23, 2023 | 15.96 | 16.25 | 15.89 | 16.13 | 1,333,414 | +0.35(+2.20%) |
Mar 22, 2023 | 16.15 | 16.22 | 15.77 | 15.78 | 834,672 | -0.39(-2.39%) |
Mar 21, 2023 | 16.24 | 16.35 | 16.14 | 16.17 | 1,262,001 | +0.11(+0.68%) |
Mar 20, 2023 | 15.94 | 16.11 | 15.84 | 16.06 | 575,680 | +0.13(+0.81%) |
Mar 17, 2023 | 16.06 | 16.18 | 15.89 | 15.93 | 1,167,089 | -0.32(-1.95%) |
Mar 16, 2023 | 15.76 | 16.27 | 15.72 | 16.24 | 1,069,400 | +0.39(+2.44%) |
Mar 15, 2023 | 15.64 | 15.94 | 15.61 | 15.86 | 1,406,486 | -0.08(-0.50%) |
Mar 14, 2023 | 15.90 | 15.96 | 15.67 | 15.94 | 1,878,152 | +0.41(+2.62%) |
Mar 13, 2023 | 15.81 | 15.81 | 15.50 | 15.53 | 1,187,890 | -0.41(-2.60%) |
Mar 10, 2023 | 16.16 | 16.16 | 15.65 | 15.94 | 1,123,381 | -0.25(-1.52%) |
Mar 09, 2023 | 16.65 | 16.70 | 16.18 | 16.19 | 1,101,055 | -0.47(-2.84%) |
Mar 08, 2023 | 16.78 | 16.85 | 16.56 | 16.66 | 1,142,351 | -0.11(-0.65%) |
Mar 07, 2023 | 16.93 | 17.28 | 16.73 | 16.77 | 1,004,233 | -0.17(-0.99%) |
Mar 06, 2023 | 17.27 | 17.29 | 16.88 | 16.94 | 1,142,600 | -0.24(-1.38%) |
Mar 03, 2023 | 17.27 | 17.29 | 17.02 | 17.18 | 986,912 | +0.04(+0.23%) |
Mar 02, 2023 | 16.70 | 17.18 | 16.70 | 17.14 | 816,618 | +0.29(+1.70%) |
Mar 01, 2023 | 16.97 | 16.97 | 16.75 | 16.85 | 960,151 | -0.16(-0.93%) |
Feb 28, 2023 | 17.16 | 17.22 | 16.95 | 17.01 | 648,792 | -0.19(-1.09%) |
Feb 27, 2023 | 17.37 | 17.42 | 17.16 | 17.20 | 625,618 | -0.16(-0.91%) |
Feb 24, 2023 | 17.11 | 17.37 | 16.92 | 17.35 | 1,137,390 | -0.09(-0.51%) |
Feb 23, 2023 | 17.55 | 17.61 | 17.25 | 17.44 | 1,195,600 | -0.15(-0.84%) |
Feb 22, 2023 | 17.73 | 17.75 | 17.21 | 17.59 | 1,614,764 | -0.55(-3.04%) |
Feb 21, 2023 | 18.61 | 18.71 | 18.13 | 18.14 | 824,790 | -0.69(-3.66%) |
Feb 17, 2023 | 18.54 | 18.84 | 18.38 | 18.83 | 638,613 | +0.27(+1.43%) |
Feb 16, 2023 | 18.63 | 18.90 | 18.53 | 18.57 | 800,723 | -0.47(-2.48%) |
Feb 15, 2023 | 18.62 | 19.04 | 18.56 | 19.04 | 689,292 | +0.30(+1.58%) |
Feb 14, 2023 | 18.58 | 18.79 | 18.37 | 18.74 | 1,376,146 | -0.01(-0.05%) |
Feb 13, 2023 | 18.55 | 18.87 | 18.38 | 18.75 | 903,057 | +0.22(+1.17%) |
Feb 10, 2023 | 19.37 | 19.77 | 18.49 | 18.54 | 1,418,434 | -2.01(-9.78%) |
Feb 09, 2023 | 20.91 | 21.05 | 20.50 | 20.55 | 621,104 | -0.25(-1.19%) |
Feb 08, 2023 | 20.74 | 21.09 | 20.69 | 20.79 | 766,904 | -0.04(-0.19%) |
Feb 07, 2023 | 20.54 | 20.87 | 20.37 | 20.83 | 832,137 | +0.21(+1.00%) |
Feb 06, 2023 | 20.89 | 20.89 | 20.48 | 20.63 | 793,500 | -0.46(-2.20%) |
Feb 03, 2023 | 21.04 | 21.29 | 20.92 | 21.09 | 849,211 | -0.27(-1.25%) |
Feb 02, 2023 | 20.73 | 21.54 | 20.73 | 21.35 | 638,854 | +0.75(+3.63%) |
Feb 01, 2023 | 20.28 | 20.64 | 19.83 | 20.61 | 692,342 | +0.46(+2.30%) |
Jan 31, 2023 | 20.19 | 20.22 | 19.97 | 20.14 | 977,651 | +0.08(+0.39%) |
Jan 30, 2023 | 20.20 | 20.31 | 19.98 | 20.06 | 1,138,040 | -0.34(-1.69%) |
Jan 27, 2023 | 20.59 | 20.69 | 20.36 | 20.41 | 1,344,398 | -0.30(-1.43%) |
Jan 26, 2023 | 20.65 | 20.77 | 20.32 | 20.70 | 896,535 | +0.15(+0.72%) |
Jan 25, 2023 | 20.49 | 21.32 | 20.40 | 20.56 | 3,135,980 | +0.94(+4.77%) |
Jan 24, 2023 | 19.55 | 19.64 | 19.36 | 19.62 | 763,086 | -0.02(-0.10%) |
Jan 23, 2023 | 19.38 | 19.67 | 19.28 | 19.64 | 576,105 | +0.29(+1.48%) |
Jan 20, 2023 | 18.86 | 19.39 | 18.74 | 19.35 | 988,451 | +0.57(+3.04%) |
Jan 19, 2023 | 18.82 | 18.89 | 18.62 | 18.78 | 820,167 | -0.17(-0.88%) |
Jan 18, 2023 | 19.41 | 19.47 | 18.92 | 18.95 | 666,416 | -0.38(-1.99%) |
Jan 17, 2023 | 19.58 | 19.62 | 19.27 | 19.33 | 552,438 | -0.20(-1.01%) |
Jan 13, 2023 | 19.33 | 19.56 | 19.21 | 19.53 | 973,716 | +0.10(+0.51%) |
Jan 12, 2023 | 19.37 | 19.52 | 19.24 | 19.43 | 1,000,791 | +0.10(+0.51%) |
Jan 11, 2023 | 19.37 | 19.42 | 19.08 | 19.33 | 804,100 | +0.03(+0.15%) |
Jan 10, 2023 | 19.01 | 19.32 | 18.84 | 19.31 | 330,207 | +0.31(+1.63%) |
Jan 09, 2023 | 19.05 | 19.26 | 18.91 | 18.99 | 339,408 | +0.07(+0.39%) |
Jan 06, 2023 | 18.82 | 18.98 | 18.55 | 18.92 | 376,323 | +0.31(+1.64%) |
Jan 05, 2023 | 18.82 | 18.82 | 18.48 | 18.62 | 612,316 | -0.34(-1.82%) |
Jan 04, 2023 | 18.39 | 18.99 | 18.30 | 18.96 | 719,914 | +0.74(+4.06%) |