Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.84 | 22.87 | 22.69 | 22.83 | 1,018,454 | -0.14(-0.61%) |
Jan 30, 2024 | 23.01 | 23.20 | 22.95 | 22.97 | 694,902 | -0.20(-0.86%) |
Jan 29, 2024 | 23.31 | 23.36 | 23.10 | 23.17 | 278,287 | -0.25(-1.07%) |
Jan 26, 2024 | 23.39 | 23.50 | 23.36 | 23.42 | 173,124 | +0.04(+0.17%) |
Jan 25, 2024 | 23.37 | 23.47 | 23.32 | 23.38 | 671,514 | -0.13(-0.55%) |
Jan 24, 2024 | 23.24 | 23.58 | 23.23 | 23.51 | 360,542 | +0.14(+0.60%) |
Jan 23, 2024 | 23.36 | 23.49 | 23.36 | 23.37 | 405,032 | +0.20(+0.86%) |
Jan 22, 2024 | 23.14 | 23.25 | 23.09 | 23.17 | 332,143 | -0.16(-0.69%) |
Jan 19, 2024 | 23.39 | 23.52 | 23.32 | 23.33 | 452,486 | -0.06(-0.26%) |
Jan 18, 2024 | 23.23 | 23.44 | 23.19 | 23.39 | 381,550 | +0.26(+1.12%) |
Jan 17, 2024 | 23.17 | 23.28 | 23.07 | 23.13 | 361,832 | +0.02(+0.09%) |
Jan 16, 2024 | 22.94 | 23.18 | 22.89 | 23.11 | 521,864 | +0.42(+1.85%) |
Jan 12, 2024 | 22.64 | 22.75 | 22.53 | 22.69 | 221,667 | +0.02(+0.09%) |
Jan 11, 2024 | 22.76 | 22.90 | 22.65 | 22.67 | 534,576 | -0.11(-0.48%) |
Jan 10, 2024 | 22.60 | 22.78 | 22.56 | 22.78 | 198,079 | +0.15(+0.66%) |
Jan 09, 2024 | 22.64 | 22.66 | 22.53 | 22.63 | 221,820 | +0.10(+0.44%) |
Jan 08, 2024 | 22.75 | 22.78 | 22.48 | 22.53 | 303,065 | -0.18(-0.79%) |
Jan 05, 2024 | 22.67 | 22.74 | 22.41 | 22.71 | 838,143 | +0.21(+0.93%) |
Jan 04, 2024 | 22.48 | 22.55 | 22.42 | 22.50 | 346,659 | +0.35(+1.58%) |
Jan 03, 2024 | 22.45 | 22.50 | 22.11 | 22.15 | 571,892 | -0.09(-0.40%) |
Jan 02, 2024 | 22.25 | 22.29 | 22.17 | 22.24 | 326,164 | +0.13(+0.59%) |
Dec 29, 2023 | 22.05 | 22.12 | 21.90 | 22.11 | 363,909 | +0.20(+0.91%) |
Dec 28, 2023 | 21.84 | 21.96 | 21.73 | 21.91 | 722,989 | +0.18(+0.83%) |
Dec 27, 2023 | 21.89 | 21.94 | 21.71 | 21.73 | 287,917 | -0.35(-1.59%) |
Dec 26, 2023 | 22.13 | 22.18 | 22.08 | 22.08 | 275,213 | -0.04(-0.18%) |
Dec 22, 2023 | 21.96 | 22.21 | 21.96 | 22.12 | 201,694 | +0.05(+0.23%) |
Dec 21, 2023 | 21.84 | 22.11 | 21.84 | 22.07 | 355,269 | +0.18(+0.82%) |
Dec 20, 2023 | 21.98 | 22.11 | 21.86 | 21.89 | 516,456 | -0.17(-0.78%) |
Dec 19, 2023 | 22.03 | 22.11 | 21.97 | 22.06 | 272,745 | -0.12(-0.53%) |
Dec 18, 2023 | 22.13 | 22.23 | 22.13 | 22.18 | 944,523 | +0.21(+0.94%) |
Dec 15, 2023 | 22.03 | 22.10 | 21.93 | 21.97 | 1,833,992 | -0.04(-0.18%) |
Dec 14, 2023 | 22.33 | 22.38 | 21.99 | 22.01 | 2,507,886 | -0.57(-2.52%) |
Dec 13, 2023 | 22.97 | 23.01 | 22.54 | 22.58 | 811,239 | -0.54(-2.34%) |
Dec 12, 2023 | 23.22 | 23.29 | 23.08 | 23.12 | 348,566 | -0.05(-0.21%) |
Dec 11, 2023 | 23.25 | 23.36 | 23.16 | 23.17 | 785,765 | +0.04(+0.17%) |
Dec 08, 2023 | 23.18 | 23.27 | 23.08 | 23.13 | 814,765 | +0.23(+0.99%) |
Dec 07, 2023 | 22.94 | 22.99 | 22.75 | 22.91 | 1,181,713 | +0.15(+0.65%) |
Dec 06, 2023 | 22.99 | 23.01 | 22.73 | 22.76 | 835,780 | -0.32(-1.40%) |
Dec 05, 2023 | 23.33 | 23.34 | 23.08 | 23.08 | 617,620 | -0.55(-2.33%) |
Dec 04, 2023 | 23.61 | 23.72 | 23.54 | 23.63 | 853,590 | +0.12(+0.50%) |
Dec 01, 2023 | 23.94 | 23.97 | 23.46 | 23.52 | 1,033,030 | -0.40(-1.68%) |
Nov 30, 2023 | 23.84 | 24.03 | 23.78 | 23.92 | 1,546,266 | +0.28(+1.21%) |
Nov 29, 2023 | 23.76 | 23.86 | 23.62 | 23.63 | 715,814 | -0.32(-1.35%) |
Nov 28, 2023 | 24.08 | 24.12 | 23.93 | 23.96 | 458,044 | -0.03(-0.12%) |
Nov 27, 2023 | 24.23 | 24.28 | 23.99 | 23.99 | 530,638 | -0.39(-1.61%) |
Nov 24, 2023 | 24.28 | 24.38 | 24.25 | 24.38 | 380,012 | +0.28(+1.18%) |
Nov 22, 2023 | 24.03 | 24.21 | 23.97 | 24.09 | 686,707 | -0.07(-0.28%) |
Nov 21, 2023 | 24.17 | 24.33 | 24.09 | 24.16 | 480,740 | +0.01(+0.04%) |
Nov 20, 2023 | 24.38 | 24.39 | 24.12 | 24.15 | 436,032 | -0.12(-0.49%) |
Nov 17, 2023 | 24.22 | 24.38 | 24.17 | 24.27 | 510,637 | -0.12(-0.48%) |
Nov 16, 2023 | 24.48 | 24.49 | 24.28 | 24.39 | 865,927 | -0.28(-1.15%) |
Nov 15, 2023 | 24.53 | 24.74 | 24.52 | 24.67 | 1,060,932 | +0.35(+1.45%) |
Nov 14, 2023 | 24.26 | 24.47 | 24.22 | 24.32 | 952,110 | -0.58(-2.33%) |
Nov 13, 2023 | 25.04 | 25.14 | 24.86 | 24.90 | 632,359 | +0.09(+0.36%) |
Nov 10, 2023 | 24.75 | 24.88 | 24.70 | 24.81 | 969,012 | -0.16(-0.63%) |
Nov 09, 2023 | 24.55 | 25.17 | 24.55 | 24.97 | 1,285,501 | +0.60(+2.46%) |
Nov 08, 2023 | 24.67 | 24.69 | 24.37 | 24.37 | 554,862 | -0.41(-1.66%) |
Nov 07, 2023 | 24.89 | 24.92 | 24.66 | 24.78 | 667,530 | -0.36(-1.45%) |
Nov 06, 2023 | 25.07 | 25.21 | 25.05 | 25.15 | 846,266 | +0.26(+1.03%) |
Nov 03, 2023 | 24.57 | 24.91 | 24.51 | 24.89 | 1,293,057 | -0.18(-0.71%) |
Nov 02, 2023 | 25.19 | 25.32 | 24.99 | 25.07 | 1,428,648 | -0.59(-2.30%) |
Nov 01, 2023 | 25.97 | 25.98 | 25.64 | 25.66 | 1,271,424 | -0.57(-2.17%) |
Oct 31, 2023 | 25.96 | 26.23 | 25.84 | 26.23 | 943,358 | +0.18(+0.68%) |
Oct 30, 2023 | 26.13 | 26.30 | 25.94 | 26.05 | 980,573 | +0.11(+0.42%) |
Oct 27, 2023 | 26.00 | 26.13 | 25.91 | 25.94 | 900,095 | +0.10(+0.38%) |
Oct 26, 2023 | 26.23 | 26.25 | 25.81 | 25.84 | 1,444,731 | -0.38(-1.46%) |
Oct 25, 2023 | 26.05 | 26.31 | 26.03 | 26.23 | 1,134,639 | +0.58(+2.26%) |
Oct 24, 2023 | 25.91 | 26.03 | 25.65 | 25.65 | 1,251,915 | -0.29(-1.14%) |
Oct 23, 2023 | 26.42 | 26.55 | 25.77 | 25.94 | 1,190,111 | -0.33(-1.27%) |
Oct 20, 2023 | 26.31 | 26.42 | 26.18 | 26.28 | 965,619 | -0.16(-0.59%) |
Oct 19, 2023 | 26.13 | 26.43 | 25.87 | 26.43 | 2,203,191 | +0.54(+2.09%) |
Oct 18, 2023 | 25.92 | 26.07 | 25.80 | 25.89 | 701,108 | +0.26(+1.00%) |
Oct 17, 2023 | 25.75 | 25.87 | 25.55 | 25.64 | 770,200 | +0.28(+1.08%) |
Oct 16, 2023 | 25.36 | 25.44 | 25.31 | 25.36 | 638,827 | +0.43(+1.73%) |
Oct 13, 2023 | 24.93 | 25.06 | 24.87 | 24.93 | 649,139 | -0.47(-1.86%) |
Oct 12, 2023 | 24.82 | 25.44 | 24.79 | 25.40 | 1,365,124 | +0.69(+2.78%) |
Oct 11, 2023 | 24.88 | 24.96 | 24.70 | 24.71 | 1,970,160 | -0.51(-2.03%) |
Oct 10, 2023 | 25.44 | 25.56 | 25.07 | 25.22 | 749,148 | +0.01(+0.04%) |
Oct 09, 2023 | 25.56 | 25.72 | 25.20 | 25.21 | 369,577 | -0.53(-2.06%) |
Oct 06, 2023 | 25.94 | 25.98 | 25.50 | 25.75 | 781,120 | +0.28(+1.12%) |
Oct 05, 2023 | 25.37 | 25.52 | 25.35 | 25.46 | 989,331 | +0.14(+0.54%) |
Oct 04, 2023 | 25.48 | 25.59 | 25.30 | 25.32 | 728,654 | -0.35(-1.38%) |
Oct 03, 2023 | 25.32 | 25.73 | 25.21 | 25.68 | 1,158,087 | +0.58(+2.31%) |
Oct 02, 2023 | 24.87 | 25.18 | 24.84 | 25.10 | 1,408,924 | +0.39(+1.59%) |
Sep 29, 2023 | 24.55 | 24.85 | 24.08 | 24.70 | 1,064,663 | +0.00(+0.00%) |
Sep 28, 2023 | 25.01 | 25.15 | 24.69 | 24.70 | 1,953,126 | -0.06(-0.24%) |
Sep 27, 2023 | 24.47 | 24.85 | 24.41 | 24.76 | 570,782 | +0.14(+0.56%) |
Sep 26, 2023 | 24.47 | 24.67 | 24.42 | 24.63 | 683,531 | +0.11(+0.44%) |
Sep 25, 2023 | 24.40 | 24.54 | 24.43 | 24.52 | 1,264,236 | +0.59(+2.46%) |
Sep 22, 2023 | 24.09 | 24.12 | 23.88 | 23.93 | 642,717 | -0.20(-0.81%) |
Sep 21, 2023 | 23.98 | 24.12 | 23.96 | 24.12 | 1,932,238 | +0.61(+2.59%) |
Sep 20, 2023 | 23.45 | 23.52 | 23.38 | 23.52 | 479,466 | -0.03(-0.14%) |
Sep 19, 2023 | 23.52 | 23.56 | 23.41 | 23.55 | 295,321 | +0.15(+0.62%) |
Sep 18, 2023 | 23.55 | 23.57 | 23.38 | 23.40 | 450,053 | -0.09(-0.37%) |
Sep 15, 2023 | 23.38 | 23.50 | 23.37 | 23.49 | 383,480 | +0.13(+0.54%) |
Sep 14, 2023 | 23.26 | 23.40 | 23.22 | 23.36 | 1,119,398 | +0.18(+0.76%) |
Sep 13, 2023 | 23.25 | 23.28 | 23.12 | 23.19 | 256,368 | +0.01(+0.04%) |
Sep 12, 2023 | 23.28 | 23.34 | 23.17 | 23.18 | 405,316 | -0.13(-0.54%) |
Sep 11, 2023 | 23.30 | 23.34 | 23.23 | 23.31 | 343,423 | +0.19(+0.80%) |
Sep 08, 2023 | 23.11 | 23.18 | 23.00 | 23.12 | 293,927 | -0.10(-0.42%) |
Sep 07, 2023 | 23.19 | 23.30 | 23.19 | 23.22 | 363,172 | -0.03(-0.13%) |
Sep 06, 2023 | 23.16 | 23.33 | 23.16 | 23.25 | 398,740 | -0.04(-0.17%) |
Sep 05, 2023 | 23.13 | 23.32 | 23.12 | 23.29 | 677,292 | +0.31(+1.36%) |
Sep 01, 2023 | 22.75 | 23.02 | 22.75 | 22.97 | 626,796 | +0.35(+1.55%) |
Aug 31, 2023 | 22.62 | 22.67 | 22.53 | 22.62 | 1,043,752 | -0.09(-0.39%) |
Aug 30, 2023 | 22.71 | 22.78 | 22.66 | 22.71 | 270,747 | +0.03(+0.13%) |
Aug 29, 2023 | 22.99 | 23.00 | 22.61 | 22.68 | 453,210 | -0.24(-1.06%) |
Aug 28, 2023 | 22.83 | 23.02 | 22.83 | 22.93 | 626,726 | -0.01(-0.04%) |
Aug 25, 2023 | 23.05 | 23.10 | 22.86 | 22.94 | 641,248 | -0.05(-0.21%) |
Aug 24, 2023 | 22.94 | 22.99 | 22.84 | 22.98 | 835,624 | +0.15(+0.64%) |
Aug 23, 2023 | 23.13 | 23.17 | 22.84 | 22.84 | 573,959 | -0.56(-2.41%) |
Aug 22, 2023 | 23.53 | 23.60 | 23.39 | 23.40 | 467,799 | -0.17(-0.70%) |
Aug 21, 2023 | 23.54 | 23.65 | 23.52 | 23.57 | 693,944 | +0.32(+1.38%) |
Aug 18, 2023 | 23.34 | 23.36 | 23.15 | 23.25 | 747,969 | -0.08(-0.33%) |
Aug 17, 2023 | 23.32 | 23.44 | 23.30 | 23.33 | 1,442,460 | +0.12(+0.50%) |
Aug 16, 2023 | 23.12 | 23.25 | 22.99 | 23.21 | 439,479 | +0.18(+0.76%) |
Aug 15, 2023 | 23.00 | 23.04 | 22.89 | 23.03 | 578,212 | +0.14(+0.60%) |
Aug 14, 2023 | 22.87 | 22.95 | 22.70 | 22.90 | 383,290 | +0.07(+0.30%) |
Aug 11, 2023 | 22.85 | 22.87 | 22.72 | 22.83 | 374,222 | +0.08(+0.34%) |
Aug 10, 2023 | 22.44 | 22.77 | 22.36 | 22.75 | 719,522 | +0.35(+1.56%) |
Aug 09, 2023 | 22.46 | 22.47 | 22.37 | 22.40 | 178,036 | -0.11(-0.48%) |
Aug 08, 2023 | 22.48 | 22.56 | 22.34 | 22.51 | 372,122 | -0.24(-1.07%) |
Aug 07, 2023 | 22.63 | 22.78 | 22.61 | 22.75 | 318,325 | +0.21(+0.95%) |
Aug 04, 2023 | 22.86 | 22.87 | 22.50 | 22.54 | 770,958 | -0.39(-1.70%) |
Aug 03, 2023 | 22.87 | 23.00 | 22.82 | 22.93 | 785,277 | +0.52(+2.30%) |
Aug 02, 2023 | 22.41 | 22.55 | 22.38 | 22.41 | 761,711 | +0.24(+1.10%) |
Aug 01, 2023 | 22.00 | 22.22 | 21.91 | 22.17 | 800,544 | +0.38(+1.74%) |
Jul 31, 2023 | 21.88 | 21.89 | 21.74 | 21.79 | 438,868 | -0.05(-0.23%) |
Jul 28, 2023 | 21.94 | 21.98 | 21.83 | 21.84 | 181,813 | -0.09(-0.40%) |
Jul 27, 2023 | 21.64 | 22.03 | 21.60 | 21.92 | 363,284 | +0.40(+1.85%) |
Jul 26, 2023 | 21.44 | 21.57 | 21.43 | 21.52 | 283,817 | -0.02(-0.09%) |
Jul 25, 2023 | 21.60 | 21.62 | 21.48 | 21.54 | 164,456 | +0.06(+0.27%) |
Jul 24, 2023 | 21.35 | 21.50 | 21.32 | 21.49 | 300,182 | +0.10(+0.45%) |
Jul 21, 2023 | 21.30 | 21.42 | 21.27 | 21.39 | 146,331 | -0.01(-0.05%) |
Jul 20, 2023 | 21.30 | 21.49 | 21.28 | 21.40 | 1,516,604 | +0.26(+1.24%) |
Jul 19, 2023 | 21.32 | 21.39 | 21.13 | 21.13 | 230,880 | -0.24(-1.14%) |
Jul 18, 2023 | 21.37 | 21.42 | 21.31 | 21.38 | 131,692 | -0.09(-0.41%) |
Jul 17, 2023 | 21.49 | 21.54 | 21.43 | 21.47 | 345,914 | +0.02(+0.09%) |
Jul 14, 2023 | 21.37 | 21.47 | 21.33 | 21.45 | 122,285 | +0.11(+0.50%) |
Jul 13, 2023 | 21.45 | 21.52 | 21.32 | 21.34 | 569,292 | -0.21(-0.99%) |
Jul 12, 2023 | 21.71 | 21.78 | 21.50 | 21.55 | 214,497 | -0.26(-1.20%) |
Jul 11, 2023 | 21.82 | 21.89 | 21.74 | 21.82 | 259,191 | -0.08(-0.36%) |
Jul 10, 2023 | 21.98 | 21.98 | 21.84 | 21.89 | 255,614 | -0.02(-0.09%) |
Jul 07, 2023 | 21.89 | 21.94 | 21.82 | 21.91 | 466,594 | +0.15(+0.67%) |
Jul 06, 2023 | 21.66 | 21.83 | 21.64 | 21.77 | 929,128 | +0.29(+1.36%) |
Jul 05, 2023 | 21.29 | 21.54 | 21.27 | 21.48 | 121,270 | +0.23(+1.10%) |
Jul 03, 2023 | 21.11 | 21.25 | 21.01 | 21.24 | 212,223 | +0.13(+0.60%) |
Jun 30, 2023 | 21.31 | 21.35 | 21.09 | 21.12 | 489,223 | -0.23(-1.09%) |
Jun 29, 2023 | 21.27 | 21.43 | 21.24 | 21.35 | 1,014,355 | +0.36(+1.72%) |
Jun 28, 2023 | 21.01 | 21.13 | 20.93 | 20.99 | 175,351 | -0.07(-0.32%) |
Jun 27, 2023 | 20.96 | 21.14 | 20.91 | 21.06 | 217,344 | +0.05(+0.23%) |
Jun 26, 2023 | 20.96 | 21.05 | 20.93 | 21.01 | 252,117 | -0.02(-0.09%) |
Jun 23, 2023 | 20.89 | 21.08 | 20.88 | 21.03 | 283,785 | -0.18(-0.83%) |
Jun 22, 2023 | 21.13 | 21.24 | 21.03 | 21.20 | 785,012 | +0.24(+1.16%) |
Jun 21, 2023 | 21.12 | 21.21 | 20.94 | 20.96 | 936,978 | -0.03(-0.12%) |
Jun 20, 2023 | 21.05 | 21.05 | 20.94 | 20.98 | 648,758 | -0.15(-0.72%) |
Jun 16, 2023 | 21.18 | 21.24 | 21.06 | 21.14 | 109,957 | +0.09(+0.41%) |
Jun 15, 2023 | 21.02 | 21.13 | 20.93 | 21.05 | 324,088 | -0.18(-0.86%) |
Jun 14, 2023 | 21.33 | 21.35 | 21.20 | 21.23 | 258,663 | -0.15(-0.72%) |
Jun 13, 2023 | 21.21 | 21.45 | 21.18 | 21.39 | 773,778 | +0.20(+0.93%) |
Jun 12, 2023 | 21.20 | 21.41 | 21.17 | 21.19 | 213,238 | -0.04(-0.20%) |
Jun 09, 2023 | 21.30 | 21.36 | 21.17 | 21.23 | 376,791 | +0.03(+0.14%) |
Jun 08, 2023 | 21.46 | 21.46 | 21.19 | 21.21 | 139,837 | -0.22(-1.03%) |
Jun 07, 2023 | 21.18 | 21.46 | 21.13 | 21.43 | 158,684 | +0.29(+1.36%) |
Jun 06, 2023 | 21.23 | 21.34 | 21.12 | 21.14 | 142,870 | -0.11(-0.50%) |
Jun 05, 2023 | 21.34 | 21.36 | 21.11 | 21.24 | 460,356 | +0.07(+0.32%) |
Jun 02, 2023 | 20.99 | 21.20 | 20.98 | 21.18 | 289,825 | +0.18(+0.87%) |
Jun 01, 2023 | 20.93 | 21.05 | 20.77 | 20.99 | 657,015 | -0.03(-0.14%) |
May 31, 2023 | 21.23 | 21.26 | 21.00 | 21.02 | 512,909 | -0.21(-1.00%) |
May 30, 2023 | 21.34 | 21.39 | 21.18 | 21.23 | 992,026 | -0.22(-1.03%) |
May 26, 2023 | 21.63 | 21.65 | 21.44 | 21.46 | 356,557 | -0.12(-0.53%) |
May 25, 2023 | 21.48 | 21.64 | 21.47 | 21.57 | 461,523 | +0.07(+0.31%) |
May 24, 2023 | 21.35 | 21.51 | 21.35 | 21.50 | 624,275 | +0.10(+0.45%) |
May 23, 2023 | 21.55 | 21.57 | 21.37 | 21.41 | 300,670 | -0.06(-0.27%) |
May 22, 2023 | 21.35 | 21.48 | 21.26 | 21.46 | 616,095 | +0.10(+0.45%) |
May 19, 2023 | 21.34 | 21.41 | 21.22 | 21.37 | 319,741 | +0.15(+0.72%) |
May 18, 2023 | 21.14 | 21.23 | 21.14 | 21.22 | 471,526 | +0.16(+0.78%) |
May 17, 2023 | 20.95 | 21.10 | 20.94 | 21.05 | 271,216 | +0.07(+0.32%) |
May 16, 2023 | 21.08 | 21.14 | 20.98 | 20.98 | 380,477 | +0.07(+0.32%) |
May 15, 2023 | 20.87 | 20.93 | 20.87 | 20.92 | 148,012 | +0.23(+1.11%) |
May 12, 2023 | 20.53 | 20.70 | 20.50 | 20.69 | 251,552 | +0.16(+0.80%) |
May 11, 2023 | 20.48 | 20.59 | 20.44 | 20.52 | 548,108 | -0.19(-0.93%) |
May 10, 2023 | 20.79 | 20.80 | 20.69 | 20.72 | 983,124 | -0.19(-0.92%) |
May 09, 2023 | 20.84 | 20.93 | 20.81 | 20.91 | 204,655 | +0.08(+0.37%) |
May 08, 2023 | 20.82 | 20.86 | 20.75 | 20.83 | 930,400 | +0.29(+1.40%) |
May 05, 2023 | 20.64 | 20.70 | 20.54 | 20.54 | 581,661 | +0.09(+0.42%) |
May 04, 2023 | 20.47 | 20.48 | 20.24 | 20.46 | 730,250 | +0.19(+0.95%) |
May 03, 2023 | 20.31 | 20.46 | 20.20 | 20.26 | 361,396 | -0.13(-0.66%) |
May 02, 2023 | 20.73 | 20.75 | 20.39 | 20.40 | 418,512 | -0.49(-2.35%) |
May 01, 2023 | 20.48 | 20.96 | 20.47 | 20.89 | 366,449 | +0.59(+2.89%) |
Apr 28, 2023 | 20.35 | 20.42 | 20.25 | 20.30 | 761,180 | -0.33(-1.58%) |
Apr 27, 2023 | 20.54 | 20.67 | 20.54 | 20.63 | 428,887 | +0.21(+1.04%) |
Apr 26, 2023 | 20.23 | 20.45 | 20.16 | 20.42 | 519,991 | +0.20(+1.00%) |
Apr 25, 2023 | 20.33 | 20.34 | 20.18 | 20.22 | 552,275 | -0.30(-1.45%) |
Apr 24, 2023 | 20.60 | 20.61 | 20.50 | 20.51 | 161,670 | -0.18(-0.88%) |
Apr 21, 2023 | 20.51 | 20.73 | 20.49 | 20.70 | 385,764 | +0.12(+0.56%) |
Apr 20, 2023 | 20.60 | 20.63 | 20.53 | 20.58 | 217,594 | -0.16(-0.79%) |
Apr 19, 2023 | 20.78 | 20.88 | 20.73 | 20.74 | 313,705 | +0.03(+0.14%) |
Apr 18, 2023 | 20.82 | 20.82 | 20.66 | 20.72 | 190,113 | -0.09(-0.42%) |
Apr 17, 2023 | 20.68 | 20.82 | 20.66 | 20.80 | 467,697 | +0.26(+1.26%) |
Apr 14, 2023 | 20.48 | 20.60 | 20.46 | 20.54 | 607,149 | +0.21(+1.04%) |
Apr 13, 2023 | 20.14 | 20.37 | 20.09 | 20.33 | 631,387 | +0.15(+0.76%) |
Apr 12, 2023 | 20.15 | 20.37 | 20.13 | 20.18 | 638,821 | +0.03(+0.14%) |
Apr 11, 2023 | 20.14 | 20.24 | 20.13 | 20.15 | 239,689 | -0.02(-0.10%) |
Apr 10, 2023 | 20.02 | 20.23 | 20.02 | 20.17 | 499,812 | +0.31(+1.55%) |
Apr 06, 2023 | 19.87 | 19.89 | 19.79 | 19.86 | 955,430 | -0.05(-0.24%) |
Apr 05, 2023 | 19.99 | 20.05 | 19.88 | 19.91 | 1,990,005 | -0.18(-0.91%) |
Apr 04, 2023 | 20.36 | 20.36 | 19.97 | 20.09 | 904,165 | -0.11(-0.52%) |
Apr 03, 2023 | 20.32 | 20.37 | 20.11 | 20.20 | 1,365,850 | -0.11(-0.52%) |
Mar 31, 2023 | 20.48 | 20.53 | 20.26 | 20.30 | 726,178 | -0.30(-1.45%) |
Mar 30, 2023 | 20.66 | 20.70 | 20.55 | 20.60 | 224,853 | -0.09(-0.44%) |
Mar 29, 2023 | 20.81 | 20.83 | 20.67 | 20.69 | 413,608 | +0.03(+0.16%) |
Mar 28, 2023 | 20.71 | 20.74 | 20.62 | 20.66 | 307,649 | -0.01(-0.05%) |
Mar 27, 2023 | 20.53 | 20.67 | 20.41 | 20.67 | 565,618 | +0.46(+2.28%) |
Mar 24, 2023 | 20.13 | 20.29 | 20.07 | 20.21 | 1,837,655 | -0.06(-0.28%) |
Mar 23, 2023 | 20.45 | 20.56 | 20.24 | 20.26 | 1,752,845 | -0.01(-0.05%) |
Mar 22, 2023 | 20.61 | 20.65 | 20.25 | 20.27 | 2,454,680 | -0.26(-1.29%) |
Mar 21, 2023 | 20.50 | 20.61 | 20.45 | 20.54 | 1,517,361 | +0.19(+0.94%) |
Mar 20, 2023 | 20.16 | 20.39 | 20.16 | 20.35 | 1,644,074 | +0.16(+0.80%) |
Mar 17, 2023 | 20.20 | 20.23 | 19.99 | 20.19 | 3,033,879 | -0.27(-1.30%) |
Mar 16, 2023 | 20.06 | 20.50 | 19.93 | 20.45 | 6,925,260 | +0.16(+0.80%) |
Mar 15, 2023 | 20.16 | 20.45 | 19.97 | 20.29 | 5,244,985 | -0.41(-1.98%) |
Mar 14, 2023 | 20.49 | 20.77 | 20.41 | 20.70 | 3,181,391 | +0.35(+1.73%) |
Mar 13, 2023 | 19.89 | 20.49 | 19.71 | 20.35 | 4,933,948 | -0.06(-0.28%) |
Mar 10, 2023 | 20.73 | 20.73 | 20.38 | 20.40 | 2,804,764 | -0.71(-3.38%) |
Mar 09, 2023 | 21.24 | 21.29 | 21.05 | 21.12 | 975,095 | -0.07(-0.31%) |
Mar 08, 2023 | 21.06 | 21.26 | 20.96 | 21.18 | 1,003,394 | -0.02(-0.09%) |
Mar 07, 2023 | 21.26 | 21.36 | 21.07 | 21.20 | 1,233,279 | -0.11(-0.54%) |
Mar 06, 2023 | 21.09 | 21.34 | 21.07 | 21.32 | 1,426,745 | +0.16(+0.76%) |
Mar 03, 2023 | 21.37 | 21.43 | 21.15 | 21.16 | 1,303,947 | -0.53(-2.46%) |
Mar 02, 2023 | 21.76 | 21.80 | 21.64 | 21.69 | 1,735,353 | +0.21(+0.97%) |
Mar 01, 2023 | 21.37 | 21.56 | 21.34 | 21.48 | 1,548,979 | +0.24(+1.12%) |
Feb 28, 2023 | 21.48 | 21.54 | 21.24 | 21.24 | 947,416 | -0.10(-0.45%) |
Feb 27, 2023 | 21.34 | 21.40 | 21.24 | 21.34 | 1,156,712 | -0.06(-0.27%) |
Feb 24, 2023 | 21.27 | 21.47 | 21.22 | 21.39 | 941,557 | +0.28(+1.31%) |
Feb 23, 2023 | 21.27 | 21.27 | 21.05 | 21.12 | 1,738,113 | -0.19(-0.89%) |
Feb 22, 2023 | 21.38 | 21.38 | 21.22 | 21.31 | 1,030,378 | -0.20(-0.93%) |
Feb 21, 2023 | 21.37 | 21.52 | 21.33 | 21.51 | 1,451,392 | +0.43(+2.03%) |
Feb 17, 2023 | 21.35 | 21.36 | 21.08 | 21.08 | 1,329,769 | -0.14(-0.67%) |
Feb 16, 2023 | 21.14 | 21.28 | 21.10 | 21.22 | 1,453,456 | +0.30(+1.46%) |
Feb 15, 2023 | 20.82 | 21.03 | 20.76 | 20.92 | 1,503,223 | +0.20(+0.96%) |
Feb 14, 2023 | 20.69 | 20.90 | 20.57 | 20.72 | 960,283 | +0.06(+0.28%) |
Feb 13, 2023 | 20.79 | 20.80 | 20.64 | 20.66 | 1,308,124 | -0.18(-0.87%) |
Feb 10, 2023 | 20.62 | 20.89 | 20.62 | 20.84 | 1,843,476 | +0.24(+1.15%) |
Feb 09, 2023 | 20.22 | 20.62 | 20.20 | 20.60 | 1,205,705 | +0.21(+1.03%) |
Feb 08, 2023 | 20.49 | 20.63 | 20.39 | 20.39 | 772,563 | -0.09(-0.42%) |
Feb 07, 2023 | 20.42 | 20.50 | 20.24 | 20.48 | 1,342,568 | +0.16(+0.80%) |
Feb 06, 2023 | 20.36 | 20.37 | 20.24 | 20.32 | 690,849 | +0.17(+0.85%) |
Feb 03, 2023 | 20.14 | 20.28 | 20.09 | 20.15 | 3,227,205 | +0.29(+1.44%) |
Feb 02, 2023 | 19.75 | 19.90 | 19.66 | 19.86 | 1,382,984 | -0.01(-0.05%) |