Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.70 | 19.71 | 19.62 | 19.68 | 1,008,214 | +0.00(+0.00%) |
Jan 30, 2024 | 19.66 | 19.73 | 19.61 | 19.68 | 568,705 | +0.06(+0.30%) |
Jan 29, 2024 | 19.58 | 19.66 | 19.56 | 19.62 | 787,827 | +0.05(+0.25%) |
Jan 26, 2024 | 19.52 | 19.60 | 19.49 | 19.57 | 589,036 | +0.02(+0.10%) |
Jan 25, 2024 | 19.42 | 19.57 | 19.39 | 19.55 | 570,205 | +0.18(+0.91%) |
Jan 24, 2024 | 19.38 | 19.39 | 19.31 | 19.38 | 536,212 | +0.07(+0.36%) |
Jan 23, 2024 | 19.31 | 19.34 | 19.27 | 19.31 | 585,950 | -0.02(-0.10%) |
Jan 22, 2024 | 19.24 | 19.34 | 19.24 | 19.33 | 559,087 | +0.11(+0.56%) |
Jan 19, 2024 | 19.08 | 19.23 | 18.99 | 19.22 | 540,905 | +0.14(+0.72%) |
Jan 18, 2024 | 19.17 | 19.17 | 19.00 | 19.08 | 958,294 | -0.06(-0.31%) |
Jan 17, 2024 | 19.14 | 19.19 | 19.10 | 19.14 | 784,089 | -0.04(-0.20%) |
Jan 16, 2024 | 19.27 | 19.27 | 19.15 | 19.18 | 539,994 | -0.11(-0.56%) |
Jan 12, 2024 | 19.22 | 19.31 | 19.21 | 19.29 | 552,233 | +0.10(+0.51%) |
Jan 11, 2024 | 19.17 | 19.25 | 19.14 | 19.19 | 2,354,614 | +0.02(+0.10%) |
Jan 10, 2024 | 19.19 | 19.28 | 19.16 | 19.17 | 1,124,383 | -0.02(-0.10%) |
Jan 09, 2024 | 19.12 | 19.23 | 19.10 | 19.19 | 1,429,590 | +0.04(+0.20%) |
Jan 08, 2024 | 19.03 | 19.18 | 19.01 | 19.15 | 1,010,431 | +0.17(+0.88%) |
Jan 05, 2024 | 19.03 | 19.11 | 18.97 | 18.98 | 678,108 | -0.04(-0.21%) |
Jan 04, 2024 | 18.99 | 19.08 | 18.93 | 19.02 | 434,799 | -0.02(-0.10%) |
Jan 03, 2024 | 18.98 | 19.08 | 18.82 | 19.04 | 837,437 | +0.03(+0.15%) |
Jan 02, 2024 | 18.97 | 19.03 | 18.92 | 19.01 | 743,750 | +0.02(+0.10%) |
Dec 29, 2023 | 19.11 | 19.15 | 18.99 | 18.99 | 1,101,787 | -0.14(-0.72%) |
Dec 28, 2023 | 19.24 | 19.28 | 19.12 | 19.13 | 780,701 | -0.06(-0.33%) |
Dec 27, 2023 | 19.19 | 19.23 | 19.16 | 19.19 | 1,005,236 | +0.04(+0.20%) |
Dec 26, 2023 | 19.12 | 19.20 | 19.10 | 19.16 | 515,097 | +0.04(+0.20%) |
Dec 22, 2023 | 19.13 | 19.18 | 19.09 | 19.12 | 668,093 | +0.01(+0.05%) |
Dec 21, 2023 | 19.13 | 19.19 | 19.06 | 19.11 | 612,091 | +0.06(+0.31%) |
Dec 20, 2023 | 19.06 | 19.15 | 19.03 | 19.05 | 601,168 | +0.00(+0.00%) |
Dec 19, 2023 | 18.93 | 19.06 | 18.93 | 19.05 | 809,762 | +0.12(+0.62%) |
Dec 18, 2023 | 19.02 | 19.04 | 18.86 | 18.93 | 878,352 | -0.08(-0.41%) |
Dec 15, 2023 | 19.10 | 19.15 | 19.01 | 19.01 | 608,762 | -0.09(-0.46%) |
Dec 14, 2023 | 18.91 | 19.16 | 18.91 | 19.10 | 884,438 | +0.32(+1.71%) |
Dec 13, 2023 | 18.48 | 18.84 | 18.47 | 18.78 | 707,543 | +0.28(+1.53%) |
Dec 12, 2023 | 18.47 | 18.54 | 18.43 | 18.49 | 757,970 | +0.03(+0.16%) |
Dec 11, 2023 | 18.55 | 18.56 | 18.38 | 18.46 | 815,382 | -0.09(-0.47%) |
Dec 08, 2023 | 18.58 | 18.64 | 18.52 | 18.55 | 820,062 | -0.12(-0.63%) |
Dec 07, 2023 | 18.59 | 18.74 | 18.59 | 18.67 | 778,329 | +0.06(+0.31%) |
Dec 06, 2023 | 18.64 | 18.67 | 18.59 | 18.61 | 986,810 | +0.02(+0.10%) |
Dec 05, 2023 | 18.64 | 18.67 | 18.58 | 18.59 | 690,275 | +0.02(+0.13%) |
Dec 04, 2023 | 18.66 | 18.73 | 18.55 | 18.57 | 901,747 | -0.15(-0.83%) |
Dec 01, 2023 | 18.53 | 18.73 | 18.53 | 18.72 | 928,103 | +0.18(+0.99%) |
Nov 30, 2023 | 18.50 | 18.56 | 18.44 | 18.54 | 1,073,539 | +0.06(+0.31%) |
Nov 29, 2023 | 18.37 | 18.50 | 18.36 | 18.48 | 674,643 | +0.19(+1.06%) |
Nov 28, 2023 | 18.21 | 18.33 | 18.21 | 18.29 | 3,667,154 | +0.05(+0.27%) |
Nov 27, 2023 | 18.14 | 18.26 | 18.13 | 18.24 | 1,370,242 | +0.12(+0.64%) |
Nov 24, 2023 | 18.08 | 18.14 | 18.06 | 18.12 | 193,692 | +0.04(+0.21%) |
Nov 22, 2023 | 18.26 | 18.26 | 17.97 | 18.08 | 971,962 | -0.09(-0.48%) |
Nov 21, 2023 | 18.22 | 18.28 | 18.13 | 18.17 | 1,612,922 | -0.10(-0.53%) |
Nov 20, 2023 | 18.23 | 18.29 | 18.22 | 18.27 | 509,296 | +0.01(+0.05%) |
Nov 17, 2023 | 18.22 | 18.34 | 18.22 | 18.26 | 429,060 | +0.06(+0.32%) |
Nov 16, 2023 | 18.16 | 18.24 | 18.14 | 18.20 | 824,184 | +0.02(+0.11%) |
Nov 15, 2023 | 18.16 | 18.21 | 18.10 | 18.18 | 583,018 | +0.04(+0.21%) |
Nov 14, 2023 | 18.11 | 18.31 | 18.11 | 18.14 | 954,104 | +0.24(+1.35%) |
Nov 13, 2023 | 17.79 | 17.95 | 17.72 | 17.90 | 620,335 | +0.07(+0.38%) |
Nov 10, 2023 | 17.81 | 17.85 | 17.74 | 17.83 | 737,739 | +0.10(+0.55%) |
Nov 09, 2023 | 17.97 | 17.97 | 17.72 | 17.73 | 1,612,605 | -0.18(-1.03%) |
Nov 08, 2023 | 17.93 | 18.01 | 17.91 | 17.92 | 634,630 | +0.01(+0.05%) |
Nov 07, 2023 | 17.99 | 18.01 | 17.88 | 17.91 | 730,162 | -0.07(-0.38%) |
Nov 06, 2023 | 18.01 | 18.06 | 17.93 | 17.98 | 711,365 | -0.06(-0.32%) |
Nov 03, 2023 | 17.93 | 18.08 | 17.92 | 18.03 | 755,246 | +0.26(+1.44%) |
Nov 02, 2023 | 17.48 | 17.82 | 17.48 | 17.78 | 3,733,880 | +0.41(+2.38%) |
Nov 01, 2023 | 17.09 | 17.37 | 17.07 | 17.36 | 1,028,779 | +0.31(+1.81%) |
Oct 31, 2023 | 17.03 | 17.12 | 17.03 | 17.06 | 742,071 | +0.07(+0.40%) |
Oct 30, 2023 | 16.99 | 17.05 | 16.93 | 16.99 | 486,973 | +0.03(+0.17%) |
Oct 27, 2023 | 17.11 | 17.14 | 16.94 | 16.96 | 811,792 | -0.13(-0.79%) |
Oct 26, 2023 | 17.06 | 17.16 | 17.06 | 17.09 | 687,515 | +0.03(+0.17%) |
Oct 25, 2023 | 17.14 | 17.17 | 17.05 | 17.06 | 827,521 | -0.17(-1.01%) |
Oct 24, 2023 | 17.06 | 17.24 | 17.06 | 17.24 | 3,797,847 | +0.21(+1.24%) |
Oct 23, 2023 | 16.89 | 17.04 | 16.87 | 17.03 | 639,199 | +0.04(+0.23%) |
Oct 20, 2023 | 16.88 | 17.01 | 16.73 | 16.99 | 900,677 | +0.14(+0.86%) |
Oct 19, 2023 | 17.03 | 17.08 | 16.83 | 16.84 | 1,040,125 | -0.19(-1.13%) |
Oct 18, 2023 | 17.06 | 17.08 | 16.96 | 17.04 | 830,532 | -0.08(-0.45%) |
Oct 17, 2023 | 17.15 | 17.23 | 17.07 | 17.11 | 836,299 | -0.13(-0.78%) |
Oct 16, 2023 | 17.24 | 17.30 | 17.11 | 17.25 | 644,125 | +0.01(+0.06%) |
Oct 13, 2023 | 17.43 | 17.44 | 17.16 | 17.24 | 1,251,837 | -0.08(-0.44%) |
Oct 12, 2023 | 17.48 | 17.48 | 17.27 | 17.32 | 788,627 | -0.18(-1.05%) |
Oct 11, 2023 | 17.48 | 17.56 | 17.43 | 17.50 | 1,484,861 | +0.09(+0.50%) |
Oct 10, 2023 | 17.32 | 17.46 | 17.29 | 17.41 | 961,034 | +0.08(+0.44%) |
Oct 09, 2023 | 17.21 | 17.38 | 17.13 | 17.33 | 1,121,361 | +0.15(+0.90%) |
Oct 06, 2023 | 17.13 | 17.31 | 17.06 | 17.18 | 2,414,371 | -0.11(-0.61%) |
Oct 05, 2023 | 17.33 | 17.43 | 17.26 | 17.29 | 713,646 | -0.07(-0.39%) |
Oct 04, 2023 | 17.45 | 17.52 | 17.28 | 17.35 | 815,859 | -0.00(-0.03%) |
Oct 03, 2023 | 17.66 | 17.67 | 17.29 | 17.36 | 1,069,194 | -0.40(-2.26%) |
Oct 02, 2023 | 17.94 | 17.96 | 17.72 | 17.76 | 700,688 | -0.25(-1.38%) |
Sep 29, 2023 | 18.08 | 18.16 | 18.01 | 18.01 | 1,081,286 | +0.03(+0.16%) |
Sep 28, 2023 | 17.87 | 18.01 | 17.84 | 17.98 | 1,454,063 | +0.04(+0.21%) |
Sep 27, 2023 | 17.97 | 18.03 | 17.82 | 17.94 | 553,911 | +0.00(+0.00%) |
Sep 26, 2023 | 18.06 | 18.11 | 17.90 | 17.94 | 647,864 | -0.14(-0.79%) |
Sep 25, 2023 | 18.07 | 18.11 | 18.06 | 18.09 | 900,442 | -0.05(-0.26%) |
Sep 22, 2023 | 18.11 | 18.17 | 18.08 | 18.13 | 444,449 | +0.07(+0.37%) |
Sep 21, 2023 | 18.20 | 18.26 | 18.01 | 18.07 | 841,122 | -0.26(-1.41%) |
Sep 20, 2023 | 18.36 | 18.45 | 18.31 | 18.33 | 506,537 | -0.01(-0.05%) |
Sep 19, 2023 | 18.28 | 18.37 | 18.28 | 18.34 | 502,601 | +0.01(+0.05%) |
Sep 18, 2023 | 18.24 | 18.34 | 18.20 | 18.33 | 404,140 | +0.11(+0.63%) |
Sep 15, 2023 | 18.20 | 18.31 | 18.20 | 18.21 | 786,447 | -0.07(-0.37%) |
Sep 14, 2023 | 18.27 | 18.30 | 18.21 | 18.28 | 368,695 | +0.07(+0.37%) |
Sep 13, 2023 | 18.13 | 18.22 | 18.12 | 18.21 | 412,012 | +0.06(+0.32%) |
Sep 12, 2023 | 18.15 | 18.17 | 18.11 | 18.15 | 332,996 | -0.02(-0.11%) |
Sep 11, 2023 | 18.20 | 18.23 | 18.14 | 18.17 | 396,859 | -0.01(-0.05%) |
Sep 08, 2023 | 18.18 | 18.26 | 18.16 | 18.18 | 460,980 | +0.05(+0.26%) |
Sep 07, 2023 | 18.13 | 18.20 | 18.09 | 18.13 | 462,257 | -0.06(-0.32%) |
Sep 06, 2023 | 18.22 | 18.22 | 18.11 | 18.19 | 329,176 | +0.00(+0.03%) |
Sep 05, 2023 | 18.22 | 18.28 | 18.18 | 18.19 | 433,188 | -0.10(-0.52%) |
Sep 01, 2023 | 18.31 | 18.31 | 18.22 | 18.28 | 567,853 | +0.01(+0.05%) |
Aug 31, 2023 | 18.18 | 18.31 | 18.18 | 18.27 | 550,248 | +0.12(+0.68%) |
Aug 30, 2023 | 18.16 | 18.20 | 18.14 | 18.15 | 436,150 | +0.03(+0.16%) |
Aug 29, 2023 | 18.02 | 18.16 | 18.02 | 18.12 | 529,424 | +0.07(+0.37%) |
Aug 28, 2023 | 18.02 | 18.09 | 18.02 | 18.05 | 391,296 | +0.07(+0.37%) |
Aug 25, 2023 | 17.96 | 18.04 | 17.87 | 17.99 | 449,759 | +0.06(+0.32%) |
Aug 24, 2023 | 18.03 | 18.08 | 17.93 | 17.93 | 370,234 | -0.10(-0.58%) |
Aug 23, 2023 | 17.88 | 18.04 | 17.86 | 18.03 | 510,967 | +0.20(+1.12%) |
Aug 22, 2023 | 17.86 | 17.89 | 17.82 | 17.83 | 448,464 | -0.01(-0.05%) |
Aug 21, 2023 | 17.93 | 17.94 | 17.80 | 17.84 | 675,331 | -0.11(-0.64%) |
Aug 18, 2023 | 17.93 | 17.99 | 17.92 | 17.96 | 325,085 | -0.05(-0.26%) |
Aug 17, 2023 | 18.03 | 18.05 | 17.91 | 18.01 | 535,876 | -0.05(-0.26%) |
Aug 16, 2023 | 18.13 | 18.15 | 18.02 | 18.05 | 699,672 | -0.10(-0.52%) |
Aug 15, 2023 | 18.24 | 18.25 | 18.15 | 18.15 | 653,616 | -0.11(-0.63%) |
Aug 14, 2023 | 18.16 | 18.30 | 18.16 | 18.26 | 423,418 | +0.01(+0.05%) |
Aug 11, 2023 | 18.24 | 18.30 | 18.21 | 18.25 | 495,687 | +0.01(+0.05%) |
Aug 10, 2023 | 18.33 | 18.39 | 18.24 | 18.24 | 603,478 | -0.06(-0.31%) |
Aug 09, 2023 | 18.35 | 18.36 | 18.28 | 18.30 | 401,888 | -0.02(-0.10%) |
Aug 08, 2023 | 18.29 | 18.33 | 18.25 | 18.32 | 362,954 | -0.02(-0.10%) |
Aug 07, 2023 | 18.30 | 18.37 | 18.28 | 18.34 | 404,706 | +0.03(+0.16%) |
Aug 04, 2023 | 18.21 | 18.38 | 18.20 | 18.31 | 324,524 | +0.14(+0.79%) |
Aug 03, 2023 | 18.19 | 18.24 | 18.11 | 18.17 | 428,296 | -0.12(-0.65%) |
Aug 02, 2023 | 18.30 | 18.32 | 18.16 | 18.29 | 569,119 | -0.12(-0.67%) |
Aug 01, 2023 | 18.47 | 18.47 | 18.31 | 18.41 | 504,209 | -0.12(-0.66%) |
Jul 31, 2023 | 18.32 | 18.53 | 18.32 | 18.53 | 596,969 | +0.19(+1.03%) |
Jul 28, 2023 | 18.32 | 18.42 | 18.28 | 18.34 | 328,183 | +0.07(+0.36%) |
Jul 27, 2023 | 18.46 | 18.54 | 18.28 | 18.28 | 451,030 | -0.17(-0.92%) |
Jul 26, 2023 | 18.32 | 18.48 | 18.32 | 18.45 | 490,492 | +0.15(+0.83%) |
Jul 25, 2023 | 18.30 | 18.32 | 18.26 | 18.30 | 581,603 | +0.01(+0.05%) |
Jul 24, 2023 | 18.26 | 18.33 | 18.26 | 18.29 | 1,054,891 | +0.01(+0.05%) |
Jul 21, 2023 | 18.28 | 18.33 | 18.25 | 18.28 | 336,520 | +0.02(+0.10%) |
Jul 20, 2023 | 18.26 | 18.27 | 18.19 | 18.26 | 302,504 | -0.06(-0.31%) |
Jul 19, 2023 | 18.20 | 18.33 | 18.20 | 18.32 | 495,154 | +0.13(+0.73%) |
Jul 18, 2023 | 18.09 | 18.20 | 18.08 | 18.18 | 390,533 | +0.09(+0.47%) |
Jul 17, 2023 | 18.24 | 18.26 | 18.03 | 18.10 | 592,795 | -0.15(-0.83%) |
Jul 14, 2023 | 18.40 | 18.42 | 18.18 | 18.25 | 390,731 | -0.14(-0.77%) |
Jul 13, 2023 | 18.36 | 18.43 | 18.36 | 18.39 | 623,950 | +0.05(+0.26%) |
Jul 12, 2023 | 18.40 | 18.43 | 18.32 | 18.34 | 616,281 | +0.05(+0.26%) |
Jul 11, 2023 | 18.20 | 18.32 | 18.20 | 18.30 | 813,303 | +0.11(+0.63%) |
Jul 10, 2023 | 18.14 | 18.22 | 18.12 | 18.18 | 422,376 | +0.07(+0.37%) |
Jul 07, 2023 | 18.01 | 18.17 | 18.00 | 18.12 | 543,858 | +0.08(+0.42%) |
Jul 06, 2023 | 18.22 | 18.25 | 17.92 | 18.04 | 706,991 | -0.28(-1.52%) |
Jul 05, 2023 | 18.40 | 18.48 | 18.32 | 18.32 | 531,325 | -0.12(-0.66%) |
Jul 03, 2023 | 18.27 | 18.45 | 18.18 | 18.44 | 415,197 | +0.18(+0.98%) |
Jun 30, 2023 | 18.19 | 18.27 | 18.15 | 18.26 | 552,797 | +0.15(+0.83%) |
Jun 29, 2023 | 18.19 | 18.20 | 18.07 | 18.11 | 618,300 | -0.08(-0.47%) |
Jun 28, 2023 | 18.17 | 18.22 | 18.15 | 18.20 | 308,807 | +0.03(+0.16%) |
Jun 27, 2023 | 18.21 | 18.24 | 18.14 | 18.17 | 501,426 | +0.00(+0.00%) |
Jun 26, 2023 | 18.09 | 18.23 | 18.09 | 18.17 | 483,101 | +0.10(+0.57%) |
Jun 23, 2023 | 18.00 | 18.09 | 18.00 | 18.07 | 754,949 | +0.04(+0.21%) |
Jun 22, 2023 | 18.04 | 18.08 | 18.00 | 18.03 | 728,339 | -0.05(-0.26%) |
Jun 21, 2023 | 18.00 | 18.12 | 17.97 | 18.07 | 551,860 | +0.03(+0.16%) |
Jun 20, 2023 | 18.15 | 18.16 | 18.00 | 18.05 | 611,393 | -0.09(-0.52%) |
Jun 16, 2023 | 18.17 | 18.20 | 18.11 | 18.14 | 372,120 | +0.00(+0.00%) |
Jun 15, 2023 | 18.10 | 18.18 | 18.08 | 18.14 | 595,447 | +0.50(+2.86%) |
May 08, 2023 | 17.68 | 17.75 | 17.58 | 17.64 | 575,923 | +0.01(+0.05%) |
May 05, 2023 | 17.50 | 17.69 | 17.50 | 17.63 | 715,442 | +0.32(+1.84%) |
May 04, 2023 | 17.69 | 17.72 | 17.24 | 17.31 | 1,172,552 | -0.44(-2.48%) |
May 03, 2023 | 18.08 | 18.18 | 17.75 | 17.75 | 906,658 | -0.33(-1.84%) |
May 02, 2023 | 18.30 | 18.35 | 18.01 | 18.08 | 679,541 | -0.26(-1.42%) |
May 01, 2023 | 18.52 | 18.55 | 18.33 | 18.34 | 518,565 | -0.22(-1.20%) |
Apr 28, 2023 | 18.47 | 18.60 | 18.46 | 18.57 | 520,239 | +0.07(+0.40%) |
Apr 27, 2023 | 18.38 | 18.53 | 18.31 | 18.49 | 405,031 | +0.18(+0.97%) |
Apr 26, 2023 | 18.45 | 18.52 | 18.31 | 18.31 | 565,518 | -0.08(-0.46%) |
Apr 25, 2023 | 18.63 | 18.65 | 18.40 | 18.40 | 459,796 | -0.33(-1.74%) |
Apr 24, 2023 | 18.72 | 18.74 | 18.68 | 18.72 | 317,816 | +0.02(+0.10%) |
Apr 21, 2023 | 18.66 | 18.72 | 18.62 | 18.71 | 448,140 | +0.11(+0.60%) |
Apr 20, 2023 | 18.60 | 18.66 | 18.50 | 18.59 | 785,334 | -0.04(-0.20%) |
Apr 19, 2023 | 18.61 | 18.66 | 18.56 | 18.63 | 372,121 | +0.00(+0.00%) |
Apr 18, 2023 | 18.63 | 18.65 | 18.57 | 18.63 | 511,890 | +0.08(+0.45%) |
Apr 17, 2023 | 18.62 | 18.67 | 18.53 | 18.55 | 530,115 | -0.08(-0.45%) |
Apr 14, 2023 | 18.66 | 18.67 | 18.55 | 18.63 | 530,503 | +0.02(+0.10%) |
Apr 13, 2023 | 18.58 | 18.64 | 18.54 | 18.61 | 915,437 | +0.07(+0.40%) |
Apr 12, 2023 | 18.55 | 18.64 | 18.45 | 18.54 | 489,924 | +0.02(+0.10%) |
Apr 11, 2023 | 18.38 | 18.56 | 18.38 | 18.52 | 577,042 | +0.14(+0.76%) |
Apr 10, 2023 | 18.44 | 18.46 | 18.37 | 18.38 | 356,032 | -0.09(-0.50%) |
Apr 06, 2023 | 18.32 | 18.47 | 18.29 | 18.47 | 488,532 | +0.12(+0.66%) |
Apr 05, 2023 | 18.39 | 18.39 | 18.30 | 18.35 | 698,766 | -0.07(-0.38%) |
Apr 04, 2023 | 18.51 | 18.51 | 18.32 | 18.42 | 677,454 | -0.07(-0.40%) |
Apr 03, 2023 | 18.43 | 18.52 | 18.30 | 18.50 | 714,373 | +0.09(+0.50%) |
Mar 31, 2023 | 18.30 | 18.44 | 18.28 | 18.40 | 835,006 | +0.13(+0.71%) |
Mar 30, 2023 | 18.25 | 18.31 | 18.13 | 18.27 | 902,471 | +0.10(+0.56%) |
Mar 29, 2023 | 18.02 | 18.22 | 17.98 | 18.17 | 683,319 | +0.19(+1.08%) |
Mar 28, 2023 | 17.95 | 18.03 | 17.88 | 17.98 | 623,572 | +0.05(+0.26%) |
Mar 27, 2023 | 17.90 | 18.10 | 17.82 | 17.93 | 759,356 | +0.19(+1.04%) |
Mar 24, 2023 | 17.68 | 17.75 | 17.50 | 17.75 | 604,306 | +0.08(+0.47%) |
Mar 23, 2023 | 18.00 | 18.03 | 17.63 | 17.66 | 753,340 | -0.27(-1.50%) |
Mar 22, 2023 | 17.92 | 18.07 | 17.84 | 17.93 | 710,873 | +0.00(+0.00%) |
Mar 21, 2023 | 17.79 | 17.94 | 17.71 | 17.93 | 568,381 | +0.37(+2.11%) |
Mar 20, 2023 | 17.89 | 17.93 | 17.53 | 17.56 | 741,552 | -0.23(-1.30%) |
Mar 17, 2023 | 18.17 | 18.17 | 17.74 | 17.79 | 804,657 | -0.57(-3.08%) |
Mar 16, 2023 | 17.75 | 18.42 | 17.62 | 18.36 | 1,635,711 | +0.59(+3.34%) |
Mar 15, 2023 | 17.70 | 17.91 | 17.61 | 17.76 | 1,692,749 | -0.28(-1.54%) |
Mar 14, 2023 | 18.04 | 18.32 | 17.93 | 18.04 | 3,281,675 | +0.43(+2.42%) |
Mar 13, 2023 | 18.25 | 18.25 | 17.33 | 17.62 | 4,760,491 | -0.81(-4.38%) |
Mar 10, 2023 | 18.71 | 18.78 | 18.22 | 18.42 | 2,505,325 | -0.29(-1.54%) |
Mar 09, 2023 | 19.09 | 19.14 | 18.69 | 18.71 | 1,037,325 | -0.34(-1.80%) |
Mar 08, 2023 | 19.14 | 19.19 | 19.05 | 19.05 | 359,549 | -0.09(-0.48%) |
Mar 07, 2023 | 19.27 | 19.27 | 19.09 | 19.14 | 696,378 | -0.08(-0.43%) |
Mar 06, 2023 | 19.27 | 19.29 | 19.18 | 19.23 | 655,120 | +0.03(+0.14%) |
Mar 03, 2023 | 19.13 | 19.25 | 19.13 | 19.20 | 550,676 | +0.13(+0.70%) |
Mar 02, 2023 | 19.00 | 19.12 | 18.95 | 19.07 | 1,186,988 | -0.13(-0.67%) |
Mar 01, 2023 | 19.26 | 19.30 | 19.08 | 19.19 | 1,267,478 | -0.08(-0.43%) |
Feb 28, 2023 | 19.28 | 19.31 | 19.13 | 19.28 | 715,066 | -0.01(-0.05%) |
Feb 27, 2023 | 19.27 | 19.35 | 19.22 | 19.29 | 606,133 | +0.09(+0.48%) |
Feb 24, 2023 | 19.23 | 19.25 | 19.14 | 19.19 | 760,039 | -0.16(-0.81%) |
Feb 23, 2023 | 19.19 | 19.35 | 19.16 | 19.35 | 706,920 | +0.22(+1.16%) |
Feb 22, 2023 | 18.98 | 19.19 | 18.91 | 19.13 | 793,753 | +0.23(+1.22%) |
Feb 21, 2023 | 19.35 | 19.35 | 18.88 | 18.90 | 932,929 | -0.48(-2.47%) |
Feb 17, 2023 | 19.39 | 19.42 | 19.31 | 19.38 | 910,039 | -0.06(-0.33%) |
Feb 16, 2023 | 19.62 | 19.62 | 19.41 | 19.44 | 466,226 | -0.21(-1.08%) |
Feb 15, 2023 | 19.55 | 19.66 | 19.55 | 19.66 | 438,968 | +0.02(+0.09%) |
Feb 14, 2023 | 19.58 | 19.68 | 19.49 | 19.64 | 750,581 | +0.06(+0.28%) |
Feb 13, 2023 | 19.43 | 19.58 | 19.43 | 19.58 | 833,633 | +0.15(+0.76%) |
Feb 10, 2023 | 19.43 | 19.57 | 19.39 | 19.43 | 1,123,628 | -0.13(-0.66%) |
Feb 09, 2023 | 19.75 | 19.76 | 19.48 | 19.56 | 688,877 | -0.12(-0.61%) |
Feb 08, 2023 | 19.64 | 19.68 | 19.48 | 19.68 | 651,761 | +0.05(+0.23%) |
Feb 07, 2023 | 19.62 | 19.66 | 19.46 | 19.64 | 892,861 | +0.01(+0.05%) |
Feb 06, 2023 | 19.76 | 19.76 | 19.59 | 19.63 | 1,277,858 | -0.18(-0.88%) |
Feb 03, 2023 | 20.03 | 20.09 | 19.80 | 19.80 | 658,536 | -0.27(-1.35%) |
Feb 02, 2023 | 20.06 | 20.16 | 19.94 | 20.08 | 1,119,322 | +0.11(+0.55%) |