Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 110 | -0.18(-1.09%) |
Nov 29, 2023 | 16.87 | 16.91 | 16.87 | 16.89 | 846 | +0.06(+0.37%) |
Nov 28, 2023 | 16.77 | 16.83 | 16.73 | 16.83 | 1,720 | +0.34(+2.07%) |
Nov 27, 2023 | 16.51 | 16.55 | 16.49 | 16.49 | 2,571 | -0.09(-0.57%) |
Nov 24, 2023 | 16.58 | 16.61 | 16.56 | 16.58 | 1,203 | -0.14(-0.85%) |
Nov 22, 2023 | 16.82 | 16.84 | 16.72 | 16.72 | 1,488 | -0.35(-2.05%) |
Nov 21, 2023 | 17.00 | 17.08 | 17.00 | 17.07 | 3,988 | +0.09(+0.56%) |
Nov 20, 2023 | 16.95 | 16.99 | 16.95 | 16.98 | 800 | +0.08(+0.45%) |
Nov 17, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 105 | -0.11(-0.67%) |
Nov 16, 2023 | 17.05 | 17.05 | 16.95 | 17.02 | 1,893 | -0.08(-0.44%) |
Nov 15, 2023 | 17.14 | 17.17 | 17.09 | 17.09 | 368 | -0.08(-0.44%) |
Nov 14, 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 293 | -0.03(-0.17%) |
Nov 13, 2023 | 17.20 | 17.20 | 17.13 | 17.20 | 1,402 | +0.09(+0.53%) |
Nov 10, 2023 | 17.15 | 17.15 | 17.11 | 17.11 | 1,201 | -0.26(-1.50%) |
Nov 09, 2023 | 17.39 | 17.39 | 17.36 | 17.37 | 1,011 | -0.11(-0.66%) |
Nov 08, 2023 | 17.58 | 17.58 | 17.45 | 17.48 | 1,326 | +0.05(+0.27%) |
Nov 07, 2023 | 17.32 | 17.43 | 17.32 | 17.43 | 344 | -0.25(-1.39%) |
Nov 06, 2023 | 17.65 | 17.72 | 17.64 | 17.68 | 4,296 | +0.22(+1.25%) |
Nov 03, 2023 | 17.42 | 17.50 | 17.42 | 17.46 | 1,622 | +0.09(+0.49%) |
Nov 02, 2023 | 17.42 | 17.42 | 17.37 | 17.38 | 8,427 | -0.06(-0.33%) |
Nov 01, 2023 | 17.49 | 17.49 | 17.43 | 17.43 | 549 | -0.15(-0.86%) |
Oct 31, 2023 | 17.53 | 17.58 | 17.48 | 17.58 | 2,736 | -0.04(-0.22%) |
Oct 30, 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 24 | +0.02(+0.11%) |
Oct 27, 2023 | 17.53 | 17.60 | 17.53 | 17.60 | 990 | +0.25(+1.45%) |
Oct 26, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | -0.11(-0.62%) |
Oct 25, 2023 | 17.39 | 17.46 | 17.39 | 17.46 | 191 | -0.01(-0.05%) |
Oct 24, 2023 | 17.46 | 17.54 | 17.46 | 17.47 | 1,420 | +0.04(+0.22%) |
Oct 23, 2023 | 17.52 | 17.52 | 17.40 | 17.43 | 1,607 | -0.16(-0.92%) |
Oct 20, 2023 | 17.54 | 17.59 | 17.53 | 17.59 | 3,040 | -0.09(-0.48%) |
Oct 19, 2023 | 17.65 | 17.69 | 17.65 | 17.68 | 756 | -0.02(-0.11%) |
Oct 18, 2023 | 17.66 | 17.70 | 17.66 | 17.70 | 1,311 | -0.12(-0.69%) |
Oct 17, 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 116 | +0.02(+0.11%) |
Oct 16, 2023 | 17.84 | 17.84 | 17.79 | 17.80 | 3,874 | -0.04(-0.21%) |
Oct 13, 2023 | 17.75 | 17.84 | 17.75 | 17.84 | 460 | -0.03(-0.16%) |
Oct 12, 2023 | 17.75 | 17.87 | 17.75 | 17.87 | 335 | +0.11(+0.64%) |
Oct 11, 2023 | 17.74 | 17.75 | 17.74 | 17.75 | 205 | -0.08(-0.43%) |
Oct 10, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 318 | -0.17(-0.95%) |
Oct 09, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 296 | +0.17(+0.93%) |
Oct 06, 2023 | 17.77 | 17.84 | 17.77 | 17.84 | 2,037 | +0.15(+0.83%) |
Oct 05, 2023 | 17.74 | 17.76 | 17.63 | 17.69 | 3,032 | -0.15(-0.84%) |
Oct 04, 2023 | 17.84 | 17.84 | 17.80 | 17.84 | 265 | -0.07(-0.38%) |
Oct 03, 2023 | 17.92 | 17.92 | 17.91 | 17.91 | 505 | -0.31(-1.72%) |
Oct 02, 2023 | 18.16 | 18.22 | 18.16 | 18.22 | 430 | +0.04(+0.21%) |
Sep 29, 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 105 | -0.01(-0.05%) |
Sep 28, 2023 | 18.21 | 18.21 | 18.15 | 18.19 | 3,268 | +0.23(+1.27%) |
Sep 27, 2023 | 17.93 | 17.97 | 17.93 | 17.96 | 518 | -0.01(-0.05%) |
Sep 26, 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 367 | -0.12(-0.68%) |
Sep 25, 2023 | 18.04 | 18.10 | 18.10 | 18.10 | 111 | -0.04(-0.21%) |
Sep 22, 2023 | 18.19 | 18.23 | 18.13 | 18.13 | 813 | +0.07(+0.37%) |
Sep 21, 2023 | 18.09 | 18.10 | 18.04 | 18.07 | 2,858 | -0.15(-0.83%) |
Sep 20, 2023 | 18.41 | 18.41 | 18.22 | 18.22 | 305 | -0.21(-1.13%) |
Sep 19, 2023 | 18.49 | 18.49 | 18.43 | 18.43 | 791 | -0.10(-0.56%) |
Sep 18, 2023 | 18.43 | 18.53 | 18.43 | 18.53 | 702 | +0.14(+0.77%) |
Sep 15, 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 105 | -0.27(-1.47%) |
Sep 14, 2023 | 18.63 | 18.66 | 18.63 | 18.66 | 2,749 | +0.09(+0.51%) |
Sep 13, 2023 | 18.58 | 18.58 | 18.57 | 18.57 | 244 | +0.21(+1.14%) |
Sep 12, 2023 | 18.56 | 18.56 | 18.36 | 18.36 | 354 | -0.36(-1.92%) |
Sep 11, 2023 | 18.71 | 18.72 | 18.64 | 18.72 | 1,102 | +0.33(+1.80%) |
Sep 08, 2023 | 18.56 | 18.56 | 18.39 | 18.39 | 390 | -0.37(-1.97%) |
Sep 07, 2023 | 18.74 | 18.76 | 18.74 | 18.76 | 274 | -0.04(-0.20%) |
Sep 06, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 178 | -0.25(-1.29%) |
Sep 05, 2023 | 19.02 | 19.04 | 19.02 | 19.04 | 1,962 | -0.19(-0.99%) |
Sep 01, 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 222 | +0.42(+2.22%) |
Aug 31, 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 115 | -0.14(-0.75%) |
Aug 30, 2023 | 18.94 | 18.96 | 18.94 | 18.96 | 277 | +0.02(+0.10%) |
Aug 29, 2023 | 18.98 | 18.98 | 18.94 | 18.94 | 195 | +0.09(+0.45%) |
Aug 28, 2023 | 18.88 | 18.88 | 18.84 | 18.85 | 1,213 | -0.03(-0.15%) |
Aug 25, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 105 | -0.22(-1.14%) |
Aug 24, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 4 | -0.09(-0.49%) |
Aug 23, 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 28 | +0.19(+1.00%) |
Aug 22, 2023 | 18.86 | 19.01 | 18.86 | 19.01 | 1,938 | +0.39(+2.09%) |
Aug 21, 2023 | 18.62 | 18.65 | 18.57 | 18.62 | 2,446 | -0.04(-0.20%) |
Aug 18, 2023 | 18.71 | 18.71 | 18.58 | 18.65 | 3,327 | -0.06(-0.30%) |
Aug 17, 2023 | 18.85 | 18.85 | 18.69 | 18.71 | 3,673 | +0.27(+1.44%) |
Aug 16, 2023 | 18.61 | 18.61 | 18.40 | 18.45 | 2,445 | -0.10(-0.56%) |
Aug 15, 2023 | 18.65 | 18.65 | 18.48 | 18.55 | 2,254 | -0.25(-1.31%) |
Aug 14, 2023 | 18.86 | 18.86 | 18.80 | 18.80 | 816 | -0.17(-0.90%) |
Aug 11, 2023 | 18.96 | 19.00 | 18.95 | 18.97 | 1,180 | -0.12(-0.65%) |
Aug 10, 2023 | 19.15 | 19.15 | 19.09 | 19.09 | 431 | -0.13(-0.69%) |
Aug 09, 2023 | 19.42 | 19.42 | 19.17 | 19.22 | 2,372 | -0.22(-1.15%) |
Aug 08, 2023 | 19.71 | 19.71 | 19.42 | 19.45 | 10,055 | -0.36(-1.79%) |
Aug 07, 2023 | 19.96 | 19.97 | 19.73 | 19.80 | 7,100 | -0.01(-0.05%) |
Aug 04, 2023 | 19.96 | 19.96 | 19.81 | 19.81 | 2,356 | -0.30(-1.51%) |
Aug 03, 2023 | 20.07 | 20.11 | 20.07 | 20.11 | 173 | +0.14(+0.71%) |
Aug 02, 2023 | 20.07 | 20.07 | 19.97 | 19.97 | 262 | -0.53(-2.57%) |
Aug 01, 2023 | 20.54 | 20.54 | 20.50 | 20.50 | 2,343 | +0.03(+0.16%) |
Jul 31, 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 178 | +0.08(+0.37%) |
Jul 28, 2023 | 20.27 | 20.39 | 20.27 | 20.39 | 1,004 | +0.40(+2.01%) |
Jul 27, 2023 | 20.00 | 20.02 | 19.99 | 19.99 | 916 | -0.01(-0.07%) |
Jul 26, 2023 | 20.07 | 20.07 | 20.00 | 20.00 | 394 | -0.51(-2.51%) |
Jul 25, 2023 | 20.23 | 20.51 | 20.23 | 20.51 | 2,099 | +0.51(+2.57%) |
Jul 24, 2023 | 20.04 | 20.15 | 19.99 | 20.00 | 6,602 | +0.00(+0.00%) |
Jul 21, 2023 | 20.20 | 20.20 | 20.00 | 20.00 | 673 | -0.14(-0.68%) |
Jul 20, 2023 | 20.28 | 20.28 | 20.14 | 20.14 | 1,592 | +0.09(+0.45%) |
Jul 19, 2023 | 20.26 | 20.28 | 20.05 | 20.05 | 896 | -0.31(-1.54%) |
Jul 18, 2023 | 20.51 | 20.55 | 20.36 | 20.36 | 2,185 | -0.23(-1.10%) |
Jul 17, 2023 | 20.70 | 20.70 | 20.59 | 20.59 | 2,687 | -0.35(-1.67%) |
Jul 14, 2023 | 20.93 | 20.94 | 20.93 | 20.94 | 379 | +0.10(+0.50%) |
Jul 13, 2023 | 20.84 | 20.84 | 20.83 | 20.83 | 330 | +0.05(+0.23%) |
Jul 12, 2023 | 20.62 | 20.79 | 20.62 | 20.79 | 3,322 | +0.54(+2.67%) |
Jul 11, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 23 | -0.05(-0.26%) |
Jul 10, 2023 | 20.29 | 20.30 | 20.28 | 20.30 | 284 | +0.04(+0.21%) |
Jul 07, 2023 | 20.27 | 20.32 | 20.26 | 20.26 | 523 | -0.08(-0.40%) |
Jul 06, 2023 | 20.29 | 20.34 | 20.26 | 20.34 | 870 | +0.33(+1.63%) |
Jul 05, 2023 | 20.07 | 20.11 | 20.00 | 20.01 | 6,081 | +0.05(+0.24%) |
Jul 03, 2023 | 19.98 | 19.98 | 19.96 | 19.96 | 250 | +0.12(+0.62%) |
Jun 30, 2023 | 19.87 | 19.90 | 19.84 | 19.84 | 1,438 | +0.09(+0.43%) |
Jun 29, 2023 | 19.77 | 19.77 | 19.75 | 19.75 | 574 | +0.08(+0.39%) |
Jun 28, 2023 | 19.54 | 19.71 | 19.54 | 19.68 | 1,965 | -0.19(-0.95%) |
Jun 27, 2023 | 19.75 | 19.92 | 19.75 | 19.87 | 2,678 | +0.21(+1.06%) |
Jun 26, 2023 | 19.76 | 19.82 | 19.66 | 19.66 | 2,656 | -0.36(-1.80%) |
Jun 23, 2023 | 19.96 | 20.07 | 19.96 | 20.02 | 1,686 | -0.17(-0.84%) |
Jun 22, 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 231 | -0.05(-0.23%) |
Jun 21, 2023 | 20.11 | 20.24 | 20.11 | 20.24 | 675 | -0.13(-0.65%) |
Jun 20, 2023 | 20.37 | 20.42 | 20.37 | 20.37 | 1,101 | -0.37(-1.78%) |
Jun 16, 2023 | 20.84 | 20.84 | 20.74 | 20.74 | 1,503 | +0.03(+0.14%) |
Jun 15, 2023 | 20.73 | 20.74 | 20.71 | 20.71 | 2,010 | +0.14(+0.67%) |
Jun 14, 2023 | 20.55 | 20.63 | 20.54 | 20.57 | 5,853 | +0.14(+0.67%) |
Jun 13, 2023 | 20.11 | 20.44 | 20.11 | 20.44 | 12,605 | +0.71(+3.60%) |
Jun 12, 2023 | 19.73 | 19.82 | 19.64 | 19.73 | 32,927 | -0.17(-0.83%) |
Jun 09, 2023 | 20.05 | 20.05 | 19.84 | 19.89 | 1,113 | +0.06(+0.31%) |
Jun 08, 2023 | 19.78 | 19.93 | 19.75 | 19.83 | 15,813 | +0.19(+0.97%) |
Jun 07, 2023 | 19.62 | 19.71 | 19.62 | 19.64 | 7,159 | +0.19(+0.99%) |
Jun 06, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 452 | -0.01(-0.05%) |
Jun 05, 2023 | 19.46 | 19.55 | 19.46 | 19.46 | 6,806 | -0.07(-0.34%) |
Jun 02, 2023 | 19.55 | 19.55 | 19.52 | 19.52 | 1,755 | -0.09(-0.48%) |
Jun 01, 2023 | 19.55 | 19.62 | 19.55 | 19.62 | 527 | +0.40(+2.07%) |
May 31, 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 287 | -0.07(-0.37%) |
May 30, 2023 | 19.28 | 19.33 | 19.24 | 19.29 | 496 | -0.07(-0.34%) |
May 26, 2023 | 19.39 | 19.39 | 19.36 | 19.36 | 240 | +0.24(+1.26%) |
May 25, 2023 | 19.17 | 19.26 | 19.11 | 19.11 | 1,676 | +0.17(+0.90%) |
May 24, 2023 | 19.06 | 19.06 | 18.93 | 18.94 | 1,708 | -0.21(-1.11%) |
May 23, 2023 | 19.29 | 19.29 | 19.16 | 19.16 | 1,792 | -0.31(-1.61%) |
May 22, 2023 | 19.54 | 19.54 | 19.47 | 19.47 | 476 | -0.20(-1.04%) |
May 19, 2023 | 19.65 | 19.67 | 19.62 | 19.67 | 2,022 | +0.24(+1.24%) |
May 18, 2023 | 19.44 | 19.46 | 19.43 | 19.43 | 641 | -0.28(-1.42%) |
May 17, 2023 | 19.70 | 19.71 | 19.68 | 19.71 | 264 | +0.29(+1.50%) |
May 16, 2023 | 19.36 | 19.47 | 19.36 | 19.42 | 1,336 | -0.01(-0.06%) |
May 15, 2023 | 19.45 | 19.45 | 19.43 | 19.43 | 595 | -0.15(-0.75%) |
May 12, 2023 | 19.57 | 19.62 | 19.57 | 19.58 | 1,389 | +0.22(+1.15%) |
May 11, 2023 | 19.53 | 19.53 | 19.36 | 19.36 | 1,130 | -0.70(-3.50%) |
May 10, 2023 | 20.19 | 20.31 | 20.06 | 20.06 | 3,392 | -0.52(-2.53%) |
May 09, 2023 | 20.58 | 20.58 | 20.57 | 20.58 | 431 | -0.43(-2.05%) |
May 08, 2023 | 20.98 | 21.07 | 20.98 | 21.01 | 402 | +0.03(+0.16%) |
May 05, 2023 | 20.76 | 20.97 | 20.76 | 20.97 | 4,476 | +0.44(+2.16%) |
May 04, 2023 | 20.58 | 20.58 | 20.53 | 20.53 | 8,202 | -0.29(-1.41%) |
May 03, 2023 | 20.83 | 20.89 | 20.82 | 20.82 | 1,166 | -0.21(-0.99%) |
May 02, 2023 | 20.98 | 21.10 | 20.98 | 21.03 | 1,742 | -0.04(-0.18%) |
May 01, 2023 | 21.48 | 21.48 | 21.00 | 21.07 | 5,353 | +0.15(+0.72%) |
Apr 28, 2023 | 20.81 | 20.92 | 20.81 | 20.92 | 6,030 | +0.16(+0.78%) |
Apr 27, 2023 | 20.85 | 20.86 | 20.76 | 20.76 | 534 | +0.11(+0.55%) |
Apr 26, 2023 | 20.64 | 20.64 | 20.64 | 20.64 | 107 | +0.11(+0.55%) |
Apr 25, 2023 | 20.85 | 20.85 | 20.53 | 20.53 | 2,381 | -0.54(-2.56%) |
Apr 24, 2023 | 21.19 | 21.31 | 21.07 | 21.07 | 3,083 | -0.17(-0.78%) |
Apr 21, 2023 | 21.32 | 21.33 | 21.19 | 21.24 | 1,182 | -0.20(-0.95%) |
Apr 20, 2023 | 21.61 | 21.70 | 21.44 | 21.44 | 1,191 | -0.37(-1.69%) |
Apr 19, 2023 | 21.72 | 21.81 | 21.71 | 21.81 | 3,648 | -0.10(-0.48%) |
Apr 18, 2023 | 21.92 | 21.95 | 21.91 | 21.91 | 1,048 | +0.22(+1.00%) |
Apr 17, 2023 | 21.68 | 21.73 | 21.68 | 21.70 | 432 | -0.09(-0.43%) |
Apr 14, 2023 | 21.72 | 21.79 | 21.57 | 21.79 | 534 | +0.28(+1.32%) |
Apr 13, 2023 | 21.58 | 21.58 | 21.43 | 21.51 | 2,514 | +0.22(+1.02%) |
Apr 12, 2023 | 21.29 | 21.29 | 21.26 | 21.29 | 1,431 | +0.06(+0.27%) |
Apr 11, 2023 | 21.14 | 21.25 | 21.14 | 21.23 | 905 | +0.24(+1.15%) |
Apr 10, 2023 | 21.04 | 21.04 | 20.97 | 20.99 | 3,074 | -0.10(-0.47%) |
Apr 06, 2023 | 20.94 | 21.11 | 20.87 | 21.09 | 1,641 | +0.18(+0.86%) |
Apr 05, 2023 | 20.90 | 20.91 | 20.89 | 20.91 | 5,285 | -0.27(-1.30%) |
Apr 04, 2023 | 21.32 | 21.32 | 21.10 | 21.18 | 1,451 | -0.13(-0.62%) |
Apr 03, 2023 | 21.55 | 21.64 | 21.21 | 21.32 | 8,724 | -0.38(-1.75%) |
Mar 31, 2023 | 21.69 | 21.78 | 21.64 | 21.70 | 1,511 | +0.08(+0.35%) |
Mar 30, 2023 | 21.62 | 21.62 | 21.62 | 21.62 | 10 | -0.32(-1.47%) |
Mar 29, 2023 | 21.99 | 21.99 | 21.94 | 21.94 | 635 | +0.04(+0.17%) |
Mar 28, 2023 | 21.86 | 21.96 | 21.86 | 21.90 | 727 | +0.08(+0.35%) |
Mar 27, 2023 | 21.83 | 21.83 | 21.83 | 21.83 | 29 | +0.06(+0.26%) |
Mar 24, 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 145 | +0.41(+1.91%) |
Mar 23, 2023 | 21.33 | 21.36 | 21.31 | 21.36 | 309 | +0.11(+0.50%) |
Mar 22, 2023 | 21.26 | 21.26 | 21.26 | 21.26 | 112 | +0.09(+0.44%) |
Mar 21, 2023 | 21.31 | 21.31 | 21.11 | 21.17 | 2,300 | -0.06(-0.27%) |
Mar 20, 2023 | 21.21 | 21.26 | 20.88 | 21.22 | 31,215 | -0.28(-1.32%) |
Mar 17, 2023 | 21.51 | 21.59 | 21.37 | 21.51 | 70,811 | +0.16(+0.75%) |
Mar 16, 2023 | 21.09 | 21.40 | 21.09 | 21.35 | 2,536 | +0.16(+0.76%) |
Mar 15, 2023 | 21.21 | 21.31 | 21.18 | 21.18 | 3,151 | -0.49(-2.27%) |
Mar 14, 2023 | 21.62 | 21.68 | 21.62 | 21.68 | 1,454 | +0.17(+0.79%) |
Mar 13, 2023 | 21.46 | 21.88 | 21.46 | 21.51 | 1,967 | +0.10(+0.49%) |
Mar 10, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 105 | +0.01(+0.04%) |
Mar 09, 2023 | 21.53 | 21.53 | 21.38 | 21.39 | 4,888 | -0.42(-1.91%) |
Mar 08, 2023 | 21.85 | 21.85 | 21.77 | 21.81 | 2,360 | +0.14(+0.66%) |
Mar 07, 2023 | 21.76 | 21.77 | 21.66 | 21.67 | 7,160 | -0.36(-1.66%) |
Mar 06, 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 126 | -0.17(-0.75%) |
Mar 03, 2023 | 22.18 | 22.23 | 22.18 | 22.20 | 1,931 | +0.24(+1.08%) |
Mar 02, 2023 | 22.09 | 22.09 | 21.96 | 21.96 | 3,504 | -0.59(-2.61%) |
Mar 01, 2023 | 22.50 | 22.55 | 22.50 | 22.55 | 2,397 | +0.39(+1.75%) |
Feb 28, 2023 | 22.03 | 22.27 | 22.03 | 22.16 | 9,441 | -0.08(-0.34%) |
Feb 27, 2023 | 22.30 | 22.30 | 22.21 | 22.24 | 6,021 | +0.59(+2.71%) |
Feb 24, 2023 | 21.91 | 21.91 | 21.65 | 21.65 | 10,200 | -0.80(-3.55%) |
Feb 23, 2023 | 22.74 | 22.74 | 22.44 | 22.44 | 6,376 | -0.61(-2.66%) |
Feb 22, 2023 | 23.13 | 23.13 | 22.89 | 23.06 | 4,207 | -0.24(-1.01%) |
Feb 21, 2023 | 23.15 | 23.36 | 23.15 | 23.29 | 6,821 | +0.86(+3.82%) |
Feb 17, 2023 | 22.40 | 22.53 | 22.40 | 22.43 | 975 | -0.35(-1.54%) |
Feb 16, 2023 | 22.75 | 22.79 | 22.75 | 22.79 | 1,263 | +0.48(+2.16%) |
Feb 15, 2023 | 22.28 | 22.30 | 22.27 | 22.30 | 499 | -0.37(-1.62%) |
Feb 14, 2023 | 22.42 | 22.67 | 20.17 | 22.67 | 1,684 | +0.09(+0.38%) |
Feb 13, 2023 | 22.74 | 22.74 | 22.59 | 22.59 | 3,675 | -0.30(-1.32%) |
Feb 10, 2023 | 23.07 | 23.07 | 22.89 | 22.89 | 651 | -0.72(-3.05%) |
Feb 09, 2023 | 23.55 | 23.61 | 23.44 | 23.61 | 5,324 | +0.63(+2.76%) |
Feb 08, 2023 | 23.02 | 23.02 | 22.97 | 22.97 | 253 | -0.09(-0.41%) |
Feb 07, 2023 | 22.84 | 23.07 | 22.79 | 23.07 | 1,759 | +0.11(+0.49%) |
Feb 06, 2023 | 22.89 | 22.99 | 22.89 | 22.96 | 1,746 | -0.49(-2.10%) |
Feb 03, 2023 | 23.99 | 23.99 | 23.45 | 23.45 | 495 | -0.79(-3.24%) |
Feb 02, 2023 | 24.25 | 24.25 | 24.21 | 24.23 | 1,310 | -0.09(-0.37%) |
Feb 01, 2023 | 24.34 | 24.34 | 24.02 | 24.32 | 10,377 | -0.39(-1.59%) |
Jan 31, 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 187 | +0.39(+1.60%) |
Jan 30, 2023 | 24.49 | 24.49 | 24.24 | 24.33 | 4,047 | +0.03(+0.12%) |
Jan 27, 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 189 | -0.15(-0.62%) |
Jan 26, 2023 | 24.40 | 24.45 | 24.40 | 24.45 | 413 | +0.05(+0.19%) |
Jan 25, 2023 | 24.43 | 24.43 | 24.41 | 24.41 | 2,156 | +0.14(+0.58%) |
Jan 24, 2023 | 24.23 | 24.26 | 24.23 | 24.26 | 181 | +0.19(+0.79%) |
Jan 23, 2023 | 24.11 | 24.22 | 24.07 | 24.07 | 528 | -0.13(-0.55%) |
Jan 20, 2023 | 24.17 | 24.21 | 24.17 | 24.21 | 1,081 | -0.08(-0.31%) |
Jan 19, 2023 | 24.19 | 24.28 | 24.19 | 24.28 | 1,287 | +0.66(+2.80%) |
Jan 18, 2023 | 23.66 | 23.66 | 23.62 | 23.62 | 493 | +0.42(+1.81%) |
Jan 17, 2023 | 23.23 | 23.23 | 23.16 | 23.20 | 5,462 | +0.03(+0.14%) |
Jan 13, 2023 | 23.13 | 23.22 | 23.13 | 23.17 | 17,454 | -0.22(-0.95%) |
Jan 12, 2023 | 23.22 | 23.40 | 23.07 | 23.39 | 2,444 | +0.57(+2.49%) |
Jan 11, 2023 | 23.21 | 23.28 | 22.64 | 22.82 | 24,882 | -0.16(-0.70%) |
Jan 10, 2023 | 22.79 | 22.98 | 22.79 | 22.98 | 4,694 | +0.10(+0.46%) |
Jan 09, 2023 | 22.86 | 22.88 | 22.72 | 22.88 | 26,329 | -0.07(-0.32%) |
Jan 06, 2023 | 22.92 | 22.99 | 22.85 | 22.95 | 806 | +0.66(+2.94%) |
Jan 05, 2023 | 22.34 | 22.34 | 22.30 | 22.30 | 1,858 | -0.35(-1.57%) |
Jan 04, 2023 | 22.93 | 22.93 | 22.65 | 22.65 | 389 | -0.88(-3.74%) |
Jan 03, 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 325 | +0.15(+0.65%) |
Dec 30, 2022 | 23.34 | 23.38 | 23.17 | 23.38 | 2,229 | +0.09(+0.41%) |
Dec 29, 2022 | 23.29 | 23.29 | 23.29 | 23.29 | 99 | -0.02(-0.08%) |
Dec 28, 2022 | 23.31 | 23.31 | 23.31 | 23.31 | 254 | -0.53(-2.23%) |
Dec 27, 2022 | 23.76 | 23.84 | 23.29 | 23.84 | 1,364 | +0.72(+3.12%) |
Dec 23, 2022 | 23.16 | 23.16 | 23.11 | 23.12 | 319 | +0.19(+0.83%) |
Dec 22, 2022 | 22.88 | 22.94 | 22.75 | 22.93 | 918 | -0.23(-1.00%) |
Dec 21, 2022 | 22.71 | 23.16 | 22.71 | 23.16 | 5,027 | +0.54(+2.37%) |
Dec 20, 2022 | 22.50 | 22.62 | 22.50 | 22.62 | 660 | +0.44(+1.96%) |
Dec 19, 2022 | 22.62 | 22.62 | 22.13 | 22.19 | 7,881 | -0.60(-2.65%) |
Dec 16, 2022 | 22.83 | 22.83 | 22.63 | 22.79 | 516 | +0.06(+0.25%) |
Dec 15, 2022 | 22.88 | 22.88 | 22.61 | 22.74 | 1,169 | -0.23(-1.02%) |
Dec 14, 2022 | 22.75 | 23.07 | 22.75 | 22.97 | 7,354 | +0.38(+1.70%) |
Dec 13, 2022 | 23.17 | 23.17 | 22.59 | 22.59 | 201 | -0.39(-1.72%) |
Dec 12, 2022 | 23.15 | 23.15 | 22.91 | 22.98 | 1,141 | -0.28(-1.21%) |
Dec 09, 2022 | 23.79 | 23.81 | 23.26 | 23.26 | 11,145 | -0.29(-1.24%) |
Dec 08, 2022 | 23.55 | 23.55 | 23.55 | 23.55 | 153 | -0.39(-1.61%) |
Dec 07, 2022 | 23.66 | 23.94 | 23.66 | 23.94 | 2,396 | +0.57(+2.43%) |
Dec 06, 2022 | 23.38 | 23.44 | 23.31 | 23.37 | 3,952 | +0.27(+1.18%) |
Dec 05, 2022 | 23.29 | 23.29 | 23.04 | 23.10 | 586 | -0.10(-0.44%) |
Dec 02, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 207 | +0.68(+3.02%) |