Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.83 | 21.99 | 21.77 | 21.96 | 797,505 | +0.29(+1.34%) |
Mar 27, 2024 | 21.61 | 21.70 | 21.59 | 21.67 | 533,589 | +0.14(+0.65%) |
Mar 26, 2024 | 21.63 | 21.65 | 21.47 | 21.53 | 650,958 | +0.07(+0.33%) |
Mar 25, 2024 | 21.49 | 21.55 | 21.45 | 21.46 | 623,335 | +0.07(+0.33%) |
Mar 22, 2024 | 21.50 | 21.55 | 21.33 | 21.39 | 509,734 | -0.17(-0.79%) |
Mar 21, 2024 | 21.76 | 21.76 | 21.42 | 21.56 | 736,025 | -0.01(-0.05%) |
Mar 20, 2024 | 21.27 | 21.63 | 21.26 | 21.57 | 742,127 | +0.25(+1.17%) |
Mar 19, 2024 | 21.32 | 21.33 | 21.25 | 21.32 | 512,598 | -0.04(-0.19%) |
Mar 18, 2024 | 21.31 | 21.36 | 21.30 | 21.36 | 587,728 | +0.05(+0.23%) |
Mar 15, 2024 | 21.35 | 21.42 | 21.30 | 21.31 | 671,344 | -0.07(-0.33%) |
Mar 14, 2024 | 21.39 | 21.40 | 21.29 | 21.38 | 602,430 | -0.10(-0.47%) |
Mar 13, 2024 | 21.41 | 21.55 | 21.39 | 21.48 | 610,837 | +0.16(+0.75%) |
Mar 12, 2024 | 21.39 | 21.41 | 21.26 | 21.32 | 535,375 | -0.24(-1.11%) |
Mar 11, 2024 | 21.54 | 21.60 | 21.51 | 21.56 | 464,330 | +0.04(+0.19%) |
Mar 08, 2024 | 21.45 | 21.70 | 21.41 | 21.52 | 870,700 | +0.17(+0.80%) |
Mar 07, 2024 | 21.30 | 21.36 | 21.24 | 21.35 | 648,869 | +0.14(+0.66%) |
Mar 06, 2024 | 21.15 | 21.27 | 21.08 | 21.21 | 984,312 | +0.15(+0.71%) |
Mar 05, 2024 | 21.08 | 21.15 | 20.99 | 21.06 | 894,078 | +0.14(+0.67%) |
Mar 04, 2024 | 20.72 | 20.95 | 20.70 | 20.92 | 903,278 | +0.33(+1.60%) |
Mar 01, 2024 | 20.30 | 20.64 | 20.21 | 20.59 | 826,429 | +0.38(+1.88%) |
Feb 29, 2024 | 20.24 | 20.27 | 20.19 | 20.21 | 510,660 | +0.11(+0.55%) |
Feb 28, 2024 | 20.10 | 20.12 | 20.07 | 20.10 | 277,794 | +0.04(+0.20%) |
Feb 27, 2024 | 20.14 | 20.14 | 20.05 | 20.06 | 454,732 | -0.02(-0.10%) |
Feb 26, 2024 | 20.04 | 20.11 | 20.02 | 20.08 | 399,685 | -0.05(-0.25%) |
Feb 23, 2024 | 20.01 | 20.18 | 20.00 | 20.13 | 641,835 | +0.12(+0.60%) |
Feb 22, 2024 | 20.01 | 20.03 | 19.96 | 20.01 | 669,067 | -0.01(-0.05%) |
Feb 21, 2024 | 20.05 | 20.07 | 19.95 | 20.02 | 570,164 | +0.01(+0.05%) |
Feb 20, 2024 | 20.07 | 20.07 | 20.00 | 20.01 | 499,299 | +0.13(+0.65%) |
Feb 16, 2024 | 19.74 | 19.92 | 19.73 | 19.88 | 644,088 | +0.07(+0.35%) |
Feb 15, 2024 | 19.80 | 19.85 | 19.75 | 19.81 | 611,389 | +0.12(+0.61%) |
Feb 14, 2024 | 19.67 | 19.73 | 19.62 | 19.69 | 464,513 | -0.01(-0.05%) |
Feb 13, 2024 | 19.78 | 19.78 | 19.68 | 19.70 | 628,692 | -0.26(-1.30%) |
Feb 12, 2024 | 19.91 | 19.98 | 19.89 | 19.96 | 536,117 | -0.06(-0.30%) |
Feb 09, 2024 | 20.01 | 20.03 | 19.97 | 20.02 | 582,986 | -0.08(-0.40%) |
Feb 08, 2024 | 20.04 | 20.12 | 20.04 | 20.10 | 457,381 | -0.01(-0.05%) |
Feb 07, 2024 | 20.11 | 20.21 | 20.09 | 20.11 | 463,678 | -0.02(-0.10%) |
Feb 06, 2024 | 20.05 | 20.16 | 20.04 | 20.13 | 788,022 | +0.12(+0.60%) |
Feb 05, 2024 | 19.95 | 20.04 | 19.93 | 20.01 | 1,335,172 | -0.12(-0.60%) |
Feb 02, 2024 | 20.08 | 20.16 | 20.05 | 20.13 | 633,765 | -0.18(-0.89%) |
Feb 01, 2024 | 20.23 | 20.41 | 20.18 | 20.31 | 950,592 | +0.20(+0.99%) |
Jan 31, 2024 | 20.20 | 20.32 | 20.08 | 20.11 | 1,023,760 | -0.01(-0.05%) |
Jan 30, 2024 | 20.23 | 20.25 | 20.06 | 20.12 | 802,402 | +0.03(+0.15%) |
Jan 29, 2024 | 20.10 | 20.12 | 19.98 | 20.09 | 592,444 | +0.14(+0.70%) |
Jan 26, 2024 | 19.98 | 19.99 | 19.93 | 19.95 | 502,408 | -0.02(-0.10%) |
Jan 25, 2024 | 19.99 | 20.02 | 19.89 | 19.97 | 890,432 | +0.07(+0.35%) |
Jan 24, 2024 | 20.10 | 20.10 | 19.89 | 19.90 | 1,041,206 | -0.16(-0.80%) |
Jan 23, 2024 | 19.98 | 20.08 | 19.98 | 20.06 | 1,303,083 | +0.09(+0.45%) |
Jan 22, 2024 | 19.98 | 20.03 | 19.94 | 19.97 | 508,500 | -0.08(-0.40%) |
Jan 19, 2024 | 20.08 | 20.08 | 20.00 | 20.05 | 940,778 | +0.05(+0.25%) |
Jan 18, 2024 | 19.89 | 20.00 | 19.88 | 20.00 | 682,206 | +0.17(+0.86%) |
Jan 17, 2024 | 19.99 | 20.00 | 19.79 | 19.83 | 674,963 | -0.23(-1.15%) |
Jan 16, 2024 | 20.18 | 20.19 | 20.02 | 20.06 | 493,225 | -0.18(-0.89%) |
Jan 12, 2024 | 20.34 | 20.39 | 20.18 | 20.24 | 457,081 | +0.19(+0.95%) |
Jan 11, 2024 | 20.07 | 20.12 | 19.91 | 20.05 | 720,932 | +0.05(+0.25%) |
Jan 10, 2024 | 20.07 | 20.10 | 19.98 | 20.00 | 621,360 | -0.05(-0.25%) |
Jan 09, 2024 | 20.13 | 20.14 | 20.03 | 20.05 | 600,781 | +0.00(+0.00%) |
Jan 08, 2024 | 19.97 | 20.14 | 19.97 | 20.05 | 565,238 | -0.15(-0.74%) |
Jan 05, 2024 | 20.25 | 20.40 | 20.17 | 20.20 | 585,027 | +0.00(+0.02%) |
Jan 04, 2024 | 20.18 | 20.25 | 20.14 | 20.20 | 897,584 | +0.00(+0.02%) |
Jan 03, 2024 | 20.15 | 20.25 | 20.08 | 20.19 | 957,447 | -0.15(-0.74%) |
Jan 02, 2024 | 20.42 | 20.48 | 20.33 | 20.34 | 551,901 | -0.05(-0.25%) |
Dec 29, 2023 | 20.37 | 20.45 | 20.36 | 20.39 | 557,434 | -0.04(-0.20%) |
Dec 28, 2023 | 20.51 | 20.58 | 20.43 | 20.43 | 837,337 | -0.12(-0.58%) |
Dec 27, 2023 | 20.45 | 20.61 | 20.43 | 20.55 | 558,406 | +0.09(+0.44%) |
Dec 26, 2023 | 20.38 | 20.46 | 20.32 | 20.46 | 514,852 | +0.16(+0.79%) |
Dec 22, 2023 | 20.44 | 20.47 | 20.29 | 20.30 | 557,701 | +0.09(+0.45%) |
Dec 21, 2023 | 20.14 | 20.23 | 20.14 | 20.21 | 710,384 | +0.13(+0.65%) |
Dec 20, 2023 | 20.12 | 20.15 | 20.07 | 20.08 | 535,649 | -0.10(-0.50%) |
Dec 19, 2023 | 20.09 | 20.23 | 20.07 | 20.18 | 1,023,601 | +0.15(+0.75%) |
Dec 18, 2023 | 20.01 | 20.11 | 19.98 | 20.03 | 599,198 | +0.07(+0.35%) |
Dec 15, 2023 | 20.11 | 20.16 | 19.93 | 19.96 | 1,232,380 | -0.18(-0.89%) |
Dec 14, 2023 | 20.14 | 20.25 | 20.07 | 20.14 | 1,098,968 | +0.13(+0.65%) |
Dec 13, 2023 | 19.61 | 20.02 | 19.57 | 20.01 | 1,100,243 | +0.44(+2.25%) |
Dec 12, 2023 | 19.61 | 19.62 | 19.55 | 19.57 | 1,130,953 | -0.01(-0.05%) |
Dec 11, 2023 | 19.68 | 19.68 | 19.54 | 19.58 | 812,244 | -0.22(-1.11%) |
Dec 08, 2023 | 19.84 | 19.92 | 19.73 | 19.80 | 1,102,786 | -0.27(-1.35%) |
Dec 07, 2023 | 20.10 | 20.12 | 19.98 | 20.07 | 1,058,201 | +0.03(+0.15%) |
Dec 06, 2023 | 20.10 | 20.11 | 20.00 | 20.04 | 956,419 | +0.07(+0.35%) |
Dec 05, 2023 | 20.02 | 20.04 | 19.88 | 19.97 | 891,670 | -0.08(-0.40%) |
Dec 04, 2023 | 20.23 | 20.31 | 19.98 | 20.05 | 2,006,829 | -0.42(-2.05%) |
Dec 01, 2023 | 20.15 | 20.52 | 20.14 | 20.47 | 991,500 | +0.34(+1.69%) |
Nov 30, 2023 | 20.16 | 20.18 | 20.09 | 20.13 | 771,802 | -0.10(-0.49%) |
Nov 29, 2023 | 20.18 | 20.27 | 20.16 | 20.23 | 746,650 | +0.05(+0.22%) |
Nov 28, 2023 | 20.05 | 20.20 | 20.01 | 20.18 | 823,606 | +0.25(+1.28%) |
Nov 27, 2023 | 19.89 | 19.93 | 19.84 | 19.93 | 736,183 | +0.14(+0.71%) |
Nov 24, 2023 | 19.80 | 19.82 | 19.75 | 19.79 | 383,902 | +0.11(+0.53%) |
Nov 22, 2023 | 19.77 | 19.81 | 19.66 | 19.68 | 709,024 | -0.08(-0.38%) |
Nov 21, 2023 | 19.80 | 19.86 | 19.75 | 19.76 | 819,539 | +0.20(+1.02%) |
Nov 20, 2023 | 19.45 | 19.57 | 19.43 | 19.56 | 709,926 | -0.02(-0.10%) |
Nov 17, 2023 | 19.63 | 19.64 | 19.57 | 19.58 | 507,929 | +0.00(+0.00%) |
Nov 16, 2023 | 19.50 | 19.66 | 19.50 | 19.58 | 741,203 | +0.21(+1.08%) |
Nov 15, 2023 | 19.42 | 19.42 | 19.34 | 19.37 | 578,112 | -0.06(-0.31%) |
Nov 14, 2023 | 19.38 | 19.49 | 19.38 | 19.43 | 734,278 | +0.18(+0.94%) |
Nov 13, 2023 | 19.14 | 19.28 | 19.11 | 19.25 | 959,970 | +0.10(+0.52%) |
Nov 10, 2023 | 19.26 | 19.26 | 19.12 | 19.15 | 519,940 | -0.20(-1.03%) |
Nov 09, 2023 | 19.31 | 19.44 | 19.30 | 19.35 | 822,396 | +0.06(+0.31%) |
Nov 08, 2023 | 19.42 | 19.42 | 19.26 | 19.29 | 696,556 | -0.19(-0.98%) |
Nov 07, 2023 | 19.44 | 19.48 | 19.39 | 19.48 | 626,618 | -0.08(-0.41%) |
Nov 06, 2023 | 19.63 | 19.65 | 19.56 | 19.56 | 701,280 | -0.14(-0.71%) |
Nov 03, 2023 | 19.67 | 19.79 | 19.67 | 19.70 | 1,426,276 | +0.05(+0.25%) |
Nov 02, 2023 | 19.65 | 19.65 | 19.57 | 19.65 | 2,256,797 | +0.08(+0.41%) |
Nov 01, 2023 | 19.62 | 19.73 | 19.48 | 19.57 | 1,066,133 | -0.06(-0.31%) |
Oct 31, 2023 | 19.75 | 19.86 | 19.57 | 19.63 | 773,280 | -0.10(-0.51%) |
Oct 30, 2023 | 19.80 | 19.80 | 19.71 | 19.73 | 659,800 | -0.13(-0.65%) |
Oct 27, 2023 | 19.61 | 19.88 | 19.57 | 19.86 | 1,479,993 | +0.23(+1.17%) |
Oct 26, 2023 | 19.55 | 19.67 | 19.50 | 19.63 | 1,123,813 | +0.04(+0.18%) |
Oct 25, 2023 | 19.56 | 19.65 | 19.42 | 19.59 | 1,643,350 | +0.08(+0.44%) |
Oct 24, 2023 | 19.43 | 19.55 | 19.38 | 19.51 | 858,727 | -0.01(-0.05%) |
Oct 23, 2023 | 19.57 | 19.57 | 19.48 | 19.52 | 694,060 | -0.07(-0.33%) |
Oct 20, 2023 | 19.57 | 19.75 | 19.53 | 19.59 | 1,065,933 | +0.05(+0.28%) |
Oct 19, 2023 | 19.31 | 19.56 | 19.29 | 19.53 | 954,081 | +0.24(+1.24%) |
Oct 18, 2023 | 19.30 | 19.41 | 19.17 | 19.29 | 1,123,644 | +0.28(+1.47%) |
Oct 17, 2023 | 19.03 | 19.10 | 18.98 | 19.01 | 827,741 | +0.02(+0.11%) |
Oct 16, 2023 | 18.96 | 19.02 | 18.94 | 18.99 | 462,091 | -0.07(-0.37%) |
Oct 13, 2023 | 18.87 | 19.10 | 18.84 | 19.06 | 945,605 | +0.59(+3.19%) |
Oct 12, 2023 | 18.57 | 18.57 | 18.47 | 18.47 | 673,494 | -0.07(-0.38%) |
Oct 11, 2023 | 18.50 | 18.57 | 18.48 | 18.54 | 1,410,203 | +0.15(+0.82%) |
Oct 10, 2023 | 18.36 | 18.42 | 18.34 | 18.39 | 976,764 | -0.03(-0.16%) |
Oct 09, 2023 | 18.26 | 18.43 | 18.25 | 18.42 | 642,108 | +0.33(+1.82%) |
Oct 06, 2023 | 18.04 | 18.15 | 17.97 | 18.09 | 1,123,931 | +0.09(+0.50%) |
Oct 05, 2023 | 17.99 | 18.02 | 17.95 | 18.00 | 1,627,661 | -0.04(-0.22%) |
Oct 04, 2023 | 18.05 | 18.07 | 17.97 | 18.04 | 1,343,678 | +0.00(+0.00%) |
Oct 03, 2023 | 18.03 | 18.13 | 18.00 | 18.04 | 947,711 | -0.05(-0.28%) |
Oct 02, 2023 | 18.15 | 18.17 | 18.07 | 18.09 | 630,697 | -0.19(-1.04%) |
Sep 29, 2023 | 18.55 | 18.55 | 18.26 | 18.28 | 1,172,115 | -0.18(-0.98%) |
Sep 28, 2023 | 18.55 | 18.55 | 18.38 | 18.46 | 669,507 | -0.11(-0.59%) |
Sep 27, 2023 | 18.69 | 18.69 | 18.52 | 18.57 | 855,476 | -0.22(-1.17%) |
Sep 26, 2023 | 18.85 | 18.89 | 18.78 | 18.79 | 824,170 | -0.15(-0.79%) |
Sep 25, 2023 | 19.03 | 18.96 | 18.95 | 18.94 | 619,447 | -0.10(-0.53%) |
Sep 22, 2023 | 19.05 | 19.08 | 19.04 | 19.04 | 340,541 | +0.06(+0.32%) |
Sep 21, 2023 | 18.97 | 19.03 | 18.95 | 18.98 | 579,003 | -0.14(-0.73%) |
Sep 20, 2023 | 19.13 | 19.27 | 19.12 | 19.12 | 766,522 | +0.00(+0.00%) |
Sep 19, 2023 | 19.14 | 19.15 | 19.09 | 19.12 | 311,213 | +0.00(+0.00%) |
Sep 18, 2023 | 19.07 | 19.13 | 19.02 | 19.12 | 568,905 | +0.11(+0.58%) |
Sep 15, 2023 | 19.04 | 19.09 | 19.01 | 19.01 | 936,922 | +0.13(+0.69%) |
Sep 14, 2023 | 18.83 | 18.91 | 18.80 | 18.88 | 604,888 | -0.01(-0.05%) |
Sep 13, 2023 | 18.94 | 18.95 | 18.88 | 18.89 | 802,915 | -0.03(-0.16%) |
Sep 12, 2023 | 18.88 | 18.94 | 18.88 | 18.92 | 343,927 | -0.10(-0.53%) |
Sep 11, 2023 | 19.08 | 19.09 | 19.01 | 19.02 | 489,366 | +0.04(+0.21%) |
Sep 08, 2023 | 19.02 | 19.09 | 18.97 | 18.98 | 335,980 | -0.01(-0.05%) |
Sep 07, 2023 | 19.01 | 19.02 | 18.96 | 18.99 | 459,269 | +0.02(+0.13%) |
Sep 06, 2023 | 19.01 | 19.08 | 18.95 | 18.96 | 788,871 | -0.09(-0.50%) |
Sep 05, 2023 | 19.13 | 19.13 | 19.05 | 19.06 | 549,132 | -0.15(-0.78%) |
Sep 01, 2023 | 19.27 | 19.31 | 19.14 | 19.21 | 345,608 | +0.01(+0.05%) |
Aug 31, 2023 | 19.24 | 19.24 | 19.18 | 19.20 | 653,713 | -0.03(-0.16%) |
Aug 30, 2023 | 19.25 | 19.29 | 19.22 | 19.23 | 491,390 | +0.05(+0.26%) |
Aug 29, 2023 | 18.99 | 19.18 | 18.97 | 19.18 | 627,887 | +0.19(+1.00%) |
Aug 28, 2023 | 18.95 | 19.06 | 18.93 | 18.99 | 656,498 | +0.06(+0.32%) |
Aug 25, 2023 | 18.93 | 19.01 | 18.84 | 18.93 | 955,346 | -0.03(-0.16%) |
Aug 24, 2023 | 18.95 | 19.03 | 18.91 | 18.96 | 511,291 | -0.01(-0.05%) |
Aug 23, 2023 | 18.90 | 19.00 | 18.88 | 18.97 | 697,994 | +0.20(+1.04%) |
Aug 22, 2023 | 18.74 | 18.79 | 18.69 | 18.77 | 474,195 | +0.04(+0.19%) |
Aug 21, 2023 | 18.75 | 18.75 | 18.65 | 18.74 | 451,993 | +0.05(+0.27%) |
Aug 18, 2023 | 18.75 | 18.77 | 18.67 | 18.69 | 752,756 | +0.00(+0.00%) |
Aug 17, 2023 | 18.82 | 18.82 | 18.65 | 18.69 | 940,500 | -0.04(-0.21%) |
Aug 16, 2023 | 18.82 | 18.86 | 18.71 | 18.73 | 846,914 | -0.10(-0.53%) |
Aug 15, 2023 | 18.83 | 18.91 | 18.81 | 18.83 | 812,648 | -0.05(-0.26%) |
Aug 14, 2023 | 18.85 | 18.93 | 18.83 | 18.88 | 434,926 | -0.05(-0.26%) |
Aug 11, 2023 | 18.94 | 19.01 | 18.92 | 18.93 | 397,451 | -0.01(-0.05%) |
Aug 10, 2023 | 19.00 | 19.05 | 18.93 | 18.94 | 509,163 | -0.01(-0.05%) |
Aug 09, 2023 | 19.05 | 19.07 | 18.95 | 18.95 | 687,326 | -0.10(-0.50%) |
Aug 08, 2023 | 19.05 | 19.11 | 19.03 | 19.05 | 587,815 | -0.12(-0.63%) |
Aug 07, 2023 | 19.20 | 19.20 | 19.11 | 19.16 | 408,691 | -0.04(-0.18%) |
Aug 04, 2023 | 19.21 | 19.27 | 19.18 | 19.20 | 585,015 | +0.07(+0.37%) |
Aug 03, 2023 | 19.12 | 19.18 | 19.12 | 19.13 | 553,060 | -0.02(-0.10%) |
Aug 02, 2023 | 19.25 | 19.27 | 19.12 | 19.15 | 624,885 | -0.09(-0.47%) |
Aug 01, 2023 | 19.27 | 19.33 | 19.21 | 19.24 | 807,198 | -0.19(-0.98%) |
Jul 31, 2023 | 19.44 | 19.52 | 19.43 | 19.43 | 476,194 | +0.05(+0.26%) |
Jul 28, 2023 | 19.35 | 19.43 | 19.32 | 19.38 | 637,443 | +0.15(+0.78%) |
Jul 27, 2023 | 19.36 | 19.36 | 19.23 | 19.23 | 838,058 | -0.30(-1.54%) |
Jul 26, 2023 | 19.47 | 19.57 | 19.44 | 19.53 | 903,797 | +0.10(+0.49%) |
Jul 25, 2023 | 19.38 | 19.45 | 19.33 | 19.43 | 307,077 | +0.09(+0.49%) |
Jul 24, 2023 | 19.42 | 19.43 | 19.34 | 19.34 | 663,560 | -0.07(-0.36%) |
Jul 21, 2023 | 19.41 | 19.44 | 19.37 | 19.41 | 447,565 | -0.08(-0.41%) |
Jul 20, 2023 | 19.58 | 19.59 | 19.45 | 19.49 | 754,656 | -0.08(-0.41%) |
Jul 19, 2023 | 19.56 | 19.59 | 19.50 | 19.57 | 432,427 | -0.01(-0.05%) |
Jul 18, 2023 | 19.48 | 19.64 | 19.43 | 19.58 | 638,857 | +0.24(+1.24%) |
Jul 17, 2023 | 19.29 | 19.36 | 19.26 | 19.34 | 380,677 | -0.01(-0.05%) |
Jul 14, 2023 | 19.36 | 19.42 | 19.31 | 19.35 | 487,995 | -0.05(-0.26%) |
Jul 13, 2023 | 19.40 | 19.41 | 19.34 | 19.40 | 410,333 | +0.02(+0.10%) |
Jul 12, 2023 | 19.30 | 19.39 | 19.30 | 19.38 | 558,676 | +0.26(+1.36%) |
Jul 11, 2023 | 19.13 | 19.15 | 19.09 | 19.12 | 612,906 | +0.07(+0.37%) |
Jul 10, 2023 | 19.00 | 19.07 | 19.00 | 19.05 | 325,974 | +0.01(+0.05%) |
Jul 07, 2023 | 19.00 | 19.14 | 19.00 | 19.04 | 594,036 | +0.14(+0.74%) |
Jul 06, 2023 | 18.92 | 18.94 | 18.83 | 18.90 | 621,583 | -0.06(-0.32%) |
Jul 05, 2023 | 19.11 | 19.12 | 18.96 | 18.96 | 562,600 | -0.06(-0.32%) |
Jul 03, 2023 | 19.03 | 19.14 | 19.02 | 19.02 | 502,584 | +0.01(+0.05%) |
Jun 30, 2023 | 18.93 | 19.02 | 18.90 | 19.01 | 445,135 | +0.13(+0.69%) |
Jun 29, 2023 | 18.75 | 18.93 | 18.73 | 18.88 | 762,510 | -0.01(-0.05%) |
Jun 28, 2023 | 18.89 | 18.94 | 18.84 | 18.89 | 1,031,578 | -0.04(-0.21%) |
Jun 27, 2023 | 19.08 | 19.10 | 18.91 | 18.93 | 623,362 | -0.10(-0.53%) |
Jun 26, 2023 | 19.09 | 19.09 | 19.02 | 19.03 | 432,051 | +0.03(+0.16%) |
Jun 23, 2023 | 19.15 | 19.18 | 18.98 | 19.00 | 418,913 | +0.05(+0.26%) |
Jun 22, 2023 | 19.00 | 19.07 | 18.93 | 18.95 | 1,523,630 | -0.19(-0.99%) |
Jun 21, 2023 | 19.09 | 19.18 | 18.99 | 19.14 | 572,082 | -0.02(-0.10%) |
Jun 20, 2023 | 19.19 | 19.19 | 19.11 | 19.16 | 619,758 | -0.19(-0.98%) |
Jun 16, 2023 | 19.38 | 19.45 | 19.34 | 19.35 | 778,553 | -0.04(-0.21%) |
Jun 15, 2023 | 19.21 | 19.40 | 19.21 | 19.39 | 714,459 | +0.13(+0.67%) |
Jun 14, 2023 | 19.36 | 19.39 | 19.21 | 19.26 | 717,569 | +0.03(+0.16%) |
Jun 13, 2023 | 19.41 | 19.44 | 19.20 | 19.23 | 695,524 | -0.16(-0.83%) |
Jun 12, 2023 | 19.37 | 19.39 | 19.29 | 19.39 | 459,718 | +0.00(+0.00%) |
Jun 09, 2023 | 19.43 | 19.47 | 19.37 | 19.39 | 655,003 | -0.05(-0.28%) |
Jun 08, 2023 | 19.39 | 19.50 | 19.39 | 19.45 | 498,007 | +0.25(+1.33%) |
Jun 07, 2023 | 19.38 | 19.50 | 19.19 | 19.19 | 603,807 | -0.23(-1.18%) |
Jun 06, 2023 | 19.44 | 19.47 | 19.35 | 19.42 | 1,382,925 | +0.01(+0.05%) |
Jun 05, 2023 | 19.26 | 19.44 | 19.25 | 19.41 | 647,128 | +0.12(+0.62%) |
Jun 02, 2023 | 19.55 | 19.56 | 19.29 | 19.29 | 855,122 | -0.29(-1.48%) |
Jun 01, 2023 | 19.48 | 19.62 | 19.48 | 19.58 | 505,592 | +0.15(+0.77%) |
May 31, 2023 | 19.43 | 19.55 | 19.42 | 19.43 | 836,825 | +0.03(+0.15%) |
May 30, 2023 | 19.36 | 19.43 | 19.31 | 19.40 | 583,326 | +0.13(+0.67%) |
May 26, 2023 | 19.28 | 19.32 | 19.20 | 19.27 | 457,270 | +0.06(+0.31%) |
May 25, 2023 | 19.31 | 19.32 | 19.19 | 19.21 | 708,608 | -0.18(-0.93%) |
May 24, 2023 | 19.56 | 19.56 | 19.38 | 19.39 | 1,083,643 | -0.16(-0.82%) |
May 23, 2023 | 19.49 | 19.57 | 19.45 | 19.55 | 823,794 | +0.02(+0.10%) |
May 22, 2023 | 19.53 | 19.59 | 19.50 | 19.53 | 683,902 | -0.04(-0.18%) |
May 19, 2023 | 19.42 | 19.64 | 19.38 | 19.57 | 594,661 | +0.20(+1.01%) |
May 18, 2023 | 19.41 | 19.43 | 19.32 | 19.37 | 812,872 | -0.27(-1.35%) |
May 17, 2023 | 19.65 | 19.65 | 19.56 | 19.64 | 715,268 | -0.07(-0.38%) |
May 16, 2023 | 19.89 | 19.91 | 19.66 | 19.71 | 651,542 | -0.24(-1.20%) |
May 15, 2023 | 19.95 | 20.02 | 19.94 | 19.95 | 443,098 | +0.05(+0.25%) |
May 12, 2023 | 19.98 | 20.02 | 19.89 | 19.90 | 597,897 | -0.05(-0.25%) |
May 11, 2023 | 20.08 | 20.12 | 19.92 | 19.95 | 966,936 | -0.16(-0.80%) |
May 10, 2023 | 20.14 | 20.20 | 20.02 | 20.11 | 1,223,627 | -0.04(-0.20%) |
May 09, 2023 | 20.05 | 20.17 | 20.04 | 20.15 | 764,551 | +0.14(+0.70%) |
May 08, 2023 | 20.02 | 20.09 | 19.98 | 20.01 | 614,854 | +0.03(+0.15%) |
May 05, 2023 | 19.89 | 19.99 | 19.79 | 19.98 | 794,874 | -0.31(-1.53%) |
May 04, 2023 | 20.13 | 20.38 | 20.12 | 20.29 | 599,300 | +0.15(+0.74%) |
May 03, 2023 | 19.99 | 20.15 | 19.92 | 20.14 | 871,855 | +0.17(+0.85%) |
May 02, 2023 | 19.67 | 19.99 | 19.67 | 19.97 | 1,081,600 | +0.38(+1.94%) |
May 01, 2023 | 19.82 | 19.84 | 19.59 | 19.59 | 400,222 | -0.10(-0.51%) |
Apr 28, 2023 | 19.69 | 19.74 | 19.62 | 19.69 | 359,425 | +0.01(+0.03%) |
Apr 27, 2023 | 19.60 | 19.70 | 19.54 | 19.68 | 401,947 | +0.00(+0.03%) |
Apr 26, 2023 | 19.88 | 19.88 | 19.64 | 19.68 | 215,669 | -0.11(-0.56%) |
Apr 25, 2023 | 19.70 | 19.84 | 19.64 | 19.79 | 340,761 | +0.09(+0.46%) |
Apr 24, 2023 | 19.62 | 19.71 | 19.55 | 19.70 | 435,101 | +0.08(+0.41%) |
Apr 21, 2023 | 19.71 | 19.78 | 19.53 | 19.62 | 416,152 | -0.21(-1.06%) |
Apr 20, 2023 | 19.83 | 19.92 | 19.80 | 19.83 | 247,249 | +0.08(+0.41%) |
Apr 19, 2023 | 19.64 | 19.77 | 19.64 | 19.75 | 313,127 | -0.09(-0.45%) |
Apr 18, 2023 | 19.74 | 19.92 | 19.72 | 19.84 | 312,090 | +0.07(+0.38%) |
Apr 17, 2023 | 19.81 | 19.81 | 19.62 | 19.77 | 352,624 | -0.09(-0.48%) |
Apr 14, 2023 | 20.04 | 20.07 | 19.73 | 19.86 | 574,661 | -0.35(-1.73%) |
Apr 13, 2023 | 20.21 | 20.28 | 20.14 | 20.21 | 369,082 | +0.28(+1.40%) |
Apr 12, 2023 | 19.98 | 19.99 | 19.83 | 19.93 | 310,253 | +0.08(+0.40%) |
Apr 11, 2023 | 19.81 | 19.87 | 19.78 | 19.85 | 469,081 | +0.13(+0.66%) |
Apr 10, 2023 | 19.73 | 19.74 | 19.62 | 19.72 | 358,287 | -0.14(-0.73%) |
Apr 06, 2023 | 19.92 | 19.95 | 19.81 | 19.86 | 314,314 | -0.14(-0.68%) |
Apr 05, 2023 | 20.07 | 20.11 | 19.91 | 20.00 | 757,695 | -0.01(-0.05%) |
Apr 04, 2023 | 19.67 | 20.05 | 19.67 | 20.01 | 616,583 | +0.36(+1.81%) |