Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.08 | 21.25 | 21.03 | 21.12 | 284,452 | +0.02(+0.09%) |
Feb 28, 2024 | 21.23 | 21.28 | 21.07 | 21.10 | 350,870 | -0.12(-0.57%) |
Feb 27, 2024 | 21.12 | 21.25 | 21.11 | 21.22 | 649,670 | +0.17(+0.81%) |
Feb 26, 2024 | 20.83 | 21.11 | 20.81 | 21.05 | 397,777 | +0.19(+0.91%) |
Feb 23, 2024 | 20.92 | 20.95 | 20.81 | 20.86 | 495,665 | -0.30(-1.42%) |
Feb 22, 2024 | 21.00 | 21.20 | 20.99 | 21.16 | 272,294 | +0.07(+0.33%) |
Feb 21, 2024 | 21.00 | 21.09 | 20.98 | 21.09 | 266,929 | +0.09(+0.43%) |
Feb 20, 2024 | 21.10 | 21.12 | 20.89 | 21.00 | 202,011 | -0.11(-0.52%) |
Feb 16, 2024 | 21.00 | 21.14 | 20.98 | 21.11 | 233,398 | +0.10(+0.48%) |
Feb 15, 2024 | 20.89 | 21.11 | 20.89 | 21.01 | 310,876 | +0.16(+0.77%) |
Feb 14, 2024 | 21.12 | 21.20 | 20.84 | 20.85 | 228,754 | -0.23(-1.09%) |
Feb 13, 2024 | 21.12 | 21.19 | 21.02 | 21.08 | 449,715 | -0.03(-0.14%) |
Feb 12, 2024 | 21.08 | 21.14 | 21.02 | 21.11 | 271,559 | +0.04(+0.19%) |
Feb 09, 2024 | 21.10 | 21.19 | 21.02 | 21.07 | 222,207 | +0.04(+0.19%) |
Feb 08, 2024 | 20.85 | 21.05 | 20.85 | 21.03 | 306,774 | +0.31(+1.50%) |
Feb 07, 2024 | 20.63 | 20.75 | 20.63 | 20.72 | 729,582 | +0.13(+0.63%) |
Feb 06, 2024 | 20.53 | 20.66 | 20.51 | 20.59 | 252,255 | +0.12(+0.59%) |
Feb 05, 2024 | 20.39 | 20.50 | 20.25 | 20.47 | 689,494 | +0.10(+0.49%) |
Feb 02, 2024 | 20.44 | 20.52 | 20.34 | 20.37 | 349,891 | -0.27(-1.31%) |
Feb 01, 2024 | 20.99 | 21.06 | 20.60 | 20.64 | 481,841 | -0.30(-1.43%) |
Jan 31, 2024 | 21.13 | 21.16 | 20.90 | 20.94 | 316,664 | -0.26(-1.23%) |
Jan 30, 2024 | 20.97 | 21.22 | 20.96 | 21.20 | 355,558 | +0.18(+0.86%) |
Jan 29, 2024 | 21.12 | 21.14 | 20.94 | 21.02 | 175,126 | -0.23(-1.08%) |
Jan 26, 2024 | 21.01 | 21.26 | 20.87 | 21.25 | 544,192 | +0.19(+0.90%) |
Jan 25, 2024 | 20.96 | 21.10 | 20.84 | 21.06 | 341,806 | +0.29(+1.40%) |
Jan 24, 2024 | 20.70 | 20.83 | 20.61 | 20.77 | 356,160 | +0.18(+0.87%) |
Jan 23, 2024 | 20.47 | 20.67 | 20.47 | 20.59 | 435,409 | +0.09(+0.44%) |
Jan 22, 2024 | 20.33 | 20.59 | 20.31 | 20.50 | 379,210 | +0.15(+0.74%) |
Jan 19, 2024 | 20.49 | 20.53 | 20.30 | 20.35 | 650,552 | -0.02(-0.10%) |
Jan 18, 2024 | 20.19 | 20.41 | 20.12 | 20.37 | 181,888 | +0.21(+1.04%) |
Jan 17, 2024 | 20.02 | 20.17 | 19.96 | 20.16 | 311,704 | +0.02(+0.10%) |
Jan 16, 2024 | 20.35 | 20.35 | 20.13 | 20.14 | 223,994 | -0.15(-0.74%) |
Jan 12, 2024 | 20.57 | 20.64 | 20.20 | 20.29 | 474,066 | +0.04(+0.20%) |
Jan 11, 2024 | 20.33 | 20.43 | 20.18 | 20.25 | 368,104 | +0.23(+1.15%) |
Jan 10, 2024 | 20.32 | 20.35 | 19.99 | 20.02 | 417,145 | -0.16(-0.79%) |
Jan 09, 2024 | 20.14 | 20.32 | 20.04 | 20.18 | 1,353,745 | +0.23(+1.15%) |
Jan 08, 2024 | 19.84 | 19.98 | 19.74 | 19.95 | 322,543 | -0.38(-1.87%) |
Jan 05, 2024 | 20.32 | 20.41 | 20.23 | 20.33 | 389,641 | +0.14(+0.69%) |
Jan 04, 2024 | 20.21 | 20.26 | 19.96 | 20.19 | 848,622 | -0.06(-0.30%) |
Jan 03, 2024 | 20.05 | 20.27 | 20.01 | 20.25 | 781,699 | +0.40(+2.02%) |
Jan 02, 2024 | 20.19 | 20.20 | 19.81 | 19.85 | 3,388,790 | -0.21(-1.05%) |
Dec 29, 2023 | 20.24 | 20.26 | 20.05 | 20.06 | 954,408 | -0.12(-0.59%) |
Dec 28, 2023 | 20.35 | 20.46 | 20.15 | 20.18 | 972,538 | -0.30(-1.46%) |
Dec 27, 2023 | 20.61 | 20.67 | 20.46 | 20.48 | 646,450 | -0.14(-0.68%) |
Dec 26, 2023 | 20.61 | 20.73 | 20.38 | 20.62 | 1,139,673 | +0.29(+1.43%) |
Dec 22, 2023 | 20.49 | 20.56 | 20.32 | 20.33 | 460,199 | -0.08(-0.39%) |
Dec 21, 2023 | 20.25 | 20.41 | 20.25 | 20.41 | 933,222 | +0.10(+0.49%) |
Dec 20, 2023 | 20.61 | 20.64 | 20.31 | 20.31 | 1,093,235 | -0.21(-1.02%) |
Dec 19, 2023 | 20.31 | 20.53 | 20.29 | 20.52 | 1,281,351 | +0.20(+0.98%) |
Dec 18, 2023 | 20.43 | 20.55 | 20.22 | 20.32 | 939,099 | +0.17(+0.84%) |
Dec 15, 2023 | 20.09 | 20.17 | 19.91 | 20.15 | 488,261 | +0.07(+0.35%) |
Dec 14, 2023 | 19.97 | 20.12 | 19.97 | 20.08 | 962,265 | +0.40(+2.03%) |
Dec 13, 2023 | 19.48 | 19.68 | 19.45 | 19.68 | 485,324 | +0.21(+1.08%) |
Dec 12, 2023 | 19.55 | 19.59 | 19.41 | 19.47 | 712,776 | -0.41(-2.06%) |
Dec 11, 2023 | 19.83 | 19.92 | 19.72 | 19.88 | 487,402 | -0.04(-0.20%) |
Dec 08, 2023 | 19.87 | 20.01 | 19.82 | 19.92 | 447,087 | +0.21(+1.07%) |
Dec 07, 2023 | 19.78 | 19.81 | 19.59 | 19.71 | 1,399,206 | +0.09(+0.46%) |
Dec 06, 2023 | 19.96 | 20.01 | 19.62 | 19.62 | 2,086,536 | -0.56(-2.78%) |
Dec 05, 2023 | 20.38 | 20.47 | 20.18 | 20.18 | 1,021,205 | -0.15(-0.74%) |
Dec 04, 2023 | 20.35 | 20.54 | 20.23 | 20.33 | 1,763,085 | -0.16(-0.78%) |
Dec 01, 2023 | 20.70 | 20.90 | 20.45 | 20.49 | 4,727,588 | -0.19(-0.92%) |
Nov 30, 2023 | 21.19 | 21.30 | 20.66 | 20.68 | 2,225,761 | -0.39(-1.85%) |
Nov 29, 2023 | 20.99 | 21.11 | 20.74 | 21.07 | 1,002,446 | +0.21(+1.01%) |
Nov 28, 2023 | 20.70 | 20.95 | 20.64 | 20.86 | 723,985 | +0.31(+1.51%) |
Nov 27, 2023 | 20.68 | 20.76 | 20.50 | 20.55 | 797,861 | -0.21(-1.01%) |
Nov 24, 2023 | 20.85 | 20.97 | 20.75 | 20.76 | 486,571 | -0.21(-1.00%) |
Nov 22, 2023 | 20.62 | 21.01 | 20.57 | 20.97 | 407,582 | -0.21(-0.99%) |
Nov 21, 2023 | 21.08 | 21.19 | 21.04 | 21.18 | 631,121 | +0.10(+0.47%) |
Nov 20, 2023 | 21.01 | 21.18 | 20.98 | 21.08 | 735,563 | +0.28(+1.35%) |
Nov 17, 2023 | 20.57 | 20.82 | 20.55 | 20.80 | 1,079,446 | +0.38(+1.86%) |
Nov 16, 2023 | 20.74 | 20.75 | 20.35 | 20.42 | 918,307 | -0.61(-2.90%) |
Nov 15, 2023 | 21.03 | 21.17 | 20.99 | 21.03 | 554,854 | -0.15(-0.71%) |
Nov 14, 2023 | 21.27 | 21.41 | 21.12 | 21.18 | 1,556,679 | -0.04(-0.19%) |
Nov 13, 2023 | 20.89 | 21.22 | 20.89 | 21.22 | 496,150 | +0.35(+1.68%) |
Nov 10, 2023 | 20.82 | 20.93 | 20.76 | 20.87 | 928,832 | +0.20(+0.97%) |
Nov 09, 2023 | 20.81 | 20.95 | 20.66 | 20.67 | 1,035,355 | -0.10(-0.48%) |
Nov 08, 2023 | 20.95 | 21.04 | 20.68 | 20.77 | 608,037 | -0.28(-1.33%) |
Nov 07, 2023 | 21.27 | 21.31 | 21.02 | 21.05 | 1,098,466 | -0.61(-2.82%) |
Nov 06, 2023 | 21.80 | 21.85 | 21.65 | 21.66 | 910,448 | -0.01(-0.05%) |
Nov 03, 2023 | 21.71 | 21.94 | 21.57 | 21.67 | 1,079,352 | -0.20(-0.91%) |
Nov 02, 2023 | 21.62 | 21.91 | 21.61 | 21.87 | 916,009 | +0.28(+1.30%) |
Nov 01, 2023 | 21.86 | 21.88 | 21.50 | 21.59 | 859,295 | -0.04(-0.18%) |
Oct 31, 2023 | 21.76 | 21.89 | 21.54 | 21.63 | 1,019,186 | -0.09(-0.41%) |
Oct 30, 2023 | 21.92 | 21.98 | 21.60 | 21.72 | 545,776 | -0.39(-1.76%) |
Oct 27, 2023 | 21.94 | 22.18 | 21.78 | 22.11 | 1,010,696 | +0.31(+1.42%) |
Oct 26, 2023 | 21.77 | 21.93 | 21.74 | 21.80 | 438,777 | -0.18(-0.82%) |
Oct 25, 2023 | 21.83 | 22.03 | 21.53 | 21.98 | 443,853 | +0.20(+0.92%) |
Oct 24, 2023 | 21.96 | 21.99 | 21.68 | 21.78 | 807,807 | -0.34(-1.54%) |
Oct 23, 2023 | 22.38 | 22.38 | 22.03 | 22.12 | 1,028,084 | -0.29(-1.29%) |
Oct 20, 2023 | 22.66 | 22.69 | 22.37 | 22.41 | 806,394 | -0.20(-0.88%) |
Oct 19, 2023 | 22.26 | 22.63 | 22.21 | 22.61 | 583,575 | +0.28(+1.25%) |
Oct 18, 2023 | 22.30 | 22.42 | 22.27 | 22.33 | 840,818 | +0.19(+0.86%) |
Oct 17, 2023 | 22.00 | 22.18 | 21.93 | 22.14 | 580,789 | +0.02(+0.09%) |
Oct 16, 2023 | 22.17 | 22.22 | 22.05 | 22.12 | 755,688 | -0.14(-0.63%) |
Oct 13, 2023 | 22.08 | 22.27 | 21.97 | 22.26 | 574,796 | +0.64(+2.96%) |
Oct 12, 2023 | 21.71 | 21.73 | 21.49 | 21.62 | 1,012,071 | +0.04(+0.19%) |
Oct 11, 2023 | 21.61 | 21.67 | 21.40 | 21.58 | 522,541 | -0.20(-0.92%) |
Oct 10, 2023 | 21.85 | 21.85 | 21.66 | 21.78 | 1,189,732 | -0.08(-0.37%) |
Oct 09, 2023 | 21.73 | 21.89 | 21.67 | 21.86 | 1,099,115 | +0.52(+2.44%) |
Oct 06, 2023 | 21.35 | 21.40 | 21.16 | 21.34 | 1,073,350 | +0.11(+0.52%) |
Oct 05, 2023 | 21.15 | 21.42 | 21.13 | 21.23 | 620,810 | -0.26(-1.21%) |
Oct 04, 2023 | 21.87 | 21.88 | 21.38 | 21.49 | 905,272 | -0.74(-3.33%) |
Oct 03, 2023 | 22.22 | 22.27 | 22.11 | 22.23 | 1,159,056 | -0.02(-0.09%) |
Oct 02, 2023 | 22.53 | 22.57 | 22.20 | 22.25 | 1,607,253 | -0.26(-1.16%) |
Sep 29, 2023 | 22.84 | 22.86 | 22.48 | 22.51 | 1,349,757 | -0.23(-1.01%) |
Sep 28, 2023 | 22.78 | 22.92 | 22.70 | 22.74 | 484,590 | -0.09(-0.39%) |
Sep 27, 2023 | 22.71 | 22.91 | 22.71 | 22.83 | 343,633 | +0.30(+1.33%) |
Sep 26, 2023 | 22.39 | 22.53 | 22.37 | 22.53 | 1,358,262 | +0.03(+0.13%) |
Sep 25, 2023 | 22.55 | 22.52 | 22.48 | 22.50 | 287,240 | -0.08(-0.35%) |
Sep 22, 2023 | 22.76 | 22.79 | 22.49 | 22.58 | 383,218 | +0.05(+0.22%) |
Sep 21, 2023 | 22.81 | 22.83 | 22.52 | 22.53 | 926,782 | -0.05(-0.22%) |
Sep 20, 2023 | 22.66 | 22.85 | 22.58 | 22.58 | 651,664 | -0.26(-1.14%) |
Sep 19, 2023 | 22.91 | 22.95 | 22.78 | 22.84 | 426,127 | +0.04(+0.18%) |
Sep 18, 2023 | 22.89 | 22.90 | 22.67 | 22.80 | 355,614 | -0.01(-0.04%) |
Sep 15, 2023 | 22.73 | 22.86 | 22.67 | 22.81 | 600,681 | -0.08(-0.35%) |
Sep 14, 2023 | 22.79 | 22.91 | 22.75 | 22.89 | 1,088,641 | +0.29(+1.28%) |
Sep 13, 2023 | 22.57 | 22.66 | 22.50 | 22.60 | 534,719 | +0.08(+0.36%) |
Sep 12, 2023 | 22.47 | 22.58 | 22.46 | 22.52 | 639,226 | +0.12(+0.54%) |
Sep 11, 2023 | 22.45 | 22.49 | 22.32 | 22.40 | 564,611 | +0.15(+0.67%) |
Sep 08, 2023 | 22.23 | 22.35 | 22.18 | 22.25 | 365,593 | +0.08(+0.36%) |
Sep 07, 2023 | 22.13 | 22.22 | 22.06 | 22.17 | 483,885 | -0.04(-0.18%) |
Sep 06, 2023 | 22.07 | 22.26 | 22.01 | 22.21 | 945,682 | +0.07(+0.32%) |
Sep 05, 2023 | 22.18 | 22.34 | 22.10 | 22.14 | 976,211 | +0.13(+0.59%) |
Sep 01, 2023 | 21.93 | 22.02 | 21.88 | 22.01 | 1,985,019 | +0.31(+1.43%) |
Aug 31, 2023 | 21.57 | 21.70 | 21.51 | 21.70 | 280,406 | +0.18(+0.84%) |
Aug 30, 2023 | 21.56 | 21.62 | 21.41 | 21.52 | 806,144 | +0.00(+0.00%) |
Aug 29, 2023 | 21.41 | 21.53 | 21.29 | 21.52 | 687,381 | +0.08(+0.37%) |
Aug 28, 2023 | 21.42 | 21.55 | 21.36 | 21.44 | 522,004 | -0.06(-0.28%) |
Aug 25, 2023 | 21.38 | 21.52 | 21.16 | 21.50 | 608,325 | +0.35(+1.65%) |
Aug 24, 2023 | 21.00 | 21.21 | 20.93 | 21.15 | 535,327 | +0.03(+0.14%) |
Aug 23, 2023 | 20.95 | 21.23 | 20.91 | 21.12 | 815,815 | -0.03(-0.14%) |
Aug 22, 2023 | 21.26 | 21.27 | 21.12 | 21.15 | 377,457 | -0.06(-0.28%) |
Aug 21, 2023 | 21.43 | 21.43 | 21.17 | 21.21 | 401,693 | -0.07(-0.33%) |
Aug 18, 2023 | 21.13 | 21.33 | 21.10 | 21.28 | 384,888 | +0.23(+1.09%) |
Aug 17, 2023 | 21.19 | 21.23 | 21.04 | 21.05 | 503,936 | +0.13(+0.62%) |
Aug 16, 2023 | 21.15 | 21.22 | 20.91 | 20.92 | 819,664 | -0.17(-0.81%) |
Aug 15, 2023 | 21.29 | 21.31 | 21.06 | 21.09 | 723,056 | -0.35(-1.63%) |
Aug 14, 2023 | 21.46 | 21.52 | 21.34 | 21.44 | 336,507 | -0.12(-0.56%) |
Aug 11, 2023 | 21.57 | 21.73 | 21.54 | 21.56 | 388,743 | -0.03(-0.14%) |
Aug 10, 2023 | 21.70 | 21.81 | 21.55 | 21.59 | 386,458 | -0.21(-0.96%) |
Aug 09, 2023 | 21.71 | 21.84 | 21.61 | 21.80 | 618,840 | +0.30(+1.40%) |
Aug 08, 2023 | 21.16 | 21.56 | 21.09 | 21.50 | 539,442 | +0.00(+0.00%) |
Aug 07, 2023 | 21.48 | 21.51 | 21.34 | 21.50 | 1,211,786 | +0.04(+0.19%) |
Aug 04, 2023 | 21.47 | 21.58 | 21.36 | 21.46 | 518,358 | +0.06(+0.28%) |
Aug 03, 2023 | 21.16 | 21.42 | 21.13 | 21.40 | 365,528 | +0.24(+1.13%) |
Aug 02, 2023 | 21.50 | 21.50 | 21.05 | 21.16 | 693,649 | -0.39(-1.81%) |
Aug 01, 2023 | 21.48 | 21.58 | 21.41 | 21.55 | 2,389,271 | -0.05(-0.23%) |
Jul 31, 2023 | 21.48 | 21.60 | 21.41 | 21.60 | 166,270 | +0.15(+0.70%) |
Jul 28, 2023 | 21.32 | 21.48 | 21.21 | 21.45 | 177,475 | +0.10(+0.47%) |
Jul 27, 2023 | 21.32 | 21.45 | 21.23 | 21.35 | 154,164 | +0.10(+0.47%) |
Jul 26, 2023 | 21.28 | 21.34 | 21.22 | 21.25 | 247,811 | -0.12(-0.56%) |
Jul 25, 2023 | 21.18 | 21.42 | 21.17 | 21.37 | 117,503 | +0.07(+0.33%) |
Jul 24, 2023 | 21.05 | 21.38 | 21.00 | 21.30 | 564,700 | +0.44(+2.11%) |
Jul 21, 2023 | 20.72 | 20.87 | 20.72 | 20.86 | 107,134 | +0.18(+0.87%) |
Jul 20, 2023 | 20.77 | 20.79 | 20.55 | 20.68 | 135,355 | +0.11(+0.53%) |
Jul 19, 2023 | 20.65 | 20.77 | 20.55 | 20.57 | 240,889 | +0.11(+0.54%) |
Jul 18, 2023 | 20.23 | 20.52 | 20.22 | 20.46 | 168,347 | +0.32(+1.59%) |
Jul 17, 2023 | 20.23 | 20.30 | 20.14 | 20.14 | 151,930 | -0.24(-1.18%) |
Jul 14, 2023 | 20.53 | 20.53 | 20.30 | 20.38 | 257,897 | -0.15(-0.73%) |
Jul 13, 2023 | 20.28 | 20.54 | 20.25 | 20.53 | 199,965 | +0.26(+1.28%) |
Jul 12, 2023 | 20.33 | 20.42 | 20.21 | 20.27 | 357,856 | +0.11(+0.55%) |
Jul 11, 2023 | 19.98 | 20.18 | 19.95 | 20.16 | 204,645 | +0.26(+1.31%) |
Jul 10, 2023 | 19.88 | 20.02 | 19.81 | 19.90 | 167,150 | +0.00(+0.00%) |
Jul 07, 2023 | 19.64 | 19.93 | 19.64 | 19.90 | 179,540 | +0.21(+1.07%) |
Jul 06, 2023 | 19.64 | 19.69 | 19.41 | 19.69 | 181,191 | -0.02(-0.10%) |
Jul 05, 2023 | 19.76 | 19.76 | 19.57 | 19.71 | 247,994 | +0.25(+1.28%) |
Jul 03, 2023 | 19.52 | 19.60 | 19.43 | 19.46 | 101,548 | -0.03(-0.15%) |
Jun 30, 2023 | 19.42 | 19.63 | 19.39 | 19.49 | 251,170 | +0.17(+0.88%) |
Jun 29, 2023 | 19.25 | 19.41 | 19.19 | 19.32 | 166,164 | +0.06(+0.31%) |
Jun 28, 2023 | 19.13 | 19.35 | 19.03 | 19.26 | 336,930 | +0.03(+0.16%) |
Jun 27, 2023 | 19.46 | 19.50 | 19.20 | 19.23 | 245,303 | -0.37(-1.89%) |
Jun 26, 2023 | 19.51 | 19.72 | 19.51 | 19.60 | 213,848 | +0.07(+0.36%) |
Jun 23, 2023 | 19.29 | 19.53 | 19.29 | 19.53 | 274,779 | -0.17(-0.86%) |
Jun 22, 2023 | 19.82 | 19.89 | 19.62 | 19.70 | 286,081 | -0.47(-2.33%) |
Jun 21, 2023 | 19.83 | 20.19 | 19.83 | 20.17 | 285,313 | +0.33(+1.66%) |
Jun 20, 2023 | 19.88 | 19.88 | 19.68 | 19.84 | 260,076 | -0.19(-0.95%) |
Jun 16, 2023 | 19.85 | 20.08 | 19.85 | 20.03 | 195,512 | +0.28(+1.42%) |
Jun 15, 2023 | 19.38 | 19.80 | 19.38 | 19.75 | 298,849 | +0.52(+2.70%) |
Jun 14, 2023 | 19.42 | 19.48 | 19.15 | 19.23 | 401,903 | -0.05(-0.26%) |
Jun 13, 2023 | 19.28 | 19.38 | 19.27 | 19.28 | 399,664 | +0.36(+1.90%) |
Jun 12, 2023 | 19.00 | 19.07 | 18.86 | 18.92 | 792,098 | -0.40(-2.07%) |
Jun 09, 2023 | 19.40 | 19.53 | 19.29 | 19.32 | 179,324 | -0.11(-0.57%) |
Jun 08, 2023 | 19.53 | 19.57 | 19.09 | 19.43 | 860,294 | -0.08(-0.41%) |
Jun 07, 2023 | 19.48 | 19.60 | 19.46 | 19.51 | 236,684 | +0.14(+0.72%) |
Jun 06, 2023 | 19.23 | 19.46 | 19.21 | 19.37 | 259,869 | +0.04(+0.21%) |
Jun 05, 2023 | 19.51 | 19.59 | 19.33 | 19.33 | 200,707 | -0.03(-0.15%) |
Jun 02, 2023 | 19.27 | 19.37 | 19.17 | 19.36 | 468,884 | +0.36(+1.89%) |
Jun 01, 2023 | 18.71 | 19.15 | 18.71 | 19.00 | 1,694,870 | +0.33(+1.77%) |
May 31, 2023 | 18.71 | 18.84 | 18.65 | 18.67 | 337,174 | -0.19(-1.01%) |
May 30, 2023 | 18.98 | 19.00 | 18.77 | 18.86 | 316,564 | -0.51(-2.63%) |
May 26, 2023 | 19.34 | 19.39 | 19.26 | 19.37 | 329,008 | +0.22(+1.15%) |
May 25, 2023 | 19.22 | 19.26 | 19.00 | 19.15 | 480,779 | -0.31(-1.59%) |
May 24, 2023 | 19.50 | 19.57 | 19.32 | 19.46 | 322,377 | +0.14(+0.72%) |
May 23, 2023 | 19.33 | 19.43 | 19.28 | 19.32 | 311,608 | +0.08(+0.42%) |
May 22, 2023 | 19.18 | 19.30 | 19.13 | 19.24 | 287,930 | -0.01(-0.05%) |
May 19, 2023 | 19.41 | 19.44 | 19.14 | 19.25 | 338,189 | -0.04(-0.21%) |
May 18, 2023 | 19.24 | 19.30 | 19.16 | 19.29 | 283,509 | -0.14(-0.72%) |
May 17, 2023 | 19.32 | 19.46 | 19.16 | 19.43 | 313,907 | +0.31(+1.62%) |
May 16, 2023 | 19.27 | 19.36 | 19.12 | 19.12 | 289,048 | -0.20(-1.04%) |
May 15, 2023 | 19.15 | 19.39 | 19.15 | 19.32 | 491,270 | +0.29(+1.52%) |
May 12, 2023 | 19.17 | 19.23 | 18.98 | 19.03 | 391,241 | -0.12(-0.63%) |
May 11, 2023 | 19.20 | 19.27 | 19.07 | 19.15 | 402,591 | -0.32(-1.64%) |
May 10, 2023 | 19.51 | 19.54 | 19.34 | 19.47 | 364,296 | -0.11(-0.56%) |
May 09, 2023 | 19.39 | 19.60 | 19.22 | 19.58 | 709,558 | +0.06(+0.31%) |
May 08, 2023 | 19.60 | 19.63 | 19.47 | 19.52 | 1,880,818 | +0.26(+1.35%) |
May 05, 2023 | 19.15 | 19.31 | 19.15 | 19.26 | 418,723 | +0.46(+2.45%) |
May 04, 2023 | 18.73 | 18.99 | 18.64 | 18.80 | 327,363 | +0.11(+0.59%) |
May 03, 2023 | 18.88 | 18.88 | 18.67 | 18.69 | 2,066,559 | -0.47(-2.45%) |
May 02, 2023 | 19.56 | 19.56 | 19.13 | 19.16 | 331,008 | -0.60(-3.04%) |
May 01, 2023 | 19.78 | 19.87 | 19.60 | 19.76 | 393,976 | -0.15(-0.75%) |
Apr 28, 2023 | 19.63 | 19.95 | 19.59 | 19.91 | 593,284 | +0.28(+1.43%) |
Apr 27, 2023 | 19.63 | 19.71 | 19.51 | 19.63 | 772,861 | +0.03(+0.15%) |
Apr 26, 2023 | 19.94 | 20.00 | 19.59 | 19.60 | 328,065 | -0.41(-2.05%) |
Apr 25, 2023 | 20.18 | 20.20 | 19.93 | 20.01 | 507,822 | -0.37(-1.82%) |
Apr 24, 2023 | 20.17 | 20.43 | 20.16 | 20.38 | 226,772 | +0.17(+0.84%) |
Apr 21, 2023 | 20.36 | 20.36 | 20.15 | 20.21 | 240,805 | +0.00(+0.00%) |
Apr 20, 2023 | 20.29 | 20.34 | 20.16 | 20.21 | 415,033 | -0.35(-1.70%) |
Apr 19, 2023 | 20.66 | 20.71 | 20.50 | 20.56 | 299,370 | -0.32(-1.53%) |
Apr 18, 2023 | 20.85 | 20.98 | 20.73 | 20.88 | 327,582 | +0.04(+0.19%) |
Apr 17, 2023 | 20.92 | 20.95 | 20.76 | 20.84 | 397,263 | -0.14(-0.67%) |
Apr 14, 2023 | 20.97 | 21.04 | 20.81 | 20.98 | 213,557 | +0.05(+0.24%) |
Apr 13, 2023 | 21.02 | 21.10 | 20.89 | 20.93 | 251,812 | -0.08(-0.38%) |
Apr 12, 2023 | 20.88 | 21.07 | 20.86 | 21.01 | 286,181 | +0.20(+0.96%) |
Apr 11, 2023 | 20.62 | 20.81 | 20.61 | 20.81 | 392,269 | +0.21(+1.02%) |
Apr 10, 2023 | 20.59 | 20.71 | 20.57 | 20.60 | 479,354 | -0.02(-0.10%) |
Apr 06, 2023 | 20.70 | 20.70 | 20.54 | 20.62 | 209,959 | -0.04(-0.19%) |
Apr 05, 2023 | 20.65 | 20.70 | 20.55 | 20.66 | 432,825 | +0.03(+0.15%) |
Apr 04, 2023 | 20.74 | 20.77 | 20.46 | 20.63 | 459,956 | -0.03(-0.15%) |
Apr 03, 2023 | 20.68 | 20.83 | 20.59 | 20.66 | 2,353,553 | +0.54(+2.68%) |
Mar 31, 2023 | 19.95 | 20.12 | 19.88 | 20.12 | 806,200 | +0.25(+1.26%) |
Mar 30, 2023 | 19.79 | 19.88 | 19.69 | 19.87 | 267,821 | +0.16(+0.81%) |
Mar 29, 2023 | 19.89 | 19.96 | 19.68 | 19.71 | 340,023 | -0.12(-0.61%) |
Mar 28, 2023 | 19.71 | 19.90 | 19.71 | 19.83 | 339,068 | +0.09(+0.46%) |
Mar 27, 2023 | 19.37 | 19.76 | 19.32 | 19.74 | 398,169 | +0.50(+2.60%) |
Mar 24, 2023 | 19.08 | 19.28 | 19.04 | 19.24 | 416,117 | +0.09(+0.47%) |
Mar 23, 2023 | 19.41 | 19.50 | 19.12 | 19.15 | 401,756 | -0.09(-0.47%) |
Mar 22, 2023 | 19.27 | 19.41 | 19.12 | 19.24 | 473,997 | +0.03(+0.16%) |
Mar 21, 2023 | 19.12 | 19.25 | 19.03 | 19.21 | 1,105,951 | +0.19(+1.00%) |
Mar 20, 2023 | 18.88 | 19.03 | 18.77 | 19.02 | 549,561 | +0.13(+0.69%) |
Mar 17, 2023 | 19.08 | 19.08 | 18.70 | 18.89 | 289,541 | -0.17(-0.89%) |
Mar 16, 2023 | 18.82 | 19.19 | 18.67 | 19.06 | 492,700 | +0.05(+0.26%) |
Mar 15, 2023 | 19.06 | 19.20 | 18.65 | 19.01 | 1,079,244 | -0.55(-2.81%) |
Mar 14, 2023 | 19.72 | 19.95 | 19.48 | 19.56 | 1,040,967 | -0.35(-1.76%) |
Mar 13, 2023 | 19.73 | 20.16 | 19.64 | 19.91 | 592,041 | -0.22(-1.09%) |
Mar 10, 2023 | 19.93 | 20.17 | 19.92 | 20.13 | 298,372 | +0.21(+1.05%) |
Mar 09, 2023 | 20.30 | 20.38 | 19.89 | 19.92 | 595,886 | -0.28(-1.39%) |
Mar 08, 2023 | 20.19 | 20.32 | 20.13 | 20.20 | 287,639 | -0.11(-0.54%) |
Mar 07, 2023 | 20.80 | 20.80 | 20.30 | 20.31 | 1,018,040 | -0.54(-2.59%) |
Mar 06, 2023 | 20.61 | 20.85 | 20.58 | 20.85 | 574,306 | -0.02(-0.10%) |
Mar 03, 2023 | 20.39 | 20.87 | 20.39 | 20.87 | 260,162 | +0.32(+1.56%) |
Mar 02, 2023 | 20.63 | 20.64 | 20.44 | 20.55 | 338,073 | -0.06(-0.29%) |