Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.26 | 20.45 | 20.22 | 20.24 | 170,204 | -0.10(-0.48%) |
Dec 28, 2023 | 20.38 | 20.50 | 20.28 | 20.34 | 150,685 | -0.11(-0.52%) |
Dec 27, 2023 | 20.45 | 20.53 | 20.35 | 20.44 | 200,349 | -0.09(-0.43%) |
Dec 26, 2023 | 20.39 | 20.52 | 20.26 | 20.53 | 174,536 | +0.23(+1.15%) |
Dec 22, 2023 | 20.35 | 20.52 | 20.23 | 20.30 | 195,861 | -0.11(-0.52%) |
Dec 21, 2023 | 20.41 | 20.51 | 20.24 | 20.41 | 418,337 | +0.50(+2.49%) |
Dec 20, 2023 | 20.26 | 20.38 | 19.90 | 19.91 | 292,726 | -0.14(-0.68%) |
Dec 19, 2023 | 20.17 | 20.29 | 19.99 | 20.05 | 347,362 | -0.02(-0.10%) |
Dec 18, 2023 | 20.05 | 20.17 | 19.93 | 20.07 | 499,704 | +0.03(+0.15%) |
Dec 15, 2023 | 20.22 | 20.57 | 20.02 | 20.04 | 1,819,710 | -0.69(-3.33%) |
Dec 14, 2023 | 20.73 | 20.91 | 20.68 | 20.73 | 356,878 | +0.24(+1.19%) |
Dec 13, 2023 | 19.87 | 20.51 | 19.85 | 20.48 | 422,393 | +0.42(+2.08%) |
Dec 12, 2023 | 19.96 | 20.08 | 19.91 | 20.07 | 271,695 | +0.02(+0.10%) |
Dec 11, 2023 | 19.96 | 20.12 | 19.92 | 20.05 | 470,499 | +0.00(+0.00%) |
Dec 08, 2023 | 19.73 | 20.06 | 19.72 | 20.05 | 327,121 | +0.50(+2.54%) |
Dec 07, 2023 | 19.42 | 19.58 | 19.35 | 19.55 | 264,288 | +0.13(+0.65%) |
Dec 06, 2023 | 19.53 | 19.69 | 19.40 | 19.42 | 585,296 | -0.34(-1.72%) |
Dec 05, 2023 | 19.96 | 20.04 | 19.76 | 19.76 | 379,014 | -0.71(-3.46%) |
Dec 04, 2023 | 20.09 | 20.49 | 20.08 | 20.47 | 273,288 | +0.34(+1.69%) |
Dec 01, 2023 | 19.84 | 20.17 | 19.84 | 20.13 | 242,598 | +0.20(+1.02%) |
Nov 30, 2023 | 20.02 | 20.07 | 19.86 | 19.93 | 259,040 | +0.04(+0.20%) |
Nov 29, 2023 | 19.84 | 20.01 | 19.84 | 19.89 | 276,503 | +0.06(+0.29%) |
Nov 28, 2023 | 19.84 | 20.02 | 19.73 | 19.83 | 391,348 | +0.19(+0.99%) |
Nov 27, 2023 | 19.47 | 19.66 | 19.46 | 19.64 | 334,975 | +0.14(+0.70%) |
Nov 24, 2023 | 19.33 | 19.57 | 19.33 | 19.50 | 288,780 | +0.32(+1.67%) |
Nov 22, 2023 | 19.04 | 19.21 | 18.95 | 19.18 | 442,257 | +0.09(+0.46%) |
Nov 21, 2023 | 19.15 | 19.34 | 18.87 | 19.09 | 1,384,444 | +0.04(+0.20%) |
Nov 20, 2023 | 19.00 | 19.09 | 18.93 | 19.05 | 398,294 | -0.12(-0.61%) |
Nov 17, 2023 | 19.14 | 19.17 | 18.92 | 19.17 | 589,491 | +0.46(+2.44%) |
Nov 16, 2023 | 18.68 | 18.87 | 18.52 | 18.71 | 725,724 | -0.02(-0.10%) |
Nov 15, 2023 | 18.49 | 18.82 | 18.49 | 18.73 | 948,727 | -0.12(-0.62%) |
Nov 14, 2023 | 18.34 | 18.93 | 18.28 | 18.85 | 1,287,186 | +1.62(+9.42%) |
Nov 13, 2023 | 17.08 | 17.30 | 16.99 | 17.23 | 595,639 | +0.52(+3.14%) |
Nov 10, 2023 | 16.50 | 16.71 | 16.38 | 16.70 | 530,122 | +0.11(+0.64%) |
Nov 09, 2023 | 16.69 | 16.82 | 16.59 | 16.60 | 534,283 | +0.00(+0.00%) |
Nov 08, 2023 | 16.79 | 16.88 | 16.58 | 16.60 | 826,475 | +0.18(+1.12%) |
Nov 07, 2023 | 16.20 | 16.41 | 16.19 | 16.41 | 646,630 | -0.07(-0.41%) |
Nov 06, 2023 | 16.85 | 16.86 | 16.47 | 16.48 | 671,373 | -0.46(-2.70%) |
Nov 03, 2023 | 16.98 | 17.05 | 16.79 | 16.94 | 669,341 | +0.17(+1.04%) |
Nov 02, 2023 | 16.37 | 16.76 | 16.34 | 16.76 | 1,018,509 | +0.53(+3.29%) |
Nov 01, 2023 | 16.13 | 16.23 | 15.99 | 16.23 | 474,266 | +0.07(+0.42%) |
Oct 31, 2023 | 16.11 | 16.24 | 16.05 | 16.16 | 470,377 | -0.08(-0.48%) |
Oct 30, 2023 | 16.22 | 16.27 | 16.00 | 16.24 | 362,914 | +0.30(+1.89%) |
Oct 27, 2023 | 16.24 | 16.25 | 15.91 | 15.94 | 388,613 | -0.16(-0.97%) |
Oct 26, 2023 | 16.23 | 16.26 | 16.02 | 16.09 | 531,694 | -0.10(-0.60%) |
Oct 25, 2023 | 16.40 | 16.46 | 16.16 | 16.19 | 381,147 | -0.67(-3.98%) |
Oct 24, 2023 | 16.86 | 16.97 | 16.77 | 16.86 | 537,048 | +0.01(+0.06%) |
Oct 23, 2023 | 16.74 | 16.97 | 16.72 | 16.85 | 1,329,298 | -0.30(-1.76%) |
Oct 20, 2023 | 17.03 | 17.16 | 16.92 | 17.15 | 963,711 | +0.24(+1.44%) |
Oct 19, 2023 | 16.77 | 17.13 | 16.75 | 16.91 | 623,620 | +0.21(+1.28%) |
Oct 18, 2023 | 16.73 | 16.87 | 16.64 | 16.69 | 483,154 | -0.26(-1.55%) |
Oct 17, 2023 | 16.72 | 17.25 | 16.72 | 16.96 | 735,955 | +0.15(+0.87%) |
Oct 16, 2023 | 16.78 | 16.95 | 16.63 | 16.81 | 560,679 | +0.17(+0.99%) |
Oct 13, 2023 | 16.59 | 16.69 | 16.42 | 16.64 | 797,753 | +0.17(+1.06%) |
Oct 12, 2023 | 17.15 | 17.19 | 16.46 | 16.47 | 1,454,764 | -0.31(-1.85%) |
Oct 11, 2023 | 17.22 | 17.22 | 16.41 | 16.78 | 3,670,993 | -3.58(-17.57%) |
Oct 10, 2023 | 20.35 | 20.46 | 20.28 | 20.36 | 419,507 | +0.18(+0.92%) |
Oct 09, 2023 | 19.96 | 20.27 | 19.96 | 20.17 | 454,374 | +0.10(+0.48%) |
Oct 06, 2023 | 19.78 | 20.11 | 19.58 | 20.07 | 439,067 | -0.18(-0.91%) |
Oct 05, 2023 | 20.07 | 20.29 | 20.07 | 20.26 | 335,583 | +0.13(+0.63%) |
Oct 04, 2023 | 20.11 | 20.16 | 19.76 | 20.13 | 650,616 | -0.50(-2.40%) |
Oct 03, 2023 | 20.81 | 20.87 | 20.57 | 20.63 | 446,029 | -0.09(-0.42%) |
Oct 02, 2023 | 20.77 | 20.77 | 20.56 | 20.72 | 282,223 | -0.21(-1.02%) |
Sep 29, 2023 | 21.17 | 21.20 | 20.91 | 20.93 | 462,051 | -0.12(-0.55%) |
Sep 28, 2023 | 20.95 | 21.12 | 20.92 | 21.05 | 158,869 | +0.05(+0.23%) |
Sep 27, 2023 | 21.30 | 21.31 | 20.85 | 21.00 | 213,535 | -0.21(-1.01%) |
Sep 26, 2023 | 21.35 | 21.51 | 21.17 | 21.21 | 345,527 | -0.50(-2.28%) |
Sep 25, 2023 | 21.59 | 21.72 | 21.63 | 21.71 | 173,984 | +0.00(+0.00%) |
Sep 22, 2023 | 21.86 | 21.87 | 21.66 | 21.71 | 226,394 | -0.24(-1.11%) |
Sep 21, 2023 | 22.12 | 22.22 | 21.91 | 21.95 | 335,798 | -0.49(-2.17%) |
Sep 20, 2023 | 22.47 | 22.63 | 22.39 | 22.44 | 413,312 | +0.25(+1.14%) |
Sep 19, 2023 | 22.00 | 22.21 | 21.99 | 22.18 | 469,213 | +0.09(+0.40%) |
Sep 18, 2023 | 22.00 | 22.10 | 21.79 | 22.10 | 461,370 | +0.33(+1.52%) |
Sep 15, 2023 | 21.75 | 21.89 | 21.66 | 21.77 | 866,974 | +0.18(+0.86%) |
Sep 14, 2023 | 21.44 | 21.62 | 20.98 | 21.58 | 893,107 | +0.24(+1.14%) |
Sep 13, 2023 | 21.44 | 21.51 | 21.28 | 21.34 | 287,132 | +0.44(+2.09%) |
Sep 12, 2023 | 20.80 | 20.97 | 20.69 | 20.90 | 325,538 | +0.14(+0.66%) |
Sep 11, 2023 | 20.68 | 20.80 | 20.64 | 20.76 | 492,330 | +0.06(+0.28%) |
Sep 08, 2023 | 20.74 | 20.87 | 20.69 | 20.71 | 341,467 | -0.30(-1.43%) |
Sep 07, 2023 | 21.05 | 21.14 | 20.92 | 21.01 | 397,797 | -0.07(-0.32%) |
Sep 06, 2023 | 21.52 | 21.58 | 21.01 | 21.08 | 738,406 | -0.96(-4.36%) |
Sep 05, 2023 | 22.62 | 22.62 | 22.00 | 22.04 | 454,893 | -1.07(-4.63%) |
Sep 01, 2023 | 23.46 | 23.49 | 23.11 | 23.11 | 284,788 | -0.17(-0.75%) |
Aug 31, 2023 | 23.75 | 23.79 | 23.27 | 23.28 | 383,634 | -0.30(-1.28%) |
Aug 30, 2023 | 23.66 | 23.73 | 23.54 | 23.58 | 224,739 | -0.12(-0.49%) |
Aug 29, 2023 | 23.42 | 23.71 | 23.40 | 23.70 | 191,894 | +0.47(+2.01%) |
Aug 28, 2023 | 23.47 | 23.55 | 23.14 | 23.23 | 370,921 | -0.12(-0.50%) |
Aug 25, 2023 | 23.36 | 23.40 | 23.13 | 23.35 | 267,813 | +0.13(+0.54%) |
Aug 24, 2023 | 23.49 | 23.58 | 23.21 | 23.22 | 429,049 | -0.28(-1.20%) |
Aug 23, 2023 | 23.34 | 23.65 | 23.31 | 23.50 | 790,185 | +0.37(+1.60%) |
Aug 22, 2023 | 23.37 | 23.37 | 23.11 | 23.14 | 421,085 | -0.24(-1.04%) |
Aug 21, 2023 | 23.26 | 23.42 | 23.17 | 23.38 | 309,999 | -0.01(-0.04%) |
Aug 18, 2023 | 23.39 | 23.52 | 23.33 | 23.39 | 686,414 | -0.28(-1.19%) |
Aug 17, 2023 | 24.00 | 24.00 | 23.62 | 23.67 | 311,415 | -0.17(-0.73%) |
Aug 16, 2023 | 23.99 | 24.15 | 23.82 | 23.84 | 290,384 | -0.23(-0.97%) |
Aug 15, 2023 | 24.20 | 24.27 | 24.02 | 24.08 | 283,693 | +0.17(+0.73%) |
Aug 14, 2023 | 24.21 | 24.21 | 23.77 | 23.90 | 573,547 | -1.45(-5.71%) |
Aug 11, 2023 | 25.26 | 25.41 | 25.22 | 25.35 | 167,750 | -0.07(-0.27%) |
Aug 10, 2023 | 25.67 | 25.77 | 25.39 | 25.42 | 318,979 | +0.23(+0.93%) |
Aug 09, 2023 | 25.20 | 25.35 | 25.15 | 25.19 | 413,003 | -0.03(-0.12%) |
Aug 08, 2023 | 25.05 | 25.21 | 24.90 | 25.21 | 419,464 | +0.06(+0.23%) |
Aug 07, 2023 | 25.10 | 25.20 | 25.07 | 25.16 | 241,166 | +0.04(+0.15%) |
Aug 04, 2023 | 24.83 | 25.30 | 24.83 | 25.12 | 244,374 | +0.10(+0.39%) |
Aug 03, 2023 | 25.23 | 25.32 | 24.93 | 25.02 | 337,909 | +0.49(+1.98%) |
Aug 02, 2023 | 24.75 | 24.85 | 24.45 | 24.53 | 344,289 | -0.56(-2.25%) |
Aug 01, 2023 | 25.33 | 25.49 | 25.02 | 25.10 | 246,925 | -0.27(-1.07%) |
Jul 31, 2023 | 25.38 | 25.46 | 25.08 | 25.37 | 543,071 | -0.17(-0.65%) |
Jul 28, 2023 | 25.24 | 25.56 | 25.20 | 25.54 | 426,753 | -0.05(-0.19%) |
Jul 27, 2023 | 25.95 | 25.95 | 25.53 | 25.58 | 400,494 | -0.07(-0.27%) |
Jul 26, 2023 | 25.37 | 25.73 | 25.37 | 25.65 | 443,066 | +0.29(+1.15%) |
Jul 25, 2023 | 25.34 | 25.43 | 25.23 | 25.36 | 600,236 | -0.50(-1.92%) |
Jul 24, 2023 | 26.13 | 26.23 | 25.86 | 25.86 | 772,218 | -0.43(-1.63%) |
Jul 21, 2023 | 26.43 | 26.52 | 26.28 | 26.28 | 462,553 | -0.50(-1.85%) |
Jul 20, 2023 | 26.75 | 26.93 | 26.70 | 26.78 | 384,795 | +0.18(+0.69%) |
Jul 19, 2023 | 26.55 | 26.71 | 26.41 | 26.59 | 308,422 | +0.03(+0.11%) |
Jul 18, 2023 | 26.25 | 26.69 | 26.20 | 26.57 | 432,503 | +0.56(+2.17%) |
Jul 17, 2023 | 25.89 | 26.09 | 25.82 | 26.00 | 469,224 | +0.53(+2.10%) |
Jul 14, 2023 | 25.45 | 25.73 | 25.35 | 25.47 | 578,939 | -0.05(-0.19%) |
Jul 13, 2023 | 25.27 | 25.57 | 25.25 | 25.52 | 744,204 | +0.54(+2.18%) |
Jul 12, 2023 | 24.87 | 24.98 | 24.69 | 24.97 | 694,920 | +1.41(+5.98%) |
Jul 11, 2023 | 23.43 | 23.60 | 23.43 | 23.56 | 458,248 | +0.43(+1.85%) |
Jul 10, 2023 | 22.97 | 23.17 | 22.95 | 23.14 | 333,672 | +0.23(+1.02%) |
Jul 07, 2023 | 22.82 | 22.96 | 22.72 | 22.90 | 241,560 | +0.14(+0.60%) |
Jul 06, 2023 | 22.85 | 22.89 | 22.44 | 22.77 | 385,178 | -0.51(-2.17%) |
Jul 05, 2023 | 23.22 | 23.38 | 23.13 | 23.27 | 387,455 | +0.19(+0.84%) |
Jul 03, 2023 | 23.31 | 23.38 | 23.06 | 23.08 | 231,248 | -0.17(-0.75%) |
Jun 30, 2023 | 23.22 | 23.31 | 23.16 | 23.25 | 348,473 | +0.49(+2.13%) |
Jun 29, 2023 | 22.79 | 22.85 | 22.74 | 22.77 | 329,473 | -0.21(-0.93%) |
Jun 28, 2023 | 22.79 | 23.03 | 22.74 | 22.98 | 427,671 | +0.62(+2.78%) |
Jun 27, 2023 | 22.38 | 22.43 | 21.93 | 22.36 | 902,762 | -0.93(-4.00%) |
Jun 26, 2023 | 23.55 | 23.57 | 23.26 | 23.29 | 467,326 | -0.32(-1.36%) |
Jun 23, 2023 | 23.54 | 23.77 | 23.51 | 23.61 | 479,322 | +0.44(+1.89%) |
Jun 22, 2023 | 22.96 | 23.20 | 22.96 | 23.17 | 687,998 | +0.19(+0.85%) |
Jun 21, 2023 | 22.76 | 23.02 | 22.66 | 22.98 | 615,019 | +0.19(+0.85%) |
Jun 20, 2023 | 22.82 | 22.84 | 22.64 | 22.79 | 645,858 | -0.12(-0.51%) |
Jun 16, 2023 | 22.96 | 23.16 | 22.84 | 22.90 | 1,919,529 | +0.00(+0.00%) |
Jun 15, 2023 | 22.93 | 22.97 | 22.71 | 22.90 | 504,326 | +0.31(+1.38%) |
Jun 14, 2023 | 22.78 | 22.86 | 22.53 | 22.59 | 393,137 | +0.29(+1.31%) |
Jun 13, 2023 | 22.08 | 22.34 | 22.04 | 22.30 | 544,089 | +0.11(+0.48%) |
Jun 12, 2023 | 22.25 | 22.29 | 22.12 | 22.19 | 1,201,216 | -0.02(-0.09%) |
Jun 09, 2023 | 22.13 | 22.31 | 22.05 | 22.21 | 637,585 | -0.38(-1.68%) |
Jun 08, 2023 | 22.32 | 22.60 | 22.27 | 22.59 | 608,039 | +0.46(+2.06%) |
Jun 07, 2023 | 21.95 | 22.18 | 21.83 | 22.13 | 569,384 | +0.50(+2.29%) |
Jun 06, 2023 | 21.49 | 21.65 | 21.46 | 21.64 | 318,660 | +0.34(+1.60%) |
Jun 05, 2023 | 21.21 | 21.34 | 21.16 | 21.30 | 264,151 | +0.09(+0.41%) |
Jun 02, 2023 | 21.10 | 21.23 | 21.09 | 21.21 | 328,303 | +0.29(+1.39%) |
Jun 01, 2023 | 20.88 | 21.00 | 20.87 | 20.92 | 340,362 | +0.10(+0.47%) |
May 31, 2023 | 20.70 | 20.87 | 20.68 | 20.82 | 445,708 | -0.04(-0.19%) |
May 30, 2023 | 20.97 | 21.12 | 20.81 | 20.86 | 400,264 | -0.11(-0.51%) |
May 26, 2023 | 20.90 | 21.03 | 20.83 | 20.97 | 430,685 | -0.24(-1.15%) |
May 25, 2023 | 21.32 | 21.32 | 21.07 | 21.21 | 517,728 | -0.34(-1.58%) |
May 24, 2023 | 21.60 | 21.60 | 21.40 | 21.55 | 541,942 | -0.49(-2.20%) |
May 23, 2023 | 22.33 | 22.37 | 22.02 | 22.04 | 466,997 | -0.43(-1.90%) |
May 22, 2023 | 22.55 | 22.58 | 22.29 | 22.47 | 498,962 | -0.15(-0.64%) |
May 19, 2023 | 22.53 | 22.78 | 22.52 | 22.61 | 460,829 | +0.52(+2.33%) |
May 18, 2023 | 22.45 | 22.45 | 21.93 | 22.10 | 457,321 | -0.43(-1.90%) |
May 17, 2023 | 22.54 | 22.61 | 22.42 | 22.52 | 559,081 | -0.01(-0.02%) |
May 16, 2023 | 22.59 | 22.60 | 22.48 | 22.53 | 350,507 | -0.04(-0.17%) |
May 15, 2023 | 22.27 | 22.58 | 22.25 | 22.57 | 438,225 | +0.30(+1.36%) |
May 12, 2023 | 22.57 | 22.59 | 22.24 | 22.26 | 576,982 | -0.33(-1.47%) |
May 11, 2023 | 22.72 | 22.77 | 22.56 | 22.59 | 493,154 | -0.64(-2.77%) |
May 10, 2023 | 23.07 | 23.26 | 22.99 | 23.24 | 771,399 | +1.29(+5.87%) |
May 09, 2023 | 21.92 | 22.09 | 21.73 | 21.95 | 635,958 | -0.02(-0.09%) |
May 08, 2023 | 22.12 | 22.17 | 21.96 | 21.97 | 753,178 | -0.21(-0.94%) |
May 05, 2023 | 22.06 | 22.27 | 21.98 | 22.18 | 1,715,856 | +0.26(+1.17%) |
May 04, 2023 | 22.12 | 22.17 | 21.83 | 21.92 | 929,766 | -0.45(-1.99%) |
May 03, 2023 | 22.32 | 22.55 | 22.32 | 22.37 | 383,267 | -0.02(-0.08%) |
May 02, 2023 | 22.23 | 22.42 | 22.17 | 22.39 | 370,868 | -0.34(-1.50%) |
May 01, 2023 | 22.87 | 22.87 | 22.59 | 22.73 | 333,283 | -0.21(-0.91%) |
Apr 28, 2023 | 22.81 | 23.08 | 22.78 | 22.94 | 491,563 | +0.61(+2.71%) |
Apr 27, 2023 | 22.16 | 22.35 | 22.08 | 22.33 | 473,410 | +0.42(+1.90%) |
Apr 26, 2023 | 22.08 | 22.09 | 21.88 | 21.91 | 416,250 | -0.02(-0.09%) |
Apr 25, 2023 | 21.89 | 22.14 | 21.87 | 21.93 | 504,976 | -0.11(-0.52%) |
Apr 24, 2023 | 22.24 | 22.33 | 21.97 | 22.05 | 774,673 | +0.41(+1.88%) |
Apr 21, 2023 | 21.47 | 21.66 | 21.41 | 21.64 | 946,257 | +0.99(+4.82%) |
Apr 20, 2023 | 20.45 | 20.79 | 20.43 | 20.64 | 844,077 | -0.55(-2.59%) |
Apr 19, 2023 | 21.18 | 21.33 | 20.99 | 21.19 | 605,336 | -0.03(-0.13%) |
Apr 18, 2023 | 21.34 | 21.41 | 21.16 | 21.22 | 420,807 | -0.21(-0.97%) |
Apr 17, 2023 | 21.62 | 21.65 | 21.37 | 21.43 | 749,068 | -0.60(-2.71%) |
Apr 14, 2023 | 22.29 | 22.33 | 21.87 | 22.03 | 1,368,130 | +0.62(+2.88%) |
Apr 13, 2023 | 21.11 | 21.42 | 21.11 | 21.41 | 838,685 | +0.72(+3.48%) |
Apr 12, 2023 | 21.40 | 21.42 | 20.67 | 20.69 | 3,615,363 | -0.45(-2.15%) |
Apr 11, 2023 | 21.02 | 21.30 | 21.01 | 21.15 | 693,693 | +0.05(+0.22%) |
Apr 10, 2023 | 21.05 | 21.11 | 20.85 | 21.10 | 371,588 | +0.05(+0.22%) |
Apr 06, 2023 | 20.95 | 21.07 | 20.86 | 21.05 | 607,152 | +0.51(+2.49%) |
Apr 05, 2023 | 20.39 | 20.58 | 20.38 | 20.54 | 516,361 | +0.22(+1.07%) |
Apr 04, 2023 | 20.09 | 20.33 | 20.09 | 20.32 | 481,470 | -0.08(-0.37%) |
Apr 03, 2023 | 20.38 | 20.54 | 20.30 | 20.40 | 601,371 | +0.27(+1.32%) |
Mar 31, 2023 | 20.32 | 20.36 | 20.04 | 20.13 | 597,255 | +0.15(+0.76%) |
Mar 30, 2023 | 19.92 | 20.05 | 19.91 | 19.98 | 331,614 | +0.44(+2.23%) |
Mar 29, 2023 | 19.68 | 19.75 | 19.48 | 19.55 | 417,359 | -0.02(-0.10%) |
Mar 28, 2023 | 19.38 | 19.62 | 19.35 | 19.56 | 384,638 | -0.10(-0.53%) |
Mar 27, 2023 | 19.51 | 19.71 | 19.51 | 19.67 | 380,969 | +0.67(+3.54%) |
Mar 24, 2023 | 18.80 | 19.01 | 18.69 | 19.00 | 543,465 | -0.22(-1.13%) |
Mar 23, 2023 | 19.38 | 19.58 | 19.07 | 19.21 | 813,291 | +0.18(+0.95%) |
Mar 22, 2023 | 19.23 | 19.38 | 19.03 | 19.03 | 912,939 | +0.04(+0.20%) |
Mar 21, 2023 | 18.87 | 19.03 | 18.76 | 19.00 | 1,324,226 | +0.59(+3.19%) |
Mar 20, 2023 | 18.54 | 18.57 | 18.33 | 18.41 | 2,108,377 | +0.00(+0.00%) |
Mar 17, 2023 | 18.35 | 18.62 | 18.00 | 18.41 | 2,691,987 | +0.11(+0.62%) |
Mar 16, 2023 | 18.33 | 18.49 | 18.23 | 18.30 | 3,695,797 | -0.25(-1.33%) |
Mar 15, 2023 | 18.17 | 18.57 | 18.15 | 18.54 | 882,029 | -0.36(-1.90%) |
Mar 14, 2023 | 18.87 | 18.94 | 18.69 | 18.90 | 1,085,913 | +0.14(+0.76%) |
Mar 13, 2023 | 18.78 | 18.98 | 18.71 | 18.76 | 1,298,481 | +0.26(+1.38%) |
Mar 10, 2023 | 18.53 | 18.73 | 18.37 | 18.50 | 904,389 | +0.58(+3.22%) |
Mar 09, 2023 | 18.13 | 18.24 | 17.88 | 17.93 | 939,194 | -0.20(-1.10%) |
Mar 08, 2023 | 17.96 | 18.13 | 17.89 | 18.13 | 576,171 | +0.10(+0.58%) |
Mar 07, 2023 | 18.32 | 18.35 | 17.93 | 18.02 | 1,257,258 | -0.75(-3.99%) |
Mar 06, 2023 | 18.98 | 19.05 | 18.72 | 18.77 | 709,473 | +0.23(+1.23%) |
Mar 03, 2023 | 18.23 | 18.56 | 18.20 | 18.54 | 591,978 | +0.61(+3.38%) |
Mar 02, 2023 | 17.89 | 18.00 | 17.84 | 17.94 | 640,362 | +0.07(+0.37%) |
Mar 01, 2023 | 18.11 | 18.17 | 17.84 | 17.87 | 947,161 | -0.75(-4.02%) |
Feb 28, 2023 | 18.80 | 18.80 | 18.42 | 18.62 | 1,498,251 | -0.38(-1.99%) |
Feb 27, 2023 | 19.04 | 19.18 | 18.88 | 19.00 | 843,682 | +0.08(+0.40%) |
Feb 24, 2023 | 18.88 | 18.92 | 18.64 | 18.92 | 1,202,941 | +0.10(+0.55%) |
Feb 23, 2023 | 19.26 | 19.28 | 18.56 | 18.82 | 1,990,246 | -0.88(-4.47%) |
Feb 22, 2023 | 20.48 | 20.70 | 19.50 | 19.70 | 2,965,264 | +0.12(+0.63%) |
Feb 21, 2023 | 19.02 | 19.77 | 18.27 | 19.57 | 3,866,247 | +0.65(+3.45%) |
Feb 17, 2023 | 18.82 | 18.96 | 18.80 | 18.92 | 897,913 | +0.12(+0.65%) |
Feb 16, 2023 | 18.68 | 18.99 | 18.65 | 18.80 | 532,851 | +0.01(+0.05%) |
Feb 15, 2023 | 18.53 | 18.82 | 18.48 | 18.79 | 562,298 | -0.19(-1.00%) |
Feb 14, 2023 | 18.93 | 19.11 | 18.82 | 18.98 | 539,046 | +0.12(+0.65%) |
Feb 13, 2023 | 18.57 | 18.85 | 18.53 | 18.85 | 697,422 | +0.44(+2.37%) |
Feb 10, 2023 | 18.40 | 18.57 | 18.27 | 18.42 | 866,902 | +0.38(+2.10%) |
Feb 09, 2023 | 18.63 | 18.66 | 17.92 | 18.04 | 2,240,960 | -0.61(-3.25%) |
Feb 08, 2023 | 18.74 | 18.89 | 18.57 | 18.65 | 919,504 | +0.32(+1.76%) |
Feb 07, 2023 | 18.13 | 18.37 | 18.04 | 18.32 | 1,048,098 | +0.26(+1.42%) |
Feb 06, 2023 | 18.31 | 18.35 | 18.03 | 18.07 | 1,403,869 | +0.09(+0.53%) |
Feb 03, 2023 | 18.10 | 18.28 | 17.95 | 17.97 | 823,201 | -0.26(-1.40%) |
Feb 02, 2023 | 18.43 | 18.52 | 18.18 | 18.23 | 1,324,918 | +0.29(+1.64%) |
Feb 01, 2023 | 17.76 | 18.02 | 17.67 | 17.94 | 397,750 | +0.20(+1.12%) |
Jan 31, 2023 | 17.66 | 17.74 | 17.57 | 17.74 | 545,082 | -0.13(-0.74%) |
Jan 30, 2023 | 18.00 | 18.10 | 17.86 | 17.87 | 643,876 | +0.12(+0.69%) |
Jan 27, 2023 | 17.40 | 17.81 | 17.37 | 17.75 | 806,830 | +0.64(+3.77%) |
Jan 26, 2023 | 16.99 | 17.17 | 16.99 | 17.10 | 401,379 | +0.27(+1.57%) |
Jan 25, 2023 | 16.75 | 16.96 | 16.70 | 16.84 | 413,677 | -0.25(-1.44%) |
Jan 24, 2023 | 17.23 | 17.26 | 17.05 | 17.08 | 319,652 | -0.31(-1.80%) |
Jan 23, 2023 | 17.20 | 17.45 | 17.18 | 17.40 | 546,427 | +0.05(+0.27%) |
Jan 20, 2023 | 17.18 | 17.36 | 17.15 | 17.35 | 403,688 | +0.27(+1.55%) |
Jan 19, 2023 | 16.98 | 17.13 | 16.91 | 17.08 | 388,824 | +0.07(+0.39%) |
Jan 18, 2023 | 17.33 | 17.37 | 17.02 | 17.02 | 469,116 | -0.20(-1.16%) |
Jan 17, 2023 | 17.22 | 17.30 | 17.08 | 17.22 | 803,559 | +0.33(+1.96%) |
Jan 13, 2023 | 16.70 | 16.93 | 16.68 | 16.88 | 510,321 | +0.07(+0.39%) |
Jan 12, 2023 | 16.99 | 17.04 | 16.70 | 16.82 | 528,131 | +0.14(+0.85%) |
Jan 11, 2023 | 16.76 | 16.78 | 16.57 | 16.68 | 530,708 | -0.01(-0.06%) |
Jan 10, 2023 | 16.68 | 16.77 | 16.52 | 16.69 | 817,449 | +0.50(+3.10%) |
Jan 09, 2023 | 16.52 | 16.58 | 16.17 | 16.18 | 638,215 | -0.27(-1.67%) |
Jan 06, 2023 | 16.19 | 16.49 | 16.01 | 16.46 | 592,492 | +0.44(+2.72%) |
Jan 05, 2023 | 16.02 | 16.07 | 15.85 | 16.02 | 499,896 | +0.07(+0.42%) |
Jan 04, 2023 | 15.71 | 16.04 | 15.69 | 15.96 | 922,078 | +0.70(+4.59%) |