Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.57 | 15.70 | 15.57 | 15.58 | 3,879 | +0.09(+0.61%) |
Feb 28, 2024 | 15.50 | 15.50 | 15.40 | 15.48 | 2,429 | -0.20(-1.24%) |
Feb 27, 2024 | 15.65 | 15.85 | 15.61 | 15.68 | 9,893 | +0.16(+1.03%) |
Feb 26, 2024 | 15.51 | 15.60 | 15.44 | 15.52 | 2,505 | +0.01(+0.06%) |
Feb 23, 2024 | 15.50 | 15.51 | 15.27 | 15.51 | 9,086 | +0.14(+0.91%) |
Feb 22, 2024 | 15.26 | 15.48 | 15.24 | 15.37 | 74,752 | +0.20(+1.32%) |
Feb 21, 2024 | 15.26 | 15.49 | 15.12 | 15.17 | 33,351 | +0.00(+0.00%) |
Feb 20, 2024 | 15.05 | 15.40 | 15.03 | 15.17 | 55,067 | +0.16(+1.07%) |
Feb 16, 2024 | 15.10 | 15.30 | 15.01 | 15.01 | 8,651 | +0.09(+0.60%) |
Feb 15, 2024 | 15.00 | 15.00 | 14.89 | 14.92 | 2,398 | +0.06(+0.41%) |
Feb 14, 2024 | 14.97 | 14.97 | 14.80 | 14.86 | 1,702 | -0.01(-0.08%) |
Feb 13, 2024 | 14.86 | 15.06 | 14.81 | 14.87 | 6,317 | -0.21(-1.39%) |
Feb 12, 2024 | 14.88 | 15.08 | 14.88 | 15.08 | 5,213 | +0.27(+1.82%) |
Feb 09, 2024 | 14.79 | 14.91 | 14.71 | 14.81 | 11,958 | -0.04(-0.27%) |
Feb 08, 2024 | 14.93 | 15.08 | 14.75 | 14.85 | 3,427 | -0.27(-1.78%) |
Feb 07, 2024 | 14.97 | 15.17 | 14.97 | 15.12 | 16,911 | +0.22(+1.47%) |
Feb 06, 2024 | 14.73 | 14.99 | 14.70 | 14.90 | 18,791 | +0.98(+7.04%) |
Feb 05, 2024 | 13.82 | 13.92 | 13.64 | 13.92 | 33,141 | +0.23(+1.70%) |
Feb 02, 2024 | 13.90 | 13.90 | 13.60 | 13.69 | 59,476 | -0.73(-5.08%) |
Feb 01, 2024 | 14.25 | 14.48 | 14.25 | 14.42 | 12,559 | +0.26(+1.84%) |
Jan 31, 2024 | 14.30 | 14.30 | 14.16 | 14.16 | 6,477 | -0.38(-2.61%) |
Jan 30, 2024 | 14.51 | 14.66 | 14.45 | 14.54 | 36,845 | -0.37(-2.48%) |
Jan 29, 2024 | 15.05 | 15.05 | 14.83 | 14.91 | 8,515 | -0.49(-3.18%) |
Jan 26, 2024 | 15.48 | 15.50 | 15.39 | 15.40 | 4,985 | -0.49(-3.11%) |
Jan 25, 2024 | 15.98 | 15.99 | 15.87 | 15.89 | 2,823 | -0.11(-0.69%) |
Jan 24, 2024 | 16.00 | 16.04 | 15.98 | 16.01 | 2,419 | +0.33(+2.07%) |
Jan 23, 2024 | 15.57 | 15.73 | 15.44 | 15.68 | 10,915 | +0.31(+2.00%) |
Jan 22, 2024 | 15.30 | 15.43 | 15.22 | 15.37 | 10,872 | -0.54(-3.38%) |
Jan 19, 2024 | 15.84 | 15.93 | 15.72 | 15.91 | 39,173 | +0.03(+0.16%) |
Jan 18, 2024 | 15.79 | 15.94 | 15.79 | 15.88 | 1,518 | +0.21(+1.36%) |
Jan 17, 2024 | 15.80 | 15.80 | 15.62 | 15.67 | 7,459 | -0.57(-3.50%) |
Jan 16, 2024 | 16.33 | 16.33 | 16.18 | 16.24 | 7,617 | -0.12(-0.73%) |
Jan 12, 2024 | 16.37 | 16.48 | 16.36 | 16.36 | 2,659 | -0.24(-1.45%) |
Jan 11, 2024 | 16.45 | 16.65 | 16.41 | 16.60 | 11,493 | +0.15(+0.91%) |
Jan 10, 2024 | 16.40 | 16.57 | 16.40 | 16.45 | 4,052 | +0.10(+0.61%) |
Jan 09, 2024 | 16.18 | 16.38 | 16.06 | 16.35 | 30,445 | -0.03(-0.20%) |
Jan 08, 2024 | 16.27 | 16.38 | 16.24 | 16.38 | 2,944 | -0.18(-1.07%) |
Jan 05, 2024 | 16.73 | 16.73 | 16.36 | 16.56 | 5,854 | -0.35(-2.04%) |
Jan 04, 2024 | 17.03 | 17.03 | 16.91 | 16.91 | 5,116 | -0.16(-0.96%) |
Jan 03, 2024 | 16.98 | 17.09 | 16.95 | 17.07 | 7,433 | +0.01(+0.07%) |
Jan 02, 2024 | 17.18 | 17.18 | 17.01 | 17.06 | 2,557 | -0.43(-2.47%) |
Dec 29, 2023 | 17.40 | 17.49 | 17.39 | 17.49 | 4,589 | +0.24(+1.39%) |
Dec 28, 2023 | 17.16 | 17.36 | 17.15 | 17.25 | 5,171 | +0.49(+2.92%) |
Dec 27, 2023 | 16.86 | 16.93 | 16.76 | 16.76 | 3,813 | +0.05(+0.27%) |
Dec 26, 2023 | 16.72 | 16.88 | 16.61 | 16.71 | 7,237 | -0.12(-0.69%) |
Dec 22, 2023 | 16.78 | 16.85 | 16.66 | 16.83 | 8,073 | -0.16(-0.94%) |
Dec 21, 2023 | 16.90 | 17.10 | 16.73 | 16.99 | 15,998 | +0.19(+1.13%) |
Dec 20, 2023 | 16.92 | 16.95 | 16.75 | 16.80 | 5,575 | -0.38(-2.21%) |
Dec 19, 2023 | 17.05 | 17.21 | 16.92 | 17.18 | 20,596 | +0.09(+0.53%) |
Dec 18, 2023 | 17.07 | 17.41 | 17.03 | 17.09 | 5,215 | -0.19(-1.08%) |
Dec 15, 2023 | 17.37 | 17.37 | 17.20 | 17.28 | 4,289 | -0.36(-2.03%) |
Dec 14, 2023 | 17.49 | 17.65 | 17.47 | 17.63 | 23,579 | +0.17(+0.97%) |
Dec 13, 2023 | 17.18 | 17.47 | 17.10 | 17.47 | 6,943 | +0.13(+0.73%) |
Dec 12, 2023 | 17.33 | 17.36 | 17.18 | 17.34 | 32,194 | +0.02(+0.14%) |
Dec 11, 2023 | 17.21 | 17.54 | 17.18 | 17.32 | 38,666 | +0.17(+1.02%) |
Dec 08, 2023 | 17.07 | 17.21 | 17.07 | 17.14 | 7,126 | +0.00(+0.02%) |
Dec 07, 2023 | 17.15 | 17.24 | 17.07 | 17.14 | 8,154 | -0.15(-0.86%) |
Dec 06, 2023 | 17.36 | 17.44 | 17.26 | 17.29 | 2,172 | -0.08(-0.46%) |
Dec 05, 2023 | 17.37 | 17.43 | 17.32 | 17.37 | 14,750 | -0.39(-2.18%) |
Dec 04, 2023 | 17.71 | 17.82 | 17.64 | 17.75 | 5,240 | -0.82(-4.40%) |
Dec 01, 2023 | 18.30 | 18.57 | 18.29 | 18.57 | 2,791 | +0.08(+0.42%) |
Nov 30, 2023 | 18.54 | 18.64 | 18.46 | 18.49 | 7,376 | +0.06(+0.34%) |
Nov 29, 2023 | 18.52 | 18.54 | 18.36 | 18.43 | 10,534 | -0.30(-1.63%) |
Nov 28, 2023 | 18.66 | 18.78 | 18.56 | 18.74 | 8,382 | +0.22(+1.17%) |
Nov 27, 2023 | 18.48 | 18.55 | 18.28 | 18.52 | 10,108 | -0.02(-0.11%) |
Nov 24, 2023 | 18.41 | 18.58 | 18.34 | 18.54 | 5,484 | +0.08(+0.46%) |
Nov 22, 2023 | 18.48 | 18.48 | 18.38 | 18.45 | 4,899 | -0.17(-0.91%) |
Nov 21, 2023 | 18.73 | 18.73 | 18.62 | 18.62 | 230 | -0.17(-0.89%) |
Nov 20, 2023 | 18.64 | 18.79 | 18.64 | 18.79 | 4,481 | +0.34(+1.85%) |
Nov 17, 2023 | 18.46 | 18.46 | 18.40 | 18.45 | 1,477 | +0.23(+1.26%) |
Nov 16, 2023 | 18.33 | 18.33 | 18.13 | 18.22 | 2,493 | -0.48(-2.55%) |
Nov 15, 2023 | 18.70 | 18.86 | 18.70 | 18.70 | 2,666 | -0.01(-0.05%) |
Nov 14, 2023 | 18.48 | 18.71 | 18.48 | 18.71 | 9,158 | +0.31(+1.69%) |
Nov 13, 2023 | 18.28 | 18.40 | 18.27 | 18.40 | 53,811 | -0.03(-0.17%) |
Nov 10, 2023 | 18.39 | 18.43 | 18.29 | 18.43 | 1,886 | +0.00(+0.00%) |
Nov 09, 2023 | 18.65 | 18.65 | 18.43 | 18.43 | 416 | -0.28(-1.50%) |
Nov 08, 2023 | 18.78 | 18.78 | 18.71 | 18.71 | 2,556 | +0.07(+0.37%) |
Nov 07, 2023 | 18.55 | 18.65 | 18.45 | 18.64 | 2,479 | -0.09(-0.47%) |
Nov 06, 2023 | 18.74 | 18.84 | 18.65 | 18.73 | 7,215 | +0.28(+1.50%) |
Nov 03, 2023 | 18.27 | 18.46 | 18.27 | 18.45 | 2,544 | +0.26(+1.43%) |
Nov 02, 2023 | 18.13 | 18.19 | 18.13 | 18.19 | 52,426 | +0.06(+0.33%) |
Nov 01, 2023 | 18.05 | 18.16 | 18.05 | 18.13 | 436 | -0.08(-0.42%) |
Oct 31, 2023 | 18.04 | 18.21 | 18.04 | 18.21 | 4,048 | -0.13(-0.72%) |
Oct 30, 2023 | 18.45 | 18.49 | 18.26 | 18.34 | 15,672 | +0.72(+4.06%) |
Oct 27, 2023 | 17.71 | 17.71 | 17.44 | 17.62 | 1,992 | +0.65(+3.80%) |
Oct 26, 2023 | 16.92 | 16.98 | 16.92 | 16.98 | 9,770 | -0.04(-0.21%) |
Oct 25, 2023 | 16.97 | 17.05 | 16.73 | 17.01 | 15,439 | -0.37(-2.11%) |
Oct 24, 2023 | 17.04 | 17.39 | 17.04 | 17.38 | 19,100 | +0.55(+3.27%) |
Oct 23, 2023 | 16.74 | 16.83 | 16.71 | 16.83 | 1,098 | +0.04(+0.24%) |
Oct 20, 2023 | 16.75 | 16.89 | 16.68 | 16.79 | 2,350 | -0.14(-0.82%) |
Oct 19, 2023 | 16.92 | 17.03 | 16.91 | 16.93 | 53,861 | -0.21(-1.22%) |
Oct 18, 2023 | 17.39 | 17.50 | 17.08 | 17.14 | 31,674 | -0.53(-2.98%) |
Oct 17, 2023 | 17.56 | 17.81 | 17.56 | 17.66 | 16,058 | -0.27(-1.49%) |
Oct 16, 2023 | 17.82 | 17.95 | 17.82 | 17.93 | 1,350 | -0.02(-0.13%) |
Oct 13, 2023 | 17.84 | 18.03 | 17.84 | 17.96 | 3,120 | +0.11(+0.60%) |
Oct 12, 2023 | 18.07 | 18.13 | 17.79 | 17.85 | 3,759 | -0.30(-1.67%) |
Oct 11, 2023 | 17.89 | 18.15 | 17.89 | 18.15 | 2,398 | +0.58(+3.28%) |
Oct 10, 2023 | 17.49 | 17.70 | 17.49 | 17.58 | 27,846 | -0.18(-1.01%) |
Oct 09, 2023 | 17.58 | 17.75 | 17.54 | 17.75 | 14,066 | +0.19(+1.07%) |
Oct 06, 2023 | 17.42 | 17.57 | 17.42 | 17.57 | 7,090 | +0.28(+1.61%) |
Oct 05, 2023 | 17.15 | 17.29 | 17.15 | 17.29 | 4,944 | +0.18(+1.05%) |
Oct 04, 2023 | 17.22 | 17.27 | 17.10 | 17.11 | 6,435 | -0.27(-1.58%) |
Oct 03, 2023 | 17.30 | 17.49 | 17.30 | 17.38 | 16,124 | -0.09(-0.53%) |
Oct 02, 2023 | 17.55 | 17.68 | 17.29 | 17.48 | 7,901 | -0.17(-0.96%) |
Sep 29, 2023 | 17.84 | 17.84 | 17.63 | 17.64 | 4,191 | -0.06(-0.34%) |
Sep 28, 2023 | 17.63 | 17.71 | 17.56 | 17.71 | 12,702 | -0.03(-0.16%) |
Sep 27, 2023 | 17.77 | 17.78 | 17.65 | 17.73 | 10,742 | +0.37(+2.15%) |
Sep 26, 2023 | 17.28 | 17.45 | 17.28 | 17.36 | 24,310 | -0.18(-1.05%) |
Sep 25, 2023 | 17.49 | 17.61 | 17.50 | 17.55 | 16,223 | +0.35(+2.02%) |
Sep 22, 2023 | 17.35 | 17.36 | 17.18 | 17.20 | 14,488 | +0.18(+1.05%) |
Sep 21, 2023 | 17.08 | 17.16 | 16.97 | 17.02 | 2,201 | -0.48(-2.73%) |
Sep 20, 2023 | 17.61 | 17.61 | 17.46 | 17.50 | 1,065 | -0.04(-0.20%) |
Sep 19, 2023 | 17.69 | 17.69 | 17.49 | 17.53 | 1,145 | -0.07(-0.39%) |
Sep 18, 2023 | 17.58 | 17.72 | 17.51 | 17.60 | 11,839 | +0.17(+0.97%) |
Sep 15, 2023 | 17.45 | 17.45 | 17.36 | 17.43 | 4,588 | +0.19(+1.12%) |
Sep 14, 2023 | 17.22 | 17.35 | 17.15 | 17.24 | 919 | +0.07(+0.40%) |
Sep 13, 2023 | 17.30 | 17.29 | 17.06 | 17.17 | 5,255 | -0.21(-1.20%) |
Sep 12, 2023 | 17.33 | 17.50 | 17.33 | 17.38 | 18,660 | +0.05(+0.31%) |
Sep 11, 2023 | 17.27 | 17.47 | 17.27 | 17.32 | 4,400 | +0.64(+3.84%) |
Sep 08, 2023 | 16.69 | 16.70 | 16.60 | 16.68 | 27,831 | -0.07(-0.45%) |
Sep 07, 2023 | 16.78 | 16.78 | 16.66 | 16.76 | 9,232 | -0.33(-1.94%) |
Sep 06, 2023 | 17.08 | 17.19 | 17.04 | 17.09 | 4,628 | -0.26(-1.50%) |
Sep 05, 2023 | 17.33 | 17.35 | 17.33 | 17.35 | 3,493 | -0.27(-1.54%) |
Sep 01, 2023 | 17.55 | 17.83 | 17.53 | 17.62 | 6,850 | +0.19(+1.07%) |
Aug 31, 2023 | 17.55 | 17.55 | 17.39 | 17.43 | 6,592 | -0.13(-0.76%) |
Aug 30, 2023 | 17.54 | 17.75 | 17.54 | 17.57 | 14,281 | -0.14(-0.79%) |
Aug 29, 2023 | 17.59 | 17.83 | 17.59 | 17.70 | 11,241 | +0.23(+1.31%) |
Aug 28, 2023 | 17.32 | 17.48 | 17.32 | 17.48 | 7,006 | +0.34(+1.97%) |
Aug 25, 2023 | 17.11 | 17.34 | 17.06 | 17.14 | 17,791 | +0.05(+0.29%) |
Aug 24, 2023 | 16.94 | 17.25 | 16.94 | 17.09 | 30,119 | +0.18(+1.06%) |
Aug 23, 2023 | 16.78 | 16.98 | 16.77 | 16.91 | 33,936 | +0.06(+0.35%) |
Aug 22, 2023 | 16.79 | 16.89 | 16.79 | 16.85 | 12,352 | -0.10(-0.59%) |
Aug 21, 2023 | 16.88 | 17.01 | 16.84 | 16.95 | 66,994 | -0.01(-0.06%) |
Aug 18, 2023 | 16.92 | 17.03 | 16.82 | 16.96 | 6,591 | -0.35(-2.01%) |
Aug 17, 2023 | 17.30 | 17.32 | 17.22 | 17.31 | 4,857 | +0.11(+0.64%) |
Aug 16, 2023 | 17.19 | 17.26 | 17.09 | 17.20 | 54,902 | -0.10(-0.57%) |
Aug 15, 2023 | 17.34 | 17.36 | 17.22 | 17.30 | 22,567 | -0.34(-1.92%) |
Aug 14, 2023 | 17.47 | 17.63 | 17.36 | 17.63 | 38,471 | +0.21(+1.20%) |
Aug 11, 2023 | 17.39 | 17.55 | 17.35 | 17.43 | 34,456 | -0.48(-2.66%) |
Aug 10, 2023 | 17.99 | 18.11 | 17.78 | 17.90 | 88,180 | +0.11(+0.61%) |
Aug 09, 2023 | 17.75 | 17.90 | 17.69 | 17.79 | 26,576 | +0.39(+2.23%) |
Aug 08, 2023 | 17.29 | 17.57 | 17.29 | 17.41 | 106,010 | -0.07(-0.40%) |
Aug 07, 2023 | 17.80 | 17.80 | 17.43 | 17.48 | 73,467 | -0.81(-4.45%) |
Aug 04, 2023 | 18.40 | 18.52 | 18.27 | 18.29 | 27,042 | -0.20(-1.07%) |
Aug 03, 2023 | 18.39 | 18.64 | 18.39 | 18.49 | 26,452 | +0.38(+2.08%) |
Aug 02, 2023 | 18.27 | 18.27 | 18.01 | 18.11 | 53,068 | -0.38(-2.04%) |
Aug 01, 2023 | 18.64 | 18.82 | 18.47 | 18.49 | 53,477 | -0.51(-2.70%) |
Jul 31, 2023 | 18.92 | 19.00 | 18.88 | 19.00 | 4,607 | -0.26(-1.36%) |
Jul 28, 2023 | 19.13 | 19.35 | 19.13 | 19.26 | 7,573 | +0.60(+3.19%) |
Jul 27, 2023 | 18.79 | 18.82 | 18.52 | 18.67 | 18,853 | -0.22(-1.16%) |
Jul 26, 2023 | 18.67 | 18.94 | 18.64 | 18.89 | 5,431 | +0.38(+2.04%) |
Jul 25, 2023 | 18.59 | 18.79 | 18.51 | 18.51 | 32,212 | -0.01(-0.05%) |
Jul 24, 2023 | 18.30 | 18.63 | 18.24 | 18.52 | 25,140 | +0.38(+2.10%) |
Jul 21, 2023 | 18.10 | 18.27 | 18.02 | 18.14 | 7,421 | +0.17(+0.97%) |
Jul 20, 2023 | 17.92 | 17.96 | 17.91 | 17.96 | 7,620 | +0.04(+0.23%) |
Jul 19, 2023 | 17.99 | 17.99 | 17.90 | 17.92 | 14,618 | -0.12(-0.67%) |
Jul 18, 2023 | 17.99 | 18.25 | 17.97 | 18.04 | 4,220 | -0.05(-0.29%) |
Jul 17, 2023 | 18.03 | 18.15 | 17.99 | 18.10 | 5,780 | -0.21(-1.17%) |
Jul 14, 2023 | 18.24 | 18.33 | 18.17 | 18.31 | 11,361 | -0.19(-1.00%) |
Jul 13, 2023 | 18.23 | 18.57 | 18.23 | 18.50 | 8,843 | +0.46(+2.57%) |
Jul 12, 2023 | 17.98 | 18.10 | 17.98 | 18.03 | 9,448 | -0.02(-0.11%) |
Jul 11, 2023 | 17.98 | 18.11 | 17.88 | 18.05 | 14,522 | +0.09(+0.50%) |
Jul 10, 2023 | 17.64 | 17.99 | 17.64 | 17.96 | 10,902 | +0.14(+0.78%) |
Jul 07, 2023 | 17.86 | 17.99 | 17.81 | 17.82 | 2,682 | +0.10(+0.54%) |
Jul 06, 2023 | 17.68 | 17.73 | 17.63 | 17.73 | 1,928 | -0.27(-1.53%) |
Jul 05, 2023 | 17.98 | 18.10 | 17.95 | 18.00 | 47,538 | -0.02(-0.11%) |
Jul 03, 2023 | 18.19 | 18.19 | 17.89 | 18.02 | 88,847 | +0.12(+0.65%) |
Jun 30, 2023 | 17.89 | 18.06 | 17.78 | 17.91 | 37,044 | +0.20(+1.14%) |
Jun 29, 2023 | 17.61 | 17.76 | 17.60 | 17.70 | 39,553 | -0.09(-0.48%) |
Jun 28, 2023 | 17.67 | 17.79 | 17.67 | 17.79 | 3,237 | -0.09(-0.52%) |
Jun 27, 2023 | 17.83 | 17.93 | 17.83 | 17.88 | 3,571 | +0.15(+0.84%) |
Jun 26, 2023 | 17.70 | 17.88 | 17.70 | 17.73 | 16,789 | +0.02(+0.11%) |
Jun 23, 2023 | 17.68 | 17.72 | 17.59 | 17.72 | 2,400 | -0.28(-1.54%) |
Jun 22, 2023 | 17.87 | 17.99 | 17.84 | 17.99 | 8,177 | +0.05(+0.28%) |
Jun 21, 2023 | 18.02 | 18.03 | 17.62 | 17.94 | 87,002 | -0.47(-2.53%) |
Jun 20, 2023 | 18.54 | 18.59 | 18.23 | 18.41 | 15,661 | -0.77(-4.01%) |
Jun 16, 2023 | 19.09 | 19.27 | 19.06 | 19.18 | 846 | +0.03(+0.17%) |
Jun 15, 2023 | 18.97 | 19.20 | 18.97 | 19.14 | 5,502 | +0.39(+2.09%) |
Jun 14, 2023 | 18.61 | 19.02 | 18.61 | 18.75 | 2,535 | -0.03(-0.15%) |
Jun 13, 2023 | 18.72 | 18.78 | 18.62 | 18.78 | 4,605 | +0.16(+0.88%) |
Jun 12, 2023 | 18.72 | 18.74 | 18.56 | 18.62 | 5,250 | -0.29(-1.51%) |
Jun 09, 2023 | 18.70 | 19.07 | 18.70 | 18.90 | 3,907 | +0.25(+1.32%) |
Jun 08, 2023 | 18.60 | 18.90 | 18.60 | 18.66 | 8,593 | -0.04(-0.21%) |
Jun 07, 2023 | 18.75 | 18.88 | 18.70 | 18.70 | 61,991 | -0.50(-2.59%) |
Jun 06, 2023 | 18.89 | 19.27 | 18.89 | 19.19 | 4,832 | -0.12(-0.62%) |
Jun 05, 2023 | 19.24 | 19.42 | 19.17 | 19.31 | 69,573 | -0.01(-0.05%) |
Jun 02, 2023 | 19.32 | 19.46 | 19.25 | 19.32 | 41,957 | +0.23(+1.20%) |
Jun 01, 2023 | 18.89 | 19.15 | 18.87 | 19.10 | 26,915 | +0.22(+1.16%) |
May 31, 2023 | 18.78 | 19.05 | 18.70 | 18.88 | 63,432 | -0.18(-0.94%) |
May 30, 2023 | 19.25 | 19.44 | 19.03 | 19.06 | 18,681 | -0.50(-2.54%) |
May 26, 2023 | 19.38 | 19.82 | 19.38 | 19.55 | 47,501 | +0.31(+1.60%) |
May 25, 2023 | 19.42 | 19.42 | 19.18 | 19.24 | 75,567 | -0.35(-1.77%) |
May 24, 2023 | 19.63 | 19.67 | 19.49 | 19.59 | 10,229 | -0.59(-2.91%) |
May 23, 2023 | 20.24 | 20.35 | 20.00 | 20.18 | 56,873 | +0.04(+0.19%) |
May 22, 2023 | 19.90 | 20.17 | 19.90 | 20.14 | 7,429 | +0.41(+2.07%) |
May 19, 2023 | 19.74 | 19.84 | 19.70 | 19.73 | 26,602 | +0.15(+0.76%) |
May 18, 2023 | 19.75 | 19.87 | 19.46 | 19.58 | 18,150 | -0.42(-2.09%) |
May 17, 2023 | 19.90 | 20.01 | 19.88 | 20.00 | 17,638 | -0.46(-2.23%) |
May 16, 2023 | 20.29 | 20.45 | 20.29 | 20.45 | 508 | -0.00(-0.01%) |
May 15, 2023 | 20.22 | 20.46 | 20.22 | 20.46 | 1,816 | +0.59(+2.98%) |
May 12, 2023 | 20.09 | 20.09 | 19.87 | 19.87 | 897 | -0.32(-1.60%) |
May 11, 2023 | 20.16 | 20.19 | 20.16 | 20.19 | 994 | -0.08(-0.40%) |
May 10, 2023 | 20.17 | 20.43 | 20.17 | 20.27 | 12,658 | -0.01(-0.03%) |
May 09, 2023 | 20.06 | 20.41 | 20.06 | 20.28 | 18,122 | -0.29(-1.41%) |
May 08, 2023 | 20.52 | 20.68 | 20.52 | 20.57 | 63,413 | -0.26(-1.26%) |
May 05, 2023 | 20.71 | 20.84 | 20.64 | 20.83 | 4,775 | -0.06(-0.26%) |
May 04, 2023 | 20.94 | 20.94 | 20.75 | 20.88 | 20,925 | +0.34(+1.64%) |
May 03, 2023 | 20.46 | 20.60 | 20.46 | 20.55 | 7,010 | +0.18(+0.89%) |
May 02, 2023 | 20.42 | 20.64 | 20.20 | 20.37 | 58,821 | -0.37(-1.78%) |
May 01, 2023 | 20.76 | 20.76 | 20.68 | 20.74 | 1,201 | -0.11(-0.52%) |
Apr 28, 2023 | 20.78 | 20.86 | 20.71 | 20.84 | 49,142 | +0.08(+0.39%) |
Apr 27, 2023 | 20.37 | 20.76 | 20.37 | 20.76 | 7,246 | +0.53(+2.64%) |
Apr 26, 2023 | 20.12 | 20.57 | 20.12 | 20.23 | 21,601 | +0.22(+1.09%) |
Apr 25, 2023 | 20.17 | 20.17 | 20.01 | 20.01 | 6,246 | -0.90(-4.30%) |
Apr 24, 2023 | 20.77 | 20.91 | 20.77 | 20.91 | 14,907 | +0.15(+0.74%) |
Apr 21, 2023 | 20.86 | 20.95 | 20.69 | 20.75 | 29,775 | -0.29(-1.37%) |
Apr 20, 2023 | 21.35 | 21.35 | 21.04 | 21.04 | 33,371 | -0.41(-1.90%) |
Apr 19, 2023 | 21.45 | 21.55 | 21.34 | 21.45 | 164,662 | -0.21(-0.96%) |
Apr 18, 2023 | 21.61 | 21.77 | 21.61 | 21.66 | 41,028 | -0.11(-0.50%) |
Apr 17, 2023 | 21.79 | 21.87 | 21.36 | 21.77 | 58,520 | -0.16(-0.73%) |
Apr 14, 2023 | 21.85 | 22.09 | 21.81 | 21.93 | 13,944 | -0.12(-0.53%) |
Apr 13, 2023 | 21.72 | 22.08 | 21.72 | 22.04 | 14,772 | +0.97(+4.60%) |
Apr 12, 2023 | 21.19 | 21.19 | 21.06 | 21.07 | 10,817 | -0.18(-0.83%) |
Apr 11, 2023 | 21.05 | 21.47 | 21.05 | 21.25 | 61,101 | +0.22(+1.05%) |
Apr 10, 2023 | 20.28 | 21.11 | 20.28 | 21.03 | 149,478 | +0.20(+0.96%) |
Apr 06, 2023 | 20.46 | 20.90 | 20.46 | 20.83 | 11,881 | +0.50(+2.47%) |
Apr 05, 2023 | 20.36 | 20.36 | 20.27 | 20.33 | 972 | -0.28(-1.35%) |
Apr 04, 2023 | 20.36 | 20.61 | 20.32 | 20.61 | 15,143 | +0.12(+0.58%) |
Apr 03, 2023 | 20.36 | 20.49 | 20.35 | 20.49 | 1,935 | +0.10(+0.49%) |
Mar 31, 2023 | 20.52 | 20.62 | 20.39 | 20.39 | 7,427 | -0.37(-1.78%) |
Mar 30, 2023 | 20.70 | 20.76 | 20.63 | 20.76 | 797 | +0.20(+0.97%) |
Mar 29, 2023 | 20.62 | 20.64 | 20.56 | 20.56 | 1,600 | -0.35(-1.66%) |
Mar 28, 2023 | 20.82 | 20.93 | 20.64 | 20.90 | 42,124 | +0.21(+1.01%) |
Mar 27, 2023 | 20.52 | 20.70 | 20.34 | 20.69 | 25,681 | +0.27(+1.32%) |
Mar 24, 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 400 | -0.48(-2.29%) |
Mar 23, 2023 | 20.83 | 21.08 | 20.82 | 20.90 | 26,869 | +0.21(+1.01%) |
Mar 22, 2023 | 20.73 | 20.96 | 20.69 | 20.69 | 16,942 | +0.04(+0.19%) |
Mar 21, 2023 | 20.73 | 20.75 | 20.58 | 20.66 | 11,174 | +0.65(+3.23%) |
Mar 20, 2023 | 20.08 | 20.10 | 19.83 | 20.01 | 20,206 | -0.39(-1.90%) |
Mar 17, 2023 | 20.49 | 20.49 | 20.37 | 20.40 | 2,098 | -0.46(-2.22%) |
Mar 16, 2023 | 20.66 | 20.91 | 20.47 | 20.86 | 6,241 | +0.24(+1.18%) |
Mar 15, 2023 | 20.66 | 20.66 | 20.38 | 20.62 | 14,244 | -0.31(-1.47%) |
Mar 14, 2023 | 20.90 | 21.08 | 20.84 | 20.92 | 31,281 | -0.03(-0.14%) |
Mar 13, 2023 | 20.63 | 20.99 | 20.63 | 20.95 | 22,858 | +0.26(+1.25%) |
Mar 10, 2023 | 20.74 | 20.85 | 20.69 | 20.69 | 20,456 | +0.11(+0.53%) |
Mar 09, 2023 | 20.76 | 20.86 | 20.38 | 20.59 | 11,342 | -0.18(-0.86%) |
Mar 08, 2023 | 20.91 | 20.91 | 20.69 | 20.76 | 65,936 | -0.36(-1.69%) |
Mar 07, 2023 | 21.56 | 21.56 | 20.95 | 21.12 | 10,400 | -0.41(-1.91%) |
Mar 06, 2023 | 21.63 | 21.84 | 21.40 | 21.53 | 4,361 | -0.16(-0.76%) |
Mar 03, 2023 | 21.73 | 22.09 | 21.70 | 21.70 | 6,331 | -0.01(-0.05%) |
Mar 02, 2023 | 21.62 | 21.85 | 21.62 | 21.71 | 6,985 | -0.10(-0.46%) |