Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.90 | 19.91 | 19.82 | 19.89 | 202,650 | +0.01(+0.05%) |
Nov 29, 2023 | 19.81 | 19.94 | 19.80 | 19.88 | 237,466 | +0.10(+0.50%) |
Nov 28, 2023 | 19.72 | 19.83 | 19.71 | 19.78 | 181,953 | +0.06(+0.30%) |
Nov 27, 2023 | 19.74 | 19.75 | 19.65 | 19.73 | 149,462 | -0.07(-0.35%) |
Nov 24, 2023 | 19.68 | 19.79 | 19.68 | 19.79 | 134,067 | +0.28(+1.41%) |
Nov 22, 2023 | 19.51 | 19.54 | 19.40 | 19.52 | 362,853 | -0.01(-0.05%) |
Nov 21, 2023 | 19.59 | 19.61 | 19.51 | 19.53 | 154,330 | -0.10(-0.50%) |
Nov 20, 2023 | 19.54 | 19.66 | 19.54 | 19.63 | 187,837 | +0.06(+0.30%) |
Nov 17, 2023 | 19.43 | 19.58 | 19.41 | 19.57 | 182,403 | +0.34(+1.79%) |
Nov 16, 2023 | 19.21 | 19.29 | 19.16 | 19.22 | 504,803 | -0.02(-0.10%) |
Nov 15, 2023 | 19.25 | 19.30 | 19.20 | 19.24 | 535,484 | +0.07(+0.36%) |
Nov 14, 2023 | 18.93 | 19.20 | 18.93 | 19.17 | 280,149 | +0.47(+2.53%) |
Nov 13, 2023 | 18.55 | 18.71 | 18.53 | 18.70 | 141,125 | +0.13(+0.69%) |
Nov 10, 2023 | 18.47 | 18.58 | 18.36 | 18.57 | 155,976 | +0.13(+0.69%) |
Nov 09, 2023 | 18.54 | 18.64 | 18.43 | 18.45 | 387,839 | -0.05(-0.27%) |
Nov 08, 2023 | 18.43 | 18.51 | 18.40 | 18.49 | 363,765 | +0.12(+0.64%) |
Nov 07, 2023 | 18.36 | 18.43 | 18.33 | 18.38 | 169,773 | -0.08(-0.43%) |
Nov 06, 2023 | 18.58 | 18.61 | 18.43 | 18.45 | 462,145 | -0.07(-0.37%) |
Nov 03, 2023 | 18.47 | 18.58 | 18.44 | 18.52 | 586,089 | +0.22(+1.18%) |
Nov 02, 2023 | 18.25 | 18.32 | 18.20 | 18.31 | 475,291 | +0.26(+1.42%) |
Nov 01, 2023 | 17.93 | 18.06 | 17.86 | 18.05 | 594,263 | +0.15(+0.83%) |
Oct 31, 2023 | 17.89 | 17.94 | 17.80 | 17.90 | 383,959 | +0.01(+0.05%) |
Oct 30, 2023 | 17.82 | 17.91 | 17.77 | 17.89 | 1,605,061 | +0.28(+1.57%) |
Oct 27, 2023 | 17.85 | 17.85 | 17.58 | 17.62 | 483,659 | -0.15(-0.83%) |
Oct 26, 2023 | 17.80 | 17.86 | 17.70 | 17.77 | 468,456 | -0.05(-0.28%) |
Oct 25, 2023 | 17.83 | 17.95 | 17.77 | 17.81 | 335,032 | -0.14(-0.77%) |
Oct 24, 2023 | 17.91 | 17.98 | 17.85 | 17.95 | 332,209 | -0.06(-0.33%) |
Oct 23, 2023 | 17.95 | 18.14 | 17.89 | 18.01 | 672,153 | +0.01(+0.05%) |
Oct 20, 2023 | 18.12 | 18.17 | 17.97 | 18.00 | 3,336,119 | -0.26(-1.40%) |
Oct 19, 2023 | 18.33 | 18.48 | 18.23 | 18.26 | 3,729,716 | -0.18(-0.96%) |
Oct 18, 2023 | 18.59 | 18.61 | 18.41 | 18.44 | 3,515,511 | -0.30(-1.58%) |
Oct 17, 2023 | 18.54 | 18.81 | 18.54 | 18.73 | 606,679 | +0.00(+0.00%) |
Oct 16, 2023 | 18.62 | 18.73 | 18.59 | 18.73 | 237,564 | +0.28(+1.49%) |
Oct 13, 2023 | 18.59 | 18.65 | 18.42 | 18.45 | 259,518 | -0.30(-1.58%) |
Oct 12, 2023 | 18.88 | 18.88 | 18.67 | 18.75 | 281,714 | -0.23(-1.19%) |
Oct 11, 2023 | 18.95 | 19.04 | 18.85 | 18.98 | 287,993 | +0.17(+0.89%) |
Oct 10, 2023 | 18.78 | 18.88 | 18.78 | 18.81 | 682,586 | +0.31(+1.65%) |
Oct 09, 2023 | 18.34 | 18.52 | 18.34 | 18.50 | 398,207 | -0.15(-0.79%) |
Oct 06, 2023 | 18.42 | 18.71 | 18.31 | 18.65 | 1,113,073 | +0.34(+1.88%) |
Oct 05, 2023 | 18.19 | 18.32 | 18.19 | 18.31 | 364,903 | +0.16(+0.87%) |
Oct 04, 2023 | 18.16 | 18.17 | 17.99 | 18.15 | 428,664 | +0.06(+0.33%) |
Oct 03, 2023 | 18.15 | 18.20 | 18.02 | 18.09 | 655,683 | -0.17(-0.92%) |
Oct 02, 2023 | 18.47 | 18.50 | 18.21 | 18.26 | 1,476,566 | -0.36(-1.96%) |
Sep 29, 2023 | 18.82 | 18.83 | 18.58 | 18.62 | 302,367 | -0.05(-0.26%) |
Sep 28, 2023 | 18.51 | 18.74 | 18.47 | 18.67 | 5,339,334 | +0.25(+1.34%) |
Sep 27, 2023 | 18.50 | 18.51 | 18.27 | 18.43 | 1,647,320 | -0.13(-0.69%) |
Sep 26, 2023 | 18.58 | 18.69 | 18.51 | 18.55 | 1,680,923 | -0.13(-0.69%) |
Sep 25, 2023 | 18.65 | 18.70 | 18.66 | 18.68 | 687,568 | -0.10(-0.52%) |
Sep 22, 2023 | 18.94 | 18.98 | 18.77 | 18.78 | 291,100 | -0.10(-0.52%) |
Sep 21, 2023 | 18.98 | 19.06 | 18.88 | 18.88 | 835,237 | -0.13(-0.67%) |
Sep 20, 2023 | 19.19 | 19.29 | 19.01 | 19.01 | 565,192 | +0.00(+0.00%) |
Sep 19, 2023 | 18.94 | 19.03 | 18.94 | 19.01 | 150,306 | +0.15(+0.78%) |
Sep 18, 2023 | 18.92 | 18.94 | 18.78 | 18.86 | 222,148 | -0.18(-0.93%) |
Sep 15, 2023 | 19.05 | 19.13 | 18.99 | 19.04 | 800,402 | -0.03(-0.15%) |
Sep 14, 2023 | 18.99 | 19.07 | 18.97 | 19.07 | 397,786 | +0.29(+1.52%) |
Sep 13, 2023 | 18.82 | 18.88 | 18.74 | 18.78 | 208,465 | +0.03(+0.16%) |
Sep 12, 2023 | 18.65 | 18.83 | 18.65 | 18.75 | 167,567 | +0.04(+0.21%) |
Sep 11, 2023 | 18.66 | 18.73 | 18.63 | 18.71 | 144,947 | +0.28(+1.50%) |
Sep 08, 2023 | 18.40 | 18.46 | 18.34 | 18.44 | 760,541 | +0.04(+0.21%) |
Sep 07, 2023 | 18.44 | 18.49 | 18.36 | 18.40 | 331,965 | -0.11(-0.59%) |
Sep 06, 2023 | 18.49 | 18.56 | 18.44 | 18.50 | 499,852 | -0.16(-0.84%) |
Sep 05, 2023 | 18.85 | 18.87 | 18.66 | 18.66 | 287,278 | -0.25(-1.30%) |
Sep 01, 2023 | 19.02 | 19.02 | 18.86 | 18.91 | 939,834 | -0.03(-0.16%) |
Aug 31, 2023 | 19.11 | 19.11 | 18.89 | 18.94 | 242,887 | -0.19(-0.98%) |
Aug 30, 2023 | 19.19 | 19.25 | 19.11 | 19.12 | 127,798 | -0.01(-0.05%) |
Aug 29, 2023 | 18.86 | 19.15 | 18.83 | 19.13 | 212,721 | +0.28(+1.46%) |
Aug 28, 2023 | 18.75 | 18.89 | 18.75 | 18.86 | 1,821,829 | +0.24(+1.27%) |
Aug 25, 2023 | 18.67 | 18.70 | 18.49 | 18.62 | 455,813 | +0.08(+0.42%) |
Aug 24, 2023 | 18.68 | 18.80 | 18.54 | 18.54 | 3,786,250 | -0.20(-1.05%) |
Aug 23, 2023 | 18.62 | 18.78 | 18.62 | 18.74 | 198,625 | +0.13(+0.69%) |
Aug 22, 2023 | 18.76 | 18.80 | 18.60 | 18.61 | 185,593 | -0.12(-0.63%) |
Aug 21, 2023 | 18.69 | 18.78 | 18.63 | 18.73 | 357,741 | +0.06(+0.32%) |
Aug 18, 2023 | 18.51 | 18.71 | 18.47 | 18.67 | 770,582 | -0.04(-0.21%) |
Aug 17, 2023 | 18.94 | 18.94 | 18.71 | 18.71 | 928,853 | -0.22(-1.14%) |
Aug 16, 2023 | 19.02 | 19.11 | 18.92 | 18.93 | 228,438 | -0.11(-0.57%) |
Aug 15, 2023 | 19.19 | 19.21 | 19.01 | 19.04 | 286,900 | -0.31(-1.58%) |
Aug 14, 2023 | 19.24 | 19.39 | 19.17 | 19.34 | 407,129 | -0.03(-0.15%) |
Aug 11, 2023 | 19.35 | 19.43 | 19.30 | 19.37 | 389,451 | -0.13(-0.66%) |
Aug 10, 2023 | 19.57 | 19.72 | 19.46 | 19.50 | 510,487 | +0.21(+1.07%) |
Aug 09, 2023 | 19.29 | 19.39 | 19.25 | 19.29 | 202,194 | +0.05(+0.26%) |
Aug 08, 2023 | 19.09 | 19.25 | 18.98 | 19.24 | 799,512 | -0.31(-1.56%) |
Aug 07, 2023 | 19.47 | 19.56 | 19.42 | 19.55 | 171,681 | +0.26(+1.33%) |
Aug 04, 2023 | 19.34 | 19.51 | 19.28 | 19.29 | 207,529 | +0.10(+0.51%) |
Aug 03, 2023 | 19.07 | 19.25 | 19.07 | 19.19 | 118,534 | +0.07(+0.36%) |
Aug 02, 2023 | 19.23 | 19.24 | 19.06 | 19.12 | 761,510 | -0.43(-2.22%) |
Aug 01, 2023 | 19.57 | 19.66 | 19.49 | 19.56 | 506,156 | -0.22(-1.10%) |
Jul 31, 2023 | 19.85 | 19.92 | 19.75 | 19.77 | 634,284 | -0.07(-0.35%) |
Jul 28, 2023 | 19.86 | 19.95 | 19.82 | 19.84 | 1,424,745 | +0.23(+1.15%) |
Jul 27, 2023 | 19.89 | 19.89 | 19.62 | 19.62 | 1,768,587 | -0.27(-1.34%) |
Jul 26, 2023 | 19.70 | 19.91 | 19.70 | 19.88 | 1,765,840 | +0.11(+0.55%) |
Jul 25, 2023 | 19.76 | 19.84 | 19.76 | 19.77 | 1,356,632 | +0.04(+0.20%) |
Jul 24, 2023 | 19.67 | 19.78 | 19.67 | 19.74 | 160,354 | -0.01(-0.05%) |
Jul 21, 2023 | 19.75 | 19.77 | 19.68 | 19.75 | 184,866 | +0.02(+0.10%) |
Jul 20, 2023 | 19.70 | 19.83 | 19.69 | 19.73 | 150,588 | +0.03(+0.15%) |
Jul 19, 2023 | 19.68 | 19.71 | 19.60 | 19.70 | 261,167 | +0.01(+0.05%) |
Jul 18, 2023 | 19.49 | 19.70 | 19.47 | 19.69 | 230,649 | +0.16(+0.81%) |
Jul 17, 2023 | 19.44 | 19.58 | 19.43 | 19.53 | 209,043 | +0.13(+0.66%) |
Jul 14, 2023 | 19.57 | 19.59 | 19.40 | 19.40 | 193,919 | -0.16(-0.81%) |
Jul 13, 2023 | 19.43 | 19.57 | 19.43 | 19.56 | 3,344,728 | +0.35(+1.85%) |
Jul 12, 2023 | 19.05 | 19.22 | 19.05 | 19.20 | 504,380 | +0.44(+2.36%) |
Jul 11, 2023 | 18.63 | 18.78 | 18.61 | 18.76 | 433,286 | +0.25(+1.33%) |
Jul 10, 2023 | 18.45 | 18.55 | 18.45 | 18.51 | 156,670 | +0.04(+0.21%) |
Jul 07, 2023 | 18.30 | 18.54 | 18.29 | 18.47 | 243,334 | +0.20(+1.08%) |
Jul 06, 2023 | 18.32 | 18.32 | 18.12 | 18.28 | 342,480 | -0.29(-1.54%) |
Jul 05, 2023 | 18.68 | 18.68 | 18.56 | 18.56 | 206,049 | -0.42(-2.23%) |
Jul 03, 2023 | 18.93 | 19.01 | 18.93 | 18.99 | 312,762 | +0.10(+0.52%) |
Jun 30, 2023 | 18.91 | 18.96 | 18.85 | 18.89 | 472,900 | +0.27(+1.43%) |
Jun 29, 2023 | 18.52 | 18.62 | 18.52 | 18.62 | 269,310 | +0.08(+0.42%) |
Jun 28, 2023 | 18.53 | 18.58 | 18.49 | 18.54 | 419,696 | -0.05(-0.26%) |
Jun 27, 2023 | 18.44 | 18.62 | 18.39 | 18.59 | 371,650 | +0.29(+1.56%) |
Jun 26, 2023 | 18.26 | 18.35 | 18.25 | 18.31 | 129,464 | +0.08(+0.43%) |
Jun 23, 2023 | 18.16 | 18.27 | 18.15 | 18.23 | 241,047 | -0.25(-1.33%) |
Jun 22, 2023 | 18.46 | 18.55 | 18.39 | 18.47 | 345,954 | -0.22(-1.16%) |
Jun 21, 2023 | 18.64 | 18.76 | 18.60 | 18.69 | 222,877 | -0.01(-0.05%) |
Jun 20, 2023 | 18.77 | 18.77 | 18.63 | 18.70 | 211,002 | -0.13(-0.68%) |
Jun 16, 2023 | 18.90 | 18.92 | 18.82 | 18.83 | 332,228 | -0.03(-0.16%) |
Jun 15, 2023 | 18.67 | 18.88 | 18.67 | 18.86 | 299,508 | +0.18(+0.95%) |
Jun 14, 2023 | 18.73 | 18.82 | 18.57 | 18.68 | 235,532 | +0.16(+0.85%) |
Jun 13, 2023 | 18.52 | 18.58 | 18.50 | 18.52 | 707,767 | +0.10(+0.53%) |
Jun 12, 2023 | 18.43 | 18.46 | 18.35 | 18.43 | 573,107 | +0.00(+0.00%) |
Jun 09, 2023 | 18.43 | 18.45 | 18.39 | 18.43 | 380,254 | -0.15(-0.80%) |
Jun 08, 2023 | 18.48 | 18.58 | 18.43 | 18.57 | 246,256 | +0.20(+1.07%) |
Jun 07, 2023 | 18.41 | 18.44 | 18.33 | 18.38 | 282,348 | -0.03(-0.17%) |
Jun 06, 2023 | 18.22 | 18.42 | 18.22 | 18.41 | 888,254 | +0.15(+0.83%) |
Jun 05, 2023 | 18.32 | 18.35 | 18.21 | 18.26 | 1,764,574 | -0.17(-0.93%) |
Jun 02, 2023 | 18.36 | 18.46 | 18.35 | 18.43 | 392,628 | +0.30(+1.67%) |
Jun 01, 2023 | 17.95 | 18.15 | 17.95 | 18.12 | 1,246,645 | +0.31(+1.76%) |
May 31, 2023 | 17.89 | 17.91 | 17.69 | 17.81 | 790,768 | -0.31(-1.73%) |
May 30, 2023 | 18.23 | 18.27 | 18.05 | 18.12 | 1,172,413 | -0.13(-0.73%) |
May 26, 2023 | 18.13 | 18.27 | 18.13 | 18.26 | 1,069,092 | +0.18(+1.00%) |
May 25, 2023 | 18.10 | 18.11 | 18.01 | 18.08 | 247,407 | -0.01(-0.05%) |
May 24, 2023 | 18.20 | 18.21 | 18.06 | 18.08 | 494,016 | -0.38(-2.05%) |
May 23, 2023 | 18.58 | 18.64 | 18.46 | 18.46 | 168,579 | -0.18(-0.97%) |
May 22, 2023 | 18.57 | 18.66 | 18.55 | 18.64 | 911,102 | +0.07(+0.36%) |
May 19, 2023 | 18.57 | 18.62 | 18.52 | 18.58 | 335,216 | +0.16(+0.88%) |
May 18, 2023 | 18.35 | 18.42 | 18.29 | 18.42 | 1,027,858 | +0.03(+0.15%) |
May 17, 2023 | 18.24 | 18.40 | 18.18 | 18.39 | 421,794 | +0.14(+0.78%) |
May 16, 2023 | 18.35 | 18.40 | 18.25 | 18.25 | 1,049,625 | -0.24(-1.28%) |
May 15, 2023 | 18.33 | 18.51 | 18.33 | 18.48 | 575,605 | +0.19(+1.04%) |
May 12, 2023 | 18.42 | 18.42 | 18.23 | 18.29 | 356,264 | -0.07(-0.36%) |
May 11, 2023 | 18.20 | 18.36 | 18.14 | 18.36 | 1,181,539 | -0.09(-0.51%) |
May 10, 2023 | 18.55 | 18.55 | 18.29 | 18.45 | 1,073,129 | -0.08(-0.41%) |
May 09, 2023 | 18.43 | 18.58 | 18.38 | 18.53 | 899,063 | -0.10(-0.56%) |
May 08, 2023 | 18.75 | 18.75 | 18.61 | 18.63 | 2,807,195 | -0.02(-0.10%) |
May 05, 2023 | 18.44 | 18.67 | 18.43 | 18.65 | 1,193,738 | +0.40(+2.18%) |
May 04, 2023 | 18.27 | 18.34 | 18.08 | 18.26 | 2,086,670 | -0.14(-0.77%) |
May 03, 2023 | 18.44 | 18.57 | 18.32 | 18.40 | 2,356,240 | -0.01(-0.05%) |
May 02, 2023 | 18.62 | 18.62 | 18.30 | 18.41 | 417,596 | -0.32(-1.72%) |
May 01, 2023 | 18.72 | 18.81 | 18.69 | 18.73 | 343,355 | -0.01(-0.05%) |
Apr 28, 2023 | 18.58 | 18.74 | 18.52 | 18.74 | 616,453 | -0.07(-0.35%) |
Apr 27, 2023 | 18.62 | 18.82 | 18.61 | 18.81 | 839,911 | +0.27(+1.43%) |
Apr 26, 2023 | 18.51 | 18.67 | 18.47 | 18.54 | 1,581,541 | +0.21(+1.14%) |
Apr 25, 2023 | 18.21 | 18.74 | 18.21 | 18.33 | 1,158,602 | -0.55(-2.91%) |
Apr 24, 2023 | 18.79 | 18.90 | 18.79 | 18.88 | 629,509 | +0.12(+0.66%) |
Apr 21, 2023 | 18.58 | 18.76 | 18.56 | 18.76 | 699,328 | +0.03(+0.15%) |
Apr 20, 2023 | 18.72 | 18.78 | 18.66 | 18.73 | 920,175 | -0.08(-0.40%) |
Apr 19, 2023 | 18.67 | 18.81 | 18.66 | 18.81 | 737,628 | +0.11(+0.61%) |
Apr 18, 2023 | 18.51 | 18.69 | 18.51 | 18.69 | 580,700 | +0.24(+1.28%) |
Apr 17, 2023 | 18.39 | 18.47 | 18.27 | 18.45 | 3,272,309 | -0.30(-1.62%) |
Apr 14, 2023 | 18.76 | 18.84 | 18.69 | 18.76 | 1,210,590 | +0.14(+0.76%) |
Apr 13, 2023 | 18.53 | 18.62 | 18.47 | 18.62 | 269,122 | +0.22(+1.18%) |
Apr 12, 2023 | 18.39 | 18.62 | 18.32 | 18.40 | 987,786 | +0.15(+0.83%) |
Apr 11, 2023 | 18.15 | 18.27 | 18.15 | 18.25 | 2,131,347 | +0.09(+0.52%) |
Apr 10, 2023 | 18.02 | 18.15 | 17.90 | 18.15 | 334,515 | -0.04(-0.21%) |
Apr 06, 2023 | 17.90 | 18.22 | 17.90 | 18.19 | 772,190 | +0.35(+1.97%) |
Apr 05, 2023 | 17.74 | 17.90 | 17.73 | 17.84 | 859,677 | -0.07(-0.37%) |
Apr 04, 2023 | 18.01 | 18.01 | 17.87 | 17.90 | 1,587,243 | +0.06(+0.32%) |
Apr 03, 2023 | 17.73 | 17.88 | 17.72 | 17.85 | 1,813,408 | +0.12(+0.70%) |
Mar 31, 2023 | 17.74 | 17.80 | 17.68 | 17.72 | 915,952 | +0.05(+0.27%) |
Mar 30, 2023 | 17.79 | 17.88 | 17.65 | 17.68 | 965,498 | +0.20(+1.14%) |
Mar 29, 2023 | 17.43 | 17.50 | 17.36 | 17.48 | 962,886 | +0.38(+2.22%) |
Mar 28, 2023 | 16.99 | 17.15 | 16.99 | 17.10 | 1,077,459 | +0.01(+0.06%) |
Mar 27, 2023 | 17.01 | 17.09 | 16.94 | 17.09 | 1,364,533 | +0.19(+1.12%) |
Mar 24, 2023 | 16.66 | 16.90 | 16.54 | 16.90 | 5,090,288 | -0.07(-0.39%) |
Mar 23, 2023 | 17.40 | 17.43 | 16.86 | 16.97 | 4,220,656 | -0.32(-1.86%) |
Mar 22, 2023 | 17.54 | 17.71 | 17.26 | 17.29 | 1,752,305 | -0.25(-1.41%) |
Mar 21, 2023 | 17.43 | 17.56 | 17.41 | 17.54 | 1,813,794 | +0.70(+4.17%) |
Mar 20, 2023 | 16.60 | 16.92 | 16.58 | 16.83 | 1,967,334 | +0.36(+2.19%) |
Mar 17, 2023 | 16.54 | 16.62 | 16.32 | 16.47 | 2,853,470 | -0.55(-3.23%) |
Mar 16, 2023 | 16.49 | 17.03 | 16.44 | 17.02 | 4,575,686 | +0.27(+1.58%) |
Mar 15, 2023 | 16.40 | 16.84 | 16.22 | 16.76 | 6,315,456 | -1.01(-5.71%) |
Mar 14, 2023 | 17.83 | 17.89 | 17.65 | 17.77 | 1,854,589 | +0.32(+1.85%) |
Mar 13, 2023 | 17.35 | 17.64 | 17.27 | 17.45 | 10,911,616 | -0.54(-3.00%) |
Mar 10, 2023 | 18.19 | 18.32 | 17.92 | 17.99 | 2,457,681 | -0.44(-2.37%) |
Mar 09, 2023 | 18.72 | 18.79 | 18.41 | 18.43 | 2,983,483 | -0.36(-1.92%) |
Mar 08, 2023 | 18.78 | 18.90 | 18.74 | 18.79 | 661,560 | +0.09(+0.51%) |
Mar 07, 2023 | 19.06 | 19.06 | 18.66 | 18.69 | 624,351 | -0.46(-2.42%) |
Mar 06, 2023 | 19.10 | 19.21 | 19.03 | 19.16 | 502,608 | +0.08(+0.40%) |
Mar 03, 2023 | 18.88 | 19.09 | 18.82 | 19.08 | 2,244,502 | +0.28(+1.51%) |
Mar 02, 2023 | 18.73 | 18.81 | 18.67 | 18.80 | 1,025,075 | -0.17(-0.90%) |
Mar 01, 2023 | 19.01 | 19.05 | 18.85 | 18.97 | 761,824 | +0.05(+0.25%) |
Feb 28, 2023 | 19.04 | 19.11 | 18.90 | 18.92 | 4,727,307 | +0.08(+0.40%) |
Feb 27, 2023 | 18.78 | 18.90 | 18.76 | 18.84 | 985,609 | +0.37(+2.00%) |
Feb 24, 2023 | 18.44 | 18.55 | 18.40 | 18.47 | 544,092 | -0.21(-1.12%) |
Feb 23, 2023 | 18.65 | 18.73 | 18.54 | 18.68 | 611,034 | +0.14(+0.77%) |
Feb 22, 2023 | 18.59 | 18.64 | 18.49 | 18.54 | 760,553 | -0.25(-1.31%) |
Feb 21, 2023 | 18.81 | 18.95 | 18.74 | 18.79 | 550,509 | -0.13(-0.70%) |
Feb 17, 2023 | 18.75 | 18.95 | 18.74 | 18.92 | 332,814 | +0.02(+0.10%) |
Feb 16, 2023 | 18.79 | 19.00 | 18.79 | 18.90 | 1,272,566 | +0.06(+0.30%) |
Feb 15, 2023 | 18.66 | 18.84 | 18.64 | 18.84 | 1,110,573 | -0.12(-0.65%) |
Feb 14, 2023 | 18.84 | 19.03 | 18.78 | 18.97 | 399,163 | +0.11(+0.60%) |
Feb 13, 2023 | 18.74 | 18.87 | 18.71 | 18.85 | 1,117,304 | +0.22(+1.17%) |
Feb 10, 2023 | 18.66 | 18.70 | 18.56 | 18.63 | 763,614 | -0.21(-1.11%) |
Feb 09, 2023 | 19.07 | 19.10 | 18.81 | 18.84 | 877,275 | +0.09(+0.51%) |
Feb 08, 2023 | 18.77 | 18.81 | 18.70 | 18.75 | 565,093 | +0.00(+0.00%) |
Feb 07, 2023 | 18.51 | 18.79 | 18.49 | 18.75 | 471,279 | +0.23(+1.23%) |
Feb 06, 2023 | 18.54 | 18.57 | 18.44 | 18.52 | 810,425 | -0.21(-1.11%) |
Feb 03, 2023 | 18.78 | 18.90 | 18.70 | 18.73 | 725,151 | -0.27(-1.40%) |
Feb 02, 2023 | 19.10 | 19.10 | 18.87 | 18.99 | 3,727,403 | -0.14(-0.74%) |
Feb 01, 2023 | 18.85 | 19.21 | 18.81 | 19.14 | 4,570,603 | +0.31(+1.66%) |
Jan 31, 2023 | 18.69 | 18.84 | 18.64 | 18.82 | 409,526 | +0.18(+0.97%) |
Jan 30, 2023 | 18.73 | 18.79 | 18.62 | 18.64 | 346,789 | -0.12(-0.66%) |
Jan 27, 2023 | 18.74 | 18.82 | 18.67 | 18.77 | 761,235 | -0.08(-0.40%) |
Jan 26, 2023 | 18.67 | 18.84 | 18.65 | 18.84 | 998,369 | +0.20(+1.07%) |
Jan 25, 2023 | 18.53 | 18.67 | 18.42 | 18.64 | 600,173 | +0.14(+0.77%) |
Jan 24, 2023 | 18.42 | 18.56 | 18.40 | 18.50 | 455,318 | +0.06(+0.31%) |
Jan 23, 2023 | 18.34 | 18.47 | 18.31 | 18.44 | 584,994 | +0.05(+0.26%) |
Jan 20, 2023 | 18.24 | 18.41 | 18.21 | 18.40 | 593,954 | +0.22(+1.20%) |
Jan 19, 2023 | 18.12 | 18.23 | 18.08 | 18.18 | 1,520,192 | -0.07(-0.36%) |
Jan 18, 2023 | 18.48 | 18.53 | 18.25 | 18.25 | 1,573,264 | -0.04(-0.21%) |
Jan 17, 2023 | 18.34 | 18.36 | 18.19 | 18.28 | 657,195 | -0.02(-0.10%) |
Jan 13, 2023 | 18.08 | 18.30 | 18.08 | 18.30 | 810,851 | +0.09(+0.52%) |
Jan 12, 2023 | 18.11 | 18.27 | 17.99 | 18.21 | 1,042,225 | +0.28(+1.59%) |
Jan 11, 2023 | 17.86 | 17.92 | 17.82 | 17.92 | 904,104 | +0.07(+0.37%) |
Jan 10, 2023 | 17.80 | 17.88 | 17.75 | 17.86 | 1,096,734 | +0.11(+0.64%) |
Jan 09, 2023 | 17.82 | 17.90 | 17.74 | 17.74 | 1,461,487 | +0.09(+0.48%) |
Jan 06, 2023 | 17.38 | 17.69 | 17.25 | 17.66 | 666,729 | +0.38(+2.19%) |
Jan 05, 2023 | 17.26 | 17.33 | 17.20 | 17.28 | 656,826 | -0.11(-0.65%) |
Jan 04, 2023 | 17.30 | 17.43 | 17.26 | 17.39 | 824,955 | +0.52(+3.09%) |
Jan 03, 2023 | 16.87 | 16.99 | 16.81 | 16.87 | 321,454 | +0.26(+1.54%) |
Dec 30, 2022 | 16.70 | 16.77 | 16.61 | 16.62 | 292,944 | -0.16(-0.96%) |
Dec 29, 2022 | 16.74 | 16.82 | 16.68 | 16.78 | 348,450 | +0.17(+1.03%) |
Dec 28, 2022 | 16.78 | 16.81 | 16.55 | 16.61 | 524,902 | -0.09(-0.51%) |
Dec 27, 2022 | 16.67 | 16.78 | 15.84 | 16.69 | 370,199 | +0.03(+0.17%) |
Dec 23, 2022 | 16.55 | 16.68 | 16.54 | 16.66 | 263,233 | +0.07(+0.40%) |
Dec 22, 2022 | 16.63 | 16.66 | 16.44 | 16.60 | 768,127 | -0.09(-0.51%) |
Dec 21, 2022 | 16.61 | 16.71 | 16.58 | 16.68 | 794,798 | +0.29(+1.79%) |
Dec 20, 2022 | 16.33 | 16.47 | 16.33 | 16.39 | 506,262 | +0.16(+0.99%) |
Dec 19, 2022 | 16.28 | 16.33 | 16.17 | 16.23 | 313,197 | -0.01(-0.06%) |
Dec 16, 2022 | 16.24 | 16.32 | 16.17 | 16.24 | 416,861 | -0.06(-0.35%) |
Dec 15, 2022 | 16.45 | 16.51 | 16.24 | 16.29 | 1,550,348 | -0.40(-2.39%) |
Dec 14, 2022 | 16.76 | 16.87 | 16.63 | 16.69 | 463,269 | -0.10(-0.62%) |
Dec 13, 2022 | 16.94 | 17.00 | 16.70 | 16.80 | 718,108 | +0.26(+1.56%) |
Dec 12, 2022 | 16.46 | 16.54 | 16.42 | 16.54 | 451,066 | +0.04(+0.23%) |
Dec 09, 2022 | 16.47 | 16.62 | 16.47 | 16.50 | 467,817 | +0.08(+0.52%) |
Dec 08, 2022 | 16.39 | 16.47 | 16.35 | 16.42 | 1,248,367 | +0.04(+0.23%) |
Dec 07, 2022 | 16.42 | 16.51 | 16.34 | 16.38 | 554,912 | -0.09(-0.57%) |
Dec 06, 2022 | 16.52 | 16.59 | 16.34 | 16.47 | 421,521 | -0.01(-0.06%) |
Dec 05, 2022 | 16.65 | 16.72 | 16.43 | 16.48 | 411,242 | -0.15(-0.91%) |
Dec 02, 2022 | 16.52 | 16.66 | 16.49 | 16.63 | 351,772 | +0.03(+0.17%) |