Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.71 | 19.75 | 19.66 | 19.70 | 1,270,029 | -0.09(-0.45%) |
Nov 29, 2023 | 19.75 | 19.83 | 19.73 | 19.79 | 1,273,417 | +0.03(+0.15%) |
Nov 28, 2023 | 19.62 | 19.77 | 19.58 | 19.76 | 1,518,382 | +0.26(+1.33%) |
Nov 27, 2023 | 19.46 | 19.50 | 19.41 | 19.50 | 1,009,193 | +0.15(+0.78%) |
Nov 24, 2023 | 19.37 | 19.38 | 19.33 | 19.35 | 667,182 | +0.08(+0.42%) |
Nov 22, 2023 | 19.34 | 19.38 | 19.23 | 19.27 | 1,202,509 | -0.07(-0.34%) |
Nov 21, 2023 | 19.36 | 19.42 | 19.32 | 19.34 | 615,633 | +0.20(+1.02%) |
Nov 20, 2023 | 19.03 | 19.15 | 19.01 | 19.14 | 997,083 | -0.03(-0.16%) |
Nov 17, 2023 | 19.21 | 19.21 | 19.14 | 19.17 | 1,175,468 | +0.00(+0.00%) |
Nov 16, 2023 | 19.07 | 19.23 | 19.07 | 19.17 | 1,236,235 | +0.21(+1.11%) |
Nov 15, 2023 | 18.99 | 19.01 | 18.92 | 18.96 | 1,018,707 | -0.03(-0.16%) |
Nov 14, 2023 | 18.95 | 19.07 | 18.95 | 18.99 | 1,555,712 | +0.16(+0.85%) |
Nov 13, 2023 | 18.72 | 18.86 | 18.70 | 18.83 | 1,241,048 | +0.10(+0.53%) |
Nov 10, 2023 | 18.84 | 18.84 | 18.71 | 18.73 | 1,586,337 | -0.20(-1.06%) |
Nov 09, 2023 | 18.89 | 19.02 | 18.88 | 18.93 | 1,493,935 | +0.07(+0.37%) |
Nov 08, 2023 | 18.99 | 19.00 | 18.84 | 18.86 | 1,742,587 | -0.20(-1.05%) |
Nov 07, 2023 | 19.03 | 19.07 | 18.97 | 19.06 | 844,131 | -0.08(-0.42%) |
Nov 06, 2023 | 19.21 | 19.22 | 19.14 | 19.14 | 883,752 | -0.14(-0.73%) |
Nov 03, 2023 | 19.24 | 19.36 | 19.24 | 19.28 | 1,105,585 | +0.07(+0.36%) |
Nov 02, 2023 | 19.22 | 19.23 | 19.15 | 19.21 | 1,206,340 | +0.07(+0.37%) |
Nov 01, 2023 | 19.19 | 19.28 | 19.06 | 19.14 | 1,418,224 | -0.07(-0.39%) |
Oct 31, 2023 | 19.33 | 19.43 | 19.15 | 19.21 | 1,489,360 | -0.09(-0.49%) |
Oct 30, 2023 | 19.37 | 19.38 | 19.28 | 19.31 | 1,407,148 | -0.12(-0.62%) |
Oct 27, 2023 | 19.19 | 19.45 | 19.15 | 19.43 | 1,221,239 | +0.23(+1.20%) |
Oct 26, 2023 | 19.13 | 19.25 | 19.09 | 19.20 | 968,236 | +0.03(+0.16%) |
Oct 25, 2023 | 19.13 | 19.23 | 19.00 | 19.17 | 1,390,383 | +0.09(+0.47%) |
Oct 24, 2023 | 19.00 | 19.14 | 18.96 | 19.08 | 1,140,495 | -0.01(-0.05%) |
Oct 23, 2023 | 19.14 | 19.16 | 19.07 | 19.09 | 1,438,078 | -0.08(-0.42%) |
Oct 20, 2023 | 19.14 | 19.33 | 19.11 | 19.17 | 1,493,468 | +0.07(+0.37%) |
Oct 19, 2023 | 18.90 | 19.14 | 18.87 | 19.10 | 1,431,095 | +0.22(+1.17%) |
Oct 18, 2023 | 18.88 | 19.00 | 18.77 | 18.88 | 949,807 | +0.27(+1.45%) |
Oct 17, 2023 | 18.62 | 18.69 | 18.57 | 18.61 | 694,969 | +0.03(+0.16%) |
Oct 16, 2023 | 18.56 | 18.61 | 18.52 | 18.58 | 851,052 | -0.09(-0.48%) |
Oct 13, 2023 | 18.45 | 18.68 | 18.44 | 18.67 | 1,109,280 | +0.58(+3.21%) |
Oct 12, 2023 | 18.17 | 18.18 | 18.07 | 18.09 | 773,502 | -0.04(-0.22%) |
Oct 11, 2023 | 18.12 | 18.16 | 18.09 | 18.13 | 612,747 | +0.12(+0.67%) |
Oct 10, 2023 | 17.96 | 18.02 | 17.93 | 18.01 | 858,316 | -0.02(-0.11%) |
Oct 09, 2023 | 17.86 | 18.04 | 17.85 | 18.03 | 1,081,569 | +0.33(+1.86%) |
Oct 06, 2023 | 17.66 | 17.76 | 17.58 | 17.70 | 1,210,925 | +0.09(+0.48%) |
Oct 05, 2023 | 17.62 | 17.63 | 17.56 | 17.61 | 1,261,544 | -0.03(-0.14%) |
Oct 04, 2023 | 17.66 | 17.67 | 17.56 | 17.64 | 928,653 | -0.02(-0.11%) |
Oct 03, 2023 | 17.64 | 17.74 | 17.61 | 17.66 | 2,068,389 | -0.04(-0.23%) |
Oct 02, 2023 | 17.76 | 17.78 | 17.68 | 17.70 | 1,808,138 | -0.19(-1.06%) |
Sep 29, 2023 | 18.15 | 18.16 | 17.87 | 17.89 | 1,306,583 | -0.18(-1.00%) |
Sep 28, 2023 | 18.14 | 18.17 | 17.98 | 18.07 | 1,101,385 | -0.10(-0.55%) |
Sep 27, 2023 | 18.28 | 18.29 | 18.12 | 18.17 | 1,386,208 | -0.23(-1.24%) |
Sep 26, 2023 | 18.44 | 18.48 | 18.38 | 18.40 | 1,269,760 | -0.15(-0.81%) |
Sep 25, 2023 | 18.61 | 18.56 | 18.53 | 18.55 | 952,516 | -0.08(-0.43%) |
Sep 22, 2023 | 18.64 | 18.67 | 18.62 | 18.63 | 601,547 | +0.05(+0.27%) |
Sep 21, 2023 | 18.55 | 18.62 | 18.54 | 18.58 | 968,737 | -0.13(-0.69%) |
Sep 20, 2023 | 18.71 | 18.85 | 18.71 | 18.71 | 1,785,968 | +0.02(+0.11%) |
Sep 19, 2023 | 18.72 | 18.75 | 18.68 | 18.69 | 574,304 | -0.02(-0.11%) |
Sep 18, 2023 | 18.65 | 18.72 | 18.62 | 18.71 | 740,278 | +0.11(+0.59%) |
Sep 15, 2023 | 18.62 | 18.68 | 18.60 | 18.60 | 1,022,741 | +0.12(+0.65%) |
Sep 14, 2023 | 18.41 | 18.51 | 18.40 | 18.48 | 813,317 | +0.00(+0.03%) |
Sep 13, 2023 | 18.52 | 18.55 | 18.47 | 18.48 | 1,573,011 | -0.04(-0.24%) |
Sep 12, 2023 | 18.49 | 18.54 | 18.47 | 18.52 | 911,876 | -0.10(-0.54%) |
Sep 11, 2023 | 18.67 | 18.68 | 18.60 | 18.62 | 626,024 | +0.04(+0.22%) |
Sep 08, 2023 | 18.60 | 18.68 | 18.56 | 18.58 | 718,495 | +0.00(+0.00%) |
Sep 07, 2023 | 18.60 | 18.61 | 18.56 | 18.58 | 521,161 | +0.02(+0.11%) |
Sep 06, 2023 | 18.60 | 18.68 | 18.55 | 18.56 | 2,012,517 | -0.08(-0.43%) |
Sep 05, 2023 | 18.70 | 18.71 | 18.64 | 18.64 | 1,164,546 | -0.14(-0.75%) |
Sep 01, 2023 | 18.83 | 18.89 | 18.72 | 18.78 | 833,976 | +0.00(+0.00%) |
Aug 31, 2023 | 18.81 | 18.83 | 18.77 | 18.78 | 739,198 | -0.04(-0.21%) |
Aug 30, 2023 | 18.85 | 18.87 | 18.81 | 18.82 | 980,684 | +0.05(+0.27%) |
Aug 29, 2023 | 18.57 | 18.77 | 18.56 | 18.77 | 1,031,526 | +0.19(+1.02%) |
Aug 28, 2023 | 18.55 | 18.64 | 18.52 | 18.58 | 834,827 | +0.05(+0.27%) |
Aug 25, 2023 | 18.52 | 18.61 | 18.43 | 18.53 | 940,041 | -0.02(-0.11%) |
Aug 24, 2023 | 18.53 | 18.62 | 18.51 | 18.55 | 894,440 | +0.00(+0.00%) |
Aug 23, 2023 | 18.49 | 18.59 | 18.48 | 18.55 | 1,070,509 | +0.18(+0.98%) |
Aug 22, 2023 | 18.34 | 18.39 | 18.30 | 18.37 | 960,539 | +0.03(+0.16%) |
Aug 21, 2023 | 18.34 | 18.35 | 18.25 | 18.34 | 869,452 | +0.04(+0.22%) |
Aug 18, 2023 | 18.35 | 18.36 | 18.27 | 18.30 | 1,083,695 | +0.01(+0.05%) |
Aug 17, 2023 | 18.41 | 18.41 | 18.25 | 18.29 | 1,234,210 | -0.02(-0.11%) |
Aug 16, 2023 | 18.42 | 18.46 | 18.31 | 18.31 | 861,451 | -0.12(-0.65%) |
Aug 15, 2023 | 18.43 | 18.51 | 18.39 | 18.43 | 1,197,766 | -0.03(-0.16%) |
Aug 14, 2023 | 18.46 | 18.52 | 18.43 | 18.46 | 796,361 | -0.07(-0.38%) |
Aug 11, 2023 | 18.53 | 18.59 | 18.51 | 18.53 | 599,793 | +0.01(+0.05%) |
Aug 10, 2023 | 18.58 | 18.64 | 18.52 | 18.52 | 931,421 | -0.02(-0.11%) |
Aug 09, 2023 | 18.64 | 18.66 | 18.54 | 18.54 | 672,669 | -0.10(-0.54%) |
Aug 08, 2023 | 18.64 | 18.70 | 18.62 | 18.64 | 933,950 | -0.11(-0.59%) |
Aug 07, 2023 | 18.79 | 18.79 | 18.70 | 18.75 | 837,522 | -0.05(-0.27%) |
Aug 04, 2023 | 18.80 | 18.86 | 18.76 | 18.80 | 797,292 | +0.08(+0.43%) |
Aug 03, 2023 | 18.72 | 18.77 | 18.70 | 18.72 | 631,687 | -0.01(-0.05%) |
Aug 02, 2023 | 18.84 | 18.86 | 18.72 | 18.73 | 797,722 | -0.09(-0.50%) |
Aug 01, 2023 | 18.87 | 18.91 | 18.80 | 18.82 | 766,574 | -0.20(-1.03%) |
Jul 31, 2023 | 19.02 | 19.10 | 19.02 | 19.02 | 916,221 | +0.06(+0.32%) |
Jul 28, 2023 | 18.94 | 19.02 | 18.91 | 18.96 | 849,622 | +0.14(+0.72%) |
Jul 27, 2023 | 18.95 | 18.95 | 18.81 | 18.82 | 950,715 | -0.30(-1.59%) |
Jul 26, 2023 | 19.05 | 19.15 | 19.02 | 19.13 | 1,601,062 | +0.11(+0.60%) |
Jul 25, 2023 | 18.95 | 19.04 | 18.90 | 19.02 | 869,175 | +0.09(+0.45%) |
Jul 24, 2023 | 19.01 | 19.03 | 18.91 | 18.93 | 739,621 | -0.08(-0.42%) |
Jul 21, 2023 | 18.99 | 19.03 | 18.95 | 19.01 | 856,616 | -0.05(-0.29%) |
Jul 20, 2023 | 19.16 | 19.17 | 19.04 | 19.07 | 1,265,536 | -0.08(-0.44%) |
Jul 19, 2023 | 19.14 | 19.18 | 19.07 | 19.15 | 971,198 | -0.01(-0.05%) |
Jul 18, 2023 | 19.06 | 19.22 | 19.02 | 19.16 | 928,834 | +0.23(+1.22%) |
Jul 17, 2023 | 18.88 | 18.95 | 18.84 | 18.93 | 1,119,553 | +0.01(+0.05%) |
Jul 14, 2023 | 18.94 | 18.99 | 18.90 | 18.92 | 722,154 | -0.07(-0.37%) |
Jul 13, 2023 | 18.98 | 19.00 | 18.93 | 18.99 | 832,076 | +0.02(+0.13%) |
Jul 12, 2023 | 18.89 | 18.98 | 18.89 | 18.96 | 1,399,279 | +0.25(+1.36%) |
Jul 11, 2023 | 18.72 | 18.75 | 18.68 | 18.71 | 807,167 | +0.06(+0.32%) |
Jul 10, 2023 | 18.61 | 18.66 | 18.59 | 18.65 | 676,263 | +0.01(+0.05%) |
Jul 07, 2023 | 18.60 | 18.74 | 18.60 | 18.64 | 615,055 | +0.15(+0.81%) |
Jul 06, 2023 | 18.51 | 18.55 | 18.43 | 18.49 | 1,201,782 | -0.06(-0.32%) |
Jul 05, 2023 | 18.71 | 18.71 | 18.54 | 18.55 | 687,826 | -0.07(-0.38%) |
Jul 03, 2023 | 18.62 | 18.70 | 18.61 | 18.62 | 393,201 | +0.02(+0.11%) |
Jun 30, 2023 | 18.54 | 18.62 | 18.50 | 18.60 | 367,069 | +0.13(+0.70%) |
Jun 29, 2023 | 18.33 | 18.52 | 18.33 | 18.47 | 657,159 | -0.02(-0.11%) |
Jun 28, 2023 | 18.48 | 18.53 | 18.44 | 18.49 | 411,082 | -0.04(-0.22%) |
Jun 27, 2023 | 18.67 | 18.69 | 18.51 | 18.53 | 1,633,342 | -0.10(-0.54%) |
Jun 26, 2023 | 18.68 | 18.68 | 18.61 | 18.63 | 1,219,764 | +0.04(+0.22%) |
Jun 23, 2023 | 18.73 | 18.77 | 18.57 | 18.59 | 1,482,172 | +0.05(+0.27%) |
Jun 22, 2023 | 18.61 | 18.66 | 18.53 | 18.54 | 1,686,466 | -0.18(-0.96%) |
Jun 21, 2023 | 18.69 | 18.76 | 18.59 | 18.72 | 2,132,498 | -0.03(-0.16%) |
Jun 20, 2023 | 18.78 | 18.78 | 18.69 | 18.75 | 1,500,175 | -0.19(-1.00%) |
Jun 16, 2023 | 18.98 | 19.04 | 18.92 | 18.94 | 1,399,051 | -0.04(-0.21%) |
Jun 15, 2023 | 18.80 | 18.99 | 18.80 | 18.98 | 1,600,182 | +0.15(+0.80%) |
Jun 14, 2023 | 18.96 | 18.98 | 18.79 | 18.83 | 1,625,433 | +0.00(+0.00%) |
Jun 13, 2023 | 19.00 | 19.02 | 18.80 | 18.83 | 1,338,305 | -0.15(-0.79%) |
Jun 12, 2023 | 18.95 | 18.98 | 18.89 | 18.98 | 1,721,857 | +0.00(+0.00%) |
Jun 09, 2023 | 19.01 | 19.06 | 18.95 | 18.98 | 1,433,635 | -0.05(-0.26%) |
Jun 08, 2023 | 18.98 | 19.09 | 18.98 | 19.03 | 1,374,055 | +0.23(+1.22%) |
Jun 07, 2023 | 18.98 | 19.09 | 18.79 | 18.80 | 2,200,299 | -0.21(-1.10%) |
Jun 06, 2023 | 19.01 | 19.05 | 18.94 | 19.01 | 1,239,858 | +0.01(+0.05%) |
Jun 05, 2023 | 18.86 | 19.02 | 18.84 | 19.00 | 853,386 | +0.11(+0.58%) |
Jun 02, 2023 | 19.14 | 19.14 | 18.87 | 18.89 | 1,857,300 | -0.28(-1.46%) |
Jun 01, 2023 | 19.06 | 19.20 | 19.06 | 19.17 | 703,249 | +0.16(+0.82%) |
May 31, 2023 | 19.03 | 19.12 | 19.00 | 19.02 | 912,939 | +0.02(+0.08%) |
May 30, 2023 | 18.94 | 19.02 | 18.91 | 19.00 | 910,453 | +0.14(+0.74%) |
May 26, 2023 | 18.87 | 18.91 | 18.78 | 18.86 | 971,949 | +0.06(+0.32%) |
May 25, 2023 | 18.90 | 18.91 | 18.78 | 18.80 | 759,259 | -0.19(-1.00%) |
May 24, 2023 | 19.15 | 19.15 | 18.96 | 18.99 | 1,147,915 | -0.14(-0.73%) |
May 23, 2023 | 19.06 | 19.16 | 19.03 | 19.13 | 604,145 | +0.03(+0.16%) |
May 22, 2023 | 19.10 | 19.18 | 19.08 | 19.10 | 851,006 | -0.04(-0.24%) |
May 19, 2023 | 19.01 | 19.23 | 18.96 | 19.14 | 1,182,769 | +0.18(+0.92%) |
May 18, 2023 | 19.00 | 19.00 | 18.91 | 18.97 | 837,457 | -0.24(-1.25%) |
May 17, 2023 | 19.23 | 19.23 | 19.14 | 19.21 | 963,743 | -0.06(-0.31%) |
May 16, 2023 | 19.46 | 19.48 | 19.24 | 19.27 | 1,149,158 | -0.26(-1.33%) |
May 15, 2023 | 19.54 | 19.59 | 19.50 | 19.53 | 794,906 | +0.04(+0.21%) |
May 12, 2023 | 19.54 | 19.59 | 19.47 | 19.49 | 522,757 | -0.02(-0.10%) |
May 11, 2023 | 19.66 | 19.68 | 19.49 | 19.51 | 805,095 | -0.17(-0.86%) |
May 10, 2023 | 19.71 | 19.77 | 19.60 | 19.68 | 1,566,978 | -0.04(-0.20%) |
May 09, 2023 | 19.62 | 19.74 | 19.62 | 19.72 | 1,214,473 | +0.14(+0.72%) |
May 08, 2023 | 19.60 | 19.66 | 19.55 | 19.58 | 845,551 | +0.02(+0.10%) |
May 05, 2023 | 19.47 | 19.56 | 19.37 | 19.56 | 2,020,501 | -0.29(-1.46%) |
May 04, 2023 | 19.70 | 19.95 | 19.69 | 19.85 | 2,460,255 | +0.12(+0.61%) |
May 03, 2023 | 19.57 | 19.73 | 19.50 | 19.73 | 2,042,437 | +0.17(+0.87%) |
May 02, 2023 | 19.24 | 19.56 | 19.24 | 19.56 | 1,130,351 | +0.39(+2.03%) |
May 01, 2023 | 19.41 | 19.41 | 19.17 | 19.17 | 1,098,843 | -0.11(-0.57%) |
Apr 28, 2023 | 19.27 | 19.32 | 19.20 | 19.28 | 1,139,662 | +0.02(+0.08%) |
Apr 27, 2023 | 19.17 | 19.29 | 19.13 | 19.27 | 783,359 | +0.00(+0.03%) |
Apr 26, 2023 | 19.45 | 19.45 | 19.22 | 19.26 | 852,183 | -0.10(-0.52%) |
Apr 25, 2023 | 19.27 | 19.41 | 19.22 | 19.36 | 2,317,199 | +0.10(+0.52%) |
Apr 24, 2023 | 19.20 | 19.29 | 19.13 | 19.26 | 2,303,909 | +0.05(+0.23%) |
Apr 21, 2023 | 19.28 | 19.36 | 19.11 | 19.21 | 2,520,713 | -0.18(-0.95%) |
Apr 20, 2023 | 19.40 | 19.50 | 19.38 | 19.40 | 1,829,673 | +0.08(+0.41%) |
Apr 19, 2023 | 19.23 | 19.35 | 19.22 | 19.32 | 2,072,110 | -0.11(-0.57%) |
Apr 18, 2023 | 19.33 | 19.49 | 19.29 | 19.43 | 2,756,903 | +0.09(+0.44%) |
Apr 17, 2023 | 19.38 | 19.38 | 19.20 | 19.34 | 2,561,922 | -0.09(-0.44%) |
Apr 14, 2023 | 19.62 | 19.65 | 19.32 | 19.43 | 2,279,096 | -0.35(-1.75%) |
Apr 13, 2023 | 19.78 | 19.86 | 19.71 | 19.78 | 2,489,807 | +0.25(+1.26%) |
Apr 12, 2023 | 19.56 | 19.57 | 19.40 | 19.53 | 2,545,425 | +0.11(+0.57%) |
Apr 11, 2023 | 19.37 | 19.45 | 19.36 | 19.42 | 1,876,830 | +0.11(+0.57%) |
Apr 10, 2023 | 19.31 | 19.33 | 19.21 | 19.31 | 2,492,263 | -0.13(-0.67%) |
Apr 06, 2023 | 19.50 | 19.53 | 19.39 | 19.44 | 2,287,956 | -0.16(-0.82%) |
Apr 05, 2023 | 19.65 | 19.68 | 19.48 | 19.60 | 2,824,813 | +0.00(+0.00%) |
Apr 04, 2023 | 19.25 | 19.63 | 19.25 | 19.60 | 2,750,294 | +0.36(+1.87%) |
Apr 03, 2023 | 19.18 | 19.29 | 19.12 | 19.24 | 2,304,821 | +0.14(+0.73%) |
Mar 31, 2023 | 19.20 | 19.22 | 19.07 | 19.10 | 1,038,056 | -0.10(-0.52%) |
Mar 30, 2023 | 19.06 | 19.23 | 19.04 | 19.20 | 1,054,674 | +0.16(+0.84%) |
Mar 29, 2023 | 19.02 | 19.11 | 19.01 | 19.04 | 940,744 | -0.09(-0.44%) |
Mar 28, 2023 | 19.01 | 19.15 | 18.99 | 19.12 | 2,295,302 | +0.16(+0.82%) |
Mar 27, 2023 | 18.88 | 18.99 | 18.85 | 18.97 | 1,785,542 | -0.19(-0.99%) |
Mar 24, 2023 | 19.36 | 19.38 | 19.14 | 19.16 | 3,096,165 | -0.20(-1.03%) |
Mar 23, 2023 | 19.18 | 19.41 | 19.15 | 19.36 | 3,211,570 | +0.23(+1.20%) |
Mar 22, 2023 | 18.82 | 19.17 | 18.80 | 19.13 | 3,400,949 | +0.33(+1.76%) |
Mar 21, 2023 | 19.05 | 19.05 | 18.76 | 18.80 | 4,227,694 | -0.37(-1.93%) |
Mar 20, 2023 | 19.21 | 19.24 | 19.06 | 19.17 | 4,640,991 | +0.01(+0.05%) |
Mar 17, 2023 | 18.88 | 19.26 | 18.85 | 19.16 | 4,121,521 | +0.55(+2.93%) |
Mar 16, 2023 | 18.72 | 18.72 | 18.55 | 18.61 | 3,940,956 | +0.04(+0.22%) |
Mar 15, 2023 | 18.65 | 18.78 | 18.50 | 18.57 | 4,385,261 | +0.14(+0.79%) |
Mar 14, 2023 | 18.50 | 18.52 | 18.38 | 18.43 | 2,882,803 | -0.12(-0.65%) |
Mar 13, 2023 | 18.43 | 18.56 | 18.39 | 18.55 | 3,632,047 | +0.43(+2.37%) |
Mar 10, 2023 | 17.92 | 18.12 | 17.92 | 18.12 | 2,278,289 | +0.38(+2.14%) |
Mar 09, 2023 | 17.69 | 17.79 | 17.69 | 17.74 | 1,637,962 | +0.17(+0.97%) |
Mar 08, 2023 | 17.57 | 17.68 | 17.57 | 17.57 | 1,805,954 | -0.01(-0.06%) |
Mar 07, 2023 | 17.77 | 17.77 | 17.57 | 17.58 | 2,017,259 | -0.32(-1.79%) |
Mar 06, 2023 | 17.97 | 17.97 | 17.88 | 17.90 | 1,733,887 | -0.07(-0.39%) |
Mar 03, 2023 | 17.87 | 17.99 | 17.82 | 17.97 | 1,800,569 | +0.18(+1.01%) |
Mar 02, 2023 | 17.78 | 17.83 | 17.76 | 17.79 | 1,658,614 | -0.01(-0.06%) |
Mar 01, 2023 | 17.82 | 17.88 | 17.78 | 17.80 | 872,543 | +0.10(+0.56%) |
Feb 28, 2023 | 17.60 | 17.75 | 17.59 | 17.70 | 1,193,965 | +0.08(+0.45%) |
Feb 27, 2023 | 17.61 | 17.64 | 17.57 | 17.62 | 823,292 | +0.07(+0.40%) |
Feb 24, 2023 | 17.56 | 17.59 | 17.53 | 17.55 | 1,118,683 | -0.13(-0.74%) |
Feb 23, 2023 | 17.71 | 17.73 | 17.63 | 17.68 | 939,762 | -0.00(-0.03%) |
Feb 22, 2023 | 17.80 | 17.82 | 17.68 | 17.68 | 851,397 | -0.10(-0.56%) |
Feb 21, 2023 | 17.84 | 17.88 | 17.75 | 17.79 | 900,296 | -0.07(-0.36%) |
Feb 17, 2023 | 17.70 | 17.87 | 17.68 | 17.85 | 992,626 | +0.05(+0.28%) |
Feb 16, 2023 | 17.76 | 17.89 | 17.72 | 17.80 | 1,363,895 | -0.01(-0.06%) |
Feb 15, 2023 | 17.79 | 17.82 | 17.74 | 17.81 | 822,135 | -0.19(-1.06%) |
Feb 14, 2023 | 17.92 | 18.09 | 17.87 | 18.00 | 1,523,025 | +0.03(+0.17%) |
Feb 13, 2023 | 18.01 | 18.02 | 17.95 | 17.97 | 914,994 | -0.11(-0.61%) |
Feb 10, 2023 | 18.10 | 18.10 | 18.00 | 18.08 | 1,375,809 | +0.05(+0.28%) |
Feb 09, 2023 | 18.30 | 18.30 | 18.02 | 18.03 | 1,534,606 | -0.16(-0.88%) |
Feb 08, 2023 | 18.23 | 18.23 | 18.12 | 18.19 | 889,383 | +0.05(+0.28%) |
Feb 07, 2023 | 18.11 | 18.26 | 18.08 | 18.14 | 1,889,352 | +0.03(+0.17%) |
Feb 06, 2023 | 18.15 | 18.19 | 18.07 | 18.11 | 1,555,539 | +0.03(+0.17%) |
Feb 03, 2023 | 18.24 | 18.29 | 18.05 | 18.08 | 2,239,299 | -0.47(-2.53%) |
Feb 02, 2023 | 18.88 | 18.88 | 18.53 | 18.55 | 2,361,566 | -0.39(-2.06%) |
Feb 01, 2023 | 18.73 | 18.94 | 18.62 | 18.94 | 1,445,189 | +0.25(+1.34%) |
Jan 31, 2023 | 18.64 | 18.72 | 18.62 | 18.69 | 1,024,219 | +0.05(+0.27%) |
Jan 30, 2023 | 18.69 | 18.70 | 18.62 | 18.64 | 709,107 | -0.04(-0.21%) |
Jan 27, 2023 | 18.68 | 18.74 | 18.59 | 18.68 | 780,089 | -0.02(-0.11%) |
Jan 26, 2023 | 18.78 | 18.78 | 18.61 | 18.70 | 1,210,999 | -0.18(-0.95%) |
Jan 25, 2023 | 18.70 | 18.89 | 18.70 | 18.88 | 893,276 | +0.10(+0.53%) |
Jan 24, 2023 | 18.71 | 18.80 | 18.60 | 18.78 | 812,944 | +0.06(+0.32%) |
Jan 23, 2023 | 18.60 | 18.73 | 18.54 | 18.72 | 1,241,402 | +0.03(+0.16%) |
Jan 20, 2023 | 18.67 | 18.73 | 18.63 | 18.69 | 939,212 | -0.05(-0.27%) |
Jan 19, 2023 | 18.60 | 18.76 | 18.57 | 18.74 | 803,426 | +0.28(+1.52%) |
Jan 18, 2023 | 18.64 | 18.67 | 18.44 | 18.46 | 881,495 | -0.05(-0.27%) |
Jan 17, 2023 | 18.58 | 18.58 | 18.46 | 18.51 | 997,579 | -0.12(-0.64%) |
Jan 13, 2023 | 18.44 | 18.64 | 18.44 | 18.63 | 800,667 | +0.23(+1.25%) |
Jan 12, 2023 | 18.35 | 18.42 | 18.23 | 18.40 | 1,287,359 | +0.21(+1.15%) |
Jan 11, 2023 | 18.22 | 18.22 | 18.11 | 18.19 | 677,336 | -0.03(-0.16%) |
Jan 10, 2023 | 18.23 | 18.23 | 18.14 | 18.22 | 817,889 | +0.08(+0.44%) |
Jan 09, 2023 | 18.19 | 18.24 | 18.12 | 18.14 | 975,203 | +0.04(+0.22%) |
Jan 06, 2023 | 17.91 | 18.14 | 17.86 | 18.10 | 912,310 | +0.33(+1.86%) |
Jan 05, 2023 | 17.81 | 17.82 | 17.70 | 17.77 | 619,811 | -0.23(-1.28%) |
Jan 04, 2023 | 18.01 | 18.04 | 17.91 | 18.00 | 1,367,432 | +0.18(+0.98%) |
Jan 03, 2023 | 17.85 | 17.93 | 17.72 | 17.82 | 658,131 | +0.13(+0.76%) |
Dec 30, 2022 | 17.64 | 17.70 | 17.59 | 17.69 | 615,073 | +0.10(+0.57%) |
Dec 29, 2022 | 17.56 | 17.64 | 17.56 | 17.59 | 661,770 | +0.10(+0.57%) |
Dec 28, 2022 | 17.50 | 17.55 | 17.42 | 17.49 | 767,260 | -0.09(-0.51%) |
Dec 27, 2022 | 17.50 | 17.77 | 17.49 | 17.58 | 712,682 | +0.14(+0.80%) |
Dec 23, 2022 | 17.40 | 17.48 | 17.37 | 17.44 | 455,378 | +0.07(+0.40%) |
Dec 22, 2022 | 17.49 | 17.49 | 17.32 | 17.37 | 641,656 | -0.23(-1.31%) |
Dec 21, 2022 | 17.61 | 17.68 | 17.58 | 17.60 | 373,796 | -0.02(-0.11%) |
Dec 20, 2022 | 17.53 | 17.66 | 17.52 | 17.62 | 923,162 | +0.28(+1.61%) |
Dec 19, 2022 | 17.38 | 17.41 | 17.30 | 17.34 | 512,870 | -0.05(-0.29%) |
Dec 16, 2022 | 17.30 | 17.40 | 17.29 | 17.39 | 753,869 | +0.15(+0.87%) |
Dec 15, 2022 | 17.28 | 17.32 | 17.20 | 17.24 | 756,040 | -0.27(-1.54%) |
Dec 14, 2022 | 17.54 | 17.59 | 17.43 | 17.51 | 1,260,577 | -0.05(-0.28%) |
Dec 13, 2022 | 17.64 | 17.69 | 17.52 | 17.56 | 1,065,052 | +0.30(+1.74%) |
Dec 12, 2022 | 17.35 | 17.36 | 17.24 | 17.26 | 694,045 | -0.16(-0.92%) |
Dec 09, 2022 | 17.44 | 17.52 | 17.36 | 17.42 | 807,135 | +0.08(+0.46%) |
Dec 08, 2022 | 17.35 | 17.41 | 17.32 | 17.34 | 377,600 | +0.00(+0.00%) |
Dec 07, 2022 | 17.25 | 17.36 | 17.23 | 17.34 | 757,719 | +0.15(+0.87%) |
Dec 06, 2022 | 17.21 | 17.25 | 17.14 | 17.19 | 592,158 | +0.05(+0.29%) |
Dec 05, 2022 | 17.37 | 17.38 | 17.12 | 17.14 | 941,794 | -0.30(-1.72%) |
Dec 02, 2022 | 17.33 | 17.45 | 17.27 | 17.44 | 1,160,470 | -0.04(-0.26%) |