Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.16 | 18.20 | 17.93 | 17.96 | 306,440 | -0.14(-0.77%) |
Nov 29, 2023 | 18.25 | 18.56 | 18.08 | 18.10 | 602,063 | +0.01(+0.06%) |
Nov 28, 2023 | 17.95 | 18.12 | 17.77 | 18.09 | 341,532 | +0.14(+0.78%) |
Nov 27, 2023 | 18.10 | 18.13 | 17.82 | 17.95 | 368,284 | -0.27(-1.48%) |
Nov 24, 2023 | 17.89 | 18.28 | 17.89 | 18.22 | 121,455 | +0.30(+1.67%) |
Nov 22, 2023 | 17.96 | 18.15 | 17.86 | 17.92 | 221,638 | +0.17(+0.96%) |
Nov 21, 2023 | 17.95 | 17.95 | 17.70 | 17.75 | 239,997 | -0.33(-1.83%) |
Nov 20, 2023 | 18.07 | 18.09 | 17.86 | 18.08 | 335,246 | +0.11(+0.61%) |
Nov 17, 2023 | 17.98 | 18.12 | 17.77 | 17.97 | 317,265 | +0.19(+1.07%) |
Nov 16, 2023 | 18.30 | 18.30 | 17.77 | 17.78 | 326,110 | -0.50(-2.74%) |
Nov 15, 2023 | 18.60 | 18.72 | 18.10 | 18.28 | 304,769 | -0.16(-0.87%) |
Nov 14, 2023 | 18.22 | 18.47 | 17.98 | 18.44 | 487,160 | +0.78(+4.42%) |
Nov 13, 2023 | 17.62 | 17.90 | 17.50 | 17.66 | 558,378 | -0.06(-0.34%) |
Nov 10, 2023 | 17.60 | 17.80 | 17.46 | 17.72 | 569,439 | +0.12(+0.68%) |
Nov 09, 2023 | 17.41 | 17.80 | 17.24 | 17.60 | 802,759 | +0.33(+1.91%) |
Nov 08, 2023 | 17.49 | 17.63 | 16.53 | 17.27 | 842,312 | -0.53(-2.98%) |
Nov 07, 2023 | 17.45 | 17.80 | 17.37 | 17.80 | 700,899 | +0.30(+1.71%) |
Nov 06, 2023 | 17.68 | 17.68 | 17.46 | 17.50 | 378,417 | -0.27(-1.52%) |
Nov 03, 2023 | 17.55 | 17.98 | 17.16 | 17.77 | 454,271 | +0.79(+4.65%) |
Nov 02, 2023 | 16.86 | 17.03 | 16.68 | 16.98 | 489,617 | +0.44(+2.66%) |
Nov 01, 2023 | 16.27 | 16.75 | 16.22 | 16.54 | 1,130,940 | +0.19(+1.16%) |
Oct 31, 2023 | 16.16 | 16.41 | 16.02 | 16.35 | 507,694 | +0.14(+0.86%) |
Oct 30, 2023 | 16.29 | 16.34 | 16.04 | 16.21 | 206,865 | +0.11(+0.68%) |
Oct 27, 2023 | 16.19 | 16.20 | 15.93 | 16.10 | 455,623 | -0.09(-0.56%) |
Oct 26, 2023 | 16.62 | 16.83 | 16.17 | 16.19 | 374,038 | -0.37(-2.23%) |
Oct 25, 2023 | 16.82 | 17.05 | 16.45 | 16.56 | 449,595 | -0.33(-1.95%) |
Oct 24, 2023 | 17.18 | 17.42 | 16.86 | 16.89 | 378,082 | -0.22(-1.29%) |
Oct 23, 2023 | 17.40 | 17.52 | 17.11 | 17.11 | 247,598 | -0.39(-2.23%) |
Oct 20, 2023 | 17.86 | 17.91 | 17.44 | 17.50 | 319,929 | -0.35(-1.96%) |
Oct 19, 2023 | 18.05 | 18.18 | 17.74 | 17.85 | 412,295 | -0.18(-1.00%) |
Oct 18, 2023 | 18.12 | 18.22 | 17.96 | 18.03 | 239,843 | -0.33(-1.80%) |
Oct 17, 2023 | 18.31 | 18.57 | 18.26 | 18.36 | 326,985 | -0.13(-0.70%) |
Oct 16, 2023 | 18.45 | 18.64 | 18.24 | 18.49 | 298,545 | +0.25(+1.37%) |
Oct 13, 2023 | 18.28 | 18.57 | 18.03 | 18.24 | 281,765 | -0.03(-0.16%) |
Oct 12, 2023 | 19.21 | 19.21 | 18.22 | 18.27 | 595,794 | -0.75(-3.94%) |
Oct 11, 2023 | 18.44 | 19.10 | 18.40 | 19.02 | 694,919 | +0.56(+3.03%) |
Oct 10, 2023 | 18.06 | 18.69 | 18.04 | 18.46 | 278,123 | +0.29(+1.60%) |
Oct 09, 2023 | 18.16 | 18.29 | 18.06 | 18.17 | 193,413 | -0.16(-0.87%) |
Oct 06, 2023 | 18.09 | 18.36 | 17.97 | 18.33 | 286,150 | +0.08(+0.44%) |
Oct 05, 2023 | 18.20 | 18.49 | 18.15 | 18.25 | 391,718 | -0.10(-0.54%) |
Oct 04, 2023 | 17.91 | 18.41 | 17.76 | 18.35 | 407,495 | +0.45(+2.51%) |
Oct 03, 2023 | 18.63 | 18.75 | 17.61 | 17.90 | 446,468 | -0.84(-4.48%) |
Oct 02, 2023 | 18.63 | 18.85 | 18.46 | 18.74 | 588,887 | +0.10(+0.54%) |
Sep 29, 2023 | 19.50 | 19.55 | 18.61 | 18.64 | 752,371 | -0.73(-3.77%) |
Sep 28, 2023 | 19.20 | 19.43 | 18.93 | 19.37 | 352,783 | +0.23(+1.20%) |
Sep 27, 2023 | 18.63 | 19.27 | 18.54 | 19.14 | 855,385 | +0.66(+3.57%) |
Sep 26, 2023 | 18.58 | 18.85 | 18.48 | 18.48 | 531,262 | -0.33(-1.75%) |
Sep 25, 2023 | 18.58 | 18.93 | 18.76 | 18.81 | 393,491 | +0.10(+0.53%) |
Sep 22, 2023 | 18.60 | 18.93 | 18.54 | 18.71 | 354,287 | +0.10(+0.54%) |
Sep 21, 2023 | 18.80 | 18.89 | 18.47 | 18.61 | 449,396 | -0.39(-2.05%) |
Sep 20, 2023 | 19.82 | 19.90 | 18.98 | 19.00 | 390,318 | -0.68(-3.46%) |
Sep 19, 2023 | 19.55 | 19.85 | 19.49 | 19.68 | 453,524 | +0.17(+0.87%) |
Sep 18, 2023 | 19.56 | 19.72 | 19.40 | 19.51 | 443,328 | -0.10(-0.51%) |
Sep 15, 2023 | 19.75 | 19.93 | 19.49 | 19.61 | 808,878 | -0.13(-0.66%) |
Sep 14, 2023 | 20.00 | 20.21 | 19.73 | 19.74 | 503,419 | -0.12(-0.60%) |
Sep 13, 2023 | 19.90 | 19.97 | 19.75 | 19.86 | 488,198 | -0.08(-0.40%) |
Sep 12, 2023 | 19.95 | 20.16 | 19.84 | 19.94 | 364,488 | +0.07(+0.35%) |
Sep 11, 2023 | 19.74 | 19.88 | 19.51 | 19.87 | 653,464 | +0.26(+1.33%) |
Sep 08, 2023 | 19.66 | 19.80 | 19.26 | 19.61 | 459,825 | -0.13(-0.66%) |
Sep 07, 2023 | 19.79 | 19.86 | 19.62 | 19.74 | 406,030 | -0.09(-0.45%) |
Sep 06, 2023 | 19.78 | 20.02 | 19.69 | 19.83 | 295,933 | +0.06(+0.30%) |
Sep 05, 2023 | 19.85 | 20.02 | 19.57 | 19.77 | 355,696 | -0.22(-1.10%) |
Sep 01, 2023 | 19.79 | 20.20 | 19.71 | 19.99 | 321,100 | +0.36(+1.83%) |
Aug 31, 2023 | 19.49 | 19.80 | 19.46 | 19.63 | 465,331 | +0.18(+0.93%) |
Aug 30, 2023 | 19.45 | 19.77 | 19.45 | 19.45 | 326,873 | -0.13(-0.66%) |
Aug 29, 2023 | 19.13 | 19.62 | 19.10 | 19.58 | 353,536 | +0.39(+2.03%) |
Aug 28, 2023 | 19.09 | 19.44 | 19.09 | 19.19 | 324,757 | +0.24(+1.27%) |
Aug 25, 2023 | 19.00 | 19.27 | 18.76 | 18.95 | 367,234 | -0.08(-0.42%) |
Aug 24, 2023 | 18.65 | 19.15 | 18.63 | 19.03 | 380,060 | +0.28(+1.49%) |
Aug 23, 2023 | 18.30 | 18.82 | 18.27 | 18.75 | 346,856 | +0.44(+2.40%) |
Aug 22, 2023 | 18.71 | 18.71 | 18.09 | 18.31 | 666,616 | -0.40(-2.14%) |
Aug 21, 2023 | 18.79 | 18.90 | 18.58 | 18.71 | 286,741 | -0.03(-0.16%) |
Aug 18, 2023 | 18.54 | 19.09 | 18.54 | 18.74 | 1,445,033 | -0.02(-0.11%) |
Aug 17, 2023 | 18.85 | 19.16 | 18.50 | 18.76 | 361,943 | -0.03(-0.16%) |
Aug 16, 2023 | 19.33 | 19.54 | 18.79 | 18.79 | 594,753 | -0.64(-3.29%) |
Aug 15, 2023 | 19.51 | 19.60 | 19.42 | 19.43 | 303,243 | -0.24(-1.22%) |
Aug 14, 2023 | 19.25 | 19.72 | 19.25 | 19.67 | 271,605 | +0.28(+1.44%) |
Aug 11, 2023 | 18.76 | 19.41 | 18.76 | 19.39 | 646,537 | +0.36(+1.89%) |
Aug 10, 2023 | 19.30 | 20.27 | 18.62 | 19.03 | 873,531 | -0.76(-3.84%) |
Aug 09, 2023 | 19.89 | 19.93 | 19.63 | 19.79 | 384,339 | -0.16(-0.80%) |
Aug 08, 2023 | 19.90 | 19.97 | 19.45 | 19.95 | 384,013 | -0.08(-0.40%) |
Aug 07, 2023 | 19.95 | 20.08 | 19.57 | 20.03 | 343,290 | +0.07(+0.35%) |
Aug 04, 2023 | 19.15 | 20.06 | 19.15 | 19.96 | 563,695 | +0.85(+4.45%) |
Aug 03, 2023 | 19.00 | 19.31 | 18.84 | 19.11 | 503,543 | +0.02(+0.10%) |
Aug 02, 2023 | 19.67 | 19.75 | 19.08 | 19.09 | 395,000 | -0.84(-4.21%) |
Aug 01, 2023 | 20.35 | 20.37 | 19.80 | 19.93 | 303,560 | -0.45(-2.21%) |
Jul 31, 2023 | 20.34 | 20.72 | 20.28 | 20.38 | 290,330 | +0.16(+0.79%) |
Jul 28, 2023 | 20.10 | 20.38 | 20.02 | 20.22 | 401,537 | +0.34(+1.71%) |
Jul 27, 2023 | 20.43 | 20.44 | 19.79 | 19.88 | 285,952 | -0.38(-1.88%) |
Jul 26, 2023 | 20.23 | 20.51 | 20.21 | 20.26 | 189,171 | +0.02(+0.10%) |
Jul 25, 2023 | 20.39 | 20.51 | 20.21 | 20.24 | 229,305 | -0.19(-0.93%) |
Jul 24, 2023 | 20.76 | 20.93 | 20.38 | 20.43 | 215,715 | -0.40(-1.92%) |
Jul 21, 2023 | 21.25 | 21.45 | 20.80 | 20.83 | 293,809 | -0.29(-1.37%) |
Jul 20, 2023 | 21.59 | 21.66 | 21.09 | 21.12 | 382,274 | -0.43(-2.00%) |
Jul 19, 2023 | 21.35 | 21.60 | 21.28 | 21.55 | 269,890 | +0.42(+1.99%) |
Jul 18, 2023 | 21.02 | 21.28 | 21.01 | 21.13 | 252,518 | +0.11(+0.52%) |
Jul 17, 2023 | 20.91 | 21.11 | 20.81 | 21.02 | 219,157 | +0.18(+0.86%) |
Jul 14, 2023 | 21.11 | 21.11 | 20.70 | 20.84 | 298,086 | -0.26(-1.23%) |
Jul 13, 2023 | 21.16 | 21.23 | 21.00 | 21.10 | 166,401 | +0.14(+0.67%) |
Jul 12, 2023 | 20.99 | 21.04 | 20.64 | 20.96 | 298,406 | +0.36(+1.75%) |
Jul 11, 2023 | 20.44 | 20.63 | 20.25 | 20.60 | 242,671 | +0.22(+1.08%) |
Jul 10, 2023 | 20.14 | 20.46 | 20.07 | 20.38 | 219,566 | +0.23(+1.14%) |
Jul 07, 2023 | 20.19 | 20.43 | 20.14 | 20.15 | 265,808 | +0.03(+0.15%) |
Jul 06, 2023 | 20.11 | 20.15 | 19.84 | 20.12 | 334,783 | -0.27(-1.32%) |
Jul 05, 2023 | 20.11 | 20.63 | 20.04 | 20.39 | 479,584 | +0.07(+0.34%) |
Jul 03, 2023 | 20.02 | 20.51 | 20.02 | 20.32 | 136,955 | +0.11(+0.54%) |
Jun 30, 2023 | 20.25 | 20.34 | 19.93 | 20.21 | 800,157 | +0.21(+1.05%) |
Jun 29, 2023 | 19.87 | 20.25 | 19.80 | 20.00 | 281,938 | +0.20(+1.01%) |
Jun 28, 2023 | 19.56 | 19.86 | 19.44 | 19.80 | 420,201 | +0.15(+0.76%) |
Jun 27, 2023 | 19.61 | 19.97 | 19.52 | 19.65 | 438,132 | -0.08(-0.41%) |
Jun 26, 2023 | 19.45 | 20.09 | 19.45 | 19.73 | 410,728 | +0.23(+1.18%) |
Jun 23, 2023 | 19.50 | 19.64 | 19.33 | 19.50 | 1,084,013 | -0.22(-1.12%) |
Jun 22, 2023 | 19.47 | 19.91 | 19.31 | 19.72 | 481,379 | +0.17(+0.87%) |
Jun 21, 2023 | 19.77 | 20.05 | 19.52 | 19.55 | 494,838 | -0.34(-1.71%) |
Jun 20, 2023 | 19.95 | 20.03 | 19.71 | 19.89 | 529,682 | -0.07(-0.35%) |
Jun 16, 2023 | 20.48 | 20.50 | 19.96 | 19.96 | 650,464 | -0.31(-1.53%) |
Jun 15, 2023 | 19.89 | 20.28 | 19.89 | 20.27 | 313,440 | +0.23(+1.15%) |
Jun 14, 2023 | 20.12 | 20.37 | 19.97 | 20.04 | 331,351 | -0.12(-0.60%) |
Jun 13, 2023 | 20.41 | 20.78 | 20.01 | 20.16 | 275,171 | -0.06(-0.30%) |
Jun 12, 2023 | 19.96 | 20.28 | 19.91 | 20.22 | 449,260 | +0.24(+1.20%) |
Jun 09, 2023 | 20.14 | 20.20 | 19.88 | 19.98 | 354,425 | -0.13(-0.65%) |
Jun 08, 2023 | 20.34 | 20.46 | 20.00 | 20.11 | 530,659 | -0.38(-1.85%) |
Jun 07, 2023 | 20.65 | 21.27 | 20.47 | 20.49 | 538,072 | -0.05(-0.24%) |
Jun 06, 2023 | 20.27 | 20.89 | 20.18 | 20.54 | 946,975 | +0.26(+1.28%) |
Jun 05, 2023 | 20.36 | 20.59 | 20.12 | 20.28 | 369,421 | -0.23(-1.12%) |
Jun 02, 2023 | 20.25 | 20.67 | 19.96 | 20.51 | 606,446 | +0.60(+3.01%) |
Jun 01, 2023 | 19.67 | 20.03 | 19.44 | 19.91 | 704,064 | +0.26(+1.32%) |
May 31, 2023 | 19.89 | 20.10 | 19.64 | 19.65 | 679,425 | -0.23(-1.16%) |
May 30, 2023 | 20.02 | 20.13 | 19.61 | 19.88 | 453,182 | +0.03(+0.15%) |
May 26, 2023 | 19.40 | 19.90 | 19.37 | 19.85 | 528,212 | +0.54(+2.80%) |
May 25, 2023 | 19.31 | 19.54 | 19.20 | 19.31 | 524,818 | -0.10(-0.52%) |
May 24, 2023 | 19.36 | 19.55 | 19.13 | 19.41 | 380,163 | -0.16(-0.82%) |
May 23, 2023 | 19.95 | 20.36 | 19.51 | 19.57 | 431,037 | -0.52(-2.59%) |
May 22, 2023 | 19.69 | 20.13 | 19.55 | 20.09 | 446,518 | +0.54(+2.76%) |
May 19, 2023 | 19.63 | 19.77 | 19.37 | 19.55 | 378,549 | +0.10(+0.51%) |
May 18, 2023 | 19.43 | 19.65 | 19.07 | 19.45 | 668,454 | +0.31(+1.62%) |
May 17, 2023 | 18.98 | 19.27 | 18.62 | 19.14 | 592,448 | +0.30(+1.59%) |
May 16, 2023 | 18.35 | 19.02 | 18.34 | 18.84 | 604,533 | +0.34(+1.84%) |
May 15, 2023 | 18.11 | 18.70 | 18.02 | 18.50 | 1,047,721 | +0.45(+2.49%) |
May 12, 2023 | 17.80 | 18.14 | 17.58 | 18.05 | 651,170 | +0.28(+1.58%) |
May 11, 2023 | 17.79 | 17.83 | 17.54 | 17.77 | 321,199 | -0.10(-0.56%) |
May 10, 2023 | 17.94 | 18.20 | 17.35 | 17.87 | 503,270 | -0.39(-2.14%) |
May 09, 2023 | 18.12 | 18.32 | 18.00 | 18.26 | 309,741 | -0.05(-0.27%) |
May 08, 2023 | 18.17 | 18.34 | 18.00 | 18.31 | 183,299 | +0.15(+0.83%) |
May 05, 2023 | 17.98 | 18.25 | 17.98 | 18.16 | 259,888 | +0.47(+2.66%) |
May 04, 2023 | 17.65 | 17.80 | 17.51 | 17.69 | 228,912 | -0.15(-0.84%) |
May 03, 2023 | 17.99 | 18.17 | 17.80 | 17.84 | 292,515 | -0.05(-0.28%) |
May 02, 2023 | 18.16 | 18.27 | 17.71 | 17.89 | 261,765 | -0.44(-2.40%) |
May 01, 2023 | 18.21 | 18.49 | 18.19 | 18.33 | 197,634 | +0.09(+0.49%) |
Apr 28, 2023 | 17.90 | 18.35 | 17.90 | 18.24 | 292,597 | +0.30(+1.67%) |
Apr 27, 2023 | 17.85 | 17.95 | 17.58 | 17.94 | 262,010 | +0.26(+1.47%) |
Apr 26, 2023 | 18.08 | 18.33 | 17.65 | 17.68 | 324,274 | -0.56(-3.07%) |
Apr 25, 2023 | 18.78 | 18.90 | 18.12 | 18.24 | 399,150 | -0.76(-4.00%) |
Apr 24, 2023 | 19.07 | 19.07 | 18.76 | 19.00 | 279,129 | -0.01(-0.05%) |
Apr 21, 2023 | 18.87 | 19.07 | 18.67 | 19.01 | 274,472 | +0.22(+1.17%) |
Apr 20, 2023 | 18.76 | 18.91 | 18.57 | 18.79 | 271,069 | +0.00(+0.00%) |
Apr 19, 2023 | 18.23 | 18.88 | 18.23 | 18.79 | 278,585 | +0.19(+1.02%) |
Apr 18, 2023 | 19.10 | 19.17 | 18.45 | 18.60 | 250,865 | -0.42(-2.21%) |
Apr 17, 2023 | 18.29 | 19.12 | 18.26 | 19.02 | 643,964 | +0.52(+2.81%) |
Apr 14, 2023 | 18.76 | 18.98 | 18.45 | 18.50 | 296,504 | -0.24(-1.28%) |
Apr 13, 2023 | 18.48 | 18.89 | 18.45 | 18.74 | 293,835 | +0.29(+1.57%) |
Apr 12, 2023 | 19.35 | 19.35 | 18.44 | 18.45 | 378,943 | -0.60(-3.15%) |
Apr 11, 2023 | 19.11 | 19.17 | 18.86 | 19.05 | 403,812 | +0.04(+0.21%) |
Apr 10, 2023 | 19.04 | 19.19 | 18.76 | 19.01 | 396,531 | -0.15(-0.78%) |
Apr 06, 2023 | 19.10 | 19.25 | 18.96 | 19.16 | 244,938 | -0.07(-0.36%) |
Apr 05, 2023 | 19.33 | 19.68 | 19.12 | 19.23 | 290,812 | -0.29(-1.49%) |
Apr 04, 2023 | 19.89 | 19.89 | 19.46 | 19.52 | 267,849 | -0.27(-1.36%) |
Apr 03, 2023 | 20.06 | 20.25 | 19.66 | 19.79 | 315,107 | -0.39(-1.93%) |
Mar 31, 2023 | 19.64 | 20.22 | 19.64 | 20.18 | 549,884 | +0.67(+3.43%) |
Mar 30, 2023 | 19.60 | 19.78 | 19.39 | 19.51 | 260,711 | +0.12(+0.62%) |
Mar 29, 2023 | 19.26 | 19.57 | 19.15 | 19.39 | 314,407 | +0.40(+2.11%) |
Mar 28, 2023 | 19.05 | 19.27 | 18.84 | 18.99 | 394,585 | -0.16(-0.84%) |
Mar 27, 2023 | 19.43 | 19.43 | 19.09 | 19.15 | 372,292 | +0.03(+0.16%) |
Mar 24, 2023 | 18.83 | 19.14 | 18.68 | 19.12 | 337,237 | +0.01(+0.05%) |
Mar 23, 2023 | 19.38 | 19.48 | 18.93 | 19.11 | 358,619 | -0.12(-0.62%) |
Mar 22, 2023 | 19.79 | 19.84 | 19.20 | 19.23 | 269,989 | -0.63(-3.17%) |
Mar 21, 2023 | 19.61 | 20.00 | 19.61 | 19.86 | 256,102 | +0.66(+3.44%) |
Mar 20, 2023 | 19.64 | 19.75 | 19.17 | 19.20 | 231,957 | -0.17(-0.88%) |
Mar 17, 2023 | 19.44 | 19.77 | 19.25 | 19.37 | 784,664 | -0.53(-2.66%) |
Mar 16, 2023 | 19.76 | 20.48 | 19.70 | 19.90 | 581,360 | -0.18(-0.90%) |
Mar 15, 2023 | 19.49 | 20.12 | 19.36 | 20.08 | 311,348 | -0.05(-0.25%) |
Mar 14, 2023 | 20.43 | 20.44 | 20.03 | 20.13 | 512,048 | +0.45(+2.29%) |
Mar 13, 2023 | 19.44 | 19.84 | 19.14 | 19.68 | 816,800 | -0.32(-1.60%) |
Mar 10, 2023 | 20.86 | 20.86 | 19.69 | 20.00 | 684,431 | -1.12(-5.30%) |
Mar 09, 2023 | 21.59 | 21.59 | 21.06 | 21.12 | 345,318 | -0.49(-2.27%) |
Mar 08, 2023 | 21.31 | 21.81 | 21.10 | 21.61 | 341,145 | +0.37(+1.74%) |
Mar 07, 2023 | 21.87 | 21.87 | 21.16 | 21.24 | 308,331 | -0.64(-2.93%) |
Mar 06, 2023 | 22.28 | 22.43 | 21.77 | 21.88 | 264,516 | -0.35(-1.57%) |
Mar 03, 2023 | 22.00 | 22.27 | 21.91 | 22.23 | 424,497 | +0.35(+1.60%) |
Mar 02, 2023 | 21.65 | 22.09 | 21.55 | 21.88 | 403,664 | -0.25(-1.13%) |
Mar 01, 2023 | 22.51 | 22.71 | 21.91 | 22.13 | 352,389 | -0.45(-1.99%) |
Feb 28, 2023 | 22.30 | 22.63 | 22.14 | 22.58 | 505,723 | +0.25(+1.12%) |
Feb 27, 2023 | 22.90 | 22.96 | 22.08 | 22.33 | 266,605 | -0.27(-1.19%) |
Feb 24, 2023 | 22.40 | 22.73 | 22.25 | 22.60 | 383,966 | -0.38(-1.65%) |
Feb 23, 2023 | 23.52 | 23.80 | 22.34 | 22.98 | 307,007 | +0.58(+2.59%) |
Feb 22, 2023 | 22.42 | 22.86 | 22.36 | 22.40 | 254,000 | +0.03(+0.13%) |
Feb 21, 2023 | 22.53 | 22.79 | 22.20 | 22.37 | 382,019 | -0.63(-2.74%) |
Feb 17, 2023 | 23.52 | 23.55 | 22.66 | 23.00 | 446,879 | -0.43(-1.84%) |
Feb 16, 2023 | 24.33 | 24.52 | 23.26 | 23.43 | 589,824 | -1.39(-5.60%) |
Feb 15, 2023 | 24.34 | 24.85 | 24.30 | 24.82 | 219,367 | +0.28(+1.14%) |
Feb 14, 2023 | 24.33 | 24.91 | 24.23 | 24.54 | 220,686 | -0.08(-0.32%) |
Feb 13, 2023 | 24.38 | 24.74 | 24.16 | 24.62 | 162,165 | +0.39(+1.61%) |
Feb 10, 2023 | 24.19 | 24.50 | 24.01 | 24.23 | 165,996 | -0.24(-0.98%) |
Feb 09, 2023 | 25.34 | 25.48 | 24.37 | 24.47 | 250,017 | -0.52(-2.08%) |
Feb 08, 2023 | 24.59 | 25.02 | 24.38 | 24.99 | 357,927 | +0.08(+0.32%) |
Feb 07, 2023 | 24.36 | 25.05 | 24.24 | 24.91 | 287,126 | +0.43(+1.76%) |
Feb 06, 2023 | 24.49 | 24.80 | 24.30 | 24.48 | 295,115 | -0.34(-1.37%) |
Feb 03, 2023 | 24.66 | 25.04 | 24.66 | 24.82 | 259,815 | -0.32(-1.27%) |
Feb 02, 2023 | 24.95 | 25.51 | 24.83 | 25.14 | 674,078 | +0.52(+2.11%) |
Feb 01, 2023 | 24.30 | 24.90 | 24.15 | 24.62 | 317,766 | +0.18(+0.74%) |
Jan 31, 2023 | 23.62 | 24.47 | 23.62 | 24.44 | 491,961 | +0.92(+3.91%) |
Jan 30, 2023 | 23.27 | 23.79 | 23.23 | 23.52 | 320,655 | -0.04(-0.17%) |
Jan 27, 2023 | 23.42 | 23.85 | 23.42 | 23.56 | 311,557 | -0.08(-0.34%) |
Jan 26, 2023 | 23.20 | 23.65 | 23.05 | 23.64 | 244,977 | +0.69(+3.01%) |
Jan 25, 2023 | 22.71 | 22.95 | 22.35 | 22.95 | 139,984 | -0.07(-0.30%) |
Jan 24, 2023 | 23.25 | 23.48 | 22.76 | 23.02 | 321,315 | -0.15(-0.65%) |
Jan 23, 2023 | 23.08 | 23.28 | 22.69 | 23.17 | 462,890 | +0.08(+0.35%) |
Jan 20, 2023 | 22.86 | 23.18 | 22.37 | 23.09 | 401,597 | +0.34(+1.49%) |
Jan 19, 2023 | 22.69 | 22.83 | 22.44 | 22.75 | 309,070 | -0.26(-1.13%) |
Jan 18, 2023 | 23.22 | 23.29 | 22.86 | 23.01 | 372,796 | -0.19(-0.82%) |
Jan 17, 2023 | 23.53 | 23.77 | 23.00 | 23.20 | 476,029 | -0.33(-1.40%) |
Jan 13, 2023 | 22.85 | 23.61 | 22.74 | 23.53 | 312,585 | +0.45(+1.95%) |
Jan 12, 2023 | 22.67 | 23.14 | 22.47 | 23.08 | 558,712 | +0.46(+2.03%) |
Jan 11, 2023 | 22.25 | 22.62 | 22.02 | 22.62 | 366,566 | +0.57(+2.59%) |
Jan 10, 2023 | 21.94 | 22.28 | 21.93 | 22.05 | 261,951 | -0.06(-0.27%) |
Jan 09, 2023 | 21.93 | 22.43 | 21.92 | 22.11 | 259,466 | +0.42(+1.94%) |
Jan 06, 2023 | 21.45 | 21.71 | 21.11 | 21.69 | 316,474 | +0.45(+2.12%) |
Jan 05, 2023 | 21.15 | 21.27 | 20.73 | 21.24 | 490,919 | -0.16(-0.75%) |
Jan 04, 2023 | 20.85 | 21.43 | 20.74 | 21.40 | 378,339 | +0.82(+3.98%) |
Jan 03, 2023 | 21.02 | 21.31 | 20.28 | 20.58 | 387,414 | -0.07(-0.34%) |
Dec 30, 2022 | 20.23 | 20.68 | 20.20 | 20.65 | 453,743 | +0.14(+0.68%) |
Dec 29, 2022 | 19.79 | 20.53 | 19.67 | 20.51 | 642,181 | +0.93(+4.75%) |
Dec 28, 2022 | 19.95 | 20.19 | 19.57 | 19.58 | 442,021 | -0.30(-1.51%) |
Dec 27, 2022 | 19.92 | 20.15 | 19.67 | 19.88 | 497,365 | -0.11(-0.55%) |
Dec 23, 2022 | 19.93 | 20.10 | 19.74 | 19.99 | 444,986 | -0.09(-0.45%) |
Dec 22, 2022 | 20.14 | 20.30 | 19.94 | 20.08 | 564,850 | -0.31(-1.52%) |
Dec 21, 2022 | 20.67 | 20.73 | 20.35 | 20.39 | 513,499 | -0.07(-0.34%) |
Dec 20, 2022 | 19.96 | 20.65 | 19.90 | 20.46 | 650,136 | +0.47(+2.35%) |
Dec 19, 2022 | 20.60 | 20.75 | 19.80 | 19.99 | 893,993 | -0.76(-3.66%) |
Dec 16, 2022 | 20.99 | 21.09 | 20.40 | 20.75 | 1,050,039 | -0.64(-2.99%) |
Dec 15, 2022 | 21.45 | 21.50 | 21.05 | 21.39 | 809,537 | -0.39(-1.79%) |
Dec 14, 2022 | 21.83 | 22.21 | 21.58 | 21.78 | 508,482 | -0.23(-1.04%) |
Dec 13, 2022 | 22.54 | 22.81 | 21.75 | 22.01 | 426,630 | +0.56(+2.61%) |
Dec 12, 2022 | 21.26 | 21.62 | 21.02 | 21.45 | 526,063 | +0.08(+0.37%) |
Dec 09, 2022 | 21.17 | 21.52 | 21.17 | 21.37 | 533,191 | -0.06(-0.28%) |
Dec 08, 2022 | 21.57 | 21.85 | 21.32 | 21.43 | 348,877 | -0.04(-0.19%) |
Dec 07, 2022 | 21.86 | 22.00 | 21.46 | 21.47 | 447,542 | -0.42(-1.92%) |
Dec 06, 2022 | 22.50 | 22.86 | 21.72 | 21.89 | 318,110 | -0.70(-3.10%) |
Dec 05, 2022 | 23.04 | 23.10 | 22.56 | 22.59 | 411,700 | -0.69(-2.96%) |
Dec 02, 2022 | 22.99 | 23.43 | 22.99 | 23.28 | 348,427 | -0.18(-0.77%) |