Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.09 | 20.09 | 19.90 | 19.98 | 5,450 | +0.06(+0.30%) |
Feb 28, 2024 | 19.84 | 19.94 | 19.84 | 19.92 | 12,047 | -0.15(-0.74%) |
Feb 27, 2024 | 20.10 | 20.15 | 20.04 | 20.07 | 14,149 | -0.07(-0.35%) |
Feb 26, 2024 | 20.16 | 20.20 | 20.08 | 20.14 | 4,275 | -0.03(-0.15%) |
Feb 23, 2024 | 20.26 | 20.27 | 20.15 | 20.17 | 8,397 | -0.15(-0.73%) |
Feb 22, 2024 | 20.25 | 20.32 | 20.21 | 20.32 | 8,442 | +0.13(+0.67%) |
Feb 21, 2024 | 20.14 | 20.25 | 20.10 | 20.19 | 11,167 | +0.07(+0.37%) |
Feb 20, 2024 | 20.16 | 20.19 | 20.09 | 20.11 | 10,243 | -0.06(-0.30%) |
Feb 16, 2024 | 20.14 | 20.26 | 20.10 | 20.17 | 7,740 | -0.08(-0.39%) |
Feb 15, 2024 | 20.09 | 20.25 | 20.09 | 20.25 | 26,628 | +0.32(+1.60%) |
Feb 14, 2024 | 19.90 | 19.98 | 19.87 | 19.93 | 6,366 | +0.13(+0.65%) |
Feb 13, 2024 | 19.95 | 20.02 | 19.76 | 19.80 | 28,505 | -0.57(-2.78%) |
Feb 12, 2024 | 20.31 | 20.47 | 20.31 | 20.37 | 10,209 | +0.16(+0.79%) |
Feb 09, 2024 | 20.21 | 20.24 | 20.13 | 20.21 | 10,559 | -0.07(-0.34%) |
Feb 08, 2024 | 20.32 | 20.35 | 20.24 | 20.28 | 3,564 | -0.06(-0.29%) |
Feb 07, 2024 | 20.41 | 20.43 | 20.32 | 20.34 | 5,684 | -0.03(-0.15%) |
Feb 06, 2024 | 20.21 | 20.41 | 20.21 | 20.37 | 9,634 | +0.09(+0.44%) |
Feb 05, 2024 | 20.34 | 20.38 | 20.22 | 20.28 | 10,734 | -0.16(-0.78%) |
Feb 02, 2024 | 20.47 | 20.54 | 20.36 | 20.44 | 10,073 | -0.19(-0.92%) |
Feb 01, 2024 | 20.55 | 20.69 | 20.49 | 20.63 | 114,811 | -0.03(-0.14%) |
Jan 31, 2024 | 20.78 | 20.93 | 20.66 | 20.66 | 31,076 | +0.03(+0.14%) |
Jan 30, 2024 | 20.67 | 20.69 | 20.61 | 20.63 | 9,669 | -0.08(-0.38%) |
Jan 29, 2024 | 20.57 | 20.77 | 20.55 | 20.71 | 4,501 | +0.18(+0.87%) |
Jan 26, 2024 | 20.58 | 20.61 | 20.53 | 20.53 | 13,498 | +0.07(+0.34%) |
Jan 25, 2024 | 20.57 | 20.57 | 20.45 | 20.46 | 17,978 | -0.07(-0.34%) |
Jan 24, 2024 | 20.77 | 20.77 | 20.53 | 20.53 | 4,650 | +0.10(+0.49%) |
Jan 23, 2024 | 20.43 | 20.49 | 20.35 | 20.43 | 6,727 | -0.20(-0.96%) |
Jan 22, 2024 | 20.60 | 20.63 | 20.55 | 20.63 | 21,606 | +0.10(+0.48%) |
Jan 19, 2024 | 20.36 | 20.53 | 20.32 | 20.53 | 13,253 | +0.20(+0.98%) |
Jan 18, 2024 | 20.35 | 20.39 | 20.24 | 20.33 | 14,375 | -0.01(-0.05%) |
Jan 17, 2024 | 20.33 | 20.38 | 20.26 | 20.34 | 19,257 | -0.43(-2.06%) |
Jan 16, 2024 | 20.95 | 20.93 | 20.76 | 20.77 | 17,589 | -0.48(-2.25%) |
Jan 12, 2024 | 21.34 | 21.39 | 21.24 | 21.25 | 15,254 | +0.11(+0.52%) |
Jan 11, 2024 | 21.17 | 21.17 | 20.98 | 21.14 | 30,898 | +0.00(+0.00%) |
Jan 10, 2024 | 21.20 | 21.20 | 21.11 | 21.14 | 10,736 | +0.12(+0.57%) |
Jan 09, 2024 | 21.08 | 21.10 | 21.00 | 21.02 | 8,402 | -0.25(-1.17%) |
Jan 08, 2024 | 21.06 | 21.27 | 21.06 | 21.27 | 8,918 | +0.19(+0.90%) |
Jan 05, 2024 | 21.05 | 21.20 | 21.03 | 21.08 | 10,666 | +0.04(+0.19%) |
Jan 04, 2024 | 21.07 | 21.07 | 20.97 | 21.04 | 5,658 | -0.13(-0.61%) |
Jan 03, 2024 | 21.09 | 21.20 | 21.05 | 21.17 | 11,297 | -0.19(-0.88%) |
Jan 02, 2024 | 21.46 | 21.47 | 21.31 | 21.36 | 14,697 | -0.29(-1.33%) |
Dec 29, 2023 | 21.64 | 21.71 | 21.61 | 21.64 | 30,981 | -0.04(-0.18%) |
Dec 28, 2023 | 21.67 | 21.76 | 21.66 | 21.68 | 15,431 | -0.04(-0.18%) |
Dec 27, 2023 | 21.57 | 21.72 | 21.57 | 21.72 | 27,907 | +0.27(+1.25%) |
Dec 26, 2023 | 21.32 | 21.52 | 21.32 | 21.46 | 34,796 | +0.04(+0.19%) |
Dec 22, 2023 | 21.44 | 21.46 | 21.40 | 21.42 | 9,670 | +0.07(+0.33%) |
Dec 21, 2023 | 21.27 | 21.42 | 21.27 | 21.35 | 106,736 | +0.28(+1.32%) |
Dec 20, 2023 | 21.29 | 21.35 | 21.06 | 21.07 | 28,825 | -0.14(-0.66%) |
Dec 19, 2023 | 21.15 | 21.29 | 21.15 | 21.21 | 31,410 | +0.13(+0.61%) |
Dec 18, 2023 | 21.11 | 21.23 | 21.02 | 21.08 | 34,271 | -0.03(-0.14%) |
Dec 15, 2023 | 21.36 | 21.39 | 21.11 | 21.11 | 14,401 | -0.27(-1.26%) |
Dec 14, 2023 | 21.36 | 21.55 | 21.26 | 21.38 | 71,875 | +0.55(+2.63%) |
Dec 13, 2023 | 20.32 | 20.88 | 19.98 | 20.83 | 69,429 | +0.52(+2.55%) |
Dec 12, 2023 | 20.31 | 20.38 | 20.23 | 20.31 | 34,354 | -0.02(-0.10%) |
Dec 11, 2023 | 20.28 | 20.37 | 20.28 | 20.33 | 14,137 | +0.02(+0.10%) |
Dec 08, 2023 | 20.24 | 20.37 | 20.22 | 20.31 | 20,819 | -0.12(-0.58%) |
Dec 07, 2023 | 20.31 | 20.49 | 20.29 | 20.43 | 14,962 | +0.20(+0.98%) |
Dec 06, 2023 | 20.35 | 20.43 | 20.23 | 20.23 | 28,603 | +0.11(+0.54%) |
Dec 05, 2023 | 20.08 | 20.20 | 20.07 | 20.12 | 22,413 | -0.04(-0.20%) |
Dec 04, 2023 | 20.06 | 20.17 | 20.05 | 20.16 | 24,341 | -0.07(-0.34%) |
Dec 01, 2023 | 19.80 | 20.23 | 19.80 | 20.23 | 12,339 | +0.39(+1.96%) |
Nov 30, 2023 | 19.95 | 19.95 | 19.83 | 19.84 | 174,426 | -0.18(-0.89%) |
Nov 29, 2023 | 19.92 | 20.04 | 19.91 | 20.02 | 17,171 | +0.15(+0.78%) |
Nov 28, 2023 | 19.78 | 19.90 | 19.71 | 19.87 | 19,070 | -0.00(-0.03%) |
Nov 27, 2023 | 19.77 | 19.87 | 19.76 | 19.87 | 14,083 | +0.06(+0.30%) |
Nov 24, 2023 | 19.75 | 19.81 | 19.73 | 19.81 | 9,427 | +0.06(+0.30%) |
Nov 22, 2023 | 19.68 | 19.75 | 19.68 | 19.75 | 4,827 | +0.12(+0.61%) |
Nov 21, 2023 | 19.77 | 19.82 | 19.63 | 19.64 | 7,893 | -0.32(-1.60%) |
Nov 20, 2023 | 19.77 | 19.95 | 19.74 | 19.95 | 22,581 | +0.18(+0.91%) |
Nov 17, 2023 | 19.72 | 19.77 | 19.66 | 19.77 | 7,935 | +0.18(+0.91%) |
Nov 16, 2023 | 19.61 | 19.67 | 19.54 | 19.60 | 26,616 | -0.06(-0.30%) |
Nov 15, 2023 | 19.73 | 19.80 | 19.63 | 19.66 | 124,432 | -0.05(-0.25%) |
Nov 14, 2023 | 19.30 | 19.71 | 19.30 | 19.70 | 15,973 | +0.96(+5.15%) |
Nov 13, 2023 | 18.70 | 18.79 | 18.68 | 18.74 | 10,672 | -0.11(-0.58%) |
Nov 10, 2023 | 18.79 | 18.85 | 18.62 | 18.85 | 15,170 | +0.09(+0.48%) |
Nov 09, 2023 | 18.94 | 18.99 | 18.75 | 18.76 | 13,271 | -0.04(-0.21%) |
Nov 08, 2023 | 18.85 | 18.87 | 18.80 | 18.80 | 34,222 | -0.17(-0.89%) |
Nov 07, 2023 | 18.94 | 18.97 | 18.91 | 18.97 | 16,864 | -0.11(-0.57%) |
Nov 06, 2023 | 19.25 | 19.25 | 19.08 | 19.08 | 10,844 | -0.37(-1.89%) |
Nov 03, 2023 | 19.26 | 19.45 | 19.26 | 19.45 | 17,804 | +0.55(+2.89%) |
Nov 02, 2023 | 18.71 | 18.90 | 18.71 | 18.90 | 7,815 | +0.72(+3.94%) |
Nov 01, 2023 | 18.06 | 18.22 | 18.06 | 18.18 | 33,006 | +0.13(+0.72%) |
Oct 31, 2023 | 18.00 | 18.06 | 17.96 | 18.05 | 24,937 | +0.18(+1.00%) |
Oct 30, 2023 | 17.84 | 17.94 | 17.78 | 17.87 | 22,020 | +0.14(+0.78%) |
Oct 27, 2023 | 17.89 | 17.89 | 17.71 | 17.74 | 48,968 | +0.08(+0.45%) |
Oct 26, 2023 | 17.68 | 17.73 | 17.60 | 17.66 | 35,871 | -0.06(-0.34%) |
Oct 25, 2023 | 17.87 | 17.88 | 17.72 | 17.72 | 28,541 | -0.35(-1.93%) |
Oct 24, 2023 | 17.97 | 18.06 | 17.96 | 18.06 | 22,099 | +0.17(+0.94%) |
Oct 23, 2023 | 17.83 | 18.00 | 17.81 | 17.89 | 35,973 | -0.09(-0.50%) |
Oct 20, 2023 | 17.98 | 18.05 | 17.95 | 17.98 | 54,817 | -0.04(-0.22%) |
Oct 19, 2023 | 18.19 | 18.19 | 18.02 | 18.02 | 48,428 | -0.27(-1.47%) |
Oct 18, 2023 | 18.46 | 18.47 | 18.23 | 18.29 | 9,432 | -0.36(-1.92%) |
Oct 17, 2023 | 18.50 | 18.65 | 18.50 | 18.65 | 9,251 | +0.09(+0.48%) |
Oct 16, 2023 | 18.50 | 18.58 | 18.45 | 18.56 | 19,920 | +0.08(+0.43%) |
Oct 13, 2023 | 18.58 | 18.67 | 18.47 | 18.48 | 21,441 | -0.24(-1.28%) |
Oct 12, 2023 | 18.79 | 18.84 | 18.69 | 18.72 | 8,906 | -0.28(-1.47%) |
Oct 11, 2023 | 18.94 | 19.01 | 18.87 | 19.00 | 17,947 | +0.12(+0.63%) |
Oct 10, 2023 | 18.78 | 18.94 | 18.78 | 18.88 | 6,990 | +0.23(+1.23%) |
Oct 09, 2023 | 18.46 | 18.69 | 18.46 | 18.65 | 8,216 | +0.00(+0.00%) |
Oct 06, 2023 | 18.45 | 18.71 | 18.40 | 18.65 | 35,971 | +0.12(+0.64%) |
Oct 05, 2023 | 18.42 | 18.57 | 18.41 | 18.53 | 21,474 | +0.31(+1.69%) |
Oct 04, 2023 | 18.24 | 18.27 | 18.12 | 18.22 | 60,510 | -0.01(-0.05%) |
Oct 03, 2023 | 18.30 | 18.34 | 18.19 | 18.23 | 51,213 | -0.26(-1.40%) |
Oct 02, 2023 | 18.68 | 18.72 | 18.48 | 18.49 | 30,811 | -0.38(-2.00%) |
Sep 29, 2023 | 18.96 | 19.01 | 18.81 | 18.87 | 20,825 | +0.22(+1.17%) |
Sep 28, 2023 | 18.57 | 18.71 | 18.57 | 18.65 | 18,452 | +0.05(+0.27%) |
Sep 27, 2023 | 18.70 | 18.72 | 18.50 | 18.60 | 28,531 | -0.11(-0.58%) |
Sep 26, 2023 | 18.87 | 18.87 | 18.69 | 18.71 | 23,788 | -0.35(-1.82%) |
Sep 25, 2023 | 18.98 | 19.09 | 19.04 | 19.06 | 16,021 | -0.10(-0.51%) |
Sep 22, 2023 | 19.27 | 19.28 | 19.14 | 19.15 | 13,093 | -0.04(-0.20%) |
Sep 21, 2023 | 19.34 | 19.40 | 19.19 | 19.19 | 10,237 | -0.30(-1.52%) |
Sep 20, 2023 | 19.63 | 19.70 | 19.46 | 19.49 | 25,391 | +0.06(+0.30%) |
Sep 19, 2023 | 19.47 | 19.55 | 19.39 | 19.43 | 33,082 | +0.03(+0.15%) |
Sep 18, 2023 | 19.42 | 19.47 | 19.36 | 19.40 | 33,813 | -0.14(-0.71%) |
Sep 15, 2023 | 19.65 | 19.67 | 19.53 | 19.54 | 21,974 | -0.19(-0.95%) |
Sep 14, 2023 | 19.59 | 19.73 | 19.55 | 19.73 | 11,634 | +0.39(+2.04%) |
Sep 13, 2023 | 19.41 | 19.43 | 19.32 | 19.33 | 173,997 | -0.14(-0.71%) |
Sep 12, 2023 | 19.44 | 19.49 | 19.40 | 19.47 | 6,613 | -0.07(-0.35%) |
Sep 11, 2023 | 19.56 | 19.58 | 19.48 | 19.54 | 21,951 | -0.02(-0.10%) |
Sep 08, 2023 | 19.62 | 19.62 | 19.51 | 19.56 | 22,267 | -0.05(-0.26%) |
Sep 07, 2023 | 19.61 | 19.64 | 19.57 | 19.61 | 17,696 | -0.07(-0.34%) |
Sep 06, 2023 | 19.72 | 19.73 | 19.61 | 19.68 | 13,470 | +0.01(+0.05%) |
Sep 05, 2023 | 19.73 | 19.77 | 19.63 | 19.67 | 11,880 | -0.09(-0.45%) |
Sep 01, 2023 | 19.91 | 19.91 | 19.68 | 19.76 | 6,270 | -0.07(-0.35%) |
Aug 31, 2023 | 19.79 | 19.83 | 19.76 | 19.82 | 21,712 | +0.04(+0.20%) |
Aug 30, 2023 | 19.80 | 19.87 | 19.73 | 19.78 | 14,234 | +0.03(+0.15%) |
Aug 29, 2023 | 19.42 | 19.76 | 19.42 | 19.76 | 16,119 | +0.29(+1.47%) |
Aug 28, 2023 | 19.39 | 19.47 | 19.37 | 19.47 | 7,904 | +0.14(+0.71%) |
Aug 25, 2023 | 19.37 | 19.37 | 19.23 | 19.33 | 14,686 | +0.14(+0.72%) |
Aug 24, 2023 | 19.32 | 19.38 | 19.19 | 19.19 | 24,654 | -0.20(-1.02%) |
Aug 23, 2023 | 19.20 | 19.40 | 19.20 | 19.39 | 19,441 | +0.37(+1.97%) |
Aug 22, 2023 | 18.96 | 19.13 | 18.96 | 19.02 | 44,806 | +0.08(+0.42%) |
Aug 21, 2023 | 19.05 | 19.05 | 18.85 | 18.94 | 11,673 | -0.18(-0.93%) |
Aug 18, 2023 | 19.05 | 19.18 | 19.05 | 19.12 | 21,218 | -0.09(-0.46%) |
Aug 17, 2023 | 19.38 | 19.38 | 19.18 | 19.20 | 21,144 | -0.14(-0.71%) |
Aug 16, 2023 | 19.38 | 19.45 | 19.28 | 19.34 | 32,330 | -0.05(-0.25%) |
Aug 15, 2023 | 19.53 | 19.53 | 19.36 | 19.39 | 16,711 | -0.26(-1.30%) |
Aug 14, 2023 | 19.67 | 19.70 | 19.58 | 19.65 | 35,376 | -0.21(-1.04%) |
Aug 11, 2023 | 19.89 | 19.94 | 19.80 | 19.85 | 48,882 | -0.20(-0.98%) |
Aug 10, 2023 | 20.18 | 20.24 | 20.04 | 20.05 | 9,117 | +0.07(+0.34%) |
Aug 09, 2023 | 19.96 | 20.02 | 19.93 | 19.98 | 23,103 | +0.01(+0.05%) |
Aug 08, 2023 | 19.87 | 19.98 | 19.85 | 19.97 | 13,175 | -0.15(-0.73%) |
Aug 07, 2023 | 20.12 | 20.13 | 20.04 | 20.12 | 20,118 | +0.16(+0.79%) |
Aug 04, 2023 | 19.99 | 20.11 | 19.96 | 19.96 | 8,273 | -0.06(-0.30%) |
Aug 03, 2023 | 19.96 | 20.05 | 19.90 | 20.02 | 11,210 | +0.06(+0.30%) |
Aug 02, 2023 | 20.05 | 20.05 | 19.91 | 19.96 | 35,261 | -0.28(-1.36%) |
Aug 01, 2023 | 20.34 | 20.34 | 20.23 | 20.24 | 20,855 | -0.35(-1.72%) |
Jul 31, 2023 | 20.54 | 20.63 | 20.54 | 20.59 | 43,688 | +0.00(+0.00%) |
Jul 28, 2023 | 20.67 | 20.67 | 20.59 | 20.59 | 15,484 | -0.08(-0.38%) |
Jul 27, 2023 | 20.87 | 20.87 | 20.67 | 20.67 | 15,377 | -0.13(-0.62%) |
Jul 26, 2023 | 20.59 | 20.80 | 20.59 | 20.80 | 14,272 | +0.22(+1.08%) |
Jul 25, 2023 | 20.53 | 20.58 | 20.53 | 20.58 | 6,319 | +0.00(+0.02%) |
Jul 24, 2023 | 20.55 | 20.62 | 20.50 | 20.57 | 12,942 | +0.01(+0.05%) |
Jul 21, 2023 | 20.60 | 20.60 | 20.53 | 20.56 | 18,382 | -0.07(-0.33%) |
Jul 20, 2023 | 20.71 | 20.71 | 20.57 | 20.63 | 2,679 | -0.09(-0.43%) |
Jul 19, 2023 | 20.67 | 20.72 | 20.65 | 20.72 | 9,400 | +0.33(+1.64%) |
Jul 18, 2023 | 20.39 | 20.46 | 20.38 | 20.39 | 13,326 | -0.00(-0.02%) |
Jul 17, 2023 | 20.38 | 20.43 | 20.36 | 20.39 | 16,765 | -0.05(-0.26%) |
Jul 14, 2023 | 20.50 | 20.50 | 20.42 | 20.44 | 17,629 | -0.12(-0.57%) |
Jul 13, 2023 | 20.45 | 20.61 | 20.45 | 20.56 | 23,341 | +0.27(+1.31%) |
Jul 12, 2023 | 20.21 | 20.33 | 20.21 | 20.30 | 16,077 | +0.41(+2.08%) |
Jul 11, 2023 | 19.72 | 19.88 | 19.72 | 19.88 | 4,604 | +0.35(+1.81%) |
Jul 10, 2023 | 19.43 | 19.58 | 19.43 | 19.53 | 19,670 | -0.02(-0.10%) |
Jul 07, 2023 | 19.41 | 19.62 | 19.40 | 19.55 | 8,378 | +0.15(+0.76%) |
Jul 06, 2023 | 19.51 | 19.51 | 19.35 | 19.40 | 10,152 | -0.36(-1.84%) |
Jul 05, 2023 | 19.77 | 19.84 | 19.77 | 19.77 | 24,973 | +0.08(+0.40%) |
Jul 03, 2023 | 19.59 | 19.75 | 19.59 | 19.69 | 12,197 | +0.14(+0.73%) |
Jun 30, 2023 | 19.52 | 19.57 | 19.51 | 19.54 | 28,771 | +0.23(+1.20%) |
Jun 29, 2023 | 19.29 | 19.36 | 19.24 | 19.31 | 11,812 | -0.20(-1.01%) |
Jun 28, 2023 | 19.47 | 19.54 | 19.46 | 19.51 | 17,171 | +0.11(+0.56%) |
Jun 27, 2023 | 19.35 | 19.45 | 19.35 | 19.40 | 65,045 | +0.14(+0.72%) |
Jun 26, 2023 | 19.18 | 19.28 | 19.16 | 19.26 | 32,932 | +0.14(+0.72%) |
Jun 23, 2023 | 19.21 | 19.29 | 19.11 | 19.13 | 19,401 | -0.51(-2.61%) |
Jun 22, 2023 | 19.70 | 19.70 | 19.57 | 19.64 | 9,529 | -0.21(-1.04%) |
Jun 21, 2023 | 19.81 | 19.93 | 19.78 | 19.84 | 10,771 | -0.03(-0.15%) |
Jun 20, 2023 | 19.99 | 19.99 | 19.84 | 19.87 | 14,222 | -0.34(-1.70%) |
Jun 16, 2023 | 20.29 | 20.31 | 20.22 | 20.22 | 8,684 | +0.02(+0.10%) |
Jun 15, 2023 | 20.05 | 20.23 | 20.05 | 20.20 | 10,882 | -0.66(-3.14%) |
May 08, 2023 | 20.92 | 20.92 | 20.84 | 20.85 | 8,339 | -0.11(-0.51%) |
May 05, 2023 | 20.80 | 20.96 | 20.77 | 20.96 | 8,100 | +0.30(+1.46%) |
May 04, 2023 | 20.55 | 20.68 | 20.53 | 20.66 | 4,437 | +0.14(+0.67%) |
May 03, 2023 | 20.53 | 20.64 | 20.49 | 20.52 | 14,812 | +0.06(+0.29%) |
May 02, 2023 | 20.55 | 20.55 | 20.41 | 20.46 | 117,824 | -0.45(-2.15%) |
May 01, 2023 | 20.96 | 20.96 | 20.82 | 20.91 | 17,168 | -0.10(-0.46%) |
Apr 28, 2023 | 20.86 | 21.01 | 20.82 | 21.01 | 9,119 | +0.25(+1.22%) |
Apr 27, 2023 | 20.62 | 20.78 | 20.61 | 20.76 | 5,976 | +0.16(+0.76%) |
Apr 26, 2023 | 20.74 | 20.74 | 20.55 | 20.60 | 3,484 | +0.14(+0.67%) |
Apr 25, 2023 | 20.61 | 20.61 | 20.45 | 20.46 | 10,952 | -0.23(-1.13%) |
Apr 24, 2023 | 20.70 | 20.71 | 20.63 | 20.70 | 14,397 | +0.07(+0.33%) |
Apr 21, 2023 | 20.61 | 20.67 | 20.61 | 20.63 | 7,078 | -0.01(-0.05%) |
Apr 20, 2023 | 20.62 | 20.73 | 20.59 | 20.64 | 19,206 | +0.08(+0.38%) |
Apr 19, 2023 | 20.57 | 20.62 | 20.54 | 20.56 | 19,230 | -0.18(-0.85%) |
Apr 18, 2023 | 20.81 | 20.82 | 20.69 | 20.74 | 11,583 | -0.05(-0.23%) |
Apr 17, 2023 | 20.73 | 20.79 | 20.69 | 20.79 | 7,179 | +0.06(+0.28%) |
Apr 14, 2023 | 20.83 | 20.83 | 20.64 | 20.73 | 6,795 | -0.03(-0.14%) |
Apr 13, 2023 | 20.68 | 20.76 | 20.64 | 20.76 | 13,847 | +0.21(+1.04%) |
Apr 12, 2023 | 20.66 | 20.66 | 20.50 | 20.54 | 9,159 | +0.08(+0.38%) |
Apr 11, 2023 | 20.48 | 20.48 | 20.39 | 20.46 | 5,346 | +0.06(+0.29%) |
Apr 10, 2023 | 20.35 | 20.40 | 20.24 | 20.40 | 26,124 | -0.05(-0.24%) |
Apr 06, 2023 | 20.35 | 20.52 | 20.35 | 20.45 | 10,989 | +0.17(+0.82%) |
Apr 05, 2023 | 20.40 | 20.40 | 20.27 | 20.29 | 8,009 | -0.23(-1.14%) |
Apr 04, 2023 | 20.56 | 20.67 | 20.51 | 20.52 | 51,310 | -0.01(-0.05%) |
Apr 03, 2023 | 20.40 | 20.60 | 20.40 | 20.53 | 179,184 | +0.31(+1.54%) |
Mar 31, 2023 | 20.14 | 20.23 | 20.14 | 20.22 | 10,478 | +0.06(+0.29%) |
Mar 30, 2023 | 20.07 | 20.16 | 20.04 | 20.16 | 23,620 | +0.37(+1.87%) |
Mar 29, 2023 | 19.76 | 19.82 | 19.76 | 19.79 | 7,053 | +0.15(+0.74%) |
Mar 28, 2023 | 19.63 | 19.69 | 19.62 | 19.64 | 3,437 | -0.08(-0.40%) |
Mar 27, 2023 | 19.69 | 19.78 | 19.64 | 19.72 | 28,719 | +0.10(+0.50%) |
Mar 24, 2023 | 19.49 | 19.64 | 19.48 | 19.62 | 40,877 | -0.08(-0.40%) |
Mar 23, 2023 | 19.78 | 19.95 | 19.66 | 19.70 | 14,766 | -0.03(-0.15%) |
Mar 22, 2023 | 19.85 | 20.02 | 19.66 | 19.73 | 13,933 | -0.32(-1.60%) |
Mar 21, 2023 | 20.06 | 20.16 | 19.95 | 20.05 | 12,744 | +0.05(+0.24%) |
Mar 20, 2023 | 19.93 | 20.03 | 19.91 | 20.00 | 40,722 | +0.13(+0.64%) |
Mar 17, 2023 | 20.00 | 20.00 | 19.83 | 19.88 | 20,803 | -0.28(-1.40%) |
Mar 16, 2023 | 19.99 | 20.17 | 19.90 | 20.16 | 4,680 | -0.01(-0.05%) |
Mar 15, 2023 | 19.98 | 20.17 | 19.97 | 20.17 | 22,491 | -0.32(-1.57%) |
Mar 14, 2023 | 20.41 | 20.49 | 20.33 | 20.49 | 7,392 | +0.33(+1.64%) |
Mar 13, 2023 | 19.97 | 20.25 | 19.97 | 20.16 | 9,399 | +0.13(+0.63%) |
Mar 10, 2023 | 20.18 | 20.25 | 19.99 | 20.03 | 32,917 | -0.10(-0.48%) |
Mar 09, 2023 | 20.40 | 20.40 | 20.13 | 20.13 | 19,647 | -0.33(-1.62%) |
Mar 08, 2023 | 20.46 | 20.55 | 20.43 | 20.46 | 16,920 | -0.02(-0.10%) |
Mar 07, 2023 | 20.83 | 20.83 | 20.47 | 20.48 | 15,273 | -0.49(-2.33%) |
Mar 06, 2023 | 20.94 | 21.03 | 20.91 | 20.97 | 17,270 | +0.11(+0.51%) |
Mar 03, 2023 | 20.77 | 20.87 | 20.72 | 20.86 | 45,266 | +0.17(+0.80%) |
Mar 02, 2023 | 20.57 | 20.70 | 20.57 | 20.70 | 5,021 | +0.01(+0.05%) |