Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.29 | 21.30 | 21.09 | 21.20 | 167,448 | +0.12(+0.57%) |
Feb 28, 2024 | 21.11 | 21.15 | 21.06 | 21.08 | 105,757 | -0.01(-0.05%) |
Feb 27, 2024 | 21.02 | 21.11 | 21.02 | 21.09 | 135,118 | +0.05(+0.24%) |
Feb 26, 2024 | 21.06 | 21.11 | 21.00 | 21.04 | 115,108 | -0.01(-0.05%) |
Feb 23, 2024 | 21.05 | 21.09 | 21.00 | 21.05 | 223,968 | +0.06(+0.29%) |
Feb 22, 2024 | 20.95 | 21.01 | 20.91 | 20.99 | 166,521 | +0.25(+1.21%) |
Feb 21, 2024 | 20.72 | 20.77 | 20.68 | 20.74 | 150,387 | -0.14(-0.67%) |
Feb 20, 2024 | 20.74 | 20.89 | 20.74 | 20.88 | 272,801 | +0.24(+1.16%) |
Feb 16, 2024 | 20.62 | 20.70 | 20.58 | 20.64 | 126,598 | +0.07(+0.34%) |
Feb 15, 2024 | 20.37 | 20.59 | 20.37 | 20.57 | 265,556 | +0.21(+1.03%) |
Feb 14, 2024 | 20.20 | 20.36 | 20.20 | 20.36 | 324,141 | +0.24(+1.19%) |
Feb 13, 2024 | 20.23 | 20.25 | 20.03 | 20.12 | 349,798 | -0.30(-1.47%) |
Feb 12, 2024 | 20.29 | 20.47 | 20.29 | 20.42 | 1,123,134 | +0.12(+0.59%) |
Feb 09, 2024 | 20.20 | 20.31 | 20.10 | 20.30 | 124,889 | +0.02(+0.10%) |
Feb 08, 2024 | 20.31 | 20.34 | 20.23 | 20.28 | 329,795 | -0.03(-0.15%) |
Feb 07, 2024 | 20.32 | 20.34 | 20.21 | 20.31 | 173,406 | -0.09(-0.44%) |
Feb 06, 2024 | 20.35 | 20.42 | 20.33 | 20.40 | 202,469 | +0.04(+0.20%) |
Feb 05, 2024 | 20.33 | 20.39 | 20.23 | 20.36 | 672,054 | -0.13(-0.63%) |
Feb 02, 2024 | 20.49 | 20.55 | 20.43 | 20.49 | 517,897 | -0.08(-0.39%) |
Feb 01, 2024 | 20.56 | 20.59 | 20.36 | 20.57 | 1,908,195 | -0.02(-0.10%) |
Jan 31, 2024 | 20.86 | 20.93 | 20.57 | 20.59 | 335,396 | -0.17(-0.82%) |
Jan 30, 2024 | 20.68 | 20.79 | 20.68 | 20.76 | 910,668 | +0.13(+0.63%) |
Jan 29, 2024 | 20.56 | 20.63 | 20.49 | 20.63 | 1,569,578 | -0.05(-0.24%) |
Jan 26, 2024 | 20.71 | 20.74 | 20.66 | 20.68 | 155,004 | +0.13(+0.63%) |
Jan 25, 2024 | 20.60 | 20.67 | 20.47 | 20.55 | 682,014 | -0.01(-0.05%) |
Jan 24, 2024 | 20.65 | 20.72 | 20.56 | 20.56 | 258,683 | +0.18(+0.88%) |
Jan 23, 2024 | 20.39 | 20.39 | 20.30 | 20.38 | 217,849 | -0.08(-0.39%) |
Jan 22, 2024 | 20.49 | 20.54 | 20.43 | 20.46 | 249,323 | +0.10(+0.49%) |
Jan 19, 2024 | 20.21 | 20.36 | 20.16 | 20.36 | 284,831 | +0.11(+0.54%) |
Jan 18, 2024 | 20.21 | 20.27 | 20.13 | 20.25 | 204,728 | +0.17(+0.85%) |
Jan 17, 2024 | 20.00 | 20.10 | 19.89 | 20.08 | 486,268 | -0.12(-0.59%) |
Jan 16, 2024 | 20.25 | 20.31 | 20.17 | 20.20 | 450,725 | -0.41(-1.99%) |
Jan 12, 2024 | 20.70 | 20.78 | 20.58 | 20.61 | 383,224 | +0.01(+0.05%) |
Jan 11, 2024 | 20.76 | 20.76 | 20.43 | 20.60 | 656,385 | -0.20(-0.96%) |
Jan 10, 2024 | 20.73 | 20.84 | 20.73 | 20.80 | 235,444 | +0.04(+0.19%) |
Jan 09, 2024 | 20.77 | 20.82 | 20.70 | 20.76 | 1,085,416 | -0.32(-1.52%) |
Jan 08, 2024 | 20.94 | 21.08 | 20.91 | 21.08 | 642,661 | +0.24(+1.15%) |
Jan 05, 2024 | 20.77 | 21.01 | 20.77 | 20.84 | 1,031,276 | +0.09(+0.43%) |
Jan 04, 2024 | 20.65 | 20.87 | 20.65 | 20.75 | 1,247,796 | +0.20(+0.97%) |
Jan 03, 2024 | 20.52 | 20.62 | 20.46 | 20.55 | 413,935 | -0.26(-1.25%) |
Jan 02, 2024 | 20.81 | 20.89 | 20.78 | 20.81 | 251,035 | -0.15(-0.72%) |
Dec 29, 2023 | 20.94 | 21.04 | 20.92 | 20.96 | 1,079,652 | +0.02(+0.10%) |
Dec 28, 2023 | 20.99 | 21.04 | 20.92 | 20.94 | 476,034 | -0.19(-0.90%) |
Dec 27, 2023 | 20.96 | 21.13 | 20.96 | 21.13 | 864,513 | +0.12(+0.57%) |
Dec 26, 2023 | 20.87 | 21.03 | 20.87 | 21.01 | 316,074 | +0.13(+0.62%) |
Dec 22, 2023 | 20.85 | 20.91 | 20.80 | 20.88 | 289,060 | +0.11(+0.53%) |
Dec 21, 2023 | 20.68 | 20.77 | 20.61 | 20.77 | 434,211 | +0.26(+1.27%) |
Dec 20, 2023 | 20.67 | 20.74 | 20.48 | 20.51 | 339,436 | -0.22(-1.06%) |
Dec 19, 2023 | 20.62 | 20.74 | 20.62 | 20.73 | 568,643 | +0.23(+1.10%) |
Dec 18, 2023 | 20.56 | 20.56 | 20.43 | 20.50 | 2,934,258 | +0.07(+0.34%) |
Dec 15, 2023 | 20.56 | 20.56 | 20.40 | 20.43 | 468,280 | -0.28(-1.33%) |
Dec 14, 2023 | 20.62 | 20.78 | 20.54 | 20.71 | 1,117,537 | +0.08(+0.38%) |
Dec 13, 2023 | 20.38 | 20.65 | 20.23 | 20.63 | 836,342 | +0.22(+1.06%) |
Dec 12, 2023 | 20.32 | 20.42 | 20.26 | 20.41 | 1,228,162 | +0.07(+0.34%) |
Dec 11, 2023 | 20.25 | 20.36 | 20.25 | 20.35 | 273,255 | +0.04(+0.19%) |
Dec 08, 2023 | 20.15 | 20.33 | 20.15 | 20.31 | 192,836 | +0.12(+0.58%) |
Dec 07, 2023 | 20.07 | 20.20 | 20.05 | 20.19 | 252,586 | +0.13(+0.64%) |
Dec 06, 2023 | 20.19 | 20.29 | 20.06 | 20.06 | 602,013 | +0.09(+0.44%) |
Dec 05, 2023 | 19.97 | 20.05 | 19.95 | 19.97 | 172,049 | -0.04(-0.20%) |
Dec 04, 2023 | 19.96 | 20.05 | 19.94 | 20.01 | 362,374 | -0.10(-0.49%) |
Dec 01, 2023 | 19.87 | 20.11 | 19.87 | 20.11 | 379,102 | +0.22(+1.09%) |
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 | 18.86 | 299,508 | +0.22(+1.16%) | |
May 08, 2023 | 18.76 | 18.76 | 18.62 | 18.64 | 2,805,860 | -0.02(-0.10%) |
May 05, 2023 | 18.44 | 18.68 | 18.44 | 18.66 | 1,193,170 | +0.40(+2.18%) |
May 04, 2023 | 18.28 | 18.35 | 18.08 | 18.26 | 2,085,677 | -0.14(-0.77%) |
May 03, 2023 | 18.44 | 18.58 | 18.33 | 18.41 | 2,355,119 | -0.01(-0.05%) |
May 02, 2023 | 18.63 | 18.63 | 18.31 | 18.42 | 417,398 | -0.32(-1.72%) |
May 01, 2023 | 18.73 | 18.82 | 18.70 | 18.74 | 343,191 | -0.01(-0.05%) |
Apr 28, 2023 | 18.59 | 18.75 | 18.53 | 18.75 | 616,159 | -0.07(-0.35%) |
Apr 27, 2023 | 18.62 | 18.83 | 18.61 | 18.81 | 839,512 | +0.27(+1.43%) |
Apr 26, 2023 | 18.52 | 18.68 | 18.48 | 18.55 | 1,580,789 | +0.21(+1.14%) |
Apr 25, 2023 | 18.22 | 18.75 | 18.22 | 18.34 | 1,158,050 | -0.55(-2.91%) |
Apr 24, 2023 | 18.80 | 18.91 | 18.80 | 18.89 | 629,209 | +0.12(+0.66%) |
Apr 21, 2023 | 18.59 | 18.77 | 18.57 | 18.77 | 698,995 | +0.03(+0.15%) |
Apr 20, 2023 | 18.73 | 18.79 | 18.67 | 18.74 | 919,737 | -0.08(-0.40%) |
Apr 19, 2023 | 18.68 | 18.82 | 18.67 | 18.81 | 737,277 | +0.11(+0.61%) |
Apr 18, 2023 | 18.52 | 18.70 | 18.52 | 18.70 | 580,423 | +0.24(+1.28%) |
Apr 17, 2023 | 18.40 | 18.48 | 18.28 | 18.46 | 3,270,752 | -0.30(-1.62%) |
Apr 14, 2023 | 18.77 | 18.85 | 18.70 | 18.77 | 1,210,014 | +0.14(+0.76%) |
Apr 13, 2023 | 18.54 | 18.62 | 18.48 | 18.62 | 268,994 | +0.22(+1.18%) |
Apr 12, 2023 | 18.40 | 18.62 | 18.33 | 18.41 | 987,316 | +0.15(+0.83%) |
Apr 11, 2023 | 18.16 | 18.28 | 18.16 | 18.25 | 2,130,333 | +0.09(+0.52%) |
Apr 10, 2023 | 18.03 | 18.16 | 17.91 | 18.16 | 334,356 | -0.04(-0.21%) |
Apr 06, 2023 | 17.91 | 18.23 | 17.91 | 18.20 | 771,822 | +0.35(+1.97%) |
Apr 05, 2023 | 17.75 | 17.90 | 17.74 | 17.85 | 859,268 | -0.07(-0.37%) |
Apr 04, 2023 | 18.02 | 18.02 | 17.88 | 17.91 | 1,586,487 | +0.06(+0.32%) |
Apr 03, 2023 | 17.74 | 17.88 | 17.73 | 17.86 | 1,812,546 | +0.12(+0.69%) |
Mar 31, 2023 | 17.75 | 17.81 | 17.69 | 17.73 | 915,516 | +0.05(+0.27%) |
Mar 30, 2023 | 17.80 | 17.88 | 17.66 | 17.69 | 965,039 | +0.20(+1.14%) |
Mar 29, 2023 | 17.44 | 17.51 | 17.37 | 17.49 | 962,428 | +0.38(+2.22%) |
Mar 28, 2023 | 17.00 | 17.15 | 17.00 | 17.11 | 1,076,946 | +0.01(+0.06%) |
Mar 27, 2023 | 17.02 | 17.10 | 16.95 | 17.10 | 1,363,884 | +0.19(+1.12%) |
Mar 24, 2023 | 16.67 | 16.91 | 16.55 | 16.91 | 5,087,866 | -0.07(-0.39%) |
Mar 23, 2023 | 17.41 | 17.43 | 16.87 | 16.97 | 4,218,648 | -0.32(-1.86%) |
Mar 22, 2023 | 17.54 | 17.71 | 17.27 | 17.30 | 1,751,471 | -0.25(-1.41%) |
Mar 21, 2023 | 17.44 | 17.57 | 17.42 | 17.54 | 1,812,931 | +0.70(+4.17%) |
Mar 20, 2023 | 16.60 | 16.93 | 16.59 | 16.84 | 1,966,398 | +0.36(+2.19%) |
Mar 17, 2023 | 16.55 | 16.62 | 16.33 | 16.48 | 2,852,112 | -0.55(-3.23%) |
Mar 16, 2023 | 16.50 | 17.04 | 16.45 | 17.03 | 4,573,509 | +0.27(+1.58%) |
Mar 15, 2023 | 16.41 | 16.85 | 16.23 | 16.77 | 6,312,452 | -1.01(-5.71%) |
Mar 14, 2023 | 17.84 | 17.89 | 17.66 | 17.78 | 1,853,706 | +0.32(+1.85%) |
Mar 13, 2023 | 17.35 | 17.65 | 17.28 | 17.46 | 10,906,425 | -0.54(-3.00%) |
Mar 10, 2023 | 18.20 | 18.33 | 17.93 | 18.00 | 2,456,512 | -0.44(-2.37%) |
Mar 09, 2023 | 18.73 | 18.80 | 18.42 | 18.43 | 2,982,064 | -0.36(-1.92%) |
Mar 08, 2023 | 18.79 | 18.91 | 18.75 | 18.80 | 661,245 | +0.09(+0.51%) |
Mar 07, 2023 | 19.07 | 19.07 | 18.67 | 18.70 | 624,054 | -0.46(-2.42%) |
Mar 06, 2023 | 19.11 | 19.22 | 19.04 | 19.16 | 502,369 | +0.08(+0.40%) |
Mar 03, 2023 | 18.89 | 19.10 | 18.83 | 19.09 | 2,243,435 | +0.28(+1.51%) |
Mar 02, 2023 | 18.74 | 18.81 | 18.68 | 18.80 | 1,024,588 | -0.17(-0.90%) |