Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.47 | 22.57 | 22.47 | 22.51 | 10,999 | +0.21(+0.93%) |
Feb 28, 2024 | 22.34 | 22.36 | 22.29 | 22.30 | 9,013 | -0.42(-1.85%) |
Feb 27, 2024 | 22.87 | 22.87 | 22.70 | 22.72 | 22,475 | +0.00(+0.00%) |
Feb 26, 2024 | 22.98 | 22.98 | 22.72 | 22.72 | 741 | -0.17(-0.75%) |
Feb 23, 2024 | 22.95 | 23.03 | 22.89 | 22.89 | 70,782 | +0.02(+0.09%) |
Feb 22, 2024 | 22.74 | 22.95 | 22.71 | 22.87 | 20,630 | +0.18(+0.79%) |
Feb 21, 2024 | 22.54 | 22.75 | 22.54 | 22.69 | 20,553 | +0.25(+1.13%) |
Feb 20, 2024 | 22.34 | 22.54 | 22.28 | 22.44 | 20,553 | +0.17(+0.77%) |
Feb 16, 2024 | 22.04 | 22.37 | 22.04 | 22.27 | 3,505 | +0.26(+1.17%) |
Feb 15, 2024 | 21.68 | 22.08 | 21.68 | 22.01 | 25,852 | +0.55(+2.55%) |
Feb 14, 2024 | 21.49 | 21.54 | 21.46 | 21.46 | 11,279 | -0.01(-0.07%) |
Feb 13, 2024 | 21.57 | 21.57 | 21.39 | 21.48 | 11,281 | -0.24(-1.12%) |
Feb 12, 2024 | 21.55 | 21.72 | 21.53 | 21.72 | 41,181 | +0.30(+1.40%) |
Feb 09, 2024 | 21.54 | 21.54 | 21.38 | 21.42 | 43,175 | -0.02(-0.11%) |
Feb 08, 2024 | 21.40 | 21.44 | 21.38 | 21.44 | 6,704 | +0.00(+0.02%) |
Feb 07, 2024 | 21.46 | 21.46 | 21.37 | 21.44 | 112,773 | +0.08(+0.39%) |
Feb 06, 2024 | 21.47 | 21.48 | 21.34 | 21.36 | 8,723 | -0.12(-0.57%) |
Feb 05, 2024 | 21.46 | 21.56 | 21.42 | 21.48 | 34,190 | -0.17(-0.81%) |
Feb 02, 2024 | 21.73 | 21.73 | 21.58 | 21.65 | 33,146 | -0.21(-0.94%) |
Feb 01, 2024 | 21.79 | 22.05 | 21.79 | 21.86 | 8,647 | +0.12(+0.56%) |
Jan 31, 2024 | 21.95 | 21.96 | 21.74 | 21.74 | 14,729 | -0.34(-1.55%) |
Jan 30, 2024 | 22.02 | 22.08 | 21.90 | 22.08 | 3,511 | +0.06(+0.29%) |
Jan 29, 2024 | 21.87 | 22.02 | 21.85 | 22.02 | 3,091 | +0.06(+0.26%) |
Jan 26, 2024 | 21.84 | 21.97 | 21.84 | 21.96 | 8,791 | +0.21(+0.99%) |
Jan 25, 2024 | 21.56 | 21.77 | 21.56 | 21.75 | 8,116 | +0.20(+0.90%) |
Jan 24, 2024 | 21.55 | 21.61 | 21.51 | 21.55 | 9,480 | +0.07(+0.33%) |
Jan 23, 2024 | 21.51 | 21.51 | 21.42 | 21.48 | 13,441 | -0.01(-0.05%) |
Jan 22, 2024 | 21.45 | 21.49 | 21.45 | 21.49 | 888 | +0.24(+1.13%) |
Jan 19, 2024 | 21.25 | 21.25 | 21.18 | 21.25 | 9,655 | -0.07(-0.33%) |
Jan 18, 2024 | 21.25 | 21.32 | 21.23 | 21.32 | 10,990 | +0.05(+0.24%) |
Jan 17, 2024 | 21.45 | 21.45 | 21.18 | 21.27 | 17,710 | -0.22(-1.02%) |
Jan 16, 2024 | 21.54 | 21.54 | 21.49 | 21.49 | 4,337 | -0.21(-0.97%) |
Jan 12, 2024 | 21.66 | 21.70 | 21.58 | 21.70 | 17,073 | +0.19(+0.88%) |
Jan 11, 2024 | 21.51 | 21.57 | 21.42 | 21.51 | 15,734 | -0.08(-0.37%) |
Jan 10, 2024 | 21.55 | 21.63 | 21.55 | 21.59 | 3,243 | +0.02(+0.07%) |
Jan 09, 2024 | 21.58 | 21.58 | 21.46 | 21.57 | 6,752 | -0.03(-0.16%) |
Jan 08, 2024 | 21.39 | 21.61 | 21.39 | 21.61 | 7,907 | -0.01(-0.05%) |
Jan 05, 2024 | 21.70 | 21.71 | 21.59 | 21.62 | 9,586 | +0.05(+0.23%) |
Jan 04, 2024 | 22.04 | 22.04 | 21.57 | 21.57 | 2,844 | -0.11(-0.53%) |
Jan 03, 2024 | 21.59 | 21.73 | 21.57 | 21.68 | 11,160 | +0.16(+0.72%) |
Jan 02, 2024 | 21.55 | 21.55 | 21.49 | 21.53 | 14,741 | +0.05(+0.23%) |
Dec 29, 2023 | 21.44 | 21.48 | 21.39 | 21.48 | 9,394 | +0.07(+0.31%) |
Dec 28, 2023 | 21.49 | 21.49 | 21.40 | 21.41 | 13,170 | -0.02(-0.11%) |
Dec 27, 2023 | 21.50 | 21.53 | 21.38 | 21.44 | 11,321 | -0.07(-0.33%) |
Dec 26, 2023 | 21.45 | 21.56 | 21.45 | 21.51 | 4,703 | +0.12(+0.54%) |
Dec 22, 2023 | 21.54 | 21.55 | 21.38 | 21.39 | 14,527 | +0.05(+0.22%) |
Dec 21, 2023 | 21.37 | 21.39 | 21.28 | 21.35 | 66,896 | +0.08(+0.37%) |
Dec 20, 2023 | 21.47 | 21.48 | 21.27 | 21.27 | 10,571 | -0.13(-0.59%) |
Dec 19, 2023 | 21.40 | 21.46 | 21.28 | 21.39 | 10,809 | +0.09(+0.44%) |
Dec 18, 2023 | 21.45 | 21.52 | 21.30 | 21.30 | 25,363 | +0.12(+0.58%) |
Dec 15, 2023 | 21.18 | 21.18 | 21.09 | 21.18 | 12,534 | -0.12(-0.58%) |
Dec 14, 2023 | 21.43 | 21.53 | 21.30 | 21.30 | 43,210 | +0.13(+0.61%) |
Dec 13, 2023 | 20.87 | 21.18 | 20.81 | 21.17 | 22,035 | +0.28(+1.32%) |
Dec 12, 2023 | 20.92 | 20.93 | 20.80 | 20.89 | 28,000 | -0.22(-1.05%) |
Dec 11, 2023 | 21.23 | 21.24 | 21.10 | 21.12 | 36,027 | -0.27(-1.25%) |
Dec 08, 2023 | 21.29 | 21.43 | 21.29 | 21.38 | 10,592 | +0.10(+0.49%) |
Dec 07, 2023 | 21.72 | 21.72 | 21.24 | 21.28 | 7,386 | -0.19(-0.90%) |
Dec 06, 2023 | 21.55 | 21.55 | 21.47 | 21.47 | 3,595 | -0.30(-1.39%) |
Dec 05, 2023 | 21.94 | 21.94 | 21.78 | 21.78 | 3,727 | -0.30(-1.35%) |
Dec 04, 2023 | 22.10 | 22.11 | 22.01 | 22.07 | 755 | -0.07(-0.29%) |
Dec 01, 2023 | 21.96 | 22.17 | 21.96 | 22.14 | 5,171 | +0.17(+0.76%) |
Nov 30, 2023 | 21.86 | 21.97 | 21.84 | 21.97 | 3,758 | +0.34(+1.55%) |
Nov 29, 2023 | 21.56 | 21.74 | 21.56 | 21.64 | 12,719 | +0.11(+0.52%) |
Nov 28, 2023 | 21.59 | 21.61 | 21.52 | 21.52 | 7,781 | -0.33(-1.49%) |
Nov 27, 2023 | 22.07 | 22.07 | 21.78 | 21.85 | 2,033 | -0.03(-0.16%) |
Nov 24, 2023 | 21.89 | 21.89 | 21.89 | 21.89 | 100 | +0.09(+0.41%) |
Nov 22, 2023 | 21.70 | 21.80 | 21.69 | 21.80 | 7,382 | +0.06(+0.28%) |
Nov 21, 2023 | 21.73 | 21.74 | 21.73 | 21.74 | 1,294 | +0.08(+0.38%) |
Nov 20, 2023 | 21.93 | 21.93 | 21.65 | 21.65 | 5,874 | +0.02(+0.10%) |
Nov 17, 2023 | 21.50 | 21.63 | 21.50 | 21.63 | 376 | +0.35(+1.64%) |
Nov 16, 2023 | 21.42 | 21.42 | 21.18 | 21.28 | 22,558 | -0.19(-0.90%) |
Nov 15, 2023 | 21.22 | 21.67 | 21.22 | 21.48 | 60,082 | +0.05(+0.25%) |
Nov 14, 2023 | 21.40 | 21.45 | 21.27 | 21.42 | 5,723 | +0.22(+1.05%) |
Nov 13, 2023 | 21.11 | 21.21 | 21.08 | 21.20 | 25,526 | +0.12(+0.56%) |
Nov 10, 2023 | 21.13 | 21.13 | 21.08 | 21.08 | 1,953 | +0.06(+0.27%) |
Nov 09, 2023 | 21.12 | 21.18 | 21.02 | 21.02 | 1,627 | -0.06(-0.29%) |
Nov 08, 2023 | 21.25 | 21.31 | 21.08 | 21.08 | 1,615 | -0.24(-1.11%) |
Nov 07, 2023 | 21.62 | 21.62 | 21.26 | 21.32 | 6,205 | -0.23(-1.08%) |
Nov 06, 2023 | 21.78 | 21.78 | 21.55 | 21.55 | 1,004 | -0.15(-0.68%) |
Nov 03, 2023 | 21.54 | 21.93 | 20.50 | 21.70 | 4,425 | +0.00(+0.00%) |
Nov 02, 2023 | 21.47 | 21.70 | 21.47 | 21.70 | 44,066 | +0.69(+3.30%) |
Nov 01, 2023 | 20.97 | 21.04 | 20.97 | 21.01 | 6,947 | +0.21(+0.99%) |
Oct 31, 2023 | 20.75 | 20.91 | 20.75 | 20.80 | 11,761 | +0.08(+0.38%) |
Oct 30, 2023 | 20.57 | 20.74 | 20.57 | 20.72 | 2,011 | +0.02(+0.10%) |
Oct 27, 2023 | 20.84 | 20.86 | 20.65 | 20.70 | 104,311 | -0.26(-1.26%) |
Oct 26, 2023 | 20.84 | 21.08 | 20.84 | 20.96 | 10,290 | -0.02(-0.11%) |
Oct 25, 2023 | 21.05 | 21.05 | 20.98 | 20.99 | 8,170 | -0.06(-0.27%) |
Oct 24, 2023 | 20.90 | 21.04 | 20.90 | 21.04 | 2,569 | -0.04(-0.18%) |
Oct 23, 2023 | 21.12 | 21.23 | 21.05 | 21.08 | 70,531 | -0.15(-0.73%) |
Oct 20, 2023 | 21.56 | 21.56 | 21.23 | 21.23 | 12,453 | -0.14(-0.63%) |
Oct 19, 2023 | 21.28 | 21.43 | 21.26 | 21.37 | 53,748 | -0.03(-0.15%) |
Oct 18, 2023 | 21.42 | 21.45 | 21.37 | 21.40 | 63,218 | +0.02(+0.10%) |
Oct 17, 2023 | 21.41 | 21.49 | 21.34 | 21.38 | 6,580 | +0.02(+0.10%) |
Oct 16, 2023 | 21.35 | 21.42 | 21.35 | 21.36 | 9,081 | +0.13(+0.59%) |
Oct 13, 2023 | 21.24 | 21.36 | 21.23 | 21.23 | 39,002 | +0.15(+0.70%) |
Oct 12, 2023 | 21.06 | 21.09 | 21.05 | 21.09 | 1,368 | -0.02(-0.10%) |
Oct 11, 2023 | 21.12 | 21.14 | 21.08 | 21.11 | 20,338 | +0.17(+0.80%) |
Oct 10, 2023 | 20.76 | 21.01 | 20.76 | 20.94 | 7,011 | +0.09(+0.43%) |
Oct 09, 2023 | 20.74 | 20.89 | 20.74 | 20.85 | 2,018 | +0.36(+1.78%) |
Oct 06, 2023 | 20.30 | 20.57 | 20.24 | 20.49 | 2,795 | +0.15(+0.71%) |
Oct 05, 2023 | 19.92 | 20.34 | 19.92 | 20.34 | 4,542 | +0.14(+0.69%) |
Oct 04, 2023 | 20.19 | 20.20 | 20.10 | 20.20 | 4,023 | -0.18(-0.89%) |
Oct 03, 2023 | 20.49 | 20.49 | 20.29 | 20.38 | 506 | -0.25(-1.20%) |
Oct 02, 2023 | 20.77 | 20.80 | 20.59 | 20.63 | 4,296 | -0.32(-1.53%) |
Sep 29, 2023 | 20.75 | 21.11 | 20.75 | 20.95 | 56,623 | -0.18(-0.86%) |
Sep 28, 2023 | 21.09 | 21.13 | 21.09 | 21.13 | 944 | +0.05(+0.26%) |
Sep 27, 2023 | 20.96 | 21.13 | 20.96 | 21.08 | 968 | +0.25(+1.20%) |
Sep 26, 2023 | 21.03 | 21.03 | 20.83 | 20.83 | 4,292 | -0.23(-1.08%) |
Sep 25, 2023 | 20.97 | 21.06 | 21.06 | 21.06 | 2,517 | +0.07(+0.35%) |
Sep 22, 2023 | 21.11 | 21.16 | 20.98 | 20.98 | 8,874 | +0.06(+0.30%) |
Sep 21, 2023 | 21.09 | 21.14 | 20.92 | 20.92 | 34,219 | -0.22(-1.04%) |
Sep 20, 2023 | 21.15 | 21.28 | 21.14 | 21.14 | 12,302 | +0.11(+0.52%) |
Sep 19, 2023 | 21.06 | 21.06 | 20.98 | 21.03 | 10,535 | +0.07(+0.31%) |
Sep 18, 2023 | 20.93 | 20.96 | 20.89 | 20.96 | 6,840 | +0.11(+0.52%) |
Sep 15, 2023 | 21.15 | 21.15 | 20.86 | 20.86 | 2,950 | -0.11(-0.54%) |
Sep 14, 2023 | 21.00 | 21.01 | 20.95 | 20.97 | 7,191 | +0.16(+0.76%) |
Sep 13, 2023 | 20.80 | 20.81 | 20.76 | 20.81 | 6,627 | -0.03(-0.13%) |
Sep 12, 2023 | 20.77 | 20.84 | 20.77 | 20.84 | 4,653 | +0.31(+1.50%) |
Sep 11, 2023 | 20.70 | 20.70 | 20.53 | 20.53 | 4,145 | -0.14(-0.67%) |
Sep 08, 2023 | 20.66 | 20.71 | 20.66 | 20.67 | 10,139 | +0.11(+0.53%) |
Sep 07, 2023 | 20.59 | 20.61 | 20.48 | 20.56 | 26,536 | +0.08(+0.37%) |
Sep 06, 2023 | 20.74 | 20.74 | 20.47 | 20.48 | 12,900 | -0.51(-2.41%) |
Sep 05, 2023 | 21.05 | 21.14 | 20.99 | 20.99 | 6,407 | -0.07(-0.35%) |
Sep 01, 2023 | 21.08 | 21.08 | 21.00 | 21.06 | 48,171 | +0.19(+0.93%) |
Aug 31, 2023 | 20.93 | 20.95 | 20.87 | 20.87 | 7,384 | -0.07(-0.31%) |
Aug 30, 2023 | 20.99 | 20.99 | 20.92 | 20.94 | 2,579 | +0.06(+0.27%) |
Aug 29, 2023 | 20.75 | 20.91 | 20.75 | 20.88 | 7,461 | +0.09(+0.43%) |
Aug 28, 2023 | 20.81 | 20.89 | 20.75 | 20.79 | 67,639 | +0.12(+0.57%) |
Aug 25, 2023 | 20.66 | 20.73 | 20.60 | 20.67 | 7,802 | -0.24(-1.17%) |
Aug 24, 2023 | 20.98 | 21.06 | 20.92 | 20.92 | 1,406 | -0.13(-0.64%) |
Aug 23, 2023 | 20.86 | 21.05 | 20.86 | 21.05 | 12,435 | +0.05(+0.23%) |
Aug 22, 2023 | 21.05 | 21.05 | 20.99 | 21.00 | 6,993 | -0.12(-0.56%) |
Aug 21, 2023 | 20.98 | 21.12 | 20.95 | 21.12 | 25,463 | +0.12(+0.56%) |
Aug 18, 2023 | 20.90 | 21.01 | 20.88 | 21.00 | 5,168 | +0.10(+0.49%) |
Aug 17, 2023 | 20.99 | 20.99 | 20.90 | 20.90 | 4,345 | +0.11(+0.52%) |
Aug 16, 2023 | 20.89 | 20.89 | 20.76 | 20.79 | 28,249 | -0.05(-0.26%) |
Aug 15, 2023 | 20.94 | 20.94 | 20.83 | 20.85 | 9,533 | -0.15(-0.73%) |
Aug 14, 2023 | 21.15 | 21.16 | 21.00 | 21.00 | 8,016 | -0.14(-0.68%) |
Aug 11, 2023 | 21.08 | 21.14 | 21.08 | 21.14 | 3,947 | +0.20(+0.95%) |
Aug 10, 2023 | 20.93 | 20.97 | 20.89 | 20.94 | 28,831 | -0.02(-0.08%) |
Aug 09, 2023 | 20.96 | 21.02 | 20.96 | 20.96 | 998 | +0.08(+0.39%) |
Aug 08, 2023 | 20.79 | 20.88 | 20.77 | 20.88 | 65,252 | -0.02(-0.08%) |
Aug 07, 2023 | 20.93 | 20.95 | 20.89 | 20.90 | 14,525 | +0.11(+0.54%) |
Aug 04, 2023 | 21.13 | 21.13 | 20.79 | 20.79 | 6,624 | -0.09(-0.43%) |
Aug 03, 2023 | 20.80 | 20.99 | 20.79 | 20.88 | 6,885 | +0.18(+0.85%) |
Aug 02, 2023 | 20.67 | 20.70 | 20.61 | 20.70 | 8,907 | -0.16(-0.75%) |
Aug 01, 2023 | 20.71 | 20.86 | 20.71 | 20.86 | 18,840 | -0.12(-0.56%) |
Jul 31, 2023 | 21.15 | 21.15 | 20.92 | 20.97 | 3,593 | +0.13(+0.62%) |
Jul 28, 2023 | 20.68 | 20.85 | 20.65 | 20.85 | 10,716 | +0.13(+0.64%) |
Jul 27, 2023 | 20.73 | 20.92 | 20.71 | 20.71 | 14,131 | -0.07(-0.32%) |
Jul 26, 2023 | 20.81 | 20.81 | 20.78 | 20.78 | 5,104 | -0.05(-0.25%) |
Jul 25, 2023 | 20.80 | 20.90 | 20.80 | 20.83 | 14,193 | -0.04(-0.20%) |
Jul 24, 2023 | 20.49 | 20.93 | 20.49 | 20.87 | 8,776 | +0.23(+1.14%) |
Jul 21, 2023 | 20.63 | 20.70 | 20.58 | 20.64 | 5,568 | +0.06(+0.31%) |
Jul 20, 2023 | 20.47 | 20.61 | 20.45 | 20.58 | 17,006 | +0.16(+0.79%) |
Jul 19, 2023 | 20.38 | 20.43 | 20.38 | 20.41 | 3,351 | +0.11(+0.55%) |
Jul 18, 2023 | 19.96 | 20.35 | 19.93 | 20.30 | 11,890 | +0.22(+1.09%) |
Jul 17, 2023 | 20.18 | 20.19 | 20.09 | 20.09 | 13,898 | -0.11(-0.54%) |
Jul 14, 2023 | 20.16 | 20.28 | 20.15 | 20.19 | 16,349 | -0.26(-1.28%) |
Jul 13, 2023 | 20.32 | 20.46 | 20.32 | 20.46 | 5,348 | +0.16(+0.79%) |
Jul 12, 2023 | 20.26 | 20.30 | 20.23 | 20.30 | 12,862 | +0.14(+0.68%) |
Jul 11, 2023 | 20.12 | 20.16 | 20.12 | 20.16 | 5,886 | +0.15(+0.74%) |
Jul 10, 2023 | 19.98 | 20.03 | 19.98 | 20.01 | 760 | +0.06(+0.31%) |
Jul 07, 2023 | 19.97 | 20.00 | 19.95 | 19.95 | 5,519 | +0.16(+0.80%) |
Jul 06, 2023 | 19.95 | 19.95 | 19.79 | 19.79 | 689 | -0.15(-0.77%) |
Jul 05, 2023 | 19.95 | 19.96 | 19.93 | 19.94 | 12,739 | -0.10(-0.50%) |
Jul 03, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 100 | +0.12(+0.61%) |
Jun 30, 2023 | 19.90 | 20.00 | 19.90 | 19.92 | 12,191 | +0.07(+0.37%) |
Jun 29, 2023 | 19.76 | 19.85 | 19.71 | 19.85 | 17,367 | +0.20(+1.02%) |
Jun 28, 2023 | 19.44 | 19.65 | 19.44 | 19.65 | 7,624 | +0.18(+0.93%) |
Jun 27, 2023 | 19.34 | 19.47 | 19.34 | 19.47 | 8,493 | +0.07(+0.36%) |
Jun 26, 2023 | 19.40 | 19.46 | 19.37 | 19.40 | 11,673 | +0.25(+1.30%) |
Jun 23, 2023 | 19.23 | 19.23 | 19.12 | 19.15 | 9,786 | -0.17(-0.86%) |
Jun 22, 2023 | 19.30 | 19.34 | 19.28 | 19.32 | 17,060 | -0.16(-0.82%) |
Jun 21, 2023 | 19.47 | 19.54 | 19.47 | 19.48 | 3,031 | +0.08(+0.42%) |
Jun 20, 2023 | 19.41 | 19.44 | 19.37 | 19.39 | 2,647 | -0.21(-1.05%) |
Jun 16, 2023 | 19.59 | 19.65 | 19.59 | 19.60 | 11,587 | +0.06(+0.31%) |
Jun 15, 2023 | 19.54 | 19.57 | 19.54 | 19.54 | 30,278 | +0.18(+0.94%) |
Jun 14, 2023 | 19.39 | 19.43 | 19.34 | 19.36 | 10,924 | +0.04(+0.20%) |
Jun 13, 2023 | 19.61 | 19.61 | 19.32 | 19.32 | 27,186 | -0.03(-0.16%) |
Jun 12, 2023 | 19.60 | 19.60 | 19.29 | 19.35 | 12,125 | -0.10(-0.50%) |
Jun 09, 2023 | 19.48 | 19.48 | 19.45 | 19.45 | 3,876 | -0.29(-1.46%) |
Jun 08, 2023 | 19.47 | 19.76 | 19.47 | 19.74 | 4,300 | -0.00(-0.02%) |
Jun 07, 2023 | 19.58 | 19.82 | 19.58 | 19.74 | 7,806 | +0.24(+1.23%) |
Jun 06, 2023 | 19.45 | 19.52 | 19.44 | 19.50 | 17,830 | +0.09(+0.46%) |
Jun 05, 2023 | 19.44 | 19.51 | 19.36 | 19.41 | 6,556 | +0.00(+0.01%) |
Jun 02, 2023 | 19.21 | 19.43 | 19.21 | 19.41 | 9,710 | +0.44(+2.33%) |
Jun 01, 2023 | 18.81 | 19.05 | 18.81 | 18.96 | 4,037 | +0.26(+1.42%) |
May 31, 2023 | 18.74 | 18.78 | 18.70 | 18.70 | 19,838 | -0.12(-0.66%) |
May 30, 2023 | 19.05 | 19.05 | 18.76 | 18.82 | 8,029 | +0.13(+0.68%) |
May 26, 2023 | 18.78 | 18.78 | 18.68 | 18.70 | 3,174 | -0.03(-0.17%) |
May 25, 2023 | 18.70 | 18.73 | 18.67 | 18.73 | 9,876 | -0.45(-2.35%) |
May 24, 2023 | 19.19 | 19.19 | 19.14 | 19.18 | 1,537 | -0.07(-0.35%) |
May 23, 2023 | 19.18 | 19.39 | 19.05 | 19.25 | 10,892 | +0.00(+0.02%) |
May 22, 2023 | 19.29 | 19.37 | 19.21 | 19.24 | 9,561 | -0.02(-0.09%) |
May 19, 2023 | 19.29 | 19.31 | 19.23 | 19.26 | 6,200 | -0.02(-0.10%) |
May 18, 2023 | 19.12 | 19.28 | 19.12 | 19.28 | 2,670 | +0.24(+1.26%) |
May 17, 2023 | 18.74 | 19.07 | 18.74 | 19.04 | 4,252 | +0.15(+0.82%) |
May 16, 2023 | 18.94 | 18.95 | 18.87 | 18.89 | 4,823 | -0.27(-1.40%) |
May 15, 2023 | 18.81 | 19.15 | 18.81 | 19.15 | 3,612 | +0.42(+2.24%) |
May 12, 2023 | 18.74 | 18.74 | 18.73 | 18.73 | 1,400 | +0.07(+0.36%) |
May 11, 2023 | 18.50 | 18.73 | 18.50 | 18.67 | 6,228 | -0.11(-0.58%) |
May 10, 2023 | 18.86 | 18.86 | 18.69 | 18.78 | 20,394 | -0.03(-0.14%) |
May 09, 2023 | 18.44 | 18.84 | 18.44 | 18.80 | 8,733 | +0.07(+0.38%) |
May 08, 2023 | 18.89 | 18.89 | 18.64 | 18.73 | 43,168 | -0.08(-0.41%) |
May 05, 2023 | 18.68 | 18.86 | 18.68 | 18.81 | 1,966 | +0.39(+2.13%) |
May 04, 2023 | 17.30 | 18.55 | 17.30 | 18.42 | 8,473 | -0.12(-0.65%) |
May 03, 2023 | 18.36 | 18.75 | 18.36 | 18.54 | 20,432 | -0.10(-0.52%) |
May 02, 2023 | 18.67 | 18.67 | 18.44 | 18.63 | 7,980 | -0.42(-2.19%) |
May 01, 2023 | 19.14 | 19.18 | 19.05 | 19.05 | 27,938 | -0.04(-0.22%) |
Apr 28, 2023 | 19.09 | 19.10 | 19.08 | 19.09 | 4,212 | +0.16(+0.87%) |
Apr 27, 2023 | 18.77 | 18.99 | 18.77 | 18.93 | 6,397 | +0.23(+1.21%) |
Apr 26, 2023 | 18.94 | 18.94 | 18.63 | 18.70 | 24,990 | -0.05(-0.27%) |
Apr 25, 2023 | 18.80 | 18.91 | 18.75 | 18.75 | 67,211 | -0.29(-1.52%) |
Apr 24, 2023 | 18.95 | 19.08 | 18.95 | 19.04 | 35,587 | +0.10(+0.55%) |
Apr 21, 2023 | 18.88 | 18.94 | 18.83 | 18.94 | 21,243 | +0.10(+0.54%) |
Apr 20, 2023 | 18.78 | 18.83 | 18.77 | 18.83 | 18,969 | -0.13(-0.68%) |
Apr 19, 2023 | 18.94 | 18.96 | 18.89 | 18.96 | 8,701 | -0.13(-0.70%) |
Apr 18, 2023 | 19.04 | 19.10 | 19.00 | 19.10 | 10,511 | -0.01(-0.06%) |
Apr 17, 2023 | 19.09 | 19.11 | 19.06 | 19.11 | 8,597 | -0.08(-0.40%) |
Apr 14, 2023 | 19.16 | 19.18 | 19.08 | 19.18 | 2,000 | +0.18(+0.96%) |
Apr 13, 2023 | 19.12 | 19.15 | 19.00 | 19.00 | 13,622 | -0.03(-0.14%) |
Apr 12, 2023 | 19.34 | 19.34 | 19.03 | 19.03 | 8,535 | +0.01(+0.04%) |
Apr 11, 2023 | 18.99 | 19.09 | 18.99 | 19.02 | 1,155 | +0.14(+0.72%) |
Apr 10, 2023 | 18.97 | 19.03 | 18.89 | 18.89 | 9,886 | +0.03(+0.18%) |
Apr 06, 2023 | 18.93 | 18.93 | 18.85 | 18.85 | 2,400 | -0.12(-0.62%) |
Apr 05, 2023 | 18.74 | 18.97 | 18.74 | 18.97 | 14,783 | +0.06(+0.32%) |
Apr 04, 2023 | 19.07 | 19.09 | 18.71 | 18.91 | 102,786 | -0.16(-0.86%) |
Apr 03, 2023 | 19.09 | 19.10 | 19.02 | 19.07 | 12,672 | +0.29(+1.53%) |
Mar 31, 2023 | 18.72 | 18.78 | 18.72 | 18.78 | 7,130 | +0.14(+0.77%) |
Mar 30, 2023 | 18.62 | 18.66 | 18.57 | 18.64 | 34,232 | +0.12(+0.66%) |
Mar 29, 2023 | 18.47 | 18.52 | 18.41 | 18.52 | 59,886 | +0.27(+1.47%) |
Mar 28, 2023 | 18.15 | 18.32 | 18.04 | 18.25 | 31,255 | +0.12(+0.66%) |
Mar 27, 2023 | 18.18 | 18.25 | 17.96 | 18.13 | 13,593 | +0.32(+1.80%) |
Mar 24, 2023 | 17.51 | 17.83 | 17.51 | 17.81 | 10,266 | +0.10(+0.54%) |
Mar 23, 2023 | 18.10 | 18.10 | 17.64 | 17.71 | 2,687 | -0.26(-1.44%) |
Mar 22, 2023 | 18.24 | 18.33 | 17.97 | 17.97 | 21,009 | -0.35(-1.92%) |
Mar 21, 2023 | 18.26 | 18.36 | 18.25 | 18.33 | 6,588 | +0.38(+2.10%) |
Mar 20, 2023 | 18.13 | 18.21 | 17.93 | 17.95 | 26,518 | +0.06(+0.33%) |
Mar 17, 2023 | 17.95 | 17.95 | 17.81 | 17.89 | 5,010 | -0.20(-1.11%) |
Mar 16, 2023 | 17.79 | 18.09 | 17.75 | 18.09 | 15,773 | +0.21(+1.17%) |
Mar 15, 2023 | 18.20 | 18.20 | 17.71 | 17.88 | 26,874 | -0.72(-3.88%) |
Mar 14, 2023 | 18.75 | 18.92 | 18.50 | 18.60 | 6,021 | +0.09(+0.51%) |
Mar 13, 2023 | 17.46 | 18.72 | 17.46 | 18.51 | 7,043 | -0.20(-1.07%) |
Mar 10, 2023 | 18.95 | 19.05 | 18.70 | 18.71 | 20,896 | -0.24(-1.29%) |
Mar 09, 2023 | 19.16 | 19.18 | 18.95 | 18.95 | 5,407 | -0.21(-1.08%) |
Mar 08, 2023 | 19.27 | 19.27 | 19.11 | 19.16 | 9,889 | -0.05(-0.26%) |
Mar 07, 2023 | 19.28 | 19.28 | 19.18 | 19.21 | 5,419 | -0.21(-1.06%) |
Mar 06, 2023 | 19.43 | 19.49 | 19.40 | 19.41 | 13,745 | -0.04(-0.20%) |
Mar 03, 2023 | 19.40 | 19.55 | 19.38 | 19.45 | 12,680 | +0.17(+0.88%) |
Mar 02, 2023 | 19.01 | 19.36 | 18.99 | 19.28 | 95,936 | +0.25(+1.32%) |