Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.05 | 21.68 | 20.78 | 20.79 | 2,277,430 | -0.84(-3.89%) |
Jan 30, 2024 | 21.66 | 21.84 | 21.60 | 21.63 | 929,406 | -0.14(-0.64%) |
Jan 29, 2024 | 21.46 | 21.78 | 21.26 | 21.77 | 1,532,039 | +0.35(+1.62%) |
Jan 26, 2024 | 21.92 | 21.92 | 21.12 | 21.42 | 1,808,052 | -0.23(-1.05%) |
Jan 25, 2024 | 21.77 | 21.86 | 21.43 | 21.65 | 2,465,248 | +0.02(+0.09%) |
Jan 24, 2024 | 21.48 | 21.78 | 21.31 | 21.63 | 2,194,846 | +0.41(+1.91%) |
Jan 23, 2024 | 21.77 | 21.80 | 21.22 | 21.22 | 1,623,181 | -0.35(-1.61%) |
Jan 22, 2024 | 21.38 | 21.57 | 21.27 | 21.57 | 1,695,094 | +0.43(+2.01%) |
Jan 19, 2024 | 20.74 | 21.22 | 20.59 | 21.14 | 1,198,343 | +0.45(+2.15%) |
Jan 18, 2024 | 20.56 | 20.73 | 20.40 | 20.70 | 1,224,359 | +0.25(+1.21%) |
Jan 17, 2024 | 20.13 | 20.56 | 20.03 | 20.45 | 819,539 | -0.06(-0.29%) |
Jan 16, 2024 | 20.39 | 20.66 | 20.30 | 20.51 | 1,100,038 | -0.20(-0.96%) |
Jan 12, 2024 | 21.13 | 21.26 | 20.52 | 20.71 | 926,384 | -0.33(-1.55%) |
Jan 11, 2024 | 21.03 | 21.07 | 20.61 | 21.03 | 1,676,253 | -0.19(-0.89%) |
Jan 10, 2024 | 21.13 | 21.25 | 20.92 | 21.22 | 1,363,899 | +0.00(+0.00%) |
Jan 09, 2024 | 21.11 | 21.28 | 21.02 | 21.22 | 1,267,313 | -0.20(-0.92%) |
Jan 08, 2024 | 21.03 | 21.45 | 20.92 | 21.42 | 1,070,584 | +0.31(+1.45%) |
Jan 05, 2024 | 20.94 | 21.45 | 20.88 | 21.11 | 1,336,400 | +0.05(+0.23%) |
Jan 04, 2024 | 20.83 | 21.17 | 20.78 | 21.06 | 1,181,146 | +0.28(+1.33%) |
Jan 03, 2024 | 21.27 | 21.29 | 20.74 | 20.79 | 1,581,121 | -0.73(-3.40%) |
Jan 02, 2024 | 20.97 | 21.65 | 20.96 | 21.52 | 1,217,856 | +0.36(+1.68%) |
Dec 29, 2023 | 21.43 | 21.48 | 21.11 | 21.16 | 990,994 | -0.34(-1.56%) |
Dec 28, 2023 | 21.43 | 21.58 | 21.32 | 21.50 | 851,963 | +0.00(+0.00%) |
Dec 27, 2023 | 21.53 | 21.65 | 21.41 | 21.50 | 823,768 | -0.06(-0.28%) |
Dec 26, 2023 | 21.31 | 21.65 | 21.22 | 21.56 | 778,377 | +0.33(+1.54%) |
Dec 22, 2023 | 21.15 | 21.41 | 21.03 | 21.23 | 1,241,594 | +0.27(+1.27%) |
Dec 21, 2023 | 21.11 | 21.15 | 20.78 | 20.96 | 1,374,684 | +0.12(+0.57%) |
Dec 20, 2023 | 21.26 | 21.56 | 20.85 | 20.85 | 1,814,700 | -0.48(-2.27%) |
Dec 19, 2023 | 21.00 | 21.38 | 20.84 | 21.33 | 1,883,984 | +0.41(+1.94%) |
Dec 18, 2023 | 21.09 | 21.14 | 20.80 | 20.92 | 1,816,336 | -0.04(-0.19%) |
Dec 15, 2023 | 21.13 | 21.20 | 20.74 | 20.96 | 4,028,221 | -0.15(-0.70%) |
Dec 14, 2023 | 20.72 | 21.26 | 20.62 | 21.11 | 2,185,881 | +1.03(+5.12%) |
Dec 13, 2023 | 19.17 | 20.09 | 19.10 | 20.08 | 2,139,433 | +0.89(+4.64%) |
Dec 12, 2023 | 19.18 | 19.32 | 19.01 | 19.19 | 1,384,931 | -0.04(-0.21%) |
Dec 11, 2023 | 19.32 | 19.41 | 19.21 | 19.23 | 963,513 | -0.12(-0.61%) |
Dec 08, 2023 | 19.21 | 19.41 | 19.04 | 19.35 | 1,077,355 | +0.20(+1.03%) |
Dec 07, 2023 | 18.91 | 19.17 | 18.76 | 19.15 | 1,421,324 | +0.38(+2.00%) |
Dec 06, 2023 | 18.80 | 19.22 | 18.67 | 18.78 | 1,504,801 | +0.16(+0.85%) |
Dec 05, 2023 | 18.62 | 18.74 | 18.43 | 18.62 | 1,569,177 | -0.14(-0.74%) |
Dec 04, 2023 | 18.41 | 18.78 | 18.36 | 18.76 | 1,529,399 | +0.22(+1.17%) |
Dec 01, 2023 | 17.50 | 18.62 | 17.38 | 18.54 | 2,074,203 | +0.99(+5.64%) |
Nov 30, 2023 | 17.47 | 17.72 | 17.33 | 17.55 | 1,667,062 | +0.14(+0.80%) |
Nov 29, 2023 | 17.35 | 17.68 | 17.30 | 17.41 | 1,242,506 | +0.24(+1.42%) |
Nov 28, 2023 | 17.16 | 17.18 | 16.90 | 17.17 | 1,033,695 | +0.06(+0.34%) |
Nov 27, 2023 | 17.18 | 17.28 | 17.00 | 17.11 | 1,186,574 | -0.21(-1.24%) |
Nov 24, 2023 | 17.31 | 17.39 | 17.17 | 17.32 | 485,430 | +0.05(+0.28%) |
Nov 22, 2023 | 17.42 | 17.47 | 17.17 | 17.28 | 1,482,319 | +0.05(+0.28%) |
Nov 21, 2023 | 17.60 | 17.61 | 17.19 | 17.23 | 1,302,766 | -0.42(-2.38%) |
Nov 20, 2023 | 17.72 | 17.75 | 17.55 | 17.65 | 1,555,279 | -0.12(-0.66%) |
Nov 17, 2023 | 17.81 | 17.86 | 17.55 | 17.76 | 1,253,893 | +0.25(+1.45%) |
Nov 16, 2023 | 17.67 | 17.73 | 17.31 | 17.51 | 2,398,191 | -0.20(-1.10%) |
Nov 15, 2023 | 17.50 | 17.90 | 17.50 | 17.71 | 2,119,420 | +0.18(+1.00%) |
Nov 14, 2023 | 16.94 | 17.69 | 16.89 | 17.53 | 2,345,638 | +1.31(+8.07%) |
Nov 13, 2023 | 16.50 | 16.53 | 16.21 | 16.22 | 2,357,852 | -0.34(-2.06%) |
Nov 10, 2023 | 16.72 | 16.77 | 16.35 | 16.56 | 2,497,926 | +0.10(+0.59%) |
Nov 09, 2023 | 16.74 | 16.85 | 16.41 | 16.46 | 988,451 | -0.26(-1.58%) |
Nov 08, 2023 | 16.98 | 16.99 | 16.68 | 16.73 | 1,056,185 | -0.23(-1.38%) |
Nov 07, 2023 | 16.92 | 17.05 | 16.78 | 16.96 | 1,425,972 | -0.08(-0.46%) |
Nov 06, 2023 | 17.22 | 17.29 | 16.80 | 17.04 | 1,670,666 | -0.20(-1.13%) |
Nov 03, 2023 | 16.95 | 17.35 | 16.86 | 17.24 | 1,899,633 | +0.74(+4.50%) |
Nov 02, 2023 | 16.03 | 16.53 | 15.82 | 16.49 | 3,394,138 | +0.69(+4.39%) |
Nov 01, 2023 | 15.71 | 15.88 | 15.57 | 15.80 | 2,055,275 | -0.04(-0.25%) |
Oct 31, 2023 | 15.88 | 16.01 | 15.70 | 15.84 | 857,589 | +0.02(+0.12%) |
Oct 30, 2023 | 15.90 | 16.02 | 15.62 | 15.82 | 1,776,263 | +0.12(+0.75%) |
Oct 27, 2023 | 15.78 | 15.85 | 15.51 | 15.70 | 2,331,535 | -0.16(-0.99%) |
Oct 26, 2023 | 15.23 | 16.13 | 15.23 | 15.86 | 2,720,449 | +0.76(+5.05%) |
Oct 25, 2023 | 15.01 | 15.21 | 14.86 | 15.10 | 2,710,809 | -0.01(-0.06%) |
Oct 24, 2023 | 15.27 | 15.33 | 14.85 | 15.11 | 1,805,372 | -0.13(-0.83%) |
Oct 23, 2023 | 15.05 | 15.54 | 15.05 | 15.23 | 1,914,761 | +0.11(+0.71%) |
Oct 20, 2023 | 15.91 | 16.09 | 14.81 | 15.13 | 4,513,578 | -0.90(-5.61%) |
Oct 19, 2023 | 16.17 | 16.48 | 15.95 | 16.02 | 1,660,001 | -0.08(-0.49%) |
Oct 18, 2023 | 16.20 | 16.38 | 16.02 | 16.10 | 1,691,440 | -0.41(-2.48%) |
Oct 17, 2023 | 16.01 | 16.78 | 16.01 | 16.51 | 1,712,967 | +0.38(+2.36%) |
Oct 16, 2023 | 15.86 | 16.21 | 15.82 | 16.13 | 1,810,217 | +0.50(+3.19%) |
Oct 13, 2023 | 15.92 | 16.00 | 15.61 | 15.63 | 1,810,937 | -0.11(-0.68%) |
Oct 12, 2023 | 16.19 | 16.19 | 15.64 | 15.74 | 1,514,499 | -0.38(-2.36%) |
Oct 11, 2023 | 16.17 | 16.43 | 15.93 | 16.12 | 1,594,762 | -0.08(-0.48%) |
Oct 10, 2023 | 16.18 | 16.39 | 16.15 | 16.20 | 1,923,581 | +0.13(+0.79%) |
Oct 09, 2023 | 16.05 | 16.31 | 16.03 | 16.07 | 1,335,617 | -0.23(-1.44%) |
Oct 06, 2023 | 16.29 | 16.67 | 16.13 | 16.31 | 1,375,126 | -0.18(-1.07%) |
Oct 05, 2023 | 16.11 | 16.52 | 16.05 | 16.48 | 1,459,327 | +0.37(+2.30%) |
Oct 04, 2023 | 15.83 | 16.20 | 15.83 | 16.11 | 1,685,817 | +0.03(+0.18%) |
Oct 03, 2023 | 16.19 | 16.20 | 15.93 | 16.08 | 2,079,760 | -0.24(-1.50%) |
Oct 02, 2023 | 16.64 | 16.75 | 16.19 | 16.33 | 1,464,605 | -0.39(-2.34%) |
Sep 29, 2023 | 16.86 | 17.05 | 16.62 | 16.72 | 1,346,839 | +0.10(+0.59%) |
Sep 28, 2023 | 16.52 | 16.85 | 16.50 | 16.62 | 1,579,975 | +0.09(+0.53%) |
Sep 27, 2023 | 16.65 | 16.67 | 16.36 | 16.53 | 1,678,784 | -0.02(-0.12%) |
Sep 26, 2023 | 16.80 | 16.93 | 16.51 | 16.55 | 2,105,495 | -0.42(-2.48%) |
Sep 25, 2023 | 16.65 | 16.98 | 16.88 | 16.97 | 972,269 | +0.25(+1.52%) |
Sep 22, 2023 | 16.88 | 16.96 | 16.68 | 16.72 | 1,213,721 | -0.16(-0.93%) |
Sep 21, 2023 | 16.93 | 17.15 | 16.72 | 16.88 | 1,454,747 | -0.17(-0.97%) |
Sep 20, 2023 | 17.19 | 17.56 | 17.03 | 17.04 | 1,712,655 | -0.04(-0.23%) |
Sep 19, 2023 | 17.04 | 17.18 | 16.85 | 17.08 | 1,525,889 | +0.08(+0.46%) |
Sep 18, 2023 | 17.20 | 17.23 | 16.88 | 17.00 | 1,649,929 | -0.25(-1.47%) |
Sep 15, 2023 | 17.08 | 17.32 | 16.95 | 17.26 | 5,419,206 | -0.01(-0.06%) |
Sep 14, 2023 | 17.16 | 17.42 | 17.12 | 17.27 | 1,993,427 | +0.32(+1.90%) |
Sep 13, 2023 | 17.04 | 17.12 | 16.55 | 16.94 | 2,054,427 | +0.03(+0.17%) |
Sep 12, 2023 | 16.40 | 16.95 | 16.33 | 16.91 | 1,740,246 | +0.56(+3.41%) |
Sep 11, 2023 | 16.61 | 16.74 | 16.25 | 16.36 | 1,429,125 | -0.21(-1.24%) |
Sep 08, 2023 | 16.36 | 16.68 | 16.21 | 16.56 | 1,016,024 | +0.15(+0.89%) |
Sep 07, 2023 | 16.42 | 16.56 | 16.23 | 16.42 | 1,034,209 | -0.05(-0.30%) |
Sep 06, 2023 | 16.99 | 17.11 | 16.34 | 16.46 | 1,514,597 | -0.53(-3.10%) |
Sep 05, 2023 | 17.43 | 17.63 | 16.95 | 16.99 | 1,973,228 | -0.27(-1.58%) |
Sep 01, 2023 | 17.11 | 17.43 | 17.08 | 17.27 | 1,223,004 | +0.33(+1.96%) |
Aug 31, 2023 | 16.47 | 16.94 | 16.47 | 16.93 | 2,323,455 | +0.41(+2.48%) |
Aug 30, 2023 | 16.49 | 16.57 | 16.32 | 16.52 | 2,181,129 | -0.03(-0.18%) |
Aug 29, 2023 | 16.33 | 16.59 | 16.23 | 16.55 | 1,041,909 | +0.21(+1.30%) |
Aug 28, 2023 | 16.49 | 16.62 | 16.29 | 16.34 | 1,479,711 | +0.03(+0.18%) |
Aug 25, 2023 | 16.37 | 16.56 | 15.99 | 16.31 | 1,336,238 | +0.00(+0.00%) |
Aug 24, 2023 | 16.17 | 16.57 | 16.17 | 16.31 | 817,722 | +0.01(+0.06%) |
Aug 23, 2023 | 15.96 | 16.30 | 15.79 | 16.30 | 1,176,605 | +0.34(+2.12%) |
Aug 22, 2023 | 16.58 | 16.72 | 15.84 | 15.96 | 2,066,391 | -0.70(-4.23%) |
Aug 21, 2023 | 16.95 | 16.99 | 16.54 | 16.67 | 892,242 | -0.22(-1.31%) |
Aug 18, 2023 | 16.61 | 16.99 | 16.61 | 16.89 | 995,566 | +0.11(+0.63%) |
Aug 17, 2023 | 16.98 | 17.03 | 16.71 | 16.78 | 936,673 | -0.02(-0.11%) |
Aug 16, 2023 | 17.05 | 17.20 | 16.79 | 16.80 | 991,821 | -0.26(-1.53%) |
Aug 15, 2023 | 17.46 | 17.50 | 16.96 | 17.06 | 1,220,193 | -0.69(-3.91%) |
Aug 14, 2023 | 17.75 | 17.83 | 17.57 | 17.76 | 1,057,490 | -0.17(-0.97%) |
Aug 11, 2023 | 17.71 | 17.95 | 17.68 | 17.93 | 821,160 | +0.10(+0.54%) |
Aug 10, 2023 | 17.93 | 18.15 | 17.68 | 17.84 | 1,349,663 | +0.05(+0.27%) |
Aug 09, 2023 | 17.89 | 17.95 | 17.67 | 17.79 | 733,107 | -0.23(-1.29%) |
Aug 08, 2023 | 17.78 | 18.06 | 17.33 | 18.02 | 1,081,031 | -0.25(-1.37%) |
Aug 07, 2023 | 18.07 | 18.29 | 17.91 | 18.27 | 1,176,460 | +0.14(+0.74%) |
Aug 04, 2023 | 17.93 | 18.44 | 17.90 | 18.14 | 1,356,202 | +0.07(+0.37%) |
Aug 03, 2023 | 17.67 | 18.11 | 17.51 | 18.07 | 1,548,356 | +0.38(+2.13%) |
Aug 02, 2023 | 17.52 | 17.75 | 17.42 | 17.69 | 1,524,919 | -0.10(-0.54%) |
Aug 01, 2023 | 18.26 | 18.26 | 17.61 | 17.79 | 1,688,408 | -0.50(-2.74%) |
Jul 31, 2023 | 18.47 | 18.68 | 18.17 | 18.29 | 1,715,673 | -0.25(-1.35%) |
Jul 28, 2023 | 18.25 | 18.62 | 18.06 | 18.54 | 1,704,252 | +0.52(+2.89%) |
Jul 27, 2023 | 18.42 | 18.42 | 17.92 | 18.02 | 2,007,507 | -0.23(-1.27%) |
Jul 26, 2023 | 17.80 | 18.37 | 17.80 | 18.25 | 1,628,341 | +0.73(+4.19%) |
Jul 25, 2023 | 17.58 | 18.00 | 17.44 | 17.52 | 2,456,618 | -0.07(-0.38%) |
Jul 24, 2023 | 17.70 | 17.99 | 17.47 | 17.58 | 2,224,368 | -0.12(-0.65%) |
Jul 21, 2023 | 18.26 | 18.26 | 17.48 | 17.70 | 2,213,910 | -0.07(-0.38%) |
Jul 20, 2023 | 18.10 | 18.10 | 17.61 | 17.77 | 2,267,887 | -0.30(-1.66%) |
Jul 19, 2023 | 17.62 | 18.10 | 17.43 | 18.07 | 1,498,373 | +0.53(+3.03%) |
Jul 18, 2023 | 16.74 | 17.55 | 16.71 | 17.54 | 1,513,764 | +0.78(+4.67%) |
Jul 17, 2023 | 16.51 | 16.88 | 16.46 | 16.75 | 1,089,820 | +0.25(+1.52%) |
Jul 14, 2023 | 17.17 | 17.17 | 16.42 | 16.50 | 1,460,915 | -0.47(-2.79%) |
Jul 13, 2023 | 16.77 | 17.18 | 16.69 | 16.98 | 1,288,482 | +0.25(+1.50%) |
Jul 12, 2023 | 16.78 | 16.91 | 16.59 | 16.73 | 1,427,045 | +0.33(+2.00%) |
Jul 11, 2023 | 16.30 | 16.62 | 16.20 | 16.40 | 1,529,589 | +0.00(+0.00%) |
Jul 10, 2023 | 16.11 | 16.65 | 16.11 | 16.40 | 1,375,629 | +0.14(+0.83%) |
Jul 07, 2023 | 15.64 | 16.37 | 15.59 | 16.26 | 1,584,749 | +0.61(+3.88%) |
Jul 06, 2023 | 15.81 | 15.81 | 15.36 | 15.65 | 1,261,462 | -0.19(-1.22%) |
Jul 05, 2023 | 15.77 | 16.04 | 15.68 | 15.85 | 840,762 | -0.19(-1.20%) |
Jul 03, 2023 | 15.68 | 16.13 | 15.54 | 16.04 | 520,326 | +0.38(+2.40%) |
Jun 30, 2023 | 15.93 | 15.96 | 15.64 | 15.66 | 876,809 | -0.11(-0.67%) |
Jun 29, 2023 | 15.82 | 15.97 | 15.69 | 15.77 | 964,093 | +0.19(+1.24%) |
Jun 28, 2023 | 15.45 | 15.59 | 15.28 | 15.58 | 1,866,777 | +0.05(+0.31%) |
Jun 27, 2023 | 15.10 | 15.67 | 15.07 | 15.53 | 1,178,161 | +0.17(+1.13%) |
Jun 26, 2023 | 15.21 | 15.50 | 15.20 | 15.36 | 1,036,003 | +0.26(+1.73%) |
Jun 23, 2023 | 15.18 | 15.47 | 14.99 | 15.09 | 1,847,937 | -0.29(-1.88%) |
Jun 22, 2023 | 15.83 | 15.88 | 15.37 | 15.38 | 1,585,475 | -0.55(-3.45%) |
Jun 21, 2023 | 16.09 | 16.20 | 15.93 | 15.93 | 1,336,978 | -0.28(-1.73%) |
Jun 20, 2023 | 16.37 | 16.37 | 16.10 | 16.21 | 1,270,710 | -0.25(-1.52%) |
Jun 16, 2023 | 16.82 | 16.88 | 16.31 | 16.47 | 3,908,886 | -0.20(-1.22%) |
Jun 15, 2023 | 16.24 | 16.74 | 16.24 | 16.67 | 1,346,350 | +2.21(+15.29%) |
May 08, 2023 | 15.30 | 15.30 | 14.43 | 14.46 | 1,630,627 | -0.56(-3.74%) |
May 05, 2023 | 15.11 | 15.17 | 14.81 | 15.02 | 2,447,333 | +0.61(+4.23%) |
May 04, 2023 | 14.72 | 14.99 | 13.94 | 14.41 | 3,574,276 | -0.80(-5.26%) |
May 03, 2023 | 15.47 | 15.89 | 15.11 | 15.21 | 3,202,108 | -0.26(-1.66%) |
May 02, 2023 | 16.34 | 16.39 | 15.16 | 15.47 | 2,786,876 | -0.94(-5.74%) |
May 01, 2023 | 16.97 | 17.03 | 16.31 | 16.41 | 1,666,033 | -0.56(-3.31%) |
Apr 28, 2023 | 16.91 | 17.31 | 16.90 | 16.97 | 1,545,983 | -0.12(-0.72%) |
Apr 27, 2023 | 16.71 | 17.25 | 16.70 | 17.09 | 2,365,027 | +0.48(+2.86%) |
Apr 26, 2023 | 16.11 | 16.63 | 16.09 | 16.62 | 2,321,257 | +0.48(+2.95%) |
Apr 25, 2023 | 16.46 | 16.67 | 16.12 | 16.14 | 2,034,433 | -0.61(-3.64%) |
Apr 24, 2023 | 16.89 | 16.96 | 16.66 | 16.75 | 2,545,563 | -0.29(-1.68%) |
Apr 21, 2023 | 17.75 | 17.89 | 16.66 | 17.04 | 2,162,361 | -0.16(-0.94%) |
Apr 20, 2023 | 17.30 | 17.51 | 17.17 | 17.20 | 1,808,799 | -0.36(-2.06%) |
Apr 19, 2023 | 17.08 | 17.75 | 17.07 | 17.56 | 1,565,463 | +0.49(+2.84%) |
Apr 18, 2023 | 17.47 | 17.50 | 16.92 | 17.08 | 1,973,486 | -0.46(-2.61%) |
Apr 17, 2023 | 16.99 | 17.57 | 16.91 | 17.53 | 1,376,443 | +0.38(+2.22%) |
Apr 14, 2023 | 17.67 | 17.76 | 17.04 | 17.15 | 3,138,838 | -0.14(-0.83%) |
Apr 13, 2023 | 16.70 | 17.43 | 16.55 | 17.29 | 2,206,535 | +0.68(+4.07%) |
Apr 12, 2023 | 16.81 | 16.88 | 16.42 | 16.62 | 1,098,962 | -0.03(-0.17%) |
Apr 11, 2023 | 16.74 | 16.79 | 16.53 | 16.65 | 1,626,240 | +0.02(+0.11%) |
Apr 10, 2023 | 16.49 | 16.88 | 16.49 | 16.63 | 1,554,537 | -0.12(-0.74%) |
Apr 06, 2023 | 16.65 | 16.85 | 16.54 | 16.75 | 1,088,136 | +0.19(+1.15%) |
Apr 05, 2023 | 16.55 | 16.80 | 16.54 | 16.56 | 1,769,873 | -0.38(-2.25%) |
Apr 04, 2023 | 17.16 | 17.17 | 16.47 | 16.94 | 1,733,839 | -0.10(-0.56%) |
Apr 03, 2023 | 17.16 | 17.39 | 16.94 | 17.04 | 1,471,535 | -0.08(-0.44%) |
Mar 31, 2023 | 17.27 | 17.36 | 16.92 | 17.11 | 1,671,102 | +0.05(+0.28%) |
Mar 30, 2023 | 17.63 | 17.67 | 16.97 | 17.07 | 974,318 | -0.34(-1.97%) |
Mar 29, 2023 | 17.63 | 17.63 | 17.22 | 17.41 | 1,035,743 | +0.24(+1.39%) |
Mar 28, 2023 | 16.95 | 17.39 | 16.91 | 17.17 | 1,471,578 | -0.09(-0.50%) |
Mar 27, 2023 | 17.76 | 17.79 | 17.13 | 17.26 | 2,058,479 | +0.21(+1.23%) |
Mar 24, 2023 | 16.35 | 17.10 | 16.18 | 17.05 | 2,246,148 | +0.24(+1.42%) |
Mar 23, 2023 | 17.43 | 17.47 | 16.68 | 16.81 | 1,974,111 | -0.42(-2.43%) |
Mar 22, 2023 | 18.07 | 18.17 | 17.21 | 17.23 | 4,073,637 | -0.86(-4.74%) |
Mar 21, 2023 | 18.14 | 18.39 | 18.00 | 18.08 | 3,208,546 | +0.78(+4.51%) |
Mar 20, 2023 | 17.45 | 18.06 | 17.25 | 17.30 | 3,320,815 | +0.37(+2.19%) |
Mar 17, 2023 | 18.22 | 18.32 | 16.78 | 16.93 | 7,027,982 | -1.67(-8.96%) |
Mar 16, 2023 | 17.95 | 19.18 | 17.37 | 18.60 | 4,031,521 | +0.33(+1.82%) |
Mar 15, 2023 | 18.27 | 19.29 | 18.16 | 18.27 | 5,299,124 | -1.28(-6.57%) |
Mar 14, 2023 | 20.42 | 20.82 | 19.15 | 19.55 | 3,977,934 | +0.83(+4.42%) |
Mar 13, 2023 | 18.31 | 20.42 | 17.46 | 18.72 | 6,908,515 | -0.73(-3.77%) |
Mar 10, 2023 | 19.02 | 19.83 | 18.60 | 19.45 | 3,750,997 | -0.13(-0.68%) |
Mar 09, 2023 | 20.73 | 20.75 | 19.55 | 19.59 | 2,109,747 | -1.32(-6.33%) |
Mar 08, 2023 | 21.07 | 21.21 | 20.70 | 20.91 | 1,384,758 | -0.14(-0.68%) |
Mar 07, 2023 | 21.80 | 21.80 | 21.04 | 21.05 | 1,736,611 | -0.88(-3.99%) |
Mar 06, 2023 | 21.90 | 22.11 | 21.88 | 21.93 | 1,401,322 | -0.05(-0.22%) |
Mar 03, 2023 | 21.70 | 22.11 | 21.51 | 21.98 | 1,703,158 | +0.44(+2.03%) |
Mar 02, 2023 | 22.02 | 22.02 | 21.44 | 21.54 | 1,672,001 | -0.63(-2.83%) |
Mar 01, 2023 | 21.91 | 22.23 | 21.79 | 22.17 | 1,454,105 | +0.13(+0.60%) |
Feb 28, 2023 | 22.22 | 22.35 | 22.03 | 22.03 | 1,830,092 | -0.15(-0.69%) |
Feb 27, 2023 | 22.44 | 22.57 | 22.08 | 22.19 | 1,139,897 | -0.06(-0.25%) |
Feb 24, 2023 | 21.88 | 22.25 | 21.79 | 22.24 | 1,064,317 | +0.21(+0.94%) |
Feb 23, 2023 | 21.95 | 22.15 | 21.71 | 22.04 | 807,222 | +0.16(+0.73%) |
Feb 22, 2023 | 22.03 | 22.08 | 21.77 | 21.88 | 1,295,816 | -0.17(-0.77%) |
Feb 21, 2023 | 22.24 | 22.29 | 21.98 | 22.04 | 1,312,253 | -0.42(-1.85%) |
Feb 17, 2023 | 22.52 | 22.59 | 22.27 | 22.46 | 2,163,383 | -0.01(-0.04%) |
Feb 16, 2023 | 22.67 | 22.67 | 22.39 | 22.47 | 1,613,788 | -0.34(-1.49%) |
Feb 15, 2023 | 22.38 | 22.83 | 22.38 | 22.81 | 1,555,937 | +0.27(+1.21%) |
Feb 14, 2023 | 22.45 | 22.76 | 22.38 | 22.54 | 1,978,582 | +0.10(+0.46%) |
Feb 13, 2023 | 22.25 | 22.45 | 22.18 | 22.43 | 924,852 | +0.14(+0.63%) |
Feb 10, 2023 | 22.18 | 22.35 | 22.09 | 22.29 | 1,156,589 | +0.11(+0.51%) |
Feb 09, 2023 | 22.54 | 22.64 | 22.16 | 22.18 | 1,068,514 | -0.27(-1.22%) |
Feb 08, 2023 | 22.64 | 22.72 | 22.31 | 22.45 | 1,481,021 | -0.35(-1.53%) |
Feb 07, 2023 | 22.46 | 22.84 | 22.40 | 22.80 | 1,952,779 | +0.24(+1.05%) |
Feb 06, 2023 | 22.26 | 22.59 | 22.23 | 22.56 | 1,646,177 | +0.29(+1.31%) |
Feb 03, 2023 | 21.86 | 22.56 | 21.81 | 22.27 | 2,386,826 | +0.41(+1.90%) |
Feb 02, 2023 | 21.48 | 21.88 | 21.28 | 21.86 | 2,579,491 | +0.42(+1.94%) |