Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.48 | 21.57 | 21.35 | 21.35 | 907,104 | +0.00(+0.00%) |
Jan 30, 2024 | 21.10 | 21.36 | 21.07 | 21.35 | 734,318 | +0.15(+0.69%) |
Jan 29, 2024 | 21.48 | 21.60 | 21.05 | 21.20 | 783,360 | -0.44(-2.04%) |
Jan 26, 2024 | 21.12 | 21.64 | 21.11 | 21.64 | 1,016,532 | +0.60(+2.85%) |
Jan 25, 2024 | 21.09 | 21.13 | 20.67 | 21.04 | 999,737 | -0.19(-0.88%) |
Jan 24, 2024 | 21.05 | 21.49 | 21.05 | 21.23 | 1,724,469 | +0.44(+2.13%) |
Jan 23, 2024 | 20.63 | 20.95 | 20.57 | 20.79 | 958,269 | +0.08(+0.38%) |
Jan 22, 2024 | 20.75 | 21.02 | 20.58 | 20.71 | 952,469 | -0.16(-0.75%) |
Jan 19, 2024 | 20.89 | 20.96 | 20.55 | 20.87 | 911,160 | -0.08(-0.38%) |
Jan 18, 2024 | 20.82 | 21.11 | 20.63 | 20.94 | 794,478 | +0.33(+1.62%) |
Jan 17, 2024 | 20.32 | 20.68 | 20.27 | 20.61 | 930,178 | +0.09(+0.43%) |
Jan 16, 2024 | 20.61 | 20.76 | 20.23 | 20.52 | 1,188,510 | +0.41(+2.05%) |
Jan 12, 2024 | 20.36 | 20.77 | 20.09 | 20.11 | 1,299,904 | -0.02(-0.10%) |
Jan 11, 2024 | 20.47 | 20.47 | 20.01 | 20.13 | 1,396,849 | -0.41(-2.01%) |
Jan 10, 2024 | 20.39 | 20.84 | 20.34 | 20.54 | 1,158,547 | +0.31(+1.55%) |
Jan 09, 2024 | 20.48 | 20.57 | 20.02 | 20.23 | 1,092,538 | -0.54(-2.60%) |
Jan 08, 2024 | 20.89 | 20.93 | 20.30 | 20.77 | 1,500,280 | -0.55(-2.58%) |
Jan 05, 2024 | 21.59 | 21.62 | 21.16 | 21.32 | 1,028,236 | -0.34(-1.59%) |
Jan 04, 2024 | 21.37 | 21.95 | 21.35 | 21.66 | 2,238,918 | +0.39(+1.85%) |
Jan 03, 2024 | 20.50 | 21.36 | 20.45 | 21.27 | 1,250,422 | +0.74(+3.59%) |
Jan 02, 2024 | 21.06 | 21.28 | 20.50 | 20.53 | 1,505,105 | -0.34(-1.65%) |
Dec 29, 2023 | 20.74 | 21.00 | 20.65 | 20.88 | 928,598 | +0.06(+0.31%) |
Dec 28, 2023 | 20.47 | 21.05 | 20.47 | 20.81 | 1,102,586 | +0.35(+1.70%) |
Dec 27, 2023 | 20.47 | 20.65 | 20.39 | 20.46 | 659,124 | +0.06(+0.29%) |
Dec 26, 2023 | 20.37 | 20.61 | 20.35 | 20.40 | 887,556 | -0.51(-2.44%) |
Dec 22, 2023 | 20.89 | 21.18 | 20.85 | 20.91 | 823,998 | +0.18(+0.85%) |
Dec 21, 2023 | 20.75 | 20.83 | 20.60 | 20.74 | 766,710 | +0.26(+1.25%) |
Dec 20, 2023 | 20.72 | 21.08 | 20.48 | 20.48 | 1,028,487 | -0.16(-0.76%) |
Dec 19, 2023 | 20.66 | 20.84 | 20.54 | 20.64 | 993,859 | -0.19(-0.90%) |
Dec 18, 2023 | 21.25 | 21.49 | 20.70 | 20.83 | 1,474,961 | +0.03(+0.14%) |
Dec 15, 2023 | 20.10 | 20.80 | 20.04 | 20.80 | 1,863,197 | +0.87(+4.39%) |
Dec 14, 2023 | 19.79 | 20.09 | 19.64 | 19.92 | 1,404,887 | +0.44(+2.27%) |
Dec 13, 2023 | 19.82 | 19.89 | 19.10 | 19.48 | 1,389,824 | -0.44(-2.22%) |
Dec 12, 2023 | 19.54 | 20.10 | 19.38 | 19.92 | 2,366,317 | +0.33(+1.68%) |
Dec 11, 2023 | 19.64 | 19.83 | 19.51 | 19.59 | 683,852 | -0.11(-0.57%) |
Dec 08, 2023 | 19.84 | 20.05 | 19.68 | 19.71 | 609,707 | +0.06(+0.30%) |
Dec 07, 2023 | 19.62 | 19.68 | 19.34 | 19.65 | 1,034,520 | -0.10(-0.50%) |
Dec 06, 2023 | 20.07 | 20.13 | 19.72 | 19.75 | 1,158,203 | -0.35(-1.76%) |
Dec 05, 2023 | 20.65 | 20.65 | 19.99 | 20.10 | 1,797,405 | -1.22(-5.71%) |
Dec 04, 2023 | 21.12 | 21.40 | 20.68 | 21.32 | 2,269,992 | +0.03(+0.14%) |
Dec 01, 2023 | 20.75 | 21.47 | 20.70 | 21.29 | 2,089,629 | +0.62(+3.01%) |
Nov 30, 2023 | 19.84 | 20.68 | 19.80 | 20.67 | 2,060,625 | +0.93(+4.73%) |
Nov 29, 2023 | 19.61 | 19.94 | 19.52 | 19.73 | 1,450,736 | +0.29(+1.50%) |
Nov 28, 2023 | 19.48 | 19.51 | 19.32 | 19.44 | 1,188,638 | -0.03(-0.15%) |
Nov 27, 2023 | 19.67 | 19.77 | 19.30 | 19.47 | 979,618 | -0.20(-1.04%) |
Nov 24, 2023 | 19.44 | 19.98 | 19.36 | 19.67 | 1,015,007 | +0.59(+3.11%) |
Nov 22, 2023 | 18.96 | 19.14 | 18.84 | 19.08 | 572,069 | +0.05(+0.26%) |
Nov 21, 2023 | 18.59 | 19.16 | 18.50 | 19.03 | 1,035,913 | +0.51(+2.73%) |
Nov 20, 2023 | 18.60 | 18.61 | 18.45 | 18.53 | 534,878 | +0.05(+0.26%) |
Nov 17, 2023 | 18.48 | 18.72 | 18.42 | 18.48 | 750,314 | +0.13(+0.69%) |
Nov 16, 2023 | 18.27 | 18.48 | 18.11 | 18.35 | 919,114 | +0.08(+0.43%) |
Nov 15, 2023 | 18.47 | 18.59 | 18.25 | 18.27 | 764,303 | -0.14(-0.74%) |
Nov 14, 2023 | 18.01 | 18.47 | 17.42 | 18.41 | 1,663,728 | +0.41(+2.27%) |
Nov 13, 2023 | 17.90 | 18.06 | 17.68 | 18.00 | 672,509 | +0.12(+0.65%) |
Nov 10, 2023 | 18.05 | 18.16 | 17.78 | 17.89 | 769,769 | -0.13(-0.70%) |
Nov 09, 2023 | 17.77 | 18.19 | 17.77 | 18.01 | 972,016 | +0.54(+3.12%) |
Nov 08, 2023 | 17.82 | 17.82 | 17.41 | 17.47 | 891,424 | -0.30(-1.70%) |
Nov 07, 2023 | 18.19 | 18.19 | 17.75 | 17.77 | 713,165 | -0.63(-3.43%) |
Nov 06, 2023 | 18.36 | 18.48 | 18.26 | 18.40 | 442,255 | +0.14(+0.75%) |
Nov 03, 2023 | 18.44 | 18.45 | 18.07 | 18.26 | 605,386 | -0.06(-0.32%) |
Nov 02, 2023 | 18.05 | 18.35 | 17.93 | 18.32 | 723,259 | +0.43(+2.39%) |
Nov 01, 2023 | 18.10 | 18.11 | 17.70 | 17.90 | 586,244 | -0.25(-1.39%) |
Oct 31, 2023 | 18.11 | 18.53 | 18.05 | 18.15 | 761,484 | +0.12(+0.65%) |
Oct 30, 2023 | 18.05 | 18.18 | 17.86 | 18.03 | 749,194 | +0.07(+0.38%) |
Oct 27, 2023 | 18.15 | 18.24 | 17.89 | 17.96 | 695,698 | -0.14(-0.75%) |
Oct 26, 2023 | 18.09 | 18.22 | 17.82 | 18.10 | 828,833 | -0.19(-1.06%) |
Oct 25, 2023 | 18.51 | 18.54 | 18.07 | 18.29 | 1,206,018 | -0.34(-1.83%) |
Oct 24, 2023 | 18.37 | 18.78 | 18.27 | 18.63 | 941,871 | +0.44(+2.40%) |
Oct 23, 2023 | 18.57 | 18.57 | 18.13 | 18.20 | 1,053,716 | -0.59(-3.16%) |
Oct 20, 2023 | 19.07 | 19.14 | 18.67 | 18.79 | 715,454 | -0.28(-1.48%) |
Oct 19, 2023 | 18.96 | 19.26 | 18.85 | 19.07 | 1,156,084 | +0.00(+0.03%) |
Oct 18, 2023 | 19.31 | 19.38 | 19.04 | 19.07 | 534,255 | -0.35(-1.83%) |
Oct 17, 2023 | 18.99 | 19.48 | 18.99 | 19.42 | 1,039,108 | +0.43(+2.25%) |
Oct 16, 2023 | 19.28 | 19.27 | 18.79 | 18.99 | 616,934 | -0.17(-0.86%) |
Oct 13, 2023 | 19.16 | 19.24 | 18.94 | 19.16 | 580,344 | +0.11(+0.56%) |
Oct 12, 2023 | 19.44 | 19.51 | 18.99 | 19.05 | 908,037 | -0.23(-1.21%) |
Oct 11, 2023 | 19.01 | 19.32 | 18.89 | 19.29 | 919,954 | +0.19(+1.02%) |
Oct 10, 2023 | 19.39 | 19.44 | 18.99 | 19.09 | 850,663 | -0.04(-0.20%) |
Oct 09, 2023 | 19.23 | 19.31 | 18.98 | 19.13 | 776,849 | -0.14(-0.71%) |
Oct 06, 2023 | 19.17 | 19.63 | 19.09 | 19.27 | 1,627,853 | +0.24(+1.28%) |
Oct 05, 2023 | 18.33 | 19.09 | 18.32 | 19.02 | 1,080,412 | +0.71(+3.87%) |
Oct 04, 2023 | 18.35 | 18.47 | 18.02 | 18.31 | 891,869 | -0.18(-1.00%) |
Oct 03, 2023 | 18.54 | 18.71 | 18.37 | 18.50 | 960,173 | -0.17(-0.89%) |
Oct 02, 2023 | 19.00 | 19.14 | 18.59 | 18.66 | 1,001,350 | -0.08(-0.41%) |
Sep 29, 2023 | 18.66 | 18.91 | 18.65 | 18.74 | 729,237 | +0.12(+0.63%) |
Sep 28, 2023 | 18.46 | 18.67 | 18.25 | 18.62 | 902,342 | -0.01(-0.05%) |
Sep 27, 2023 | 18.30 | 18.71 | 18.28 | 18.63 | 1,166,964 | +0.47(+2.57%) |
Sep 26, 2023 | 18.05 | 18.30 | 18.03 | 18.17 | 811,525 | +0.00(+0.00%) |
Sep 25, 2023 | 17.91 | 18.19 | 18.01 | 18.17 | 792,551 | +0.20(+1.14%) |
Sep 22, 2023 | 17.59 | 18.22 | 17.45 | 17.96 | 1,437,229 | +0.79(+4.58%) |
Sep 21, 2023 | 17.30 | 17.42 | 17.16 | 17.18 | 615,243 | -0.26(-1.51%) |
Sep 20, 2023 | 17.57 | 17.65 | 17.42 | 17.44 | 694,917 | -0.18(-0.99%) |
Sep 19, 2023 | 17.59 | 17.95 | 17.57 | 17.61 | 754,268 | +0.27(+1.57%) |
Sep 18, 2023 | 17.46 | 17.47 | 17.07 | 17.34 | 815,175 | -0.19(-1.11%) |
Sep 15, 2023 | 17.64 | 17.89 | 17.49 | 17.54 | 884,339 | -0.11(-0.61%) |
Sep 14, 2023 | 17.20 | 17.79 | 17.19 | 17.64 | 1,300,378 | +0.69(+4.07%) |
Sep 13, 2023 | 16.81 | 17.03 | 16.81 | 16.95 | 711,035 | +0.19(+1.16%) |
Sep 12, 2023 | 16.96 | 17.10 | 16.64 | 16.76 | 911,624 | -0.29(-1.71%) |
Sep 11, 2023 | 17.21 | 17.26 | 17.03 | 17.05 | 733,416 | -0.10(-0.57%) |
Sep 08, 2023 | 16.87 | 17.27 | 16.84 | 17.15 | 534,354 | +0.21(+1.26%) |
Sep 07, 2023 | 17.15 | 17.28 | 16.89 | 16.93 | 774,773 | -0.18(-1.08%) |
Sep 06, 2023 | 17.03 | 17.26 | 17.03 | 17.12 | 795,983 | +0.18(+1.09%) |
Sep 05, 2023 | 17.07 | 17.27 | 16.84 | 16.93 | 768,076 | -0.19(-1.14%) |
Sep 01, 2023 | 17.25 | 17.28 | 17.04 | 17.13 | 531,364 | +0.03(+0.17%) |
Aug 31, 2023 | 17.03 | 17.23 | 16.89 | 17.10 | 713,954 | +0.21(+1.27%) |
Aug 30, 2023 | 16.90 | 17.02 | 16.83 | 16.88 | 567,623 | -0.14(-0.80%) |
Aug 29, 2023 | 16.75 | 17.09 | 16.75 | 17.02 | 828,910 | +0.42(+2.52%) |
Aug 28, 2023 | 16.52 | 16.69 | 16.44 | 16.60 | 767,469 | +0.17(+1.01%) |
Aug 25, 2023 | 16.55 | 16.64 | 16.39 | 16.44 | 759,921 | -0.14(-0.82%) |
Aug 24, 2023 | 16.80 | 16.83 | 16.57 | 16.57 | 657,238 | -0.26(-1.56%) |
Aug 23, 2023 | 16.76 | 16.91 | 16.43 | 16.84 | 849,679 | -0.07(-0.40%) |
Aug 22, 2023 | 17.01 | 17.08 | 16.85 | 16.90 | 705,643 | -0.11(-0.63%) |
Aug 21, 2023 | 17.36 | 17.40 | 16.86 | 17.01 | 1,206,475 | -0.45(-2.56%) |
Aug 18, 2023 | 17.35 | 17.62 | 17.06 | 17.46 | 1,195,723 | -0.09(-0.49%) |
Aug 17, 2023 | 17.59 | 17.66 | 17.49 | 17.54 | 738,670 | +0.06(+0.33%) |
Aug 16, 2023 | 17.61 | 17.85 | 17.45 | 17.49 | 1,159,079 | +0.04(+0.22%) |
Aug 15, 2023 | 17.34 | 17.55 | 17.33 | 17.45 | 922,818 | -0.06(-0.33%) |
Aug 14, 2023 | 17.56 | 17.57 | 17.28 | 17.51 | 969,516 | -0.20(-1.13%) |
Aug 11, 2023 | 17.77 | 17.93 | 17.63 | 17.71 | 754,551 | -0.22(-1.22%) |
Aug 10, 2023 | 17.74 | 17.98 | 17.70 | 17.92 | 1,007,997 | +0.32(+1.84%) |
Aug 09, 2023 | 17.54 | 17.70 | 17.43 | 17.60 | 987,957 | +0.28(+1.59%) |
Aug 08, 2023 | 17.32 | 17.40 | 17.07 | 17.32 | 904,404 | -0.30(-1.73%) |
Aug 07, 2023 | 17.38 | 17.70 | 17.00 | 17.63 | 1,159,137 | +0.25(+1.42%) |
Aug 04, 2023 | 16.75 | 17.84 | 16.75 | 17.38 | 1,752,648 | +0.65(+3.86%) |
Aug 03, 2023 | 16.49 | 16.87 | 16.45 | 16.74 | 858,308 | +0.29(+1.79%) |
Aug 02, 2023 | 16.70 | 16.71 | 16.36 | 16.44 | 763,790 | -0.51(-3.03%) |
Aug 01, 2023 | 17.04 | 17.04 | 16.78 | 16.95 | 657,049 | -0.24(-1.38%) |
Jul 31, 2023 | 17.42 | 17.46 | 17.05 | 17.19 | 873,363 | -0.09(-0.50%) |
Jul 28, 2023 | 16.64 | 17.30 | 16.55 | 17.28 | 1,095,770 | +0.73(+4.43%) |
Jul 27, 2023 | 16.75 | 16.92 | 16.53 | 16.55 | 838,164 | -0.17(-1.02%) |
Jul 26, 2023 | 16.63 | 16.75 | 16.50 | 16.72 | 703,169 | +0.18(+1.09%) |
Jul 25, 2023 | 16.34 | 16.81 | 16.30 | 16.54 | 1,139,007 | +0.32(+1.99%) |
Jul 24, 2023 | 16.19 | 16.35 | 16.02 | 16.21 | 1,181,265 | -0.01(-0.06%) |
Jul 21, 2023 | 16.39 | 16.43 | 15.76 | 16.22 | 1,792,999 | -0.17(-1.04%) |
Jul 20, 2023 | 16.42 | 16.46 | 16.18 | 16.39 | 1,051,601 | +0.01(+0.06%) |
Jul 19, 2023 | 16.27 | 16.44 | 16.18 | 16.38 | 1,144,424 | +0.10(+0.64%) |
Jul 18, 2023 | 16.74 | 16.91 | 16.24 | 16.28 | 1,709,585 | -0.46(-2.73%) |
Jul 17, 2023 | 16.77 | 16.78 | 16.42 | 16.74 | 667,772 | -0.18(-1.07%) |
Jul 14, 2023 | 17.29 | 17.29 | 16.75 | 16.92 | 1,206,546 | -0.32(-1.88%) |
Jul 13, 2023 | 16.95 | 17.39 | 16.88 | 17.24 | 1,376,727 | +0.34(+2.03%) |
Jul 12, 2023 | 16.49 | 17.18 | 16.43 | 16.90 | 1,995,988 | +0.53(+3.25%) |
Jul 11, 2023 | 16.30 | 16.66 | 16.30 | 16.36 | 1,646,010 | +0.15(+0.94%) |
Jul 10, 2023 | 16.36 | 16.48 | 16.18 | 16.21 | 997,604 | -0.15(-0.93%) |
Jul 07, 2023 | 16.41 | 16.63 | 16.36 | 16.36 | 1,340,034 | -0.10(-0.64%) |
Jul 06, 2023 | 16.35 | 16.53 | 16.15 | 16.47 | 946,855 | -0.02(-0.12%) |
Jul 05, 2023 | 16.43 | 16.71 | 16.22 | 16.49 | 1,491,687 | -0.23(-1.37%) |
Jul 03, 2023 | 16.91 | 17.05 | 16.61 | 16.72 | 666,706 | -0.11(-0.68%) |
Jun 30, 2023 | 16.76 | 16.93 | 16.58 | 16.83 | 864,192 | +0.21(+1.26%) |
Jun 29, 2023 | 16.36 | 16.69 | 16.27 | 16.62 | 639,943 | +0.22(+1.33%) |
Jun 28, 2023 | 16.60 | 16.69 | 16.15 | 16.40 | 1,416,081 | -0.20(-1.20%) |
Jun 27, 2023 | 16.86 | 16.97 | 16.55 | 16.60 | 1,133,607 | -0.25(-1.47%) |
Jun 26, 2023 | 17.14 | 17.14 | 16.75 | 16.85 | 822,570 | -0.29(-1.72%) |
Jun 23, 2023 | 17.18 | 17.37 | 17.13 | 17.14 | 429,337 | -0.33(-1.90%) |
Jun 22, 2023 | 17.31 | 17.72 | 17.29 | 17.48 | 590,283 | +0.19(+1.10%) |
Jun 21, 2023 | 17.29 | 17.54 | 17.23 | 17.29 | 456,122 | -0.04(-0.22%) |
Jun 20, 2023 | 17.28 | 17.32 | 16.98 | 17.32 | 659,402 | -0.18(-1.03%) |
Jun 16, 2023 | 17.61 | 17.63 | 17.46 | 17.51 | 559,696 | -0.14(-0.81%) |
Jun 15, 2023 | 17.40 | 17.66 | 17.23 | 17.65 | 803,227 | -0.34(-1.90%) |
May 08, 2023 | 17.74 | 18.10 | 17.65 | 17.99 | 708,088 | +0.43(+2.45%) |
May 05, 2023 | 17.28 | 17.87 | 17.28 | 17.56 | 1,176,494 | +0.63(+3.69%) |
May 04, 2023 | 17.56 | 17.60 | 16.84 | 16.94 | 1,910,251 | -0.83(-4.68%) |
May 03, 2023 | 18.33 | 18.44 | 17.76 | 17.77 | 1,207,337 | -0.34(-1.86%) |
May 02, 2023 | 18.97 | 19.08 | 17.92 | 18.10 | 2,203,558 | -0.94(-4.95%) |
May 01, 2023 | 19.76 | 19.76 | 19.04 | 19.05 | 1,044,820 | -0.66(-3.36%) |
Apr 28, 2023 | 19.77 | 19.79 | 19.45 | 19.71 | 823,859 | -0.25(-1.26%) |
Apr 27, 2023 | 19.59 | 19.98 | 19.51 | 19.96 | 563,522 | +0.65(+3.38%) |
Apr 26, 2023 | 19.67 | 19.84 | 19.27 | 19.31 | 1,070,435 | -0.12(-0.62%) |
Apr 25, 2023 | 19.70 | 20.04 | 19.20 | 19.43 | 1,022,629 | -0.35(-1.79%) |
Apr 24, 2023 | 19.31 | 19.85 | 19.29 | 19.78 | 831,292 | +0.44(+2.27%) |
Apr 21, 2023 | 19.69 | 19.69 | 19.21 | 19.34 | 526,287 | -0.35(-1.75%) |
Apr 20, 2023 | 19.64 | 19.93 | 19.59 | 19.69 | 614,965 | -0.06(-0.28%) |
Apr 19, 2023 | 20.66 | 20.70 | 19.42 | 19.75 | 1,390,233 | -1.03(-4.94%) |
Apr 18, 2023 | 20.74 | 20.93 | 20.60 | 20.77 | 770,452 | +0.04(+0.18%) |
Apr 17, 2023 | 20.90 | 21.03 | 20.41 | 20.74 | 791,128 | +0.03(+0.14%) |
Apr 14, 2023 | 20.76 | 20.87 | 20.51 | 20.71 | 848,615 | +0.11(+0.54%) |
Apr 13, 2023 | 20.29 | 20.76 | 20.26 | 20.60 | 721,578 | +0.41(+2.04%) |
Apr 12, 2023 | 20.32 | 20.41 | 20.05 | 20.18 | 1,011,376 | +0.10(+0.51%) |
Apr 11, 2023 | 19.83 | 20.29 | 19.81 | 20.08 | 991,975 | +0.27(+1.37%) |
Apr 10, 2023 | 19.34 | 19.93 | 19.30 | 19.81 | 745,990 | +0.52(+2.71%) |
Apr 06, 2023 | 19.24 | 19.45 | 18.97 | 19.29 | 953,977 | -0.02(-0.10%) |
Apr 05, 2023 | 19.42 | 19.44 | 19.23 | 19.31 | 1,282,810 | -0.32(-1.62%) |
Apr 04, 2023 | 19.50 | 19.92 | 19.31 | 19.62 | 959,124 | +0.31(+1.60%) |
Apr 03, 2023 | 19.60 | 19.62 | 19.15 | 19.32 | 1,223,760 | -0.40(-2.04%) |
Mar 31, 2023 | 19.37 | 19.75 | 19.37 | 19.72 | 969,617 | +0.40(+2.08%) |
Mar 30, 2023 | 19.70 | 19.70 | 19.23 | 19.32 | 875,597 | -0.22(-1.15%) |
Mar 29, 2023 | 19.37 | 19.76 | 19.22 | 19.54 | 1,135,251 | +0.41(+2.15%) |
Mar 28, 2023 | 19.38 | 19.44 | 19.02 | 19.13 | 939,583 | -0.22(-1.16%) |
Mar 27, 2023 | 20.03 | 20.03 | 19.03 | 19.35 | 939,261 | -0.54(-2.72%) |
Mar 24, 2023 | 19.57 | 19.91 | 19.35 | 19.90 | 741,847 | +0.19(+0.95%) |
Mar 23, 2023 | 19.33 | 19.85 | 19.32 | 19.71 | 1,279,288 | +0.69(+3.63%) |
Mar 22, 2023 | 19.42 | 19.61 | 19.02 | 19.02 | 815,234 | -0.49(-2.49%) |
Mar 21, 2023 | 19.33 | 19.76 | 19.33 | 19.50 | 1,054,079 | +0.54(+2.86%) |
Mar 20, 2023 | 18.98 | 19.21 | 18.73 | 18.96 | 1,277,682 | -0.14(-0.73%) |
Mar 17, 2023 | 19.76 | 19.84 | 18.97 | 19.10 | 1,700,733 | -0.86(-4.30%) |
Mar 16, 2023 | 19.50 | 20.01 | 19.10 | 19.96 | 1,355,152 | +0.24(+1.23%) |
Mar 15, 2023 | 20.26 | 20.97 | 19.50 | 19.72 | 3,050,825 | -1.29(-6.13%) |
Mar 14, 2023 | 20.54 | 21.39 | 20.53 | 21.01 | 1,566,818 | +1.05(+5.24%) |
Mar 13, 2023 | 19.91 | 20.22 | 19.41 | 19.96 | 1,496,907 | -0.28(-1.38%) |
Mar 10, 2023 | 20.21 | 20.60 | 20.17 | 20.24 | 1,478,071 | +0.03(+0.14%) |
Mar 09, 2023 | 21.43 | 21.47 | 20.20 | 20.21 | 2,094,063 | -1.37(-6.36%) |
Mar 08, 2023 | 21.33 | 21.61 | 21.13 | 21.59 | 1,722,310 | +0.45(+2.12%) |
Mar 07, 2023 | 21.38 | 21.54 | 21.02 | 21.14 | 1,644,726 | -0.26(-1.22%) |
Mar 06, 2023 | 22.11 | 22.11 | 21.25 | 21.40 | 1,300,488 | -0.76(-3.41%) |
Mar 03, 2023 | 21.66 | 22.23 | 21.51 | 22.15 | 1,729,230 | +0.55(+2.55%) |
Mar 02, 2023 | 22.26 | 22.32 | 21.54 | 21.60 | 1,513,640 | -0.84(-3.74%) |
Mar 01, 2023 | 23.05 | 23.37 | 22.36 | 22.44 | 1,971,089 | -0.44(-1.92%) |
Feb 28, 2023 | 22.41 | 23.11 | 22.40 | 22.88 | 2,284,340 | +0.50(+2.25%) |
Feb 27, 2023 | 22.49 | 23.13 | 22.04 | 22.38 | 2,816,085 | -0.01(-0.04%) |
Feb 24, 2023 | 22.00 | 22.68 | 21.70 | 22.39 | 3,427,361 | +0.16(+0.74%) |
Feb 23, 2023 | 21.19 | 22.23 | 21.19 | 22.22 | 2,853,283 | +1.34(+6.41%) |
Feb 22, 2023 | 20.26 | 20.97 | 20.12 | 20.89 | 2,032,239 | +0.82(+4.09%) |
Feb 21, 2023 | 19.86 | 20.90 | 19.83 | 20.07 | 2,380,816 | +0.37(+1.90%) |
Feb 17, 2023 | 20.04 | 20.31 | 19.64 | 19.69 | 2,673,445 | -0.87(-4.21%) |
Feb 16, 2023 | 20.44 | 20.68 | 20.33 | 20.56 | 1,224,829 | -0.03(-0.13%) |
Feb 15, 2023 | 20.49 | 20.58 | 20.10 | 20.58 | 1,206,026 | +0.03(+0.13%) |
Feb 14, 2023 | 20.54 | 20.77 | 20.35 | 20.56 | 1,104,481 | -0.23(-1.10%) |
Feb 13, 2023 | 20.77 | 21.05 | 20.38 | 20.78 | 1,620,659 | -0.08(-0.39%) |
Feb 10, 2023 | 21.00 | 21.13 | 20.53 | 20.87 | 954,994 | -0.26(-1.25%) |
Feb 09, 2023 | 21.09 | 21.31 | 20.89 | 21.13 | 1,220,006 | +0.10(+0.48%) |
Feb 08, 2023 | 20.76 | 21.30 | 20.75 | 21.03 | 1,391,146 | +0.34(+1.63%) |
Feb 07, 2023 | 20.44 | 20.76 | 20.28 | 20.69 | 1,121,336 | +0.36(+1.79%) |
Feb 06, 2023 | 20.25 | 20.43 | 20.05 | 20.33 | 919,008 | +0.13(+0.63%) |
Feb 03, 2023 | 20.04 | 20.39 | 19.73 | 20.20 | 1,420,929 | +0.05(+0.23%) |
Feb 02, 2023 | 20.64 | 20.74 | 20.03 | 20.16 | 1,872,871 | -0.39(-1.91%) |