Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20.01 | 20.06 | 19.85 | 19.92 | 259,144 | +0.04(+0.20%) |
Nov 29, 2023 | 19.83 | 20.00 | 19.83 | 19.88 | 276,613 | +0.06(+0.29%) |
Nov 28, 2023 | 19.83 | 20.01 | 19.73 | 19.82 | 391,504 | +0.19(+0.99%) |
Nov 27, 2023 | 19.46 | 19.65 | 19.45 | 19.63 | 335,109 | +0.14(+0.70%) |
Nov 24, 2023 | 19.32 | 19.56 | 19.32 | 19.49 | 288,895 | +0.32(+1.67%) |
Nov 22, 2023 | 19.03 | 19.20 | 18.95 | 19.17 | 442,433 | +0.09(+0.46%) |
Nov 21, 2023 | 19.14 | 19.33 | 18.86 | 19.09 | 1,384,997 | +0.04(+0.20%) |
Nov 20, 2023 | 18.99 | 19.09 | 18.92 | 19.05 | 398,454 | -0.12(-0.61%) |
Nov 17, 2023 | 19.13 | 19.16 | 18.91 | 19.16 | 589,726 | +0.46(+2.44%) |
Nov 16, 2023 | 18.67 | 18.86 | 18.52 | 18.71 | 726,014 | -0.02(-0.10%) |
Nov 15, 2023 | 18.48 | 18.81 | 18.48 | 18.73 | 949,106 | -0.12(-0.62%) |
Nov 14, 2023 | 18.33 | 18.92 | 18.27 | 18.84 | 1,287,701 | +1.62(+9.42%) |
Nov 13, 2023 | 17.08 | 17.29 | 16.99 | 17.22 | 595,877 | +0.52(+3.14%) |
Nov 10, 2023 | 16.49 | 16.71 | 16.38 | 16.70 | 530,334 | +0.11(+0.64%) |
Nov 09, 2023 | 16.69 | 16.81 | 16.58 | 16.59 | 534,496 | +0.00(+0.00%) |
Nov 08, 2023 | 16.78 | 16.88 | 16.57 | 16.59 | 826,805 | +0.18(+1.12%) |
Nov 07, 2023 | 16.19 | 16.41 | 16.18 | 16.41 | 646,888 | -0.07(-0.41%) |
Nov 06, 2023 | 16.84 | 16.85 | 16.46 | 16.47 | 671,641 | -0.46(-2.70%) |
Nov 03, 2023 | 16.97 | 17.04 | 16.78 | 16.93 | 669,609 | +0.17(+1.04%) |
Nov 02, 2023 | 16.37 | 16.75 | 16.34 | 16.75 | 1,018,916 | +0.53(+3.29%) |
Nov 01, 2023 | 16.12 | 16.22 | 15.99 | 16.22 | 474,456 | +0.07(+0.42%) |
Oct 31, 2023 | 16.10 | 16.23 | 16.05 | 16.15 | 470,565 | -0.08(-0.48%) |
Oct 30, 2023 | 16.21 | 16.26 | 16.00 | 16.23 | 363,059 | +0.30(+1.89%) |
Oct 27, 2023 | 16.23 | 16.24 | 15.90 | 15.93 | 388,768 | -0.16(-0.97%) |
Oct 26, 2023 | 16.22 | 16.25 | 16.02 | 16.08 | 531,906 | -0.10(-0.60%) |
Oct 25, 2023 | 16.40 | 16.45 | 16.15 | 16.18 | 381,299 | -0.67(-3.98%) |
Oct 24, 2023 | 16.85 | 16.96 | 16.76 | 16.85 | 537,263 | +0.01(+0.06%) |
Oct 23, 2023 | 16.74 | 16.96 | 16.72 | 16.84 | 1,329,829 | -0.30(-1.76%) |
Oct 20, 2023 | 17.03 | 17.15 | 16.91 | 17.14 | 964,096 | +0.24(+1.44%) |
Oct 19, 2023 | 16.76 | 17.12 | 16.75 | 16.90 | 623,869 | +0.21(+1.28%) |
Oct 18, 2023 | 16.73 | 16.86 | 16.63 | 16.69 | 483,347 | -0.26(-1.55%) |
Oct 17, 2023 | 16.72 | 17.25 | 16.72 | 16.95 | 736,249 | +0.15(+0.87%) |
Oct 16, 2023 | 16.77 | 16.94 | 16.62 | 16.80 | 560,903 | +0.17(+0.99%) |
Oct 13, 2023 | 16.58 | 16.69 | 16.41 | 16.64 | 798,072 | +0.17(+1.06%) |
Oct 12, 2023 | 17.14 | 17.18 | 16.45 | 16.46 | 1,455,345 | -0.31(-1.85%) |
Oct 11, 2023 | 17.21 | 17.21 | 16.41 | 16.77 | 3,672,459 | -3.57(-17.57%) |
Oct 10, 2023 | 20.34 | 20.45 | 20.27 | 20.35 | 419,675 | +0.18(+0.91%) |
Oct 09, 2023 | 19.95 | 20.26 | 19.95 | 20.16 | 454,555 | +0.10(+0.48%) |
Oct 06, 2023 | 19.78 | 20.11 | 19.57 | 20.07 | 439,243 | -0.18(-0.91%) |
Oct 05, 2023 | 20.07 | 20.29 | 20.06 | 20.25 | 335,717 | +0.13(+0.63%) |
Oct 04, 2023 | 20.11 | 20.15 | 19.76 | 20.13 | 650,876 | -0.50(-2.40%) |
Oct 03, 2023 | 20.80 | 20.86 | 20.56 | 20.62 | 446,208 | -0.09(-0.42%) |
Oct 02, 2023 | 20.77 | 20.77 | 20.55 | 20.71 | 282,336 | -0.21(-1.02%) |
Sep 29, 2023 | 21.16 | 21.19 | 20.90 | 20.92 | 462,236 | -0.12(-0.55%) |
Sep 28, 2023 | 20.94 | 21.12 | 20.91 | 21.04 | 158,933 | +0.05(+0.23%) |
Sep 27, 2023 | 21.29 | 21.30 | 20.84 | 20.99 | 213,621 | -0.21(-1.01%) |
Sep 26, 2023 | 21.34 | 21.50 | 21.16 | 21.20 | 345,665 | -0.50(-2.28%) |
Sep 25, 2023 | 21.58 | 21.71 | 21.62 | 21.70 | 174,054 | +0.00(+0.00%) |
Sep 22, 2023 | 21.85 | 21.86 | 21.65 | 21.70 | 226,484 | -0.24(-1.11%) |
Sep 21, 2023 | 22.11 | 22.21 | 21.90 | 21.94 | 335,932 | -0.49(-2.17%) |
Sep 20, 2023 | 22.47 | 22.62 | 22.38 | 22.43 | 413,477 | +0.25(+1.14%) |
Sep 19, 2023 | 21.99 | 22.20 | 21.98 | 22.17 | 469,400 | +0.09(+0.40%) |
Sep 18, 2023 | 21.99 | 22.09 | 21.79 | 22.09 | 461,554 | +0.33(+1.52%) |
Sep 15, 2023 | 21.74 | 21.88 | 21.65 | 21.76 | 867,320 | +0.18(+0.86%) |
Sep 14, 2023 | 21.44 | 21.61 | 20.97 | 21.57 | 893,464 | +0.24(+1.14%) |
Sep 13, 2023 | 21.43 | 21.50 | 21.27 | 21.33 | 287,247 | +0.44(+2.09%) |
Sep 12, 2023 | 20.80 | 20.96 | 20.68 | 20.89 | 325,668 | +0.14(+0.66%) |
Sep 11, 2023 | 20.67 | 20.80 | 20.63 | 20.76 | 492,526 | +0.06(+0.28%) |
Sep 08, 2023 | 20.73 | 20.87 | 20.68 | 20.70 | 341,603 | -0.30(-1.43%) |
Sep 07, 2023 | 21.04 | 21.14 | 20.91 | 21.00 | 397,956 | -0.07(-0.32%) |
Sep 06, 2023 | 21.51 | 21.57 | 21.00 | 21.07 | 738,701 | -0.96(-4.36%) |
Sep 05, 2023 | 22.61 | 22.61 | 21.99 | 22.03 | 455,075 | -1.07(-4.63%) |
Sep 01, 2023 | 23.45 | 23.48 | 23.10 | 23.10 | 284,901 | -0.17(-0.75%) |
Aug 31, 2023 | 23.74 | 23.78 | 23.26 | 23.27 | 383,787 | -0.30(-1.28%) |
Aug 30, 2023 | 23.65 | 23.72 | 23.53 | 23.57 | 224,829 | -0.12(-0.49%) |
Aug 29, 2023 | 23.41 | 23.70 | 23.39 | 23.69 | 191,970 | +0.47(+2.01%) |
Aug 28, 2023 | 23.46 | 23.54 | 23.13 | 23.22 | 371,069 | -0.12(-0.50%) |
Aug 25, 2023 | 23.35 | 23.39 | 23.12 | 23.34 | 267,920 | +0.13(+0.54%) |
Aug 24, 2023 | 23.48 | 23.57 | 23.20 | 23.21 | 429,221 | -0.28(-1.20%) |
Aug 23, 2023 | 23.33 | 23.64 | 23.30 | 23.50 | 790,501 | +0.37(+1.60%) |
Aug 22, 2023 | 23.36 | 23.36 | 23.10 | 23.13 | 421,253 | -0.24(-1.04%) |
Aug 21, 2023 | 23.25 | 23.41 | 23.17 | 23.37 | 310,122 | -0.01(-0.04%) |
Aug 18, 2023 | 23.38 | 23.51 | 23.32 | 23.38 | 686,688 | -0.28(-1.19%) |
Aug 17, 2023 | 23.99 | 23.99 | 23.61 | 23.66 | 311,539 | -0.17(-0.73%) |
Aug 16, 2023 | 23.98 | 24.14 | 23.81 | 23.84 | 290,500 | -0.23(-0.97%) |
Aug 15, 2023 | 24.19 | 24.26 | 24.01 | 24.07 | 283,806 | +0.17(+0.73%) |
Aug 14, 2023 | 24.20 | 24.20 | 23.76 | 23.89 | 573,776 | -1.45(-5.71%) |
Aug 11, 2023 | 25.25 | 25.40 | 25.21 | 25.34 | 167,817 | -0.07(-0.27%) |
Aug 10, 2023 | 25.66 | 25.76 | 25.37 | 25.41 | 319,106 | +0.23(+0.93%) |
Aug 09, 2023 | 25.19 | 25.34 | 25.14 | 25.18 | 413,168 | -0.03(-0.12%) |
Aug 08, 2023 | 25.04 | 25.20 | 24.89 | 25.20 | 419,632 | +0.06(+0.23%) |
Aug 07, 2023 | 25.09 | 25.19 | 25.06 | 25.15 | 241,262 | +0.04(+0.15%) |
Aug 04, 2023 | 24.82 | 25.29 | 24.82 | 25.11 | 244,472 | +0.10(+0.39%) |
Aug 03, 2023 | 25.22 | 25.31 | 24.92 | 25.01 | 338,044 | +0.49(+1.98%) |
Aug 02, 2023 | 24.74 | 24.84 | 24.44 | 24.52 | 344,426 | -0.56(-2.25%) |
Aug 01, 2023 | 25.32 | 25.48 | 25.01 | 25.09 | 247,024 | -0.27(-1.07%) |
Jul 31, 2023 | 25.37 | 25.45 | 25.07 | 25.36 | 543,288 | -0.17(-0.65%) |
Jul 28, 2023 | 25.23 | 25.54 | 25.19 | 25.53 | 426,924 | -0.05(-0.19%) |
Jul 27, 2023 | 25.94 | 25.94 | 25.52 | 25.57 | 400,654 | -0.07(-0.27%) |
Jul 26, 2023 | 25.36 | 25.72 | 25.36 | 25.64 | 443,243 | +0.29(+1.15%) |
Jul 25, 2023 | 25.33 | 25.42 | 25.22 | 25.35 | 600,476 | -0.50(-1.92%) |
Jul 24, 2023 | 26.12 | 26.22 | 25.85 | 25.85 | 772,527 | -0.43(-1.63%) |
Jul 21, 2023 | 26.42 | 26.51 | 26.27 | 26.27 | 462,738 | -0.50(-1.85%) |
Jul 20, 2023 | 26.74 | 26.92 | 26.69 | 26.77 | 384,949 | +0.18(+0.69%) |
Jul 19, 2023 | 26.54 | 26.70 | 26.40 | 26.58 | 308,545 | +0.03(+0.11%) |
Jul 18, 2023 | 26.23 | 26.68 | 26.19 | 26.55 | 432,676 | +0.56(+2.17%) |
Jul 17, 2023 | 25.88 | 26.08 | 25.81 | 25.99 | 469,412 | +0.53(+2.10%) |
Jul 14, 2023 | 25.44 | 25.72 | 25.34 | 25.46 | 579,170 | -0.05(-0.19%) |
Jul 13, 2023 | 25.26 | 25.56 | 25.24 | 25.51 | 744,501 | +0.54(+2.18%) |
Jul 12, 2023 | 24.86 | 24.97 | 24.68 | 24.96 | 695,197 | +1.41(+5.98%) |
Jul 11, 2023 | 23.42 | 23.59 | 23.42 | 23.55 | 458,432 | +0.43(+1.85%) |
Jul 10, 2023 | 22.96 | 23.16 | 22.94 | 23.13 | 333,805 | +0.23(+1.02%) |
Jul 07, 2023 | 22.81 | 22.95 | 22.71 | 22.89 | 241,657 | +0.14(+0.60%) |
Jul 06, 2023 | 22.84 | 22.88 | 22.43 | 22.76 | 385,332 | -0.51(-2.17%) |
Jul 05, 2023 | 23.21 | 23.37 | 23.12 | 23.26 | 387,610 | +0.19(+0.84%) |
Jul 03, 2023 | 23.30 | 23.37 | 23.05 | 23.07 | 231,341 | -0.17(-0.75%) |
Jun 30, 2023 | 23.21 | 23.30 | 23.15 | 23.24 | 348,613 | +0.49(+2.13%) |
Jun 29, 2023 | 22.78 | 22.84 | 22.73 | 22.76 | 329,605 | -0.21(-0.93%) |
Jun 28, 2023 | 22.78 | 23.02 | 22.73 | 22.97 | 427,842 | +0.62(+2.78%) |
Jun 27, 2023 | 22.37 | 22.42 | 21.92 | 22.35 | 903,123 | -0.93(-4.00%) |
Jun 26, 2023 | 23.54 | 23.56 | 23.25 | 23.28 | 467,512 | -0.32(-1.36%) |
Jun 23, 2023 | 23.53 | 23.76 | 23.51 | 23.60 | 479,514 | +0.44(+1.89%) |
Jun 22, 2023 | 22.95 | 23.19 | 22.95 | 23.17 | 688,273 | +0.19(+0.85%) |
Jun 21, 2023 | 22.75 | 23.01 | 22.66 | 22.97 | 615,264 | +0.19(+0.85%) |
Jun 20, 2023 | 22.82 | 22.84 | 22.64 | 22.78 | 646,116 | -0.12(-0.51%) |
Jun 16, 2023 | 22.95 | 23.16 | 22.84 | 22.89 | 1,920,296 | +0.00(+0.00%) |
Jun 15, 2023 | 22.92 | 22.96 | 22.70 | 22.89 | 504,527 | +0.31(+1.38%) |
Jun 14, 2023 | 22.77 | 22.85 | 22.52 | 22.58 | 393,294 | +0.29(+1.31%) |
Jun 13, 2023 | 22.07 | 22.33 | 22.03 | 22.29 | 544,306 | +0.11(+0.48%) |
Jun 12, 2023 | 22.24 | 22.28 | 22.11 | 22.18 | 1,201,695 | -0.02(-0.09%) |
Jun 09, 2023 | 22.13 | 22.30 | 22.04 | 22.20 | 637,840 | -0.38(-1.68%) |
Jun 08, 2023 | 22.31 | 22.59 | 22.26 | 22.58 | 608,282 | +0.46(+2.06%) |
Jun 07, 2023 | 21.94 | 22.17 | 21.82 | 22.13 | 569,612 | +0.50(+2.29%) |
Jun 06, 2023 | 21.48 | 21.64 | 21.45 | 21.63 | 318,787 | +0.34(+1.60%) |
Jun 05, 2023 | 21.20 | 21.33 | 21.15 | 21.29 | 264,257 | +0.09(+0.41%) |
Jun 02, 2023 | 21.09 | 21.22 | 21.08 | 21.20 | 328,434 | +0.29(+1.39%) |
Jun 01, 2023 | 20.87 | 20.99 | 20.86 | 20.91 | 340,498 | +0.10(+0.47%) |
May 31, 2023 | 20.69 | 20.86 | 20.67 | 20.81 | 445,886 | -0.04(-0.19%) |
May 30, 2023 | 20.96 | 21.12 | 20.80 | 20.85 | 400,424 | -0.11(-0.51%) |
May 26, 2023 | 20.89 | 21.02 | 20.82 | 20.96 | 430,857 | -0.24(-1.15%) |
May 25, 2023 | 21.31 | 21.31 | 21.06 | 21.20 | 517,935 | -0.34(-1.58%) |
May 24, 2023 | 21.59 | 21.59 | 21.39 | 21.54 | 542,158 | -0.49(-2.20%) |
May 23, 2023 | 22.32 | 22.36 | 22.01 | 22.03 | 467,184 | -0.43(-1.90%) |
May 22, 2023 | 22.54 | 22.57 | 22.28 | 22.46 | 499,161 | -0.15(-0.64%) |
May 19, 2023 | 22.52 | 22.77 | 22.51 | 22.60 | 461,013 | +0.51(+2.33%) |
May 18, 2023 | 22.44 | 22.44 | 21.92 | 22.09 | 457,504 | -0.43(-1.90%) |
May 17, 2023 | 22.53 | 22.60 | 22.41 | 22.51 | 559,305 | -0.00(-0.02%) |
May 16, 2023 | 22.58 | 22.60 | 22.47 | 22.52 | 350,647 | -0.04(-0.17%) |
May 15, 2023 | 22.26 | 22.57 | 22.25 | 22.56 | 438,400 | +0.30(+1.36%) |
May 12, 2023 | 22.56 | 22.58 | 22.24 | 22.25 | 577,212 | -0.33(-1.47%) |
May 11, 2023 | 22.71 | 22.77 | 22.55 | 22.59 | 493,351 | -0.64(-2.77%) |
May 10, 2023 | 23.06 | 23.25 | 22.98 | 23.23 | 771,707 | +1.29(+5.87%) |
May 09, 2023 | 21.91 | 22.08 | 21.72 | 21.94 | 636,212 | -0.02(-0.09%) |
May 08, 2023 | 22.11 | 22.16 | 21.95 | 21.96 | 753,479 | -0.21(-0.94%) |
May 05, 2023 | 22.06 | 22.26 | 21.97 | 22.17 | 1,716,542 | +0.26(+1.17%) |
May 04, 2023 | 22.11 | 22.16 | 21.82 | 21.91 | 930,137 | -0.44(-1.99%) |
May 03, 2023 | 22.31 | 22.54 | 22.31 | 22.36 | 383,420 | -0.02(-0.08%) |
May 02, 2023 | 22.22 | 22.42 | 22.16 | 22.38 | 371,016 | -0.34(-1.50%) |
May 01, 2023 | 22.86 | 22.86 | 22.58 | 22.72 | 333,416 | -0.21(-0.91%) |
Apr 28, 2023 | 22.80 | 23.07 | 22.77 | 22.93 | 491,759 | +0.61(+2.71%) |
Apr 27, 2023 | 22.15 | 22.34 | 22.07 | 22.32 | 473,599 | +0.42(+1.90%) |
Apr 26, 2023 | 22.07 | 22.08 | 21.87 | 21.90 | 416,417 | -0.02(-0.09%) |
Apr 25, 2023 | 21.89 | 22.14 | 21.86 | 21.92 | 505,178 | -0.11(-0.52%) |
Apr 24, 2023 | 22.24 | 22.32 | 21.96 | 22.04 | 774,982 | +0.41(+1.88%) |
Apr 21, 2023 | 21.46 | 21.65 | 21.40 | 21.63 | 946,635 | +0.99(+4.82%) |
Apr 20, 2023 | 20.44 | 20.78 | 20.42 | 20.64 | 844,414 | -0.55(-2.59%) |
Apr 19, 2023 | 21.18 | 21.32 | 20.99 | 21.18 | 605,578 | -0.03(-0.13%) |
Apr 18, 2023 | 21.34 | 21.40 | 21.16 | 21.21 | 420,975 | -0.21(-0.97%) |
Apr 17, 2023 | 21.61 | 21.64 | 21.36 | 21.42 | 749,367 | -0.60(-2.71%) |
Apr 14, 2023 | 22.28 | 22.32 | 21.86 | 22.02 | 1,368,677 | +0.62(+2.87%) |
Apr 13, 2023 | 21.10 | 21.41 | 21.10 | 21.40 | 839,020 | +0.72(+3.48%) |
Apr 12, 2023 | 21.39 | 21.41 | 20.67 | 20.68 | 3,616,807 | -0.45(-2.15%) |
Apr 11, 2023 | 21.01 | 21.30 | 21.00 | 21.14 | 693,971 | +0.05(+0.22%) |
Apr 10, 2023 | 21.04 | 21.10 | 20.84 | 21.09 | 371,736 | +0.05(+0.22%) |
Apr 06, 2023 | 20.94 | 21.06 | 20.85 | 21.04 | 607,395 | +0.51(+2.49%) |
Apr 05, 2023 | 20.38 | 20.57 | 20.37 | 20.53 | 516,567 | +0.22(+1.07%) |
Apr 04, 2023 | 20.09 | 20.32 | 20.09 | 20.31 | 481,662 | -0.08(-0.37%) |
Apr 03, 2023 | 20.37 | 20.53 | 20.30 | 20.39 | 601,611 | +0.27(+1.32%) |
Mar 31, 2023 | 20.31 | 20.35 | 20.03 | 20.12 | 597,493 | +0.15(+0.76%) |
Mar 30, 2023 | 19.92 | 20.04 | 19.90 | 19.97 | 331,747 | +0.44(+2.23%) |
Mar 29, 2023 | 19.67 | 19.75 | 19.47 | 19.54 | 417,526 | -0.02(-0.10%) |
Mar 28, 2023 | 19.37 | 19.61 | 19.34 | 19.56 | 384,792 | -0.10(-0.53%) |
Mar 27, 2023 | 19.50 | 19.70 | 19.50 | 19.66 | 381,122 | +0.67(+3.54%) |
Mar 24, 2023 | 18.79 | 19.00 | 18.69 | 18.99 | 543,682 | -0.22(-1.13%) |
Mar 23, 2023 | 19.37 | 19.58 | 19.06 | 19.21 | 813,616 | +0.18(+0.95%) |
Mar 22, 2023 | 19.23 | 19.37 | 19.03 | 19.03 | 913,303 | +0.04(+0.20%) |
Mar 21, 2023 | 18.87 | 19.03 | 18.75 | 18.99 | 1,324,755 | +0.59(+3.19%) |
Mar 20, 2023 | 18.53 | 18.56 | 18.33 | 18.40 | 2,109,219 | +0.00(+0.00%) |
Mar 17, 2023 | 18.34 | 18.61 | 17.99 | 18.40 | 2,693,063 | +0.11(+0.62%) |
Mar 16, 2023 | 18.33 | 18.48 | 18.22 | 18.29 | 3,697,273 | -0.25(-1.33%) |
Mar 15, 2023 | 18.17 | 18.57 | 18.15 | 18.53 | 882,382 | -0.36(-1.90%) |
Mar 14, 2023 | 18.87 | 18.93 | 18.69 | 18.89 | 1,086,347 | +0.14(+0.76%) |
Mar 13, 2023 | 18.77 | 18.97 | 18.71 | 18.75 | 1,299,000 | +0.26(+1.38%) |
Mar 10, 2023 | 18.52 | 18.72 | 18.36 | 18.50 | 904,750 | +0.58(+3.22%) |
Mar 09, 2023 | 18.12 | 18.23 | 17.87 | 17.92 | 939,569 | -0.20(-1.10%) |
Mar 08, 2023 | 17.96 | 18.12 | 17.88 | 18.12 | 576,401 | +0.10(+0.58%) |
Mar 07, 2023 | 18.32 | 18.34 | 17.92 | 18.01 | 1,257,760 | -0.75(-3.99%) |
Mar 06, 2023 | 18.97 | 19.04 | 18.71 | 18.76 | 709,757 | +0.23(+1.23%) |
Mar 03, 2023 | 18.22 | 18.55 | 18.19 | 18.53 | 592,214 | +0.61(+3.38%) |
Mar 02, 2023 | 17.88 | 17.99 | 17.83 | 17.93 | 640,618 | +0.07(+0.37%) |
Mar 01, 2023 | 18.10 | 18.17 | 17.83 | 17.86 | 947,540 | -0.75(-4.02%) |
Feb 28, 2023 | 18.79 | 18.79 | 18.41 | 18.61 | 1,498,850 | -0.38(-1.99%) |
Feb 27, 2023 | 19.04 | 19.17 | 18.88 | 18.99 | 844,019 | +0.08(+0.40%) |
Feb 24, 2023 | 18.88 | 18.91 | 18.63 | 18.91 | 1,203,421 | +0.10(+0.55%) |
Feb 23, 2023 | 19.25 | 19.27 | 18.55 | 18.81 | 1,991,041 | -0.88(-4.47%) |
Feb 22, 2023 | 20.47 | 20.69 | 19.49 | 19.69 | 2,966,448 | +0.12(+0.63%) |
Feb 21, 2023 | 19.02 | 19.76 | 18.26 | 19.57 | 3,867,791 | +0.65(+3.45%) |
Feb 17, 2023 | 18.81 | 18.96 | 18.79 | 18.91 | 898,271 | +0.12(+0.66%) |
Feb 16, 2023 | 18.68 | 18.98 | 18.64 | 18.79 | 533,064 | +0.01(+0.05%) |
Feb 15, 2023 | 18.52 | 18.81 | 18.47 | 18.78 | 562,522 | -0.19(-1.00%) |
Feb 14, 2023 | 18.92 | 19.10 | 18.81 | 18.97 | 539,261 | +0.12(+0.65%) |
Feb 13, 2023 | 18.56 | 18.85 | 18.52 | 18.85 | 697,701 | +0.44(+2.36%) |
Feb 10, 2023 | 18.39 | 18.56 | 18.26 | 18.41 | 867,249 | +0.38(+2.10%) |
Feb 09, 2023 | 18.62 | 18.65 | 17.91 | 18.03 | 2,241,856 | -0.61(-3.25%) |
Feb 08, 2023 | 18.73 | 18.88 | 18.56 | 18.64 | 919,871 | +0.32(+1.76%) |
Feb 07, 2023 | 18.12 | 18.36 | 18.03 | 18.32 | 1,048,516 | +0.26(+1.42%) |
Feb 06, 2023 | 18.31 | 18.34 | 18.02 | 18.06 | 1,404,430 | +0.09(+0.53%) |
Feb 03, 2023 | 18.09 | 18.27 | 17.95 | 17.97 | 823,530 | -0.26(-1.40%) |
Feb 02, 2023 | 18.42 | 18.52 | 18.18 | 18.22 | 1,325,447 | +0.29(+1.64%) |
Feb 01, 2023 | 17.75 | 18.01 | 17.66 | 17.93 | 397,909 | +0.20(+1.12%) |
Jan 31, 2023 | 17.65 | 17.73 | 17.56 | 17.73 | 545,300 | -0.13(-0.74%) |
Jan 30, 2023 | 17.99 | 18.09 | 17.85 | 17.86 | 644,133 | +0.12(+0.69%) |
Jan 27, 2023 | 17.39 | 17.81 | 17.36 | 17.74 | 807,152 | +0.64(+3.77%) |
Jan 26, 2023 | 16.98 | 17.17 | 16.98 | 17.10 | 401,539 | +0.27(+1.58%) |
Jan 25, 2023 | 16.75 | 16.95 | 16.69 | 16.83 | 413,842 | -0.25(-1.44%) |
Jan 24, 2023 | 17.23 | 17.25 | 17.05 | 17.08 | 319,780 | -0.31(-1.80%) |
Jan 23, 2023 | 17.19 | 17.45 | 17.17 | 17.39 | 546,646 | +0.05(+0.27%) |
Jan 20, 2023 | 17.17 | 17.35 | 17.15 | 17.34 | 403,849 | +0.27(+1.55%) |
Jan 19, 2023 | 16.97 | 17.12 | 16.91 | 17.08 | 388,979 | +0.07(+0.39%) |
Jan 18, 2023 | 17.32 | 17.36 | 17.01 | 17.01 | 469,303 | -0.20(-1.16%) |
Jan 17, 2023 | 17.21 | 17.29 | 17.08 | 17.21 | 803,880 | +0.33(+1.96%) |
Jan 13, 2023 | 16.69 | 16.92 | 16.67 | 16.88 | 510,524 | +0.07(+0.39%) |
Jan 12, 2023 | 16.98 | 17.03 | 16.69 | 16.81 | 528,342 | +0.14(+0.85%) |
Jan 11, 2023 | 16.75 | 16.77 | 16.56 | 16.67 | 530,920 | -0.01(-0.06%) |
Jan 10, 2023 | 16.67 | 16.76 | 16.52 | 16.68 | 817,775 | +0.50(+3.10%) |
Jan 09, 2023 | 16.52 | 16.57 | 16.17 | 16.18 | 638,470 | -0.27(-1.67%) |
Jan 06, 2023 | 16.19 | 16.48 | 16.01 | 16.45 | 592,729 | +0.44(+2.72%) |
Jan 05, 2023 | 16.02 | 16.06 | 15.84 | 16.02 | 500,096 | +0.07(+0.42%) |
Jan 04, 2023 | 15.70 | 16.03 | 15.69 | 15.95 | 922,447 | +0.70(+4.59%) |
Jan 03, 2023 | 15.04 | 15.26 | 14.91 | 15.25 | 1,381,585 | -0.22(-1.41%) |
Dec 30, 2022 | 15.41 | 15.51 | 15.36 | 15.47 | 625,698 | +0.02(+0.12%) |
Dec 29, 2022 | 14.98 | 15.46 | 14.95 | 15.45 | 858,477 | +0.63(+4.28%) |
Dec 28, 2022 | 15.01 | 15.06 | 14.80 | 14.81 | 491,378 | -0.20(-1.32%) |
Dec 27, 2022 | 15.06 | 15.06 | 14.95 | 15.01 | 427,490 | -0.13(-0.87%) |
Dec 23, 2022 | 14.88 | 15.17 | 14.85 | 15.15 | 742,527 | +0.33(+2.24%) |
Dec 22, 2022 | 14.74 | 14.82 | 14.59 | 14.81 | 662,956 | -0.09(-0.64%) |
Dec 21, 2022 | 14.71 | 14.96 | 14.71 | 14.91 | 604,005 | +0.27(+1.81%) |
Dec 20, 2022 | 14.58 | 14.72 | 14.53 | 14.64 | 1,062,371 | -0.11(-0.77%) |
Dec 19, 2022 | 14.89 | 14.89 | 14.66 | 14.76 | 1,165,505 | +0.02(+0.13%) |
Dec 16, 2022 | 14.83 | 14.87 | 14.59 | 14.74 | 1,810,678 | -0.22(-1.46%) |
Dec 15, 2022 | 15.21 | 15.23 | 14.95 | 14.96 | 911,395 | -0.37(-2.41%) |
Dec 14, 2022 | 15.27 | 15.41 | 15.21 | 15.33 | 556,831 | +0.04(+0.25%) |
Dec 13, 2022 | 15.38 | 15.49 | 15.19 | 15.29 | 753,160 | +0.49(+3.33%) |
Dec 12, 2022 | 14.81 | 14.87 | 14.73 | 14.80 | 509,432 | -0.22(-1.45%) |
Dec 09, 2022 | 15.11 | 15.15 | 15.00 | 15.01 | 482,659 | -0.07(-0.44%) |
Dec 08, 2022 | 15.01 | 15.16 | 14.95 | 15.08 | 699,264 | +0.11(+0.76%) |
Dec 07, 2022 | 14.98 | 15.09 | 14.94 | 14.97 | 748,672 | +0.22(+1.48%) |
Dec 06, 2022 | 14.81 | 14.91 | 14.65 | 14.75 | 1,290,829 | -0.60(-3.89%) |
Dec 05, 2022 | 15.42 | 15.49 | 15.30 | 15.34 | 977,539 | -0.16(-1.04%) |
Dec 02, 2022 | 15.36 | 15.51 | 15.31 | 15.51 | 549,278 | +0.38(+2.50%) |