Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.84 | 22.84 | 22.50 | 22.50 | 28,584 | -0.34(-1.49%) |
Jan 30, 2024 | 22.74 | 22.88 | 22.71 | 22.84 | 17,726 | +0.04(+0.17%) |
Jan 29, 2024 | 22.77 | 22.80 | 22.58 | 22.80 | 17,103 | +0.00(+0.00%) |
Jan 26, 2024 | 22.66 | 22.80 | 22.61 | 22.80 | 29,088 | +0.22(+0.99%) |
Jan 25, 2024 | 22.52 | 22.58 | 22.37 | 22.58 | 40,745 | +0.19(+0.87%) |
Jan 24, 2024 | 22.51 | 22.51 | 22.32 | 22.38 | 12,438 | +0.05(+0.22%) |
Jan 23, 2024 | 22.38 | 22.40 | 22.25 | 22.33 | 17,489 | -0.02(-0.09%) |
Jan 22, 2024 | 22.24 | 22.39 | 22.17 | 22.35 | 14,033 | +0.18(+0.83%) |
Jan 19, 2024 | 22.17 | 22.19 | 22.04 | 22.17 | 35,465 | -0.02(-0.09%) |
Jan 18, 2024 | 22.17 | 22.19 | 22.02 | 22.19 | 24,539 | +0.07(+0.31%) |
Jan 17, 2024 | 22.28 | 22.37 | 22.06 | 22.12 | 14,213 | -0.28(-1.26%) |
Jan 16, 2024 | 22.58 | 22.58 | 22.37 | 22.40 | 19,516 | -0.20(-0.90%) |
Jan 12, 2024 | 22.72 | 22.72 | 22.49 | 22.61 | 7,748 | +0.18(+0.78%) |
Jan 11, 2024 | 22.59 | 22.59 | 22.36 | 22.43 | 17,305 | -0.09(-0.39%) |
Jan 10, 2024 | 22.57 | 22.57 | 22.40 | 22.52 | 8,561 | +0.03(+0.13%) |
Jan 09, 2024 | 22.60 | 22.60 | 22.38 | 22.49 | 18,013 | -0.08(-0.34%) |
Jan 08, 2024 | 22.42 | 22.62 | 22.31 | 22.57 | 20,318 | -0.05(-0.21%) |
Jan 05, 2024 | 22.59 | 22.70 | 22.54 | 22.62 | 13,936 | +0.06(+0.26%) |
Jan 04, 2024 | 22.77 | 22.87 | 22.50 | 22.56 | 21,447 | -0.08(-0.34%) |
Jan 03, 2024 | 22.51 | 22.72 | 22.48 | 22.64 | 14,132 | +0.16(+0.69%) |
Jan 02, 2024 | 22.40 | 22.52 | 22.40 | 22.48 | 14,468 | +0.04(+0.17%) |
Dec 29, 2023 | 22.42 | 22.44 | 22.34 | 22.44 | 12,381 | +0.06(+0.26%) |
Dec 28, 2023 | 22.54 | 22.56 | 22.38 | 22.38 | 15,255 | -0.12(-0.52%) |
Dec 27, 2023 | 22.58 | 22.61 | 22.45 | 22.50 | 37,177 | -0.08(-0.34%) |
Dec 26, 2023 | 22.56 | 22.63 | 22.48 | 22.58 | 19,377 | +0.15(+0.65%) |
Dec 22, 2023 | 22.46 | 22.55 | 22.39 | 22.43 | 8,696 | +0.09(+0.39%) |
Dec 21, 2023 | 22.17 | 22.35 | 22.17 | 22.34 | 59,160 | +0.17(+0.79%) |
Dec 20, 2023 | 22.32 | 22.41 | 22.12 | 22.17 | 8,364 | -0.13(-0.57%) |
Dec 19, 2023 | 22.21 | 22.38 | 22.21 | 22.30 | 45,502 | +0.07(+0.31%) |
Dec 18, 2023 | 22.19 | 22.40 | 21.99 | 22.23 | 23,423 | +0.22(+1.02%) |
Dec 15, 2023 | 22.12 | 22.12 | 21.97 | 22.00 | 13,394 | -0.23(-1.05%) |
Dec 14, 2023 | 22.24 | 22.36 | 22.19 | 22.24 | 15,050 | +0.15(+0.66%) |
Dec 13, 2023 | 21.68 | 22.11 | 21.64 | 22.09 | 11,068 | +0.40(+1.84%) |
Dec 12, 2023 | 21.81 | 21.81 | 21.62 | 21.69 | 12,162 | -0.26(-1.20%) |
Dec 11, 2023 | 22.09 | 22.09 | 21.95 | 21.96 | 12,284 | -0.21(-0.96%) |
Dec 08, 2023 | 22.04 | 22.21 | 22.04 | 22.17 | 17,854 | +0.17(+0.75%) |
Dec 07, 2023 | 22.16 | 22.19 | 21.97 | 22.00 | 23,063 | -0.14(-0.61%) |
Dec 06, 2023 | 22.36 | 22.44 | 22.14 | 22.14 | 32,114 | -0.24(-1.09%) |
Dec 05, 2023 | 22.62 | 22.69 | 22.38 | 22.38 | 10,748 | -0.29(-1.29%) |
Dec 04, 2023 | 22.65 | 22.81 | 22.64 | 22.67 | 24,915 | -0.15(-0.64%) |
Dec 01, 2023 | 22.51 | 22.85 | 22.51 | 22.82 | 56,698 | +0.22(+0.95%) |
Nov 30, 2023 | 22.32 | 22.60 | 22.29 | 22.60 | 36,956 | +0.37(+1.65%) |
Nov 29, 2023 | 22.27 | 22.33 | 22.17 | 22.24 | 25,480 | +0.09(+0.40%) |
Nov 28, 2023 | 22.16 | 22.29 | 22.11 | 22.15 | 17,979 | +0.01(+0.06%) |
Nov 27, 2023 | 22.20 | 22.20 | 22.06 | 22.14 | 19,727 | -0.08(-0.37%) |
Nov 24, 2023 | 22.03 | 22.29 | 22.03 | 22.22 | 2,611 | +0.17(+0.75%) |
Nov 22, 2023 | 21.75 | 22.08 | 21.75 | 22.05 | 17,912 | +0.09(+0.39%) |
Nov 21, 2023 | 21.84 | 21.99 | 21.80 | 21.97 | 24,936 | +0.07(+0.32%) |
Nov 20, 2023 | 21.83 | 22.10 | 21.79 | 21.90 | 67,987 | +0.09(+0.40%) |
Nov 17, 2023 | 21.59 | 21.88 | 21.59 | 21.81 | 26,891 | +0.37(+1.72%) |
Nov 16, 2023 | 21.61 | 21.71 | 21.36 | 21.44 | 40,390 | -0.29(-1.34%) |
Nov 15, 2023 | 21.62 | 21.83 | 21.62 | 21.73 | 22,506 | +0.05(+0.22%) |
Nov 14, 2023 | 21.64 | 21.70 | 21.58 | 21.68 | 127,324 | +0.29(+1.34%) |
Nov 13, 2023 | 21.31 | 21.43 | 21.25 | 21.40 | 17,269 | +0.10(+0.48%) |
Nov 10, 2023 | 21.33 | 21.33 | 21.23 | 21.29 | 15,826 | +0.10(+0.46%) |
Nov 09, 2023 | 21.32 | 21.39 | 21.20 | 21.20 | 11,532 | -0.08(-0.36%) |
Nov 08, 2023 | 21.46 | 21.46 | 21.24 | 21.27 | 20,469 | -0.21(-1.00%) |
Nov 07, 2023 | 21.47 | 21.55 | 21.46 | 21.49 | 21,388 | -0.27(-1.26%) |
Nov 06, 2023 | 22.03 | 22.03 | 21.73 | 21.76 | 22,121 | -0.16(-0.72%) |
Nov 03, 2023 | 21.96 | 22.03 | 21.82 | 21.92 | 13,978 | +0.02(+0.11%) |
Nov 02, 2023 | 21.48 | 21.90 | 21.46 | 21.90 | 12,936 | +0.66(+3.11%) |
Nov 01, 2023 | 21.00 | 21.30 | 21.00 | 21.24 | 8,570 | +0.18(+0.84%) |
Oct 31, 2023 | 20.95 | 21.08 | 20.91 | 21.06 | 11,602 | +0.09(+0.43%) |
Oct 30, 2023 | 21.00 | 21.12 | 20.81 | 20.97 | 16,401 | +0.04(+0.18%) |
Oct 27, 2023 | 21.28 | 21.28 | 20.84 | 20.93 | 51,179 | -0.28(-1.31%) |
Oct 26, 2023 | 21.15 | 21.23 | 21.01 | 21.21 | 8,242 | -0.00(-0.02%) |
Oct 25, 2023 | 21.34 | 21.34 | 21.19 | 21.21 | 6,722 | -0.02(-0.07%) |
Oct 24, 2023 | 21.31 | 21.38 | 21.23 | 21.23 | 4,040 | -0.07(-0.32%) |
Oct 23, 2023 | 21.29 | 21.42 | 21.21 | 21.29 | 5,475 | -0.11(-0.49%) |
Oct 20, 2023 | 21.55 | 21.55 | 21.40 | 21.40 | 28,816 | -0.26(-1.19%) |
Oct 19, 2023 | 21.63 | 21.73 | 21.51 | 21.66 | 19,543 | -0.07(-0.31%) |
Oct 18, 2023 | 21.72 | 21.74 | 21.64 | 21.72 | 9,585 | -0.05(-0.22%) |
Oct 17, 2023 | 21.87 | 21.94 | 21.73 | 21.77 | 107,473 | -0.03(-0.15%) |
Oct 16, 2023 | 21.67 | 21.83 | 21.64 | 21.80 | 54,077 | +0.18(+0.85%) |
Oct 13, 2023 | 21.60 | 21.70 | 21.55 | 21.62 | 14,218 | +0.16(+0.77%) |
Oct 12, 2023 | 21.45 | 21.48 | 21.26 | 21.46 | 18,715 | +0.03(+0.13%) |
Oct 11, 2023 | 21.23 | 21.47 | 21.20 | 21.43 | 12,689 | +0.17(+0.81%) |
Oct 10, 2023 | 21.11 | 21.25 | 21.11 | 21.25 | 6,081 | +0.14(+0.65%) |
Oct 09, 2023 | 21.02 | 21.14 | 20.97 | 21.12 | 7,657 | +0.38(+1.83%) |
Oct 06, 2023 | 20.44 | 20.81 | 20.39 | 20.74 | 17,531 | +0.17(+0.84%) |
Oct 05, 2023 | 20.21 | 20.57 | 20.21 | 20.56 | 10,925 | +0.21(+1.03%) |
Oct 04, 2023 | 20.41 | 20.41 | 20.17 | 20.35 | 17,512 | -0.15(-0.75%) |
Oct 03, 2023 | 20.62 | 20.62 | 20.33 | 20.51 | 14,641 | -0.17(-0.84%) |
Oct 02, 2023 | 21.19 | 21.19 | 20.65 | 20.68 | 22,448 | -0.55(-2.57%) |
Sep 29, 2023 | 21.46 | 21.46 | 21.18 | 21.23 | 26,791 | -0.18(-0.86%) |
Sep 28, 2023 | 21.30 | 21.44 | 21.30 | 21.41 | 3,765 | +0.07(+0.33%) |
Sep 27, 2023 | 21.25 | 21.41 | 21.25 | 21.34 | 4,909 | +0.21(+1.00%) |
Sep 26, 2023 | 21.34 | 21.37 | 21.11 | 21.13 | 16,333 | -0.38(-1.78%) |
Sep 25, 2023 | 21.36 | 21.52 | 21.46 | 21.51 | 8,949 | +0.12(+0.56%) |
Sep 22, 2023 | 21.50 | 21.52 | 21.39 | 21.39 | 9,025 | +0.16(+0.77%) |
Sep 21, 2023 | 21.54 | 21.54 | 21.23 | 21.23 | 5,431 | -0.32(-1.50%) |
Sep 20, 2023 | 21.52 | 21.75 | 21.52 | 21.55 | 12,292 | -0.03(-0.15%) |
Sep 19, 2023 | 21.75 | 21.75 | 21.50 | 21.58 | 3,283 | -0.02(-0.07%) |
Sep 18, 2023 | 21.57 | 21.61 | 21.49 | 21.60 | 58,332 | +0.10(+0.45%) |
Sep 15, 2023 | 21.56 | 21.70 | 21.50 | 21.50 | 28,683 | -0.15(-0.71%) |
Sep 14, 2023 | 21.52 | 21.66 | 21.52 | 21.66 | 16,107 | +0.27(+1.25%) |
Sep 13, 2023 | 21.46 | 21.46 | 21.27 | 21.39 | 25,249 | -0.01(-0.04%) |
Sep 12, 2023 | 21.14 | 21.41 | 21.14 | 21.40 | 13,886 | +0.32(+1.50%) |
Sep 11, 2023 | 21.29 | 21.32 | 21.04 | 21.08 | 14,418 | -0.09(-0.43%) |
Sep 08, 2023 | 21.16 | 21.23 | 21.16 | 21.17 | 7,056 | +0.08(+0.39%) |
Sep 07, 2023 | 20.99 | 21.09 | 20.97 | 21.09 | 8,704 | +0.12(+0.57%) |
Sep 06, 2023 | 21.42 | 21.42 | 20.93 | 20.97 | 20,085 | -0.50(-2.34%) |
Sep 05, 2023 | 21.63 | 21.64 | 21.48 | 21.48 | 13,111 | -0.08(-0.36%) |
Sep 01, 2023 | 21.62 | 21.62 | 21.53 | 21.55 | 24,107 | +0.12(+0.58%) |
Aug 31, 2023 | 21.58 | 21.58 | 21.41 | 21.43 | 19,873 | -0.06(-0.27%) |
Aug 30, 2023 | 21.44 | 21.56 | 21.44 | 21.48 | 13,281 | +0.08(+0.36%) |
Aug 29, 2023 | 21.30 | 21.42 | 21.28 | 21.41 | 11,448 | +0.12(+0.58%) |
Aug 28, 2023 | 21.18 | 21.39 | 21.18 | 21.28 | 6,289 | +0.13(+0.63%) |
Aug 25, 2023 | 21.13 | 21.23 | 21.08 | 21.15 | 7,818 | +0.12(+0.57%) |
Aug 24, 2023 | 21.08 | 21.18 | 21.02 | 21.03 | 16,775 | -0.10(-0.48%) |
Aug 23, 2023 | 21.02 | 21.15 | 20.86 | 21.13 | 10,500 | +0.01(+0.07%) |
Aug 22, 2023 | 21.25 | 21.26 | 21.12 | 21.12 | 5,822 | -0.11(-0.53%) |
Aug 21, 2023 | 21.27 | 21.32 | 21.11 | 21.23 | 12,041 | +0.01(+0.06%) |
Aug 18, 2023 | 21.00 | 21.22 | 21.00 | 21.22 | 27,896 | +0.10(+0.46%) |
Aug 17, 2023 | 21.10 | 21.22 | 21.08 | 21.12 | 18,493 | +0.14(+0.68%) |
Aug 16, 2023 | 21.04 | 21.13 | 20.98 | 20.98 | 14,754 | -0.10(-0.45%) |
Aug 15, 2023 | 21.25 | 21.27 | 21.02 | 21.07 | 26,448 | -0.23(-1.08%) |
Aug 14, 2023 | 21.48 | 21.48 | 21.25 | 21.30 | 33,685 | -0.16(-0.76%) |
Aug 11, 2023 | 21.29 | 21.50 | 21.29 | 21.47 | 18,752 | +0.11(+0.49%) |
Aug 10, 2023 | 21.46 | 21.51 | 21.28 | 21.36 | 10,986 | -0.01(-0.03%) |
Aug 09, 2023 | 21.29 | 21.52 | 21.29 | 21.37 | 11,502 | +0.13(+0.60%) |
Aug 08, 2023 | 21.04 | 21.24 | 20.93 | 21.24 | 11,226 | +0.04(+0.18%) |
Aug 07, 2023 | 21.20 | 21.27 | 21.16 | 21.20 | 5,645 | +0.09(+0.40%) |
Aug 04, 2023 | 21.27 | 21.42 | 21.11 | 21.11 | 8,123 | -0.07(-0.33%) |
Aug 03, 2023 | 21.04 | 21.28 | 21.02 | 21.18 | 13,043 | +0.13(+0.61%) |
Aug 02, 2023 | 21.12 | 21.12 | 20.94 | 21.06 | 11,845 | -0.20(-0.93%) |
Aug 01, 2023 | 21.39 | 21.39 | 21.10 | 21.26 | 8,491 | -0.24(-1.10%) |
Jul 31, 2023 | 21.34 | 21.49 | 21.34 | 21.49 | 26,014 | +0.26(+1.25%) |
Jul 28, 2023 | 21.24 | 21.26 | 21.12 | 21.23 | 30,939 | +0.06(+0.27%) |
Jul 27, 2023 | 21.35 | 21.39 | 21.16 | 21.17 | 22,963 | -0.08(-0.40%) |
Jul 26, 2023 | 21.27 | 21.32 | 21.24 | 21.26 | 10,786 | -0.10(-0.47%) |
Jul 25, 2023 | 21.36 | 21.42 | 21.33 | 21.36 | 8,662 | -0.07(-0.32%) |
Jul 24, 2023 | 21.32 | 21.48 | 21.29 | 21.43 | 15,693 | +0.18(+0.84%) |
Jul 21, 2023 | 21.19 | 21.29 | 21.12 | 21.25 | 28,111 | +0.11(+0.53%) |
Jul 20, 2023 | 21.05 | 21.16 | 21.04 | 21.13 | 11,873 | +0.15(+0.70%) |
Jul 19, 2023 | 20.96 | 21.03 | 20.93 | 20.99 | 27,801 | +0.07(+0.34%) |
Jul 18, 2023 | 20.68 | 20.98 | 20.68 | 20.92 | 12,720 | +0.24(+1.14%) |
Jul 17, 2023 | 20.67 | 20.77 | 20.67 | 20.68 | 21,710 | +0.00(+0.00%) |
Jul 14, 2023 | 20.93 | 20.93 | 20.68 | 20.68 | 12,436 | -0.37(-1.75%) |
Jul 13, 2023 | 20.95 | 21.08 | 20.89 | 21.05 | 49,643 | +0.16(+0.78%) |
Jul 12, 2023 | 20.86 | 20.91 | 20.82 | 20.88 | 19,557 | +0.16(+0.76%) |
Jul 11, 2023 | 20.61 | 20.75 | 20.57 | 20.73 | 14,218 | +0.19(+0.90%) |
Jul 10, 2023 | 20.54 | 20.61 | 20.52 | 20.54 | 11,441 | -0.01(-0.03%) |
Jul 07, 2023 | 20.35 | 20.60 | 20.35 | 20.55 | 3,357 | +0.20(+0.97%) |
Jul 06, 2023 | 20.43 | 20.44 | 20.25 | 20.35 | 7,434 | -0.20(-0.97%) |
Jul 05, 2023 | 20.75 | 20.75 | 20.51 | 20.55 | 25,805 | -0.19(-0.91%) |
Jul 03, 2023 | 20.60 | 20.77 | 20.60 | 20.74 | 14,954 | +0.13(+0.64%) |
Jun 30, 2023 | 20.63 | 20.69 | 20.52 | 20.60 | 17,281 | +0.09(+0.46%) |
Jun 29, 2023 | 20.30 | 20.51 | 20.30 | 20.51 | 8,239 | +0.24(+1.16%) |
Jun 28, 2023 | 20.08 | 20.28 | 20.01 | 20.27 | 22,968 | +0.19(+0.94%) |
Jun 27, 2023 | 19.97 | 20.09 | 19.97 | 20.09 | 49,429 | +0.08(+0.39%) |
Jun 26, 2023 | 19.80 | 20.09 | 19.80 | 20.01 | 23,482 | +0.30(+1.54%) |
Jun 23, 2023 | 19.81 | 19.85 | 19.70 | 19.70 | 16,061 | -0.28(-1.39%) |
Jun 22, 2023 | 19.98 | 19.98 | 19.92 | 19.98 | 10,663 | -0.18(-0.87%) |
Jun 21, 2023 | 20.05 | 20.24 | 20.02 | 20.16 | 16,984 | +0.08(+0.40%) |
Jun 20, 2023 | 20.16 | 20.16 | 20.02 | 20.08 | 15,686 | -0.23(-1.11%) |
Jun 16, 2023 | 20.31 | 20.34 | 20.24 | 20.30 | 11,083 | +0.09(+0.42%) |
Jun 15, 2023 | 20.13 | 20.23 | 20.13 | 20.22 | 12,185 | +0.77(+3.97%) |
May 08, 2023 | 19.68 | 19.69 | 19.42 | 19.45 | 27,469 | -0.12(-0.62%) |
May 05, 2023 | 19.45 | 19.65 | 19.45 | 19.57 | 12,030 | +0.41(+2.16%) |
May 04, 2023 | 19.17 | 19.20 | 19.01 | 19.15 | 33,135 | -0.06(-0.33%) |
May 03, 2023 | 19.25 | 19.48 | 19.20 | 19.22 | 14,747 | -0.17(-0.89%) |
May 02, 2023 | 19.82 | 19.82 | 19.18 | 19.39 | 18,880 | -0.48(-2.43%) |
May 01, 2023 | 19.84 | 20.03 | 19.84 | 19.87 | 25,414 | -0.08(-0.42%) |
Apr 28, 2023 | 19.73 | 20.02 | 19.73 | 19.96 | 19,354 | +0.28(+1.42%) |
Apr 27, 2023 | 19.56 | 19.74 | 19.49 | 19.68 | 19,821 | +0.23(+1.20%) |
Apr 26, 2023 | 19.57 | 19.65 | 19.40 | 19.45 | 9,988 | -0.12(-0.60%) |
Apr 25, 2023 | 19.80 | 19.80 | 19.55 | 19.56 | 8,270 | -0.27(-1.38%) |
Apr 24, 2023 | 19.71 | 19.89 | 19.71 | 19.84 | 9,031 | +0.11(+0.57%) |
Apr 21, 2023 | 19.74 | 19.74 | 19.60 | 19.72 | 9,357 | +0.07(+0.38%) |
Apr 20, 2023 | 19.73 | 19.73 | 19.57 | 19.65 | 8,566 | -0.15(-0.75%) |
Apr 19, 2023 | 19.84 | 19.84 | 19.77 | 19.80 | 7,651 | -0.15(-0.75%) |
Apr 18, 2023 | 20.01 | 20.04 | 19.88 | 19.95 | 28,590 | -0.06(-0.29%) |
Apr 17, 2023 | 20.12 | 20.12 | 19.95 | 20.01 | 10,869 | -0.12(-0.59%) |
Apr 14, 2023 | 20.14 | 20.14 | 20.03 | 20.12 | 17,660 | +0.04(+0.19%) |
Apr 13, 2023 | 19.99 | 20.10 | 19.99 | 20.09 | 13,240 | +0.15(+0.75%) |
Apr 12, 2023 | 20.02 | 20.10 | 19.94 | 19.94 | 11,798 | +0.01(+0.05%) |
Apr 11, 2023 | 19.85 | 20.00 | 19.82 | 19.93 | 12,155 | +0.15(+0.75%) |
Apr 10, 2023 | 19.61 | 19.80 | 19.61 | 19.78 | 18,469 | +0.09(+0.47%) |
Apr 06, 2023 | 19.78 | 19.78 | 19.63 | 19.69 | 36,834 | -0.08(-0.42%) |
Apr 05, 2023 | 19.59 | 19.77 | 19.49 | 19.77 | 104,544 | +0.18(+0.92%) |
Apr 04, 2023 | 19.80 | 19.80 | 19.43 | 19.59 | 11,621 | -0.19(-0.97%) |
Apr 03, 2023 | 19.81 | 19.90 | 19.70 | 19.78 | 11,756 | +0.31(+1.58%) |
Mar 31, 2023 | 19.36 | 19.47 | 19.34 | 19.47 | 14,531 | +0.13(+0.68%) |
Mar 30, 2023 | 19.40 | 19.40 | 19.24 | 19.34 | 11,374 | +0.17(+0.88%) |
Mar 29, 2023 | 19.12 | 19.18 | 19.07 | 19.17 | 15,912 | +0.27(+1.42%) |
Mar 28, 2023 | 18.81 | 18.94 | 18.78 | 18.91 | 11,819 | +0.16(+0.87%) |
Mar 27, 2023 | 18.68 | 18.82 | 18.61 | 18.74 | 18,616 | +0.26(+1.38%) |
Mar 24, 2023 | 18.17 | 18.52 | 17.98 | 18.49 | 16,816 | +0.12(+0.66%) |
Mar 23, 2023 | 18.74 | 18.75 | 18.23 | 18.37 | 13,172 | -0.23(-1.25%) |
Mar 22, 2023 | 19.04 | 19.04 | 18.60 | 18.60 | 27,674 | -0.35(-1.86%) |
Mar 21, 2023 | 18.85 | 18.99 | 18.84 | 18.95 | 7,870 | +0.32(+1.74%) |
Mar 20, 2023 | 18.44 | 18.75 | 18.44 | 18.63 | 72,497 | +0.22(+1.21%) |
Mar 17, 2023 | 18.59 | 18.61 | 18.22 | 18.40 | 8,102 | -0.28(-1.49%) |
Mar 16, 2023 | 18.33 | 18.68 | 18.14 | 18.68 | 47,957 | +0.19(+1.01%) |
Mar 15, 2023 | 18.88 | 18.88 | 18.30 | 18.50 | 29,248 | -0.80(-4.15%) |
Mar 14, 2023 | 19.31 | 19.64 | 19.16 | 19.30 | 40,866 | +0.11(+0.55%) |
Mar 13, 2023 | 19.12 | 19.43 | 18.84 | 19.19 | 67,800 | -0.16(-0.83%) |
Mar 10, 2023 | 19.61 | 19.62 | 19.30 | 19.35 | 31,922 | -0.26(-1.33%) |
Mar 09, 2023 | 19.92 | 20.00 | 19.61 | 19.61 | 15,824 | -0.30(-1.50%) |
Mar 08, 2023 | 19.97 | 19.97 | 19.72 | 19.91 | 26,236 | -0.04(-0.19%) |
Mar 07, 2023 | 20.06 | 20.11 | 19.90 | 19.95 | 17,133 | -0.20(-1.02%) |
Mar 06, 2023 | 20.16 | 20.26 | 20.14 | 20.15 | 83,874 | -0.08(-0.41%) |
Mar 03, 2023 | 19.99 | 20.34 | 19.99 | 20.24 | 25,937 | +0.22(+1.12%) |
Mar 02, 2023 | 19.71 | 20.05 | 19.71 | 20.01 | 28,236 | +0.22(+1.13%) |
Mar 01, 2023 | 19.71 | 19.81 | 19.63 | 19.79 | 31,393 | +0.15(+0.76%) |
Feb 28, 2023 | 19.85 | 19.85 | 19.64 | 19.64 | 14,482 | -0.27(-1.36%) |
Feb 27, 2023 | 19.93 | 20.09 | 19.87 | 19.91 | 6,689 | -0.01(-0.05%) |
Feb 24, 2023 | 19.81 | 19.96 | 19.78 | 19.92 | 6,959 | -0.07(-0.37%) |
Feb 23, 2023 | 19.93 | 20.00 | 19.85 | 19.99 | 8,330 | +0.27(+1.37%) |
Feb 22, 2023 | 19.63 | 19.83 | 19.53 | 19.72 | 12,506 | +0.09(+0.47%) |
Feb 21, 2023 | 19.91 | 19.91 | 19.57 | 19.63 | 13,134 | -0.41(-2.04%) |
Feb 17, 2023 | 20.25 | 20.25 | 19.97 | 20.04 | 25,020 | -0.37(-1.82%) |
Feb 16, 2023 | 20.39 | 20.57 | 20.30 | 20.41 | 24,896 | -0.05(-0.23%) |
Feb 15, 2023 | 20.43 | 20.51 | 20.24 | 20.46 | 40,918 | -0.04(-0.18%) |
Feb 14, 2023 | 20.43 | 20.61 | 20.33 | 20.50 | 39,690 | +0.06(+0.27%) |
Feb 13, 2023 | 20.38 | 20.55 | 20.37 | 20.44 | 25,971 | +0.06(+0.27%) |
Feb 10, 2023 | 20.21 | 20.41 | 20.11 | 20.38 | 19,839 | +0.35(+1.77%) |
Feb 09, 2023 | 20.25 | 20.28 | 19.99 | 20.03 | 47,215 | -0.23(-1.13%) |
Feb 08, 2023 | 20.33 | 20.33 | 20.07 | 20.26 | 20,634 | -0.04(-0.18%) |
Feb 07, 2023 | 20.14 | 20.33 | 20.02 | 20.30 | 27,915 | +0.16(+0.77%) |
Feb 06, 2023 | 20.25 | 20.25 | 20.04 | 20.14 | 35,322 | -0.17(-0.86%) |
Feb 03, 2023 | 20.36 | 20.42 | 20.26 | 20.31 | 27,796 | -0.09(-0.45%) |
Feb 02, 2023 | 20.36 | 20.45 | 20.23 | 20.41 | 21,821 | +0.06(+0.32%) |