Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.41 | 19.41 | 19.13 | 19.19 | 52,819 | -0.11(-0.57%) |
Dec 28, 2023 | 19.52 | 19.67 | 19.26 | 19.30 | 23,654 | -0.31(-1.58%) |
Dec 27, 2023 | 19.86 | 19.93 | 19.61 | 19.61 | 39,458 | -0.22(-1.11%) |
Dec 26, 2023 | 20.02 | 20.02 | 19.80 | 19.83 | 126,500 | +0.24(+1.21%) |
Dec 22, 2023 | 19.87 | 19.89 | 19.59 | 19.59 | 18,877 | -0.18(-0.90%) |
Dec 21, 2023 | 19.64 | 19.81 | 19.64 | 19.77 | 29,873 | -0.01(-0.05%) |
Dec 20, 2023 | 20.14 | 20.14 | 19.78 | 19.78 | 70,273 | -0.27(-1.35%) |
Dec 19, 2023 | 19.77 | 20.05 | 19.77 | 20.05 | 44,849 | +0.25(+1.26%) |
Dec 18, 2023 | 20.07 | 20.18 | 19.77 | 19.80 | 43,560 | +0.22(+1.13%) |
Dec 15, 2023 | 19.54 | 19.67 | 19.35 | 19.58 | 143,560 | +0.09(+0.44%) |
Dec 14, 2023 | 19.39 | 19.57 | 19.39 | 19.49 | 877,246 | +0.42(+2.22%) |
Dec 13, 2023 | 18.79 | 19.07 | 18.79 | 19.07 | 185,305 | +0.33(+1.77%) |
Dec 12, 2023 | 18.93 | 18.93 | 18.68 | 18.74 | 59,855 | -0.59(-3.07%) |
Dec 11, 2023 | 19.17 | 19.33 | 19.08 | 19.33 | 41,419 | +0.03(+0.15%) |
Dec 08, 2023 | 19.27 | 19.35 | 19.17 | 19.30 | 90,197 | +0.24(+1.26%) |
Dec 07, 2023 | 19.08 | 19.26 | 18.93 | 19.06 | 612,652 | +0.00(+0.00%) |
Dec 06, 2023 | 19.32 | 19.42 | 19.02 | 19.06 | 37,043 | -0.66(-3.37%) |
Dec 05, 2023 | 20.05 | 20.13 | 19.71 | 19.72 | 235,752 | -0.25(-1.25%) |
Dec 04, 2023 | 19.89 | 20.19 | 19.71 | 19.97 | 1,093,029 | -0.11(-0.54%) |
Dec 01, 2023 | 20.44 | 20.64 | 20.07 | 20.08 | 70,961 | -0.27(-1.31%) |
Nov 30, 2023 | 21.14 | 21.26 | 20.32 | 20.35 | 52,874 | -0.61(-2.90%) |
Nov 29, 2023 | 20.80 | 21.00 | 20.46 | 20.96 | 42,011 | +0.29(+1.42%) |
Nov 28, 2023 | 20.47 | 20.84 | 20.45 | 20.66 | 19,835 | +0.26(+1.25%) |
Nov 27, 2023 | 20.44 | 20.60 | 20.34 | 20.41 | 36,090 | -0.16(-0.80%) |
Nov 24, 2023 | 20.68 | 20.86 | 20.57 | 20.57 | 3,825 | -0.20(-0.98%) |
Nov 22, 2023 | 20.19 | 20.82 | 20.14 | 20.77 | 71,503 | -0.21(-1.01%) |
Nov 21, 2023 | 20.80 | 20.99 | 20.76 | 20.99 | 27,349 | +0.12(+0.55%) |
Nov 20, 2023 | 20.89 | 21.05 | 20.82 | 20.87 | 81,223 | +0.36(+1.74%) |
Nov 17, 2023 | 20.16 | 20.59 | 20.16 | 20.51 | 92,023 | +0.54(+2.70%) |
Nov 16, 2023 | 20.41 | 20.41 | 19.89 | 19.97 | 44,059 | -0.87(-4.16%) |
Nov 15, 2023 | 20.84 | 20.99 | 20.80 | 20.84 | 54,818 | -0.18(-0.87%) |
Nov 14, 2023 | 21.21 | 21.39 | 21.01 | 21.02 | 116,038 | -0.11(-0.50%) |
Nov 13, 2023 | 20.77 | 21.15 | 20.77 | 21.13 | 14,862 | +0.38(+1.81%) |
Nov 10, 2023 | 20.69 | 20.89 | 20.64 | 20.75 | 80,777 | +0.29(+1.41%) |
Nov 09, 2023 | 20.51 | 20.76 | 20.44 | 20.47 | 149,194 | -0.02(-0.09%) |
Nov 08, 2023 | 20.75 | 20.81 | 20.40 | 20.48 | 32,371 | -0.39(-1.85%) |
Nov 07, 2023 | 21.13 | 21.14 | 20.84 | 20.87 | 36,552 | -0.79(-3.63%) |
Nov 06, 2023 | 21.78 | 21.84 | 21.65 | 21.65 | 11,637 | +0.07(+0.33%) |
Nov 03, 2023 | 21.73 | 21.93 | 21.45 | 21.58 | 114,140 | -0.38(-1.71%) |
Nov 02, 2023 | 21.57 | 21.98 | 21.55 | 21.96 | 154,660 | +0.45(+2.11%) |
Nov 01, 2023 | 21.94 | 22.00 | 21.42 | 21.51 | 125,947 | -0.11(-0.49%) |
Oct 31, 2023 | 21.81 | 21.87 | 21.54 | 21.61 | 21,523 | -0.08(-0.36%) |
Oct 30, 2023 | 22.00 | 22.05 | 21.57 | 21.69 | 20,485 | -0.57(-2.55%) |
Oct 27, 2023 | 22.10 | 22.36 | 21.86 | 22.26 | 21,573 | +0.31(+1.41%) |
Oct 26, 2023 | 21.83 | 22.02 | 21.82 | 21.95 | 11,050 | -0.24(-1.09%) |
Oct 25, 2023 | 21.99 | 22.27 | 21.71 | 22.19 | 24,767 | +0.30(+1.36%) |
Oct 24, 2023 | 22.13 | 22.13 | 21.70 | 21.89 | 53,255 | -0.43(-1.94%) |
Oct 23, 2023 | 22.51 | 22.59 | 22.20 | 22.32 | 52,052 | -0.39(-1.74%) |
Oct 20, 2023 | 22.91 | 22.95 | 22.60 | 22.72 | 458,708 | -0.15(-0.66%) |
Oct 19, 2023 | 22.47 | 22.88 | 22.36 | 22.87 | 707,136 | +0.30(+1.35%) |
Oct 18, 2023 | 22.49 | 22.60 | 22.42 | 22.57 | 45,148 | +0.29(+1.30%) |
Oct 17, 2023 | 22.08 | 22.29 | 22.00 | 22.28 | 10,955 | +0.05(+0.22%) |
Oct 16, 2023 | 22.25 | 22.27 | 22.06 | 22.23 | 108,303 | -0.04(-0.17%) |
Oct 13, 2023 | 21.92 | 22.30 | 21.92 | 22.27 | 11,275 | +0.84(+3.92%) |
Oct 12, 2023 | 21.68 | 21.68 | 21.25 | 21.43 | 37,533 | -0.08(-0.37%) |
Oct 11, 2023 | 21.47 | 21.52 | 21.27 | 21.51 | 42,852 | -0.15(-0.71%) |
Oct 10, 2023 | 21.67 | 21.68 | 21.49 | 21.66 | 8,000 | +0.05(+0.22%) |
Oct 09, 2023 | 21.50 | 21.62 | 21.41 | 21.61 | 17,593 | +0.69(+3.32%) |
Oct 06, 2023 | 21.05 | 21.06 | 20.85 | 20.92 | 53,629 | +0.01(+0.05%) |
Oct 05, 2023 | 20.85 | 21.13 | 20.77 | 20.91 | 730,596 | -0.31(-1.45%) |
Oct 04, 2023 | 21.85 | 22.14 | 21.14 | 21.22 | 29,336 | -1.13(-5.05%) |
Oct 03, 2023 | 22.30 | 22.35 | 22.20 | 22.34 | 29,601 | +0.02(+0.11%) |
Oct 02, 2023 | 22.63 | 22.63 | 22.26 | 22.32 | 120,946 | -0.24(-1.05%) |
Sep 29, 2023 | 22.88 | 22.88 | 22.51 | 22.56 | 91,149 | -0.30(-1.31%) |
Sep 28, 2023 | 23.01 | 23.05 | 22.80 | 22.85 | 24,270 | -0.24(-1.06%) |
Sep 27, 2023 | 23.06 | 23.19 | 23.06 | 23.10 | 14,334 | +0.28(+1.23%) |
Sep 26, 2023 | 22.67 | 22.83 | 22.61 | 22.82 | 17,164 | +0.07(+0.31%) |
Sep 25, 2023 | 22.80 | 22.75 | 22.72 | 22.75 | 6,794 | -0.11(-0.46%) |
Sep 22, 2023 | 23.12 | 23.13 | 22.77 | 22.85 | 22,064 | -0.07(-0.30%) |
Sep 21, 2023 | 23.16 | 23.23 | 22.92 | 22.92 | 9,426 | -0.01(-0.04%) |
Sep 20, 2023 | 22.97 | 23.20 | 22.92 | 22.93 | 23,386 | -0.38(-1.61%) |
Sep 19, 2023 | 23.36 | 23.39 | 23.19 | 23.31 | 24,014 | +0.01(+0.04%) |
Sep 18, 2023 | 23.32 | 23.37 | 23.17 | 23.30 | 23,911 | +0.03(+0.12%) |
Sep 15, 2023 | 23.17 | 23.30 | 23.13 | 23.27 | 18,101 | -0.10(-0.41%) |
Sep 14, 2023 | 23.29 | 23.40 | 23.29 | 23.36 | 101,746 | +0.26(+1.13%) |
Sep 13, 2023 | 23.02 | 23.13 | 22.96 | 23.10 | 105,637 | +0.07(+0.29%) |
Sep 12, 2023 | 22.96 | 23.08 | 22.96 | 23.04 | 47,878 | +0.25(+1.08%) |
Sep 11, 2023 | 22.80 | 22.82 | 22.70 | 22.79 | 28,700 | +0.12(+0.53%) |
Sep 08, 2023 | 22.61 | 22.74 | 22.57 | 22.67 | 16,393 | +0.17(+0.77%) |
Sep 07, 2023 | 22.46 | 22.53 | 22.38 | 22.50 | 15,942 | -0.05(-0.21%) |
Sep 06, 2023 | 22.31 | 22.59 | 22.27 | 22.55 | 22,621 | +0.11(+0.48%) |
Sep 05, 2023 | 22.52 | 22.65 | 22.38 | 22.44 | 49,959 | +0.25(+1.12%) |
Sep 01, 2023 | 22.06 | 22.19 | 22.06 | 22.19 | 32,891 | +0.34(+1.55%) |
Aug 31, 2023 | 21.67 | 21.85 | 21.63 | 21.85 | 24,010 | +0.26(+1.20%) |
Aug 30, 2023 | 21.59 | 21.66 | 21.49 | 21.59 | 8,669 | +0.05(+0.22%) |
Aug 29, 2023 | 21.46 | 21.54 | 21.24 | 21.54 | 14,050 | +0.14(+0.68%) |
Aug 28, 2023 | 21.50 | 21.59 | 21.37 | 21.40 | 10,340 | -0.13(-0.58%) |
Aug 25, 2023 | 21.41 | 21.62 | 21.37 | 21.52 | 16,426 | +0.27(+1.27%) |
Aug 24, 2023 | 21.04 | 21.27 | 21.01 | 21.25 | 20,266 | +0.07(+0.31%) |
Aug 23, 2023 | 21.09 | 21.32 | 21.04 | 21.19 | 8,005 | -0.24(-1.10%) |
Aug 22, 2023 | 21.50 | 21.50 | 21.39 | 21.42 | 6,977 | -0.00(-0.01%) |
Aug 21, 2023 | 21.64 | 21.65 | 21.40 | 21.43 | 20,738 | -0.10(-0.46%) |
Aug 18, 2023 | 21.35 | 21.56 | 21.35 | 21.52 | 5,068 | +0.17(+0.81%) |
Aug 17, 2023 | 21.54 | 21.54 | 21.32 | 21.35 | 40,786 | +0.16(+0.77%) |
Aug 16, 2023 | 21.56 | 21.57 | 21.19 | 21.19 | 35,264 | -0.30(-1.39%) |
Aug 15, 2023 | 21.65 | 21.65 | 21.37 | 21.49 | 27,646 | -0.22(-1.02%) |
Aug 14, 2023 | 21.72 | 21.83 | 21.65 | 21.71 | 36,234 | -0.13(-0.57%) |
Aug 11, 2023 | 21.85 | 21.97 | 21.81 | 21.83 | 49,298 | -0.02(-0.09%) |
Aug 10, 2023 | 21.97 | 22.02 | 21.77 | 21.85 | 27,508 | -0.23(-1.03%) |
Aug 09, 2023 | 21.97 | 22.10 | 21.88 | 22.08 | 12,489 | +0.30(+1.37%) |
Aug 08, 2023 | 21.32 | 21.82 | 21.22 | 21.78 | 87,119 | +0.08(+0.38%) |
Aug 07, 2023 | 21.65 | 21.70 | 21.51 | 21.70 | 9,319 | +0.06(+0.27%) |
Aug 04, 2023 | 21.56 | 21.75 | 21.46 | 21.64 | 25,941 | +0.15(+0.72%) |
Aug 03, 2023 | 21.20 | 21.52 | 21.20 | 21.49 | 9,359 | +0.31(+1.46%) |
Aug 02, 2023 | 21.46 | 21.47 | 21.02 | 21.18 | 285,431 | -0.32(-1.50%) |
Aug 01, 2023 | 21.47 | 21.57 | 21.37 | 21.50 | 97,856 | -0.01(-0.07%) |
Jul 31, 2023 | 21.42 | 21.56 | 21.37 | 21.51 | 23,811 | +0.18(+0.86%) |
Jul 28, 2023 | 21.12 | 21.34 | 21.11 | 21.33 | 22,258 | +0.19(+0.91%) |
Jul 27, 2023 | 21.01 | 21.25 | 20.94 | 21.14 | 15,108 | +0.17(+0.82%) |
Jul 26, 2023 | 20.89 | 21.00 | 20.89 | 20.97 | 16,394 | -0.01(-0.04%) |
Jul 25, 2023 | 20.87 | 21.01 | 20.79 | 20.98 | 35,492 | +0.06(+0.28%) |
Jul 24, 2023 | 20.65 | 21.00 | 20.59 | 20.92 | 28,924 | +0.39(+1.88%) |
Jul 21, 2023 | 20.43 | 20.60 | 20.42 | 20.53 | 14,035 | +0.28(+1.36%) |
Jul 20, 2023 | 20.30 | 20.30 | 20.07 | 20.26 | 8,639 | +0.13(+0.64%) |
Jul 19, 2023 | 20.20 | 20.32 | 20.07 | 20.13 | 16,399 | +0.02(+0.08%) |
Jul 18, 2023 | 19.93 | 20.17 | 19.93 | 20.11 | 15,388 | +0.28(+1.42%) |
Jul 17, 2023 | 19.86 | 19.95 | 19.79 | 19.83 | 52,121 | -0.14(-0.72%) |
Jul 14, 2023 | 20.24 | 20.29 | 19.97 | 19.97 | 17,546 | -0.35(-1.74%) |
Jul 13, 2023 | 20.08 | 20.33 | 20.03 | 20.33 | 19,677 | +0.22(+1.11%) |
Jul 12, 2023 | 20.02 | 20.13 | 19.96 | 20.10 | 87,209 | +0.21(+1.04%) |
Jul 11, 2023 | 19.66 | 19.91 | 19.66 | 19.90 | 20,139 | +0.34(+1.73%) |
Jul 10, 2023 | 19.52 | 19.70 | 19.43 | 19.56 | 27,691 | +0.05(+0.25%) |
Jul 07, 2023 | 19.17 | 19.58 | 19.17 | 19.51 | 26,138 | +0.30(+1.58%) |
Jul 06, 2023 | 19.19 | 19.21 | 18.89 | 19.21 | 7,751 | -0.03(-0.18%) |
Jul 05, 2023 | 19.26 | 19.31 | 19.11 | 19.24 | 95,050 | +0.31(+1.65%) |
Jul 03, 2023 | 19.07 | 19.13 | 18.90 | 18.93 | 10,418 | -0.15(-0.76%) |
Jun 30, 2023 | 18.89 | 19.10 | 18.89 | 19.07 | 12,138 | +0.22(+1.16%) |
Jun 29, 2023 | 18.78 | 18.93 | 18.70 | 18.86 | 8,057 | +0.15(+0.80%) |
Jun 28, 2023 | 18.49 | 18.84 | 18.41 | 18.71 | 18,796 | +0.21(+1.12%) |
Jun 27, 2023 | 18.78 | 18.83 | 18.42 | 18.50 | 14,324 | -0.30(-1.59%) |
Jun 26, 2023 | 18.56 | 18.86 | 18.56 | 18.80 | 16,788 | +0.13(+0.72%) |
Jun 23, 2023 | 18.43 | 18.68 | 18.43 | 18.66 | 15,882 | -0.05(-0.26%) |
Jun 22, 2023 | 18.76 | 18.89 | 18.64 | 18.71 | 17,354 | -0.56(-2.90%) |
Jun 21, 2023 | 18.90 | 19.27 | 18.90 | 19.27 | 14,618 | +0.27(+1.42%) |
Jun 20, 2023 | 19.03 | 19.03 | 18.74 | 19.00 | 17,556 | -0.24(-1.25%) |
Jun 16, 2023 | 19.01 | 19.27 | 19.01 | 19.24 | 11,619 | +0.26(+1.36%) |
Jun 15, 2023 | 18.65 | 19.02 | 18.63 | 18.98 | 19,702 | +0.13(+0.67%) |
May 08, 2023 | 18.90 | 18.98 | 18.77 | 18.86 | 8,829 | +0.31(+1.66%) |
May 05, 2023 | 18.49 | 18.58 | 18.44 | 18.55 | 20,059 | +0.61(+3.38%) |
May 04, 2023 | 17.94 | 18.16 | 17.82 | 17.94 | 31,387 | +0.06(+0.31%) |
May 03, 2023 | 18.16 | 18.16 | 17.86 | 17.88 | 45,733 | -0.65(-3.52%) |
May 02, 2023 | 18.95 | 18.96 | 18.49 | 18.54 | 270,817 | -0.82(-4.23%) |
May 01, 2023 | 19.24 | 19.39 | 19.12 | 19.36 | 25,514 | -0.16(-0.84%) |
Apr 28, 2023 | 19.16 | 19.52 | 19.15 | 19.52 | 15,499 | +0.37(+1.92%) |
Apr 27, 2023 | 19.17 | 19.23 | 19.02 | 19.15 | 14,284 | +0.02(+0.09%) |
Apr 26, 2023 | 19.54 | 19.63 | 19.09 | 19.14 | 14,764 | -0.54(-2.74%) |
Apr 25, 2023 | 19.75 | 19.82 | 19.65 | 19.67 | 9,183 | -0.53(-2.62%) |
Apr 24, 2023 | 19.85 | 20.26 | 19.85 | 20.20 | 25,059 | +0.32(+1.60%) |
Apr 21, 2023 | 19.92 | 19.99 | 19.81 | 19.89 | 26,250 | +0.16(+0.83%) |
Apr 20, 2023 | 19.76 | 19.85 | 19.70 | 19.72 | 16,073 | -0.43(-2.13%) |
Apr 19, 2023 | 20.25 | 20.30 | 20.12 | 20.15 | 24,577 | -0.35(-1.71%) |
Apr 18, 2023 | 20.43 | 20.67 | 20.43 | 20.50 | 10,064 | -0.07(-0.35%) |
Apr 17, 2023 | 20.70 | 20.74 | 20.44 | 20.57 | 9,308 | -0.21(-1.00%) |
Apr 14, 2023 | 20.75 | 20.87 | 20.69 | 20.78 | 47,981 | +0.02(+0.09%) |
Apr 13, 2023 | 20.82 | 20.92 | 20.72 | 20.76 | 63,669 | -0.15(-0.74%) |
Apr 12, 2023 | 20.69 | 20.95 | 20.69 | 20.92 | 30,549 | +0.29(+1.42%) |
Apr 11, 2023 | 20.43 | 20.67 | 20.43 | 20.62 | 12,764 | +0.18(+0.87%) |
Apr 10, 2023 | 20.42 | 20.59 | 20.42 | 20.45 | 20,850 | +0.02(+0.09%) |
Apr 06, 2023 | 20.52 | 20.52 | 20.35 | 20.43 | 38,752 | -0.13(-0.61%) |
Apr 05, 2023 | 20.46 | 20.59 | 20.36 | 20.55 | 35,224 | +0.19(+0.95%) |
Apr 04, 2023 | 20.51 | 20.56 | 20.21 | 20.36 | 434,175 | -0.08(-0.38%) |
Apr 03, 2023 | 20.44 | 20.58 | 20.31 | 20.44 | 50,171 | +0.64(+3.24%) |
Mar 31, 2023 | 19.65 | 19.82 | 19.50 | 19.79 | 34,506 | +0.33(+1.70%) |
Mar 30, 2023 | 19.39 | 19.51 | 19.25 | 19.46 | 29,017 | +0.14(+0.75%) |
Mar 29, 2023 | 19.59 | 19.67 | 19.30 | 19.32 | 61,640 | -0.27(-1.38%) |
Mar 28, 2023 | 19.42 | 19.72 | 19.42 | 19.59 | 24,649 | +0.02(+0.10%) |
Mar 27, 2023 | 19.13 | 19.58 | 19.04 | 19.57 | 18,478 | +0.64(+3.36%) |
Mar 24, 2023 | 18.82 | 18.98 | 18.69 | 18.93 | 13,533 | +0.04(+0.20%) |
Mar 23, 2023 | 19.22 | 19.38 | 18.87 | 18.89 | 101,305 | -0.13(-0.71%) |
Mar 22, 2023 | 19.11 | 19.22 | 19.02 | 19.03 | 14,055 | +0.04(+0.20%) |
Mar 21, 2023 | 18.80 | 19.01 | 18.75 | 18.99 | 58,785 | +0.28(+1.48%) |
Mar 20, 2023 | 18.55 | 18.72 | 18.42 | 18.71 | 67,385 | +0.15(+0.80%) |
Mar 17, 2023 | 18.87 | 18.87 | 18.37 | 18.57 | 20,860 | -0.28(-1.49%) |
Mar 16, 2023 | 18.33 | 19.00 | 18.23 | 18.85 | 74,769 | +0.10(+0.51%) |
Mar 15, 2023 | 18.82 | 18.97 | 18.24 | 18.75 | 41,077 | -0.77(-3.95%) |
Mar 14, 2023 | 19.80 | 20.05 | 19.45 | 19.52 | 139,673 | -0.54(-2.69%) |
Mar 13, 2023 | 19.80 | 20.30 | 19.69 | 20.06 | 80,541 | -0.30(-1.47%) |
Mar 10, 2023 | 20.17 | 20.44 | 20.14 | 20.36 | 41,492 | +0.28(+1.39%) |
Mar 09, 2023 | 20.57 | 20.69 | 20.04 | 20.08 | 58,304 | -0.39(-1.88%) |
Mar 08, 2023 | 20.46 | 20.60 | 20.38 | 20.46 | 15,250 | -0.26(-1.26%) |
Mar 07, 2023 | 21.19 | 21.19 | 20.69 | 20.72 | 44,661 | -0.60(-2.80%) |
Mar 06, 2023 | 21.06 | 21.32 | 20.98 | 21.32 | 37,895 | -0.11(-0.49%) |
Mar 03, 2023 | 20.71 | 21.43 | 20.71 | 21.43 | 32,017 | +0.49(+2.35%) |
Mar 02, 2023 | 21.04 | 21.04 | 20.76 | 20.94 | 102,774 | +0.04(+0.18%) |
Mar 01, 2023 | 20.56 | 20.90 | 20.56 | 20.90 | 47,511 | +0.34(+1.64%) |
Feb 28, 2023 | 20.68 | 20.68 | 20.49 | 20.56 | 43,446 | +0.19(+0.95%) |
Feb 27, 2023 | 20.46 | 20.46 | 20.23 | 20.37 | 27,473 | -0.07(-0.33%) |
Feb 24, 2023 | 19.98 | 20.44 | 19.93 | 20.44 | 12,705 | +0.28(+1.39%) |
Feb 23, 2023 | 20.03 | 20.18 | 19.93 | 20.16 | 32,077 | +0.36(+1.80%) |
Feb 22, 2023 | 20.15 | 20.15 | 19.77 | 19.80 | 11,961 | -0.39(-1.93%) |
Feb 21, 2023 | 20.23 | 20.24 | 20.04 | 20.19 | 13,238 | -0.03(-0.12%) |
Feb 17, 2023 | 20.02 | 20.24 | 19.92 | 20.21 | 29,325 | -0.33(-1.63%) |
Feb 16, 2023 | 20.74 | 20.81 | 20.54 | 20.55 | 19,902 | -0.22(-1.08%) |
Feb 15, 2023 | 20.74 | 20.80 | 20.52 | 20.77 | 129,506 | -0.20(-0.96%) |
Feb 14, 2023 | 20.62 | 20.98 | 20.61 | 20.98 | 19,339 | +0.14(+0.69%) |
Feb 13, 2023 | 20.73 | 20.98 | 20.70 | 20.83 | 36,184 | -0.10(-0.46%) |
Feb 10, 2023 | 20.66 | 20.94 | 20.66 | 20.93 | 20,038 | +0.56(+2.74%) |
Feb 09, 2023 | 20.38 | 20.51 | 20.26 | 20.37 | 59,378 | -0.27(-1.31%) |
Feb 08, 2023 | 20.70 | 20.75 | 20.41 | 20.64 | 34,391 | +0.09(+0.42%) |
Feb 07, 2023 | 19.98 | 20.55 | 19.98 | 20.55 | 19,500 | +0.67(+3.39%) |
Feb 06, 2023 | 19.81 | 19.90 | 19.41 | 19.88 | 60,999 | +0.25(+1.28%) |
Feb 03, 2023 | 20.28 | 20.58 | 19.61 | 19.63 | 45,872 | -0.66(-3.23%) |
Feb 02, 2023 | 20.42 | 20.53 | 20.27 | 20.28 | 197,039 | -0.22(-1.08%) |
Feb 01, 2023 | 21.03 | 21.07 | 20.38 | 20.50 | 246,609 | -0.72(-3.40%) |
Jan 31, 2023 | 20.75 | 21.25 | 20.75 | 21.23 | 27,516 | +0.42(+2.03%) |
Jan 30, 2023 | 21.04 | 21.25 | 20.80 | 20.80 | 35,469 | -0.51(-2.39%) |
Jan 27, 2023 | 21.80 | 21.80 | 21.26 | 21.31 | 103,345 | -0.40(-1.82%) |
Jan 26, 2023 | 21.80 | 21.82 | 21.59 | 21.71 | 9,825 | +0.12(+0.54%) |
Jan 25, 2023 | 21.79 | 21.80 | 21.55 | 21.59 | 144,360 | -0.23(-1.06%) |
Jan 24, 2023 | 22.24 | 22.24 | 21.77 | 21.82 | 221,548 | -0.40(-1.82%) |
Jan 23, 2023 | 22.10 | 22.28 | 22.10 | 22.23 | 140,791 | +0.22(+1.01%) |
Jan 20, 2023 | 21.94 | 22.06 | 21.75 | 22.01 | 91,517 | +0.25(+1.15%) |
Jan 19, 2023 | 21.58 | 21.87 | 21.51 | 21.76 | 301,559 | +0.39(+1.80%) |
Jan 18, 2023 | 21.82 | 21.91 | 21.37 | 21.37 | 703,163 | -0.38(-1.73%) |
Jan 17, 2023 | 21.73 | 21.81 | 21.47 | 21.75 | 20,987 | +0.21(+0.98%) |
Jan 13, 2023 | 21.36 | 21.54 | 21.29 | 21.53 | 31,692 | +0.27(+1.27%) |
Jan 12, 2023 | 21.37 | 21.46 | 21.22 | 21.26 | 65,337 | +0.19(+0.91%) |
Jan 11, 2023 | 20.93 | 21.10 | 20.71 | 21.07 | 81,912 | +0.56(+2.72%) |
Jan 10, 2023 | 20.62 | 20.70 | 20.38 | 20.51 | 15,879 | -0.11(-0.51%) |
Jan 09, 2023 | 20.65 | 20.86 | 20.52 | 20.62 | 41,555 | +0.38(+1.86%) |
Jan 06, 2023 | 20.43 | 20.51 | 20.17 | 20.24 | 14,107 | -0.02(-0.09%) |
Jan 05, 2023 | 20.26 | 20.45 | 20.14 | 20.26 | 323,998 | -0.11(-0.52%) |
Jan 04, 2023 | 20.46 | 20.46 | 20.20 | 20.37 | 621,604 | -0.60(-2.85%) |