Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.88 | 18.03 | 17.69 | 17.79 | 107,823 | -0.10(-0.56%) |
Nov 29, 2023 | 17.95 | 18.26 | 17.81 | 17.89 | 91,465 | +0.08(+0.45%) |
Nov 28, 2023 | 18.21 | 18.21 | 17.75 | 17.81 | 82,968 | -0.38(-2.09%) |
Nov 27, 2023 | 18.45 | 18.52 | 18.16 | 18.19 | 104,497 | -0.29(-1.57%) |
Nov 24, 2023 | 18.23 | 18.57 | 18.13 | 18.48 | 52,255 | +0.18(+0.98%) |
Nov 22, 2023 | 18.64 | 18.80 | 18.24 | 18.30 | 62,047 | -0.18(-0.97%) |
Nov 21, 2023 | 18.96 | 19.02 | 18.38 | 18.48 | 104,173 | -0.54(-2.84%) |
Nov 20, 2023 | 18.82 | 19.23 | 18.62 | 19.02 | 117,817 | +0.15(+0.79%) |
Nov 17, 2023 | 18.99 | 19.03 | 18.68 | 18.87 | 129,999 | +0.03(+0.16%) |
Nov 16, 2023 | 18.75 | 18.86 | 18.43 | 18.84 | 143,567 | -0.02(-0.11%) |
Nov 15, 2023 | 18.60 | 19.09 | 18.41 | 18.86 | 165,962 | +0.23(+1.23%) |
Nov 14, 2023 | 18.80 | 18.95 | 18.13 | 18.63 | 298,208 | +0.42(+2.31%) |
Nov 13, 2023 | 17.92 | 18.46 | 17.88 | 18.21 | 93,983 | +0.15(+0.83%) |
Nov 10, 2023 | 18.55 | 18.55 | 18.00 | 18.06 | 224,991 | -0.50(-2.69%) |
Nov 09, 2023 | 18.85 | 18.89 | 18.52 | 18.56 | 125,550 | -0.29(-1.54%) |
Nov 08, 2023 | 18.65 | 18.98 | 18.57 | 18.85 | 163,247 | +0.11(+0.59%) |
Nov 07, 2023 | 18.60 | 18.80 | 18.38 | 18.74 | 182,302 | +0.18(+0.97%) |
Nov 06, 2023 | 18.68 | 18.77 | 18.36 | 18.56 | 304,429 | +0.03(+0.16%) |
Nov 03, 2023 | 17.68 | 18.60 | 17.32 | 18.53 | 308,088 | +1.18(+6.80%) |
Nov 02, 2023 | 16.84 | 17.46 | 15.99 | 17.35 | 397,282 | +0.81(+4.90%) |
Nov 01, 2023 | 17.47 | 17.50 | 16.08 | 16.54 | 255,553 | -0.89(-5.11%) |
Oct 31, 2023 | 17.05 | 17.59 | 16.87 | 17.43 | 255,814 | +0.37(+2.17%) |
Oct 30, 2023 | 17.26 | 17.49 | 16.97 | 17.06 | 127,663 | -0.17(-0.99%) |
Oct 27, 2023 | 17.97 | 17.97 | 17.07 | 17.23 | 340,116 | -0.77(-4.28%) |
Oct 26, 2023 | 18.51 | 18.51 | 17.73 | 18.00 | 248,322 | -0.49(-2.65%) |
Oct 25, 2023 | 17.95 | 18.55 | 17.84 | 18.49 | 136,798 | +0.52(+2.89%) |
Oct 24, 2023 | 17.78 | 18.01 | 17.34 | 17.97 | 294,409 | +0.37(+2.10%) |
Oct 23, 2023 | 17.74 | 17.79 | 17.44 | 17.60 | 204,201 | -0.13(-0.73%) |
Oct 20, 2023 | 17.85 | 17.85 | 17.36 | 17.73 | 184,284 | -0.06(-0.34%) |
Oct 19, 2023 | 18.04 | 18.11 | 17.72 | 17.79 | 146,747 | -0.32(-1.77%) |
Oct 18, 2023 | 18.64 | 18.64 | 18.05 | 18.11 | 102,540 | -0.70(-3.72%) |
Oct 17, 2023 | 18.79 | 19.09 | 18.75 | 18.81 | 168,615 | -0.07(-0.37%) |
Oct 16, 2023 | 18.58 | 18.95 | 18.44 | 18.88 | 146,666 | +0.47(+2.55%) |
Oct 13, 2023 | 19.09 | 19.09 | 18.37 | 18.41 | 108,602 | -0.54(-2.85%) |
Oct 12, 2023 | 19.39 | 19.39 | 18.15 | 18.95 | 121,619 | -0.42(-2.17%) |
Oct 11, 2023 | 19.01 | 19.47 | 19.01 | 19.37 | 112,484 | +0.33(+1.73%) |
Oct 10, 2023 | 19.47 | 19.54 | 19.00 | 19.04 | 89,764 | -0.40(-2.06%) |
Oct 09, 2023 | 19.98 | 19.98 | 19.32 | 19.44 | 116,067 | -0.66(-3.28%) |
Oct 06, 2023 | 19.32 | 20.24 | 18.47 | 20.10 | 204,122 | +0.68(+3.50%) |
Oct 05, 2023 | 18.88 | 19.44 | 18.83 | 19.42 | 203,627 | +0.47(+2.48%) |
Oct 04, 2023 | 18.66 | 18.98 | 18.55 | 18.95 | 136,017 | +0.29(+1.55%) |
Oct 03, 2023 | 18.22 | 18.68 | 17.84 | 18.66 | 152,821 | +0.30(+1.63%) |
Oct 02, 2023 | 18.71 | 18.80 | 18.30 | 18.36 | 143,003 | -0.41(-2.18%) |
Sep 29, 2023 | 18.99 | 19.17 | 18.60 | 18.77 | 253,869 | -0.02(-0.11%) |
Sep 28, 2023 | 18.15 | 18.81 | 18.05 | 18.79 | 259,442 | +0.61(+3.36%) |
Sep 27, 2023 | 18.32 | 18.49 | 18.05 | 18.18 | 230,013 | +0.02(+0.11%) |
Sep 26, 2023 | 18.16 | 18.36 | 17.97 | 18.16 | 159,009 | -0.16(-0.87%) |
Sep 25, 2023 | 18.33 | 18.40 | 18.25 | 18.32 | 102,778 | -0.06(-0.33%) |
Sep 22, 2023 | 18.43 | 18.52 | 18.25 | 18.38 | 120,301 | -0.07(-0.38%) |
Sep 21, 2023 | 18.92 | 19.04 | 18.43 | 18.45 | 142,815 | -0.48(-2.54%) |
Sep 20, 2023 | 18.84 | 19.06 | 18.84 | 18.93 | 160,884 | +0.01(+0.05%) |
Sep 19, 2023 | 19.20 | 19.34 | 18.80 | 18.92 | 137,712 | -0.25(-1.30%) |
Sep 18, 2023 | 19.60 | 19.69 | 19.05 | 19.17 | 205,892 | -0.51(-2.59%) |
Sep 15, 2023 | 19.91 | 20.17 | 19.64 | 19.68 | 1,078,703 | -0.10(-0.51%) |
Sep 14, 2023 | 19.26 | 19.81 | 19.26 | 19.78 | 204,339 | +0.61(+3.18%) |
Sep 13, 2023 | 18.61 | 19.21 | 18.60 | 19.17 | 289,031 | +0.54(+2.90%) |
Sep 12, 2023 | 18.99 | 19.02 | 18.40 | 18.63 | 197,793 | -0.36(-1.90%) |
Sep 11, 2023 | 19.57 | 19.68 | 18.88 | 18.99 | 201,730 | -0.46(-2.37%) |
Sep 08, 2023 | 19.57 | 20.02 | 19.43 | 19.45 | 191,837 | +0.07(+0.36%) |
Sep 07, 2023 | 19.46 | 19.75 | 19.04 | 19.38 | 180,331 | -0.07(-0.36%) |
Sep 06, 2023 | 19.85 | 19.85 | 19.29 | 19.45 | 233,238 | -0.34(-1.72%) |
Sep 05, 2023 | 20.30 | 20.45 | 19.62 | 19.79 | 296,058 | -0.60(-2.94%) |
Sep 01, 2023 | 20.55 | 20.65 | 20.26 | 20.39 | 381,323 | +0.00(+0.00%) |
Aug 31, 2023 | 20.58 | 20.72 | 20.14 | 20.39 | 213,121 | -0.26(-1.26%) |
Aug 30, 2023 | 20.79 | 21.21 | 20.50 | 20.65 | 120,820 | -0.24(-1.15%) |
Aug 29, 2023 | 21.16 | 21.21 | 20.83 | 20.89 | 137,901 | -0.22(-1.04%) |
Aug 28, 2023 | 21.15 | 21.51 | 21.06 | 21.11 | 118,066 | +0.00(+0.00%) |
Aug 25, 2023 | 21.87 | 22.00 | 21.04 | 21.11 | 213,231 | -0.81(-3.70%) |
Aug 24, 2023 | 22.14 | 22.14 | 21.68 | 21.92 | 169,184 | -0.31(-1.39%) |
Aug 23, 2023 | 22.32 | 22.39 | 22.11 | 22.23 | 106,331 | -0.10(-0.45%) |
Aug 22, 2023 | 22.90 | 22.90 | 22.30 | 22.33 | 144,154 | -0.61(-2.66%) |
Aug 21, 2023 | 23.30 | 23.53 | 22.91 | 22.94 | 163,836 | -0.44(-1.88%) |
Aug 18, 2023 | 23.09 | 23.48 | 23.05 | 23.38 | 168,174 | +0.08(+0.34%) |
Aug 17, 2023 | 23.79 | 23.84 | 23.21 | 23.30 | 155,046 | -0.51(-2.14%) |
Aug 16, 2023 | 23.55 | 24.19 | 23.47 | 23.81 | 169,722 | +0.32(+1.36%) |
Aug 15, 2023 | 24.39 | 24.39 | 23.28 | 23.49 | 280,018 | -0.93(-3.81%) |
Aug 14, 2023 | 24.35 | 24.48 | 24.34 | 24.42 | 252,811 | +0.05(+0.21%) |
Aug 11, 2023 | 24.17 | 24.45 | 24.16 | 24.37 | 161,004 | +0.11(+0.45%) |
Aug 10, 2023 | 24.19 | 24.32 | 24.10 | 24.26 | 174,736 | +0.08(+0.33%) |
Aug 09, 2023 | 24.10 | 24.36 | 24.00 | 24.18 | 218,265 | +0.10(+0.42%) |
Aug 08, 2023 | 23.87 | 24.15 | 23.79 | 24.08 | 175,485 | +0.11(+0.46%) |
Aug 07, 2023 | 23.84 | 24.03 | 23.64 | 23.97 | 167,830 | +0.25(+1.05%) |
Aug 04, 2023 | 24.50 | 24.55 | 23.67 | 23.72 | 307,028 | -0.45(-1.86%) |
Aug 03, 2023 | 22.54 | 24.54 | 22.54 | 24.17 | 370,077 | +0.90(+3.87%) |
Aug 02, 2023 | 23.39 | 23.54 | 23.23 | 23.27 | 221,421 | -0.35(-1.48%) |
Aug 01, 2023 | 23.57 | 23.82 | 23.43 | 23.62 | 224,269 | -0.08(-0.34%) |
Jul 31, 2023 | 23.58 | 24.01 | 23.50 | 23.70 | 227,576 | +0.22(+0.94%) |
Jul 28, 2023 | 23.53 | 23.60 | 23.26 | 23.48 | 158,815 | +0.08(+0.34%) |
Jul 27, 2023 | 23.97 | 24.00 | 23.38 | 23.40 | 236,839 | -0.46(-1.93%) |
Jul 26, 2023 | 23.94 | 24.55 | 23.82 | 23.86 | 246,260 | -0.05(-0.21%) |
Jul 25, 2023 | 23.91 | 24.09 | 23.85 | 23.91 | 268,878 | -0.10(-0.42%) |
Jul 24, 2023 | 24.18 | 24.24 | 23.96 | 24.01 | 207,816 | -0.15(-0.62%) |
Jul 21, 2023 | 24.74 | 24.78 | 24.15 | 24.16 | 171,110 | -0.46(-1.87%) |
Jul 20, 2023 | 24.76 | 24.87 | 24.58 | 24.62 | 171,685 | -0.23(-0.93%) |
Jul 19, 2023 | 25.16 | 25.27 | 24.82 | 24.85 | 102,093 | -0.32(-1.27%) |
Jul 18, 2023 | 25.31 | 25.48 | 25.10 | 25.17 | 137,729 | -0.09(-0.36%) |
Jul 17, 2023 | 25.13 | 25.39 | 25.04 | 25.26 | 212,578 | +0.22(+0.88%) |
Jul 14, 2023 | 24.82 | 25.06 | 24.77 | 25.04 | 170,165 | +0.12(+0.48%) |
Jul 13, 2023 | 24.83 | 24.98 | 24.68 | 24.92 | 186,893 | +0.18(+0.73%) |
Jul 12, 2023 | 24.99 | 24.99 | 24.61 | 24.74 | 212,801 | +0.11(+0.45%) |
Jul 11, 2023 | 24.73 | 24.83 | 24.57 | 24.63 | 95,366 | -0.10(-0.40%) |
Jul 10, 2023 | 24.58 | 24.80 | 24.58 | 24.73 | 129,225 | +0.05(+0.20%) |
Jul 07, 2023 | 24.42 | 24.80 | 24.42 | 24.68 | 134,811 | +0.25(+1.02%) |
Jul 06, 2023 | 24.41 | 24.49 | 24.03 | 24.43 | 91,128 | -0.28(-1.13%) |
Jul 05, 2023 | 24.73 | 24.84 | 24.32 | 24.71 | 91,754 | -0.02(-0.08%) |
Jul 03, 2023 | 24.44 | 24.76 | 24.21 | 24.73 | 128,971 | +0.13(+0.53%) |
Jun 30, 2023 | 25.03 | 25.11 | 24.57 | 24.60 | 165,575 | -0.40(-1.60%) |
Jun 29, 2023 | 24.65 | 25.08 | 24.57 | 25.00 | 125,759 | +0.39(+1.58%) |
Jun 28, 2023 | 24.63 | 24.77 | 24.53 | 24.61 | 132,040 | +0.01(+0.04%) |
Jun 27, 2023 | 24.39 | 24.95 | 24.24 | 24.60 | 171,196 | +0.19(+0.78%) |
Jun 26, 2023 | 24.24 | 24.64 | 24.24 | 24.41 | 145,123 | +0.09(+0.37%) |
Jun 23, 2023 | 24.65 | 24.88 | 24.11 | 24.32 | 1,177,473 | -0.67(-2.68%) |
Jun 22, 2023 | 25.87 | 25.87 | 24.96 | 24.99 | 278,295 | -1.02(-3.92%) |
Jun 21, 2023 | 25.61 | 26.01 | 25.19 | 26.01 | 474,448 | +0.34(+1.32%) |
Jun 20, 2023 | 25.21 | 25.75 | 25.10 | 25.67 | 254,339 | +0.44(+1.74%) |
Jun 16, 2023 | 25.71 | 25.72 | 24.85 | 25.23 | 461,567 | -0.24(-0.94%) |
Jun 15, 2023 | 25.13 | 25.50 | 25.04 | 25.47 | 243,946 | +0.16(+0.63%) |
Jun 14, 2023 | 25.15 | 25.31 | 24.90 | 25.31 | 226,683 | +0.22(+0.88%) |
Jun 13, 2023 | 25.29 | 25.63 | 24.83 | 25.09 | 136,302 | -0.17(-0.67%) |
Jun 12, 2023 | 25.09 | 25.47 | 25.01 | 25.26 | 110,536 | +0.16(+0.64%) |
Jun 09, 2023 | 25.25 | 25.40 | 24.54 | 25.10 | 128,759 | -0.23(-0.91%) |
Jun 08, 2023 | 24.95 | 25.35 | 24.54 | 25.33 | 176,782 | +0.35(+1.40%) |
Jun 07, 2023 | 24.75 | 25.22 | 24.68 | 24.98 | 182,403 | +0.23(+0.93%) |
Jun 06, 2023 | 23.95 | 24.84 | 23.81 | 24.75 | 285,380 | +0.87(+3.64%) |
Jun 05, 2023 | 24.07 | 24.07 | 22.95 | 23.88 | 127,457 | -0.48(-1.97%) |
Jun 02, 2023 | 23.91 | 24.56 | 23.45 | 24.36 | 182,730 | +0.70(+2.96%) |
Jun 01, 2023 | 23.28 | 23.87 | 23.22 | 23.66 | 116,445 | +0.36(+1.55%) |
May 31, 2023 | 23.00 | 23.42 | 22.88 | 23.30 | 408,683 | +0.28(+1.22%) |
May 30, 2023 | 22.84 | 23.23 | 22.76 | 23.02 | 80,548 | +0.35(+1.54%) |
May 26, 2023 | 22.53 | 22.96 | 22.53 | 22.67 | 126,481 | +0.09(+0.40%) |
May 25, 2023 | 23.18 | 23.28 | 22.50 | 22.58 | 149,253 | -0.66(-2.84%) |
May 24, 2023 | 23.47 | 23.50 | 23.18 | 23.24 | 102,016 | -0.23(-0.98%) |
May 23, 2023 | 23.53 | 24.04 | 23.36 | 23.47 | 118,555 | -0.17(-0.72%) |
May 22, 2023 | 23.66 | 23.85 | 23.40 | 23.64 | 135,199 | +0.03(+0.13%) |
May 19, 2023 | 23.60 | 23.75 | 23.24 | 23.61 | 165,059 | +0.29(+1.24%) |
May 18, 2023 | 22.71 | 23.40 | 22.70 | 23.32 | 129,724 | +0.55(+2.42%) |
May 17, 2023 | 22.11 | 22.84 | 22.08 | 22.77 | 142,779 | +0.69(+3.13%) |
May 16, 2023 | 21.48 | 22.12 | 21.23 | 22.08 | 112,595 | +0.56(+2.60%) |
May 15, 2023 | 21.22 | 21.62 | 21.22 | 21.52 | 106,374 | +0.25(+1.18%) |
May 12, 2023 | 20.93 | 21.84 | 20.93 | 21.27 | 131,143 | +0.28(+1.33%) |
May 11, 2023 | 20.79 | 21.16 | 20.55 | 20.99 | 120,307 | -0.03(-0.14%) |
May 10, 2023 | 20.95 | 21.34 | 20.83 | 21.02 | 211,521 | +0.45(+2.19%) |
May 09, 2023 | 20.39 | 20.76 | 20.39 | 20.57 | 141,035 | +0.00(+0.00%) |
May 08, 2023 | 21.25 | 21.29 | 20.25 | 20.57 | 204,051 | -0.68(-3.20%) |
May 05, 2023 | 20.00 | 21.37 | 20.00 | 21.25 | 179,872 | +1.28(+6.41%) |
May 04, 2023 | 21.12 | 22.27 | 19.80 | 19.97 | 360,308 | -2.34(-10.49%) |
May 03, 2023 | 22.67 | 22.82 | 22.19 | 22.31 | 121,140 | -0.29(-1.28%) |
May 02, 2023 | 22.85 | 22.85 | 22.18 | 22.60 | 131,317 | -0.38(-1.65%) |
May 01, 2023 | 22.35 | 23.16 | 22.35 | 22.98 | 113,544 | +0.52(+2.32%) |
Apr 28, 2023 | 22.20 | 22.70 | 22.20 | 22.46 | 90,694 | +0.18(+0.81%) |
Apr 27, 2023 | 22.15 | 22.36 | 22.00 | 22.28 | 62,336 | +0.28(+1.27%) |
Apr 26, 2023 | 22.00 | 22.32 | 21.81 | 22.00 | 85,527 | -0.07(-0.32%) |
Apr 25, 2023 | 22.58 | 23.49 | 22.06 | 22.07 | 108,654 | -0.71(-3.12%) |
Apr 24, 2023 | 23.34 | 23.46 | 22.48 | 22.78 | 87,850 | -0.53(-2.27%) |
Apr 21, 2023 | 23.02 | 23.38 | 22.92 | 23.31 | 75,964 | +0.24(+1.04%) |
Apr 20, 2023 | 22.61 | 23.13 | 22.53 | 23.07 | 85,758 | +0.24(+1.05%) |
Apr 19, 2023 | 22.70 | 22.86 | 22.45 | 22.83 | 75,283 | +0.00(+0.00%) |
Apr 18, 2023 | 22.87 | 22.95 | 22.72 | 22.83 | 73,807 | +0.05(+0.22%) |
Apr 17, 2023 | 22.73 | 22.86 | 22.44 | 22.78 | 81,526 | +0.12(+0.53%) |
Apr 14, 2023 | 22.91 | 23.23 | 22.45 | 22.66 | 94,334 | -0.37(-1.61%) |
Apr 13, 2023 | 22.44 | 23.07 | 22.31 | 23.03 | 111,621 | +0.67(+3.00%) |
Apr 12, 2023 | 22.98 | 23.17 | 22.23 | 22.36 | 127,287 | -0.45(-1.97%) |
Apr 11, 2023 | 22.67 | 22.95 | 22.64 | 22.81 | 119,440 | +0.16(+0.71%) |
Apr 10, 2023 | 22.53 | 22.71 | 22.28 | 22.65 | 144,383 | +0.00(+0.00%) |
Apr 06, 2023 | 22.63 | 22.73 | 22.27 | 22.65 | 153,002 | +0.07(+0.31%) |
Apr 05, 2023 | 22.34 | 22.58 | 21.94 | 22.58 | 220,179 | +0.10(+0.44%) |
Apr 04, 2023 | 23.01 | 23.20 | 22.40 | 22.48 | 153,346 | -0.49(-2.13%) |
Apr 03, 2023 | 23.05 | 23.34 | 22.21 | 22.97 | 279,509 | -0.09(-0.39%) |
Mar 31, 2023 | 22.73 | 23.13 | 22.54 | 23.06 | 612,898 | +0.45(+1.99%) |
Mar 30, 2023 | 22.52 | 22.65 | 22.29 | 22.61 | 305,880 | +0.22(+0.98%) |
Mar 29, 2023 | 22.71 | 22.85 | 22.35 | 22.39 | 177,522 | -0.21(-0.93%) |
Mar 28, 2023 | 22.51 | 22.88 | 22.28 | 22.60 | 182,676 | -0.04(-0.18%) |
Mar 27, 2023 | 22.39 | 22.84 | 22.30 | 22.64 | 311,883 | +0.44(+1.98%) |
Mar 24, 2023 | 22.07 | 22.33 | 21.94 | 22.20 | 334,019 | -0.07(-0.31%) |
Mar 23, 2023 | 22.74 | 23.12 | 22.07 | 22.27 | 181,667 | -0.34(-1.50%) |
Mar 22, 2023 | 23.11 | 23.20 | 22.42 | 22.61 | 203,684 | -0.42(-1.82%) |
Mar 21, 2023 | 23.31 | 23.50 | 22.90 | 23.03 | 138,004 | -0.04(-0.17%) |
Mar 20, 2023 | 22.49 | 23.16 | 22.49 | 23.07 | 212,908 | +0.77(+3.45%) |
Mar 17, 2023 | 22.46 | 22.72 | 22.12 | 22.30 | 861,353 | -0.23(-1.02%) |
Mar 16, 2023 | 21.79 | 22.70 | 21.79 | 22.53 | 134,356 | +0.43(+1.95%) |
Mar 15, 2023 | 21.66 | 22.10 | 21.50 | 22.10 | 157,591 | +0.06(+0.27%) |
Mar 14, 2023 | 22.19 | 22.70 | 21.81 | 22.04 | 134,666 | +0.41(+1.90%) |
Mar 13, 2023 | 21.67 | 21.79 | 21.00 | 21.63 | 156,105 | +0.15(+0.70%) |
Mar 10, 2023 | 22.29 | 22.34 | 21.48 | 21.48 | 155,609 | -0.91(-4.06%) |
Mar 09, 2023 | 22.86 | 22.90 | 22.02 | 22.39 | 157,987 | -0.42(-1.84%) |
Mar 08, 2023 | 22.99 | 23.04 | 22.64 | 22.81 | 122,519 | -0.17(-0.74%) |
Mar 07, 2023 | 23.05 | 23.39 | 22.80 | 22.98 | 125,786 | -0.10(-0.43%) |
Mar 06, 2023 | 24.06 | 24.30 | 22.87 | 23.08 | 158,853 | -1.09(-4.51%) |
Mar 03, 2023 | 23.71 | 24.24 | 23.36 | 24.17 | 141,016 | +0.62(+2.63%) |
Mar 02, 2023 | 22.85 | 23.65 | 22.85 | 23.55 | 137,188 | +0.43(+1.86%) |
Mar 01, 2023 | 23.90 | 24.00 | 23.00 | 23.12 | 182,289 | -0.72(-3.02%) |
Feb 28, 2023 | 24.18 | 24.29 | 23.60 | 23.84 | 268,874 | -0.36(-1.49%) |
Feb 27, 2023 | 24.42 | 24.58 | 24.00 | 24.20 | 225,525 | -0.18(-0.74%) |
Feb 24, 2023 | 23.88 | 24.45 | 23.62 | 24.38 | 188,543 | -0.04(-0.16%) |
Feb 23, 2023 | 25.11 | 25.11 | 24.33 | 24.42 | 222,084 | -0.08(-0.33%) |
Feb 22, 2023 | 24.02 | 24.59 | 24.02 | 24.50 | 260,123 | +0.64(+2.68%) |
Feb 21, 2023 | 23.94 | 24.12 | 23.77 | 23.86 | 113,823 | -0.30(-1.24%) |
Feb 17, 2023 | 24.12 | 24.30 | 23.98 | 24.16 | 119,903 | +0.15(+0.62%) |
Feb 16, 2023 | 23.93 | 24.30 | 23.55 | 24.01 | 200,300 | -0.23(-0.95%) |
Feb 15, 2023 | 23.66 | 24.30 | 23.40 | 24.24 | 111,780 | +0.68(+2.89%) |
Feb 14, 2023 | 23.68 | 24.03 | 23.24 | 23.56 | 168,140 | -0.17(-0.72%) |
Feb 13, 2023 | 23.79 | 24.11 | 23.39 | 23.73 | 115,380 | -0.04(-0.17%) |
Feb 10, 2023 | 23.42 | 23.90 | 23.22 | 23.77 | 112,236 | +0.19(+0.81%) |
Feb 09, 2023 | 24.00 | 24.26 | 23.54 | 23.58 | 115,646 | -0.25(-1.05%) |
Feb 08, 2023 | 23.80 | 24.21 | 23.51 | 23.83 | 119,553 | +0.02(+0.08%) |
Feb 07, 2023 | 23.41 | 23.89 | 23.05 | 23.81 | 167,749 | +0.16(+0.68%) |
Feb 06, 2023 | 24.30 | 24.30 | 23.37 | 23.65 | 268,067 | -0.86(-3.51%) |
Feb 03, 2023 | 23.90 | 24.75 | 23.89 | 24.51 | 284,837 | +0.27(+1.11%) |
Feb 02, 2023 | 23.13 | 24.27 | 22.77 | 24.24 | 255,509 | +1.33(+5.81%) |
Feb 01, 2023 | 22.36 | 23.05 | 22.36 | 22.91 | 233,027 | +0.54(+2.41%) |
Jan 31, 2023 | 21.86 | 22.42 | 21.60 | 22.37 | 223,815 | +0.72(+3.33%) |
Jan 30, 2023 | 21.88 | 22.08 | 21.60 | 21.65 | 148,873 | -0.46(-2.08%) |
Jan 27, 2023 | 22.18 | 22.58 | 21.93 | 22.11 | 253,634 | -0.05(-0.23%) |
Jan 26, 2023 | 22.34 | 22.55 | 22.02 | 22.16 | 432,459 | -0.07(-0.31%) |
Jan 25, 2023 | 21.88 | 22.26 | 21.62 | 22.23 | 102,308 | +0.21(+0.95%) |
Jan 24, 2023 | 21.72 | 22.18 | 21.59 | 22.02 | 155,382 | +0.22(+1.01%) |
Jan 23, 2023 | 20.96 | 21.81 | 20.56 | 21.80 | 186,560 | +0.80(+3.81%) |
Jan 20, 2023 | 20.43 | 21.20 | 20.23 | 21.00 | 204,391 | +0.73(+3.60%) |
Jan 19, 2023 | 20.07 | 20.34 | 19.76 | 20.27 | 161,065 | +0.06(+0.30%) |
Jan 18, 2023 | 20.25 | 20.60 | 20.12 | 20.21 | 117,546 | +0.15(+0.75%) |
Jan 17, 2023 | 19.96 | 20.28 | 19.71 | 20.06 | 121,090 | +0.10(+0.50%) |
Jan 13, 2023 | 19.65 | 20.03 | 19.61 | 19.96 | 131,626 | +0.10(+0.50%) |
Jan 12, 2023 | 19.73 | 19.93 | 19.61 | 19.86 | 172,318 | +0.16(+0.81%) |
Jan 11, 2023 | 19.46 | 19.81 | 19.45 | 19.70 | 134,092 | +0.20(+1.03%) |
Jan 10, 2023 | 19.35 | 19.51 | 19.17 | 19.50 | 162,516 | +0.13(+0.67%) |
Jan 09, 2023 | 19.65 | 19.78 | 19.29 | 19.37 | 149,410 | -0.06(-0.31%) |
Jan 06, 2023 | 19.50 | 19.67 | 19.30 | 19.43 | 124,139 | +0.15(+0.78%) |
Jan 05, 2023 | 19.36 | 19.44 | 18.96 | 19.28 | 121,991 | -0.10(-0.52%) |
Jan 04, 2023 | 19.48 | 19.72 | 19.28 | 19.38 | 217,777 | -0.01(-0.05%) |
Jan 03, 2023 | 19.03 | 19.55 | 18.83 | 19.39 | 173,967 | +0.39(+2.05%) |
Dec 30, 2022 | 18.53 | 19.15 | 18.53 | 19.00 | 191,778 | +0.16(+0.85%) |
Dec 29, 2022 | 18.32 | 18.88 | 18.32 | 18.84 | 144,694 | +0.60(+3.29%) |
Dec 28, 2022 | 18.10 | 18.79 | 18.10 | 18.24 | 265,271 | +0.12(+0.66%) |
Dec 27, 2022 | 18.55 | 18.66 | 18.03 | 18.12 | 181,001 | -0.43(-2.32%) |
Dec 23, 2022 | 18.35 | 18.60 | 18.14 | 18.55 | 90,710 | +0.18(+0.98%) |
Dec 22, 2022 | 18.31 | 18.90 | 17.93 | 18.37 | 131,105 | -0.11(-0.60%) |
Dec 21, 2022 | 18.40 | 18.70 | 18.18 | 18.48 | 176,383 | +0.17(+0.93%) |
Dec 20, 2022 | 17.86 | 18.75 | 17.72 | 18.31 | 236,345 | +0.44(+2.46%) |
Dec 19, 2022 | 17.80 | 17.96 | 17.47 | 17.87 | 329,502 | +0.08(+0.45%) |
Dec 16, 2022 | 17.31 | 17.90 | 17.31 | 17.79 | 1,922,187 | +0.22(+1.25%) |
Dec 15, 2022 | 17.92 | 18.18 | 17.50 | 17.57 | 277,028 | -0.48(-2.66%) |
Dec 14, 2022 | 17.81 | 18.18 | 17.73 | 18.05 | 673,284 | +0.13(+0.73%) |
Dec 13, 2022 | 19.09 | 19.17 | 17.91 | 17.92 | 545,338 | -0.48(-2.61%) |
Dec 12, 2022 | 18.08 | 18.53 | 18.06 | 18.40 | 449,776 | +0.68(+3.84%) |
Dec 09, 2022 | 17.40 | 17.88 | 17.30 | 17.72 | 261,842 | +0.18(+1.03%) |
Dec 08, 2022 | 17.82 | 17.95 | 17.49 | 17.54 | 168,652 | -0.27(-1.52%) |
Dec 07, 2022 | 17.60 | 18.32 | 17.60 | 17.81 | 255,423 | +0.09(+0.51%) |
Dec 06, 2022 | 18.42 | 18.46 | 17.54 | 17.72 | 415,462 | -0.76(-4.11%) |
Dec 05, 2022 | 18.91 | 19.31 | 18.32 | 18.48 | 280,240 | -0.47(-2.48%) |
Dec 02, 2022 | 18.84 | 19.02 | 18.51 | 18.95 | 291,172 | -0.05(-0.26%) |