Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.71 | 19.78 | 19.69 | 19.74 | 3,055,761 | -0.02(-0.10%) |
Dec 28, 2023 | 19.81 | 19.90 | 19.75 | 19.76 | 1,975,023 | -0.11(-0.55%) |
Dec 27, 2023 | 19.78 | 19.94 | 19.77 | 19.87 | 2,130,101 | +0.10(+0.51%) |
Dec 26, 2023 | 19.70 | 19.78 | 19.65 | 19.77 | 1,526,217 | +0.13(+0.66%) |
Dec 22, 2023 | 19.76 | 19.80 | 19.61 | 19.64 | 2,134,262 | +0.09(+0.46%) |
Dec 21, 2023 | 19.53 | 19.57 | 19.47 | 19.55 | 1,764,108 | +0.15(+0.77%) |
Dec 20, 2023 | 19.48 | 19.50 | 19.40 | 19.40 | 1,838,892 | -0.12(-0.61%) |
Dec 19, 2023 | 19.42 | 19.57 | 19.41 | 19.52 | 1,408,428 | +0.15(+0.77%) |
Dec 18, 2023 | 19.35 | 19.45 | 19.32 | 19.37 | 1,720,430 | +0.08(+0.41%) |
Dec 15, 2023 | 19.46 | 19.50 | 19.27 | 19.29 | 2,206,939 | -0.19(-0.98%) |
Dec 14, 2023 | 19.48 | 19.59 | 19.40 | 19.48 | 2,269,442 | +0.13(+0.67%) |
Dec 13, 2023 | 18.96 | 19.36 | 18.92 | 19.35 | 3,266,491 | +0.42(+2.22%) |
Dec 12, 2023 | 18.97 | 18.98 | 18.91 | 18.93 | 1,505,333 | -0.02(-0.11%) |
Dec 11, 2023 | 19.03 | 19.04 | 18.90 | 18.95 | 1,962,674 | -0.21(-1.10%) |
Dec 08, 2023 | 19.18 | 19.27 | 19.08 | 19.16 | 2,431,054 | -0.25(-1.29%) |
Dec 07, 2023 | 19.44 | 19.46 | 19.32 | 19.41 | 2,380,611 | +0.02(+0.10%) |
Dec 06, 2023 | 19.43 | 19.45 | 19.35 | 19.39 | 2,083,729 | +0.07(+0.36%) |
Dec 05, 2023 | 19.35 | 19.38 | 19.23 | 19.32 | 1,696,939 | -0.07(-0.36%) |
Dec 04, 2023 | 19.57 | 19.64 | 19.33 | 19.39 | 3,718,416 | -0.42(-2.12%) |
Dec 01, 2023 | 19.47 | 19.85 | 19.47 | 19.81 | 3,175,880 | +0.34(+1.75%) |
Nov 30, 2023 | 19.50 | 19.53 | 19.43 | 19.47 | 2,074,021 | -0.09(-0.46%) |
Nov 29, 2023 | 19.50 | 19.60 | 19.50 | 19.56 | 2,300,521 | +0.04(+0.20%) |
Nov 28, 2023 | 19.38 | 19.54 | 19.35 | 19.52 | 2,695,012 | +0.26(+1.35%) |
Nov 27, 2023 | 19.24 | 19.27 | 19.19 | 19.26 | 2,046,491 | +0.11(+0.57%) |
Nov 24, 2023 | 19.13 | 19.16 | 19.10 | 19.15 | 982,993 | +0.11(+0.58%) |
Nov 22, 2023 | 19.12 | 19.16 | 19.01 | 19.04 | 1,184,462 | -0.08(-0.42%) |
Nov 21, 2023 | 19.14 | 19.20 | 19.09 | 19.12 | 2,652,232 | +0.20(+1.06%) |
Nov 20, 2023 | 18.80 | 18.93 | 18.80 | 18.92 | 2,146,083 | -0.03(-0.16%) |
Nov 17, 2023 | 18.97 | 18.99 | 18.93 | 18.95 | 1,864,929 | +0.00(+0.00%) |
Nov 16, 2023 | 18.86 | 19.02 | 18.86 | 18.95 | 1,630,814 | +0.21(+1.12%) |
Nov 15, 2023 | 18.78 | 18.79 | 18.71 | 18.74 | 2,432,032 | -0.04(-0.21%) |
Nov 14, 2023 | 18.74 | 18.85 | 18.74 | 18.78 | 2,062,970 | +0.16(+0.86%) |
Nov 13, 2023 | 18.50 | 18.65 | 18.48 | 18.62 | 2,198,687 | +0.10(+0.54%) |
Nov 10, 2023 | 18.63 | 18.63 | 18.49 | 18.52 | 2,103,387 | -0.21(-1.12%) |
Nov 09, 2023 | 18.66 | 18.80 | 18.66 | 18.73 | 2,708,798 | +0.09(+0.48%) |
Nov 08, 2023 | 18.77 | 18.78 | 18.63 | 18.64 | 2,024,370 | -0.20(-1.06%) |
Nov 07, 2023 | 18.80 | 18.84 | 18.75 | 18.84 | 1,353,397 | -0.07(-0.37%) |
Nov 06, 2023 | 19.00 | 19.00 | 18.91 | 18.91 | 995,029 | -0.15(-0.79%) |
Nov 03, 2023 | 19.02 | 19.13 | 19.02 | 19.06 | 1,903,385 | +0.06(+0.32%) |
Nov 02, 2023 | 18.99 | 19.01 | 18.93 | 19.00 | 1,814,066 | +0.08(+0.42%) |
Nov 01, 2023 | 18.98 | 19.07 | 18.85 | 18.92 | 3,290,114 | -0.06(-0.32%) |
Oct 31, 2023 | 19.09 | 19.20 | 18.93 | 18.98 | 3,011,117 | -0.12(-0.63%) |
Oct 30, 2023 | 19.15 | 19.15 | 19.05 | 19.10 | 2,144,850 | -0.10(-0.52%) |
Oct 27, 2023 | 18.97 | 19.22 | 18.93 | 19.20 | 2,182,559 | +0.21(+1.11%) |
Oct 26, 2023 | 18.91 | 19.03 | 18.87 | 18.99 | 2,549,344 | +0.05(+0.26%) |
Oct 25, 2023 | 18.91 | 19.01 | 18.78 | 18.94 | 2,687,567 | +0.07(+0.37%) |
Oct 24, 2023 | 18.79 | 18.92 | 18.74 | 18.87 | 2,795,048 | -0.01(-0.05%) |
Oct 23, 2023 | 18.92 | 18.93 | 18.84 | 18.88 | 2,478,916 | -0.06(-0.32%) |
Oct 20, 2023 | 18.93 | 19.10 | 18.89 | 18.94 | 2,913,115 | +0.06(+0.32%) |
Oct 19, 2023 | 18.67 | 18.92 | 18.66 | 18.88 | 2,050,909 | +0.22(+1.18%) |
Oct 18, 2023 | 18.66 | 18.77 | 18.54 | 18.66 | 3,305,788 | +0.27(+1.47%) |
Oct 17, 2023 | 18.40 | 18.47 | 18.36 | 18.39 | 1,447,638 | +0.03(+0.16%) |
Oct 16, 2023 | 18.35 | 18.40 | 18.32 | 18.36 | 1,629,701 | -0.08(-0.43%) |
Oct 13, 2023 | 18.25 | 18.47 | 18.23 | 18.44 | 2,125,977 | +0.56(+3.13%) |
Oct 12, 2023 | 17.94 | 17.97 | 17.87 | 17.88 | 1,309,128 | -0.04(-0.22%) |
Oct 11, 2023 | 17.90 | 17.96 | 17.87 | 17.92 | 1,245,891 | +0.12(+0.67%) |
Oct 10, 2023 | 17.76 | 17.82 | 17.73 | 17.80 | 1,889,611 | -0.02(-0.11%) |
Oct 09, 2023 | 17.66 | 17.83 | 17.65 | 17.82 | 1,713,138 | +0.32(+1.83%) |
Oct 06, 2023 | 17.44 | 17.55 | 17.38 | 17.50 | 2,626,412 | +0.09(+0.52%) |
Oct 05, 2023 | 17.40 | 17.43 | 17.35 | 17.41 | 1,695,400 | -0.03(-0.17%) |
Oct 04, 2023 | 17.45 | 17.47 | 17.38 | 17.44 | 2,677,375 | +0.00(+0.00%) |
Oct 03, 2023 | 17.44 | 17.53 | 17.41 | 17.44 | 2,661,659 | -0.06(-0.34%) |
Oct 02, 2023 | 17.55 | 17.58 | 17.48 | 17.50 | 2,535,215 | -0.19(-1.07%) |
Sep 29, 2023 | 17.94 | 17.95 | 17.66 | 17.69 | 2,373,235 | -0.17(-0.95%) |
Sep 28, 2023 | 17.94 | 17.96 | 17.78 | 17.86 | 1,852,147 | -0.10(-0.56%) |
Sep 27, 2023 | 18.07 | 18.08 | 17.91 | 17.96 | 2,225,998 | -0.21(-1.16%) |
Sep 26, 2023 | 18.24 | 18.27 | 18.16 | 18.17 | 2,293,189 | -0.15(-0.82%) |
Sep 25, 2023 | 18.40 | 18.34 | 18.32 | 18.32 | 2,568,446 | -0.11(-0.60%) |
Sep 22, 2023 | 18.42 | 18.45 | 18.41 | 18.43 | 1,616,840 | +0.06(+0.33%) |
Sep 21, 2023 | 18.35 | 18.41 | 18.32 | 18.37 | 1,935,820 | -0.12(-0.65%) |
Sep 20, 2023 | 18.49 | 18.63 | 18.49 | 18.49 | 2,075,440 | +0.00(+0.00%) |
Sep 19, 2023 | 18.51 | 18.52 | 18.46 | 18.49 | 1,387,186 | +0.00(+0.00%) |
Sep 18, 2023 | 18.44 | 18.50 | 18.39 | 18.49 | 1,466,135 | +0.09(+0.49%) |
Sep 15, 2023 | 18.41 | 18.47 | 18.39 | 18.40 | 2,055,253 | +0.14(+0.77%) |
Sep 14, 2023 | 18.20 | 18.30 | 18.18 | 18.26 | 1,926,788 | -0.01(-0.05%) |
Sep 13, 2023 | 18.30 | 18.33 | 18.26 | 18.27 | 2,544,636 | -0.03(-0.16%) |
Sep 12, 2023 | 18.26 | 18.32 | 18.25 | 18.30 | 1,096,796 | -0.09(-0.49%) |
Sep 11, 2023 | 18.45 | 18.47 | 18.38 | 18.39 | 1,665,161 | +0.03(+0.16%) |
Sep 08, 2023 | 18.39 | 18.46 | 18.34 | 18.36 | 1,233,909 | -0.01(-0.05%) |
Sep 07, 2023 | 18.38 | 18.39 | 18.34 | 18.37 | 1,059,139 | +0.03(+0.16%) |
Sep 06, 2023 | 18.38 | 18.46 | 18.32 | 18.34 | 1,477,279 | -0.09(-0.49%) |
Sep 05, 2023 | 18.48 | 18.50 | 18.42 | 18.43 | 2,018,269 | -0.13(-0.70%) |
Sep 01, 2023 | 18.64 | 18.68 | 18.51 | 18.56 | 2,626,130 | -0.01(-0.05%) |
Aug 31, 2023 | 18.60 | 18.61 | 18.55 | 18.57 | 1,318,042 | -0.02(-0.11%) |
Aug 30, 2023 | 18.63 | 18.65 | 18.59 | 18.59 | 2,205,402 | +0.05(+0.27%) |
Aug 29, 2023 | 18.37 | 18.55 | 18.35 | 18.54 | 2,665,534 | +0.17(+0.93%) |
Aug 28, 2023 | 18.32 | 18.43 | 18.30 | 18.37 | 1,853,006 | +0.05(+0.27%) |
Aug 25, 2023 | 18.31 | 18.39 | 18.21 | 18.32 | 2,989,551 | -0.02(-0.11%) |
Aug 24, 2023 | 18.32 | 18.40 | 18.29 | 18.34 | 1,756,966 | -0.01(-0.05%) |
Aug 23, 2023 | 18.28 | 18.38 | 18.26 | 18.35 | 1,925,028 | +0.20(+1.10%) |
Aug 22, 2023 | 18.13 | 18.17 | 18.07 | 18.15 | 1,431,755 | +0.03(+0.17%) |
Aug 21, 2023 | 18.13 | 18.14 | 18.04 | 18.12 | 1,825,314 | +0.05(+0.28%) |
Aug 18, 2023 | 18.13 | 18.15 | 18.05 | 18.07 | 1,935,850 | -0.01(-0.06%) |
Aug 17, 2023 | 18.20 | 18.20 | 18.03 | 18.08 | 2,202,167 | -0.03(-0.17%) |
Aug 16, 2023 | 18.20 | 18.24 | 18.10 | 18.11 | 2,891,260 | -0.09(-0.49%) |
Aug 15, 2023 | 18.22 | 18.29 | 18.18 | 18.20 | 2,646,598 | -0.06(-0.33%) |
Aug 14, 2023 | 18.24 | 18.31 | 18.20 | 18.26 | 1,837,738 | -0.05(-0.27%) |
Aug 11, 2023 | 18.32 | 18.38 | 18.30 | 18.31 | 1,138,432 | +0.01(+0.05%) |
Aug 10, 2023 | 18.37 | 18.43 | 18.30 | 18.30 | 2,113,578 | -0.04(-0.22%) |
Aug 09, 2023 | 18.42 | 18.45 | 18.33 | 18.34 | 2,098,331 | -0.09(-0.49%) |
Aug 08, 2023 | 18.42 | 18.48 | 18.40 | 18.43 | 2,392,761 | -0.10(-0.54%) |
Aug 07, 2023 | 18.57 | 18.57 | 18.48 | 18.53 | 1,582,370 | -0.04(-0.22%) |
Aug 04, 2023 | 18.57 | 18.63 | 18.54 | 18.57 | 2,032,003 | +0.07(+0.38%) |
Aug 03, 2023 | 18.51 | 18.55 | 18.46 | 18.50 | 1,658,623 | -0.02(-0.11%) |
Aug 02, 2023 | 18.61 | 18.63 | 18.50 | 18.52 | 2,739,802 | -0.08(-0.43%) |
Aug 01, 2023 | 18.65 | 18.70 | 18.57 | 18.60 | 1,566,619 | -0.20(-1.06%) |
Jul 31, 2023 | 18.80 | 18.87 | 18.80 | 18.80 | 1,513,012 | +0.06(+0.32%) |
Jul 28, 2023 | 18.71 | 18.79 | 18.69 | 18.74 | 1,758,431 | +0.13(+0.70%) |
Jul 27, 2023 | 18.73 | 18.73 | 18.59 | 18.61 | 2,498,034 | -0.29(-1.53%) |
Jul 26, 2023 | 18.84 | 18.93 | 18.80 | 18.90 | 3,156,133 | +0.11(+0.59%) |
Jul 25, 2023 | 18.74 | 18.81 | 18.68 | 18.79 | 1,850,214 | +0.08(+0.43%) |
Jul 24, 2023 | 18.78 | 18.81 | 18.69 | 18.71 | 2,791,250 | -0.07(-0.37%) |
Jul 21, 2023 | 18.78 | 18.81 | 18.73 | 18.78 | 1,848,106 | -0.07(-0.37%) |
Jul 20, 2023 | 18.95 | 18.95 | 18.81 | 18.85 | 2,048,127 | -0.09(-0.48%) |
Jul 19, 2023 | 18.91 | 18.94 | 18.85 | 18.94 | 2,845,306 | +0.01(+0.05%) |
Jul 18, 2023 | 18.84 | 18.99 | 18.80 | 18.93 | 3,467,526 | +0.22(+1.18%) |
Jul 17, 2023 | 18.65 | 18.72 | 18.62 | 18.71 | 1,926,537 | +0.01(+0.05%) |
Jul 14, 2023 | 18.71 | 18.77 | 18.67 | 18.70 | 1,588,975 | -0.05(-0.27%) |
Jul 13, 2023 | 18.76 | 18.77 | 18.71 | 18.75 | 2,332,470 | +0.01(+0.05%) |
Jul 12, 2023 | 18.67 | 18.75 | 18.66 | 18.74 | 3,035,446 | +0.24(+1.30%) |
Jul 11, 2023 | 18.50 | 18.52 | 18.46 | 18.50 | 1,972,422 | +0.08(+0.43%) |
Jul 10, 2023 | 18.38 | 18.44 | 18.38 | 18.42 | 1,675,398 | +0.01(+0.05%) |
Jul 07, 2023 | 18.38 | 18.51 | 18.38 | 18.41 | 1,403,312 | +0.13(+0.71%) |
Jul 06, 2023 | 18.30 | 18.32 | 18.21 | 18.28 | 2,562,357 | -0.05(-0.27%) |
Jul 05, 2023 | 18.49 | 18.50 | 18.33 | 18.33 | 2,687,543 | -0.07(-0.38%) |
Jul 03, 2023 | 18.40 | 18.48 | 18.39 | 18.40 | 1,179,077 | +0.03(+0.16%) |
Jun 30, 2023 | 18.31 | 18.40 | 18.28 | 18.37 | 2,022,516 | +0.12(+0.66%) |
Jun 29, 2023 | 18.12 | 18.31 | 18.11 | 18.25 | 1,730,266 | -0.02(-0.11%) |
Jun 28, 2023 | 18.27 | 18.31 | 18.21 | 18.27 | 1,126,570 | -0.05(-0.27%) |
Jun 27, 2023 | 18.45 | 18.48 | 18.29 | 18.32 | 1,294,377 | -0.08(-0.43%) |
Jun 26, 2023 | 18.45 | 18.46 | 18.39 | 18.40 | 1,525,312 | +0.04(+0.22%) |
Jun 23, 2023 | 18.51 | 18.54 | 18.35 | 18.36 | 2,236,488 | +0.05(+0.27%) |
Jun 22, 2023 | 18.39 | 18.45 | 18.30 | 18.31 | 2,536,190 | -0.20(-1.08%) |
Jun 21, 2023 | 18.46 | 18.55 | 18.37 | 18.51 | 2,386,449 | -0.02(-0.11%) |
Jun 20, 2023 | 18.55 | 18.56 | 18.47 | 18.53 | 2,473,564 | -0.18(-0.96%) |
Jun 16, 2023 | 18.74 | 18.81 | 18.70 | 18.71 | 1,966,435 | -0.03(-0.16%) |
Jun 15, 2023 | 18.58 | 18.76 | 18.58 | 18.74 | 1,473,643 | +0.12(+0.64%) |
Jun 14, 2023 | 18.73 | 18.75 | 18.58 | 18.62 | 1,203,683 | +0.02(+0.11%) |
Jun 13, 2023 | 18.76 | 18.80 | 18.57 | 18.60 | 1,753,479 | -0.14(-0.75%) |
Jun 12, 2023 | 18.73 | 18.75 | 18.66 | 18.74 | 1,240,515 | -0.03(-0.16%) |
Jun 09, 2023 | 18.79 | 18.84 | 18.73 | 18.77 | 1,246,151 | -0.03(-0.16%) |
Jun 08, 2023 | 18.75 | 18.86 | 18.75 | 18.80 | 1,435,583 | +0.23(+1.24%) |
Jun 07, 2023 | 18.75 | 18.86 | 18.57 | 18.57 | 3,072,077 | -0.21(-1.12%) |
Jun 06, 2023 | 18.80 | 18.82 | 18.71 | 18.78 | 1,046,528 | +0.01(+0.05%) |
Jun 05, 2023 | 18.63 | 18.80 | 18.60 | 18.77 | 1,513,799 | +0.11(+0.59%) |
Jun 02, 2023 | 18.91 | 18.92 | 18.65 | 18.66 | 1,849,839 | -0.28(-1.48%) |
Jun 01, 2023 | 18.85 | 18.98 | 18.84 | 18.94 | 1,209,100 | +0.15(+0.80%) |
May 31, 2023 | 18.80 | 18.91 | 18.77 | 18.79 | 1,433,979 | +0.02(+0.11%) |
May 30, 2023 | 18.72 | 18.79 | 18.67 | 18.77 | 1,342,417 | +0.12(+0.64%) |
May 26, 2023 | 18.66 | 18.68 | 18.56 | 18.65 | 1,652,006 | +0.09(+0.48%) |
May 25, 2023 | 18.66 | 18.69 | 18.56 | 18.56 | 1,277,837 | -0.20(-1.07%) |
May 24, 2023 | 18.92 | 18.92 | 18.73 | 18.76 | 1,788,125 | -0.15(-0.79%) |
May 23, 2023 | 18.85 | 18.93 | 18.81 | 18.91 | 1,647,345 | +0.04(+0.21%) |
May 22, 2023 | 18.89 | 18.95 | 18.85 | 18.87 | 1,824,174 | -0.05(-0.26%) |
May 19, 2023 | 18.77 | 19.00 | 18.73 | 18.92 | 2,595,344 | +0.19(+1.01%) |
May 18, 2023 | 18.77 | 18.79 | 18.68 | 18.73 | 2,338,908 | -0.25(-1.32%) |
May 17, 2023 | 19.00 | 19.01 | 18.91 | 18.98 | 2,253,285 | -0.08(-0.42%) |
May 16, 2023 | 19.22 | 19.25 | 19.01 | 19.06 | 2,041,800 | -0.24(-1.24%) |
May 15, 2023 | 19.31 | 19.36 | 19.27 | 19.30 | 2,303,483 | +0.04(+0.21%) |
May 12, 2023 | 19.32 | 19.36 | 19.23 | 19.26 | 3,162,461 | -0.03(-0.16%) |
May 11, 2023 | 19.42 | 19.46 | 19.25 | 19.29 | 4,104,377 | -0.15(-0.77%) |
May 10, 2023 | 19.48 | 19.54 | 19.36 | 19.44 | 3,732,276 | -0.04(-0.21%) |
May 09, 2023 | 19.38 | 19.50 | 19.38 | 19.48 | 2,661,802 | +0.13(+0.67%) |
May 08, 2023 | 19.36 | 19.43 | 19.32 | 19.35 | 2,064,104 | +0.03(+0.16%) |
May 05, 2023 | 19.23 | 19.33 | 19.14 | 19.32 | 3,254,991 | -0.31(-1.58%) |
May 04, 2023 | 19.46 | 19.72 | 19.45 | 19.63 | 4,421,832 | +0.15(+0.77%) |
May 03, 2023 | 19.33 | 19.49 | 19.26 | 19.48 | 3,219,167 | +0.15(+0.78%) |
May 02, 2023 | 19.02 | 19.34 | 19.02 | 19.33 | 2,710,909 | +0.38(+2.01%) |
May 01, 2023 | 19.17 | 19.19 | 18.95 | 18.95 | 2,456,964 | -0.10(-0.52%) |
Apr 28, 2023 | 19.04 | 19.10 | 18.98 | 19.05 | 4,920,047 | +0.02(+0.11%) |
Apr 27, 2023 | 18.95 | 19.06 | 18.90 | 19.03 | 1,742,750 | +0.00(+0.00%) |
Apr 26, 2023 | 19.24 | 19.24 | 19.00 | 19.03 | 2,149,081 | -0.11(-0.57%) |
Apr 25, 2023 | 19.05 | 19.18 | 18.99 | 19.14 | 3,686,586 | +0.09(+0.47%) |
Apr 24, 2023 | 18.97 | 19.07 | 18.90 | 19.05 | 3,865,825 | +0.06(+0.32%) |
Apr 21, 2023 | 19.06 | 19.13 | 18.88 | 18.99 | 4,863,463 | -0.18(-0.94%) |
Apr 20, 2023 | 19.18 | 19.27 | 19.14 | 19.17 | 5,934,229 | +0.08(+0.42%) |
Apr 19, 2023 | 19.00 | 19.12 | 18.99 | 19.09 | 4,791,424 | -0.10(-0.52%) |
Apr 18, 2023 | 19.09 | 19.27 | 19.07 | 19.19 | 5,891,741 | +0.07(+0.37%) |
Apr 17, 2023 | 19.16 | 19.16 | 18.97 | 19.12 | 4,165,775 | -0.09(-0.47%) |
Apr 14, 2023 | 19.37 | 19.42 | 19.08 | 19.21 | 3,247,210 | -0.32(-1.64%) |
Apr 13, 2023 | 19.54 | 19.61 | 19.47 | 19.53 | 3,426,289 | +0.25(+1.30%) |
Apr 12, 2023 | 19.32 | 19.33 | 19.17 | 19.28 | 3,014,631 | +0.09(+0.47%) |
Apr 11, 2023 | 19.14 | 19.22 | 19.13 | 19.19 | 3,842,624 | +0.11(+0.58%) |
Apr 10, 2023 | 19.08 | 19.10 | 18.98 | 19.08 | 3,353,223 | -0.14(-0.73%) |
Apr 06, 2023 | 19.26 | 19.30 | 19.16 | 19.22 | 2,925,802 | -0.13(-0.67%) |
Apr 05, 2023 | 19.41 | 19.45 | 19.25 | 19.35 | 3,912,361 | +0.00(+0.00%) |
Apr 04, 2023 | 19.02 | 19.39 | 19.02 | 19.35 | 4,520,586 | +0.34(+1.79%) |
Apr 03, 2023 | 18.95 | 19.06 | 18.89 | 19.01 | 4,674,801 | +0.14(+0.74%) |
Mar 31, 2023 | 18.97 | 19.00 | 18.83 | 18.87 | 1,236,982 | -0.10(-0.53%) |
Mar 30, 2023 | 18.82 | 19.00 | 18.81 | 18.97 | 2,714,207 | +0.16(+0.85%) |
Mar 29, 2023 | 18.81 | 18.88 | 18.78 | 18.81 | 1,558,399 | -0.09(-0.48%) |
Mar 28, 2023 | 18.77 | 18.92 | 18.76 | 18.90 | 2,731,791 | +0.16(+0.85%) |
Mar 27, 2023 | 18.67 | 18.77 | 18.61 | 18.74 | 3,478,736 | -0.19(-1.00%) |
Mar 24, 2023 | 19.12 | 19.15 | 18.91 | 18.93 | 1,447,038 | -0.20(-1.05%) |
Mar 23, 2023 | 18.95 | 19.19 | 18.91 | 19.13 | 2,322,117 | +0.24(+1.27%) |
Mar 22, 2023 | 18.58 | 18.95 | 18.57 | 18.89 | 4,070,933 | +0.32(+1.72%) |
Mar 21, 2023 | 18.82 | 18.82 | 18.53 | 18.57 | 2,875,645 | -0.37(-1.95%) |
Mar 20, 2023 | 18.98 | 19.01 | 18.83 | 18.94 | 2,465,899 | +0.01(+0.05%) |
Mar 17, 2023 | 18.65 | 19.04 | 18.62 | 18.93 | 2,476,072 | +0.54(+2.94%) |
Mar 16, 2023 | 18.49 | 18.50 | 18.32 | 18.39 | 1,870,999 | +0.03(+0.16%) |
Mar 15, 2023 | 18.43 | 18.55 | 18.28 | 18.36 | 2,803,996 | +0.14(+0.77%) |
Mar 14, 2023 | 18.26 | 18.30 | 18.16 | 18.22 | 2,102,671 | -0.11(-0.60%) |
Mar 13, 2023 | 18.21 | 18.34 | 18.16 | 18.33 | 2,629,958 | +0.42(+2.35%) |
Mar 10, 2023 | 17.71 | 17.91 | 17.71 | 17.91 | 2,499,971 | +0.37(+2.11%) |
Mar 09, 2023 | 17.48 | 17.58 | 17.48 | 17.54 | 2,548,786 | +0.18(+1.04%) |
Mar 08, 2023 | 17.37 | 17.47 | 17.36 | 17.36 | 2,029,109 | +0.00(+0.00%) |
Mar 07, 2023 | 17.56 | 17.56 | 17.36 | 17.36 | 2,565,946 | -0.33(-1.87%) |
Mar 06, 2023 | 17.74 | 17.76 | 17.67 | 17.69 | 1,981,851 | -0.08(-0.45%) |
Mar 03, 2023 | 17.65 | 17.78 | 17.62 | 17.77 | 2,674,532 | +0.19(+1.08%) |
Mar 02, 2023 | 17.57 | 17.61 | 17.55 | 17.58 | 1,710,758 | -0.02(-0.11%) |
Mar 01, 2023 | 17.60 | 17.67 | 17.56 | 17.60 | 1,995,638 | +0.11(+0.63%) |
Feb 28, 2023 | 17.39 | 17.54 | 17.37 | 17.49 | 2,282,080 | +0.09(+0.52%) |
Feb 27, 2023 | 17.40 | 17.43 | 17.36 | 17.40 | 1,575,705 | +0.06(+0.35%) |
Feb 24, 2023 | 17.35 | 17.39 | 17.32 | 17.34 | 1,776,935 | -0.13(-0.74%) |
Feb 23, 2023 | 17.49 | 17.51 | 17.42 | 17.47 | 1,904,064 | +0.00(+0.00%) |
Feb 22, 2023 | 17.60 | 17.61 | 17.46 | 17.47 | 1,360,240 | -0.10(-0.57%) |
Feb 21, 2023 | 17.64 | 17.66 | 17.54 | 17.57 | 1,693,501 | -0.07(-0.40%) |
Feb 17, 2023 | 17.50 | 17.66 | 17.45 | 17.64 | 1,932,239 | +0.05(+0.28%) |
Feb 16, 2023 | 17.54 | 17.68 | 17.50 | 17.59 | 4,384,986 | +0.00(+0.00%) |
Feb 15, 2023 | 17.57 | 17.61 | 17.53 | 17.59 | 3,282,043 | -0.18(-1.01%) |
Feb 14, 2023 | 17.71 | 17.87 | 17.66 | 17.77 | 2,300,031 | +0.00(+0.00%) |
Feb 13, 2023 | 17.78 | 17.80 | 17.72 | 17.77 | 3,043,310 | -0.09(-0.50%) |
Feb 10, 2023 | 17.88 | 17.88 | 17.78 | 17.86 | 1,485,695 | +0.03(+0.17%) |
Feb 09, 2023 | 18.07 | 18.07 | 17.80 | 17.83 | 1,984,952 | -0.13(-0.72%) |
Feb 08, 2023 | 18.01 | 18.01 | 17.91 | 17.96 | 1,653,270 | +0.05(+0.28%) |
Feb 07, 2023 | 17.89 | 18.05 | 17.86 | 17.91 | 1,845,499 | +0.01(+0.06%) |
Feb 06, 2023 | 17.93 | 17.96 | 17.84 | 17.90 | 3,072,874 | +0.05(+0.28%) |
Feb 03, 2023 | 18.02 | 18.07 | 17.83 | 17.85 | 3,267,588 | -0.47(-2.57%) |
Feb 02, 2023 | 18.65 | 18.65 | 18.30 | 18.32 | 2,134,983 | -0.39(-2.08%) |
Feb 01, 2023 | 18.51 | 18.71 | 18.39 | 18.71 | 3,162,212 | +0.23(+1.24%) |
Jan 31, 2023 | 18.41 | 18.49 | 18.39 | 18.48 | 1,394,233 | +0.07(+0.40%) |
Jan 30, 2023 | 18.45 | 18.47 | 18.39 | 18.41 | 1,880,255 | -0.04(-0.24%) |
Jan 27, 2023 | 18.47 | 18.51 | 18.36 | 18.45 | 2,565,610 | -0.04(-0.22%) |
Jan 26, 2023 | 18.56 | 18.56 | 18.37 | 18.49 | 3,253,137 | -0.16(-0.86%) |
Jan 25, 2023 | 18.47 | 18.66 | 18.46 | 18.65 | 3,306,581 | +0.08(+0.43%) |
Jan 24, 2023 | 18.48 | 18.57 | 18.36 | 18.57 | 1,659,249 | +0.08(+0.43%) |
Jan 23, 2023 | 18.37 | 18.50 | 18.30 | 18.49 | 2,878,061 | +0.02(+0.11%) |
Jan 20, 2023 | 18.44 | 18.50 | 18.40 | 18.47 | 1,656,126 | -0.06(-0.32%) |
Jan 19, 2023 | 18.37 | 18.54 | 18.34 | 18.53 | 3,015,320 | +0.30(+1.65%) |
Jan 18, 2023 | 18.42 | 18.45 | 18.21 | 18.23 | 3,395,389 | -0.06(-0.33%) |
Jan 17, 2023 | 18.36 | 18.36 | 18.23 | 18.29 | 2,892,352 | -0.12(-0.65%) |
Jan 13, 2023 | 18.23 | 18.41 | 18.22 | 18.41 | 2,565,952 | +0.22(+1.21%) |
Jan 12, 2023 | 18.12 | 18.20 | 18.00 | 18.19 | 1,975,536 | +0.21(+1.17%) |
Jan 11, 2023 | 17.99 | 18.00 | 17.89 | 17.98 | 1,996,978 | -0.02(-0.11%) |
Jan 10, 2023 | 17.98 | 18.02 | 17.93 | 18.00 | 1,824,749 | +0.07(+0.39%) |
Jan 09, 2023 | 17.98 | 18.02 | 17.90 | 17.93 | 2,055,861 | +0.04(+0.22%) |
Jan 06, 2023 | 17.68 | 17.91 | 17.63 | 17.89 | 2,215,659 | +0.34(+1.94%) |
Jan 05, 2023 | 17.58 | 17.61 | 17.48 | 17.55 | 2,665,736 | -0.23(-1.29%) |
Jan 04, 2023 | 17.80 | 17.82 | 17.70 | 17.78 | 2,954,778 | +0.18(+1.02%) |