Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.49 | 22.58 | 22.08 | 22.18 | 3,197,166 | -0.22(-0.97%) |
Jan 30, 2024 | 22.28 | 22.52 | 22.20 | 22.40 | 2,011,346 | +0.06(+0.27%) |
Jan 29, 2024 | 22.44 | 22.44 | 22.17 | 22.34 | 2,086,752 | -0.10(-0.44%) |
Jan 26, 2024 | 22.69 | 22.72 | 22.35 | 22.44 | 3,223,768 | -0.12(-0.53%) |
Jan 25, 2024 | 22.48 | 22.57 | 22.32 | 22.55 | 2,134,861 | +0.44(+2.01%) |
Jan 24, 2024 | 22.70 | 22.70 | 22.05 | 22.11 | 1,705,946 | -0.29(-1.28%) |
Jan 23, 2024 | 22.54 | 22.54 | 22.16 | 22.40 | 1,552,544 | +0.02(+0.09%) |
Jan 22, 2024 | 22.43 | 22.60 | 22.31 | 22.38 | 1,778,779 | +0.14(+0.62%) |
Jan 19, 2024 | 22.04 | 22.33 | 21.78 | 22.24 | 2,636,123 | +0.33(+1.49%) |
Jan 18, 2024 | 22.07 | 22.13 | 21.68 | 21.91 | 3,240,360 | -0.16(-0.72%) |
Jan 17, 2024 | 21.95 | 22.44 | 21.86 | 22.07 | 2,288,545 | -0.19(-0.84%) |
Jan 16, 2024 | 22.51 | 22.57 | 22.16 | 22.26 | 2,349,412 | -0.36(-1.57%) |
Jan 12, 2024 | 22.80 | 22.93 | 22.49 | 22.61 | 1,841,426 | +0.07(+0.31%) |
Jan 11, 2024 | 22.63 | 22.66 | 22.41 | 22.54 | 2,403,939 | -0.14(-0.61%) |
Jan 10, 2024 | 22.57 | 22.73 | 22.43 | 22.68 | 3,267,486 | +0.26(+1.15%) |
Jan 09, 2024 | 22.25 | 22.45 | 22.14 | 22.43 | 3,418,791 | -0.04(-0.18%) |
Jan 08, 2024 | 22.26 | 22.52 | 22.23 | 22.47 | 2,744,675 | +0.15(+0.66%) |
Jan 05, 2024 | 22.30 | 22.59 | 22.19 | 22.32 | 2,792,078 | -0.16(-0.70%) |
Jan 04, 2024 | 22.38 | 22.61 | 22.28 | 22.48 | 2,386,086 | +0.07(+0.31%) |
Jan 03, 2024 | 22.75 | 22.75 | 22.28 | 22.41 | 2,327,742 | -0.54(-2.37%) |
Jan 02, 2024 | 22.67 | 23.15 | 22.56 | 22.95 | 1,956,154 | +0.22(+0.97%) |
Dec 29, 2023 | 23.04 | 23.05 | 22.73 | 22.73 | 2,123,058 | -0.39(-1.69%) |
Dec 28, 2023 | 22.88 | 23.14 | 22.84 | 23.12 | 1,473,250 | +0.12(+0.51%) |
Dec 27, 2023 | 23.09 | 23.09 | 22.83 | 23.00 | 1,403,919 | -0.02(-0.08%) |
Dec 26, 2023 | 22.95 | 23.09 | 22.84 | 23.02 | 1,373,976 | +0.14(+0.60%) |
Dec 22, 2023 | 23.06 | 23.14 | 22.87 | 22.89 | 1,773,091 | +0.01(+0.04%) |
Dec 21, 2023 | 22.95 | 22.95 | 22.63 | 22.88 | 3,131,731 | +0.17(+0.73%) |
Dec 20, 2023 | 22.85 | 23.21 | 22.71 | 22.71 | 3,037,850 | -0.10(-0.43%) |
Dec 19, 2023 | 23.00 | 23.05 | 22.77 | 22.81 | 2,275,343 | -0.03(-0.13%) |
Dec 18, 2023 | 23.07 | 23.10 | 22.84 | 22.84 | 2,004,257 | -0.17(-0.72%) |
Dec 15, 2023 | 23.67 | 23.73 | 22.83 | 23.00 | 5,296,351 | -0.58(-2.44%) |
Dec 14, 2023 | 23.44 | 23.90 | 23.39 | 23.58 | 4,194,009 | +0.47(+2.03%) |
Dec 13, 2023 | 22.12 | 23.24 | 22.10 | 23.11 | 2,075,672 | +1.00(+4.51%) |
Dec 12, 2023 | 22.35 | 22.37 | 22.11 | 22.11 | 1,921,415 | -0.21(-0.92%) |
Dec 11, 2023 | 22.11 | 22.33 | 22.06 | 22.32 | 2,081,863 | +0.14(+0.62%) |
Dec 08, 2023 | 22.04 | 22.20 | 21.69 | 22.18 | 2,811,254 | +0.11(+0.49%) |
Dec 07, 2023 | 22.01 | 22.22 | 21.88 | 22.08 | 2,519,633 | +0.08(+0.36%) |
Dec 06, 2023 | 22.13 | 22.32 | 21.88 | 22.00 | 4,385,645 | -0.03(-0.13%) |
Dec 05, 2023 | 21.99 | 22.04 | 21.79 | 22.03 | 3,301,445 | -0.05(-0.22%) |
Dec 04, 2023 | 21.39 | 22.11 | 21.37 | 22.08 | 3,171,611 | +0.63(+2.96%) |
Dec 01, 2023 | 20.96 | 21.59 | 20.86 | 21.44 | 3,005,952 | +0.42(+2.00%) |
Nov 30, 2023 | 20.86 | 21.06 | 20.79 | 21.02 | 2,776,752 | +0.20(+0.94%) |
Nov 29, 2023 | 21.15 | 21.27 | 20.81 | 20.83 | 2,499,260 | -0.13(-0.61%) |
Nov 28, 2023 | 20.84 | 21.02 | 20.67 | 20.95 | 1,600,182 | +0.02(+0.09%) |
Nov 27, 2023 | 20.82 | 21.15 | 20.73 | 20.93 | 1,740,055 | +0.05(+0.23%) |
Nov 24, 2023 | 20.83 | 20.97 | 20.69 | 20.88 | 792,254 | -0.02(-0.09%) |
Nov 22, 2023 | 20.98 | 21.07 | 20.83 | 20.90 | 1,018,686 | +0.14(+0.66%) |
Nov 21, 2023 | 20.95 | 20.98 | 20.68 | 20.77 | 2,577,605 | -0.33(-1.57%) |
Nov 20, 2023 | 21.12 | 21.12 | 20.89 | 21.10 | 2,469,022 | -0.06(-0.28%) |
Nov 17, 2023 | 21.21 | 21.28 | 20.96 | 21.16 | 1,923,174 | +0.21(+1.03%) |
Nov 16, 2023 | 21.41 | 21.50 | 20.92 | 20.94 | 3,005,119 | -0.48(-2.23%) |
Nov 15, 2023 | 21.45 | 21.66 | 21.29 | 21.42 | 1,459,982 | -0.14(-0.63%) |
Nov 14, 2023 | 20.97 | 21.88 | 20.95 | 21.56 | 2,503,021 | +1.27(+6.26%) |
Nov 13, 2023 | 20.45 | 20.49 | 20.21 | 20.29 | 1,033,032 | -0.27(-1.33%) |
Nov 10, 2023 | 20.49 | 20.60 | 20.29 | 20.56 | 1,578,043 | +0.20(+0.96%) |
Nov 09, 2023 | 20.91 | 20.94 | 20.28 | 20.37 | 1,436,792 | -0.49(-2.34%) |
Nov 08, 2023 | 20.65 | 20.88 | 20.55 | 20.85 | 2,100,104 | +0.26(+1.28%) |
Nov 07, 2023 | 20.81 | 20.87 | 20.54 | 20.59 | 2,012,159 | -0.28(-1.36%) |
Nov 06, 2023 | 21.17 | 21.18 | 20.67 | 20.87 | 2,732,057 | -0.36(-1.70%) |
Nov 03, 2023 | 21.31 | 21.55 | 21.21 | 21.24 | 3,014,767 | +0.36(+1.73%) |
Nov 02, 2023 | 20.98 | 21.09 | 20.82 | 20.87 | 2,461,187 | +0.27(+1.33%) |
Nov 01, 2023 | 20.32 | 20.72 | 20.28 | 20.60 | 3,096,591 | +0.29(+1.44%) |
Oct 31, 2023 | 19.89 | 20.44 | 19.56 | 20.31 | 3,326,465 | +0.62(+3.13%) |
Oct 30, 2023 | 19.58 | 19.79 | 19.41 | 19.69 | 2,300,398 | +0.26(+1.36%) |
Oct 27, 2023 | 19.95 | 19.95 | 19.33 | 19.43 | 2,048,079 | -0.40(-2.02%) |
Oct 26, 2023 | 19.20 | 19.97 | 19.17 | 19.83 | 3,078,179 | +0.69(+3.62%) |
Oct 25, 2023 | 19.35 | 19.50 | 19.10 | 19.14 | 1,946,759 | -0.36(-1.85%) |
Oct 24, 2023 | 19.43 | 19.59 | 19.30 | 19.50 | 2,217,636 | +0.24(+1.27%) |
Oct 23, 2023 | 19.44 | 19.61 | 19.24 | 19.25 | 2,483,211 | -0.36(-1.84%) |
Oct 20, 2023 | 19.88 | 20.00 | 19.60 | 19.61 | 2,144,969 | -0.20(-0.99%) |
Oct 19, 2023 | 19.92 | 20.26 | 19.74 | 19.81 | 2,792,976 | -0.26(-1.31%) |
Oct 18, 2023 | 20.40 | 20.42 | 19.97 | 20.07 | 1,638,102 | -0.37(-1.82%) |
Oct 17, 2023 | 19.84 | 20.70 | 19.80 | 20.44 | 5,630,929 | +0.45(+2.25%) |
Oct 16, 2023 | 19.95 | 20.18 | 19.78 | 20.00 | 3,829,799 | +0.26(+1.34%) |
Oct 13, 2023 | 20.12 | 20.18 | 19.54 | 19.73 | 3,396,563 | -0.28(-1.41%) |
Oct 12, 2023 | 20.32 | 20.32 | 19.93 | 20.01 | 1,921,125 | -0.38(-1.87%) |
Oct 11, 2023 | 20.08 | 20.41 | 20.02 | 20.40 | 1,802,807 | +0.45(+2.25%) |
Oct 10, 2023 | 19.73 | 20.06 | 19.59 | 19.95 | 2,445,084 | +0.23(+1.19%) |
Oct 09, 2023 | 19.31 | 19.84 | 19.30 | 19.71 | 2,352,272 | +0.28(+1.46%) |
Oct 06, 2023 | 19.58 | 19.77 | 19.30 | 19.43 | 4,025,140 | -0.29(-1.49%) |
Oct 05, 2023 | 19.56 | 19.73 | 19.36 | 19.72 | 3,656,772 | +0.12(+0.60%) |
Oct 04, 2023 | 19.33 | 19.62 | 19.10 | 19.60 | 2,440,698 | +0.32(+1.67%) |
Oct 03, 2023 | 19.58 | 19.58 | 19.01 | 19.28 | 3,728,676 | -0.40(-2.03%) |
Oct 02, 2023 | 19.96 | 20.15 | 19.50 | 19.68 | 1,844,021 | -0.36(-1.80%) |
Sep 29, 2023 | 20.44 | 20.49 | 19.87 | 20.04 | 3,736,417 | -0.11(-0.53%) |
Sep 28, 2023 | 20.22 | 20.45 | 20.09 | 20.15 | 3,215,442 | +0.06(+0.29%) |
Sep 27, 2023 | 20.26 | 20.50 | 20.00 | 20.09 | 3,166,660 | -0.08(-0.38%) |
Sep 26, 2023 | 20.40 | 20.52 | 20.06 | 20.17 | 2,294,429 | -0.44(-2.15%) |
Sep 25, 2023 | 20.53 | 20.68 | 20.54 | 20.61 | 2,659,931 | -0.03(-0.14%) |
Sep 22, 2023 | 20.98 | 21.06 | 20.64 | 20.64 | 1,800,023 | -0.27(-1.29%) |
Sep 21, 2023 | 21.26 | 21.26 | 20.90 | 20.91 | 2,116,299 | -0.49(-2.30%) |
Sep 20, 2023 | 21.72 | 21.91 | 21.39 | 21.40 | 1,521,207 | -0.14(-0.67%) |
Sep 19, 2023 | 21.69 | 21.82 | 21.53 | 21.55 | 1,922,399 | -0.14(-0.67%) |
Sep 18, 2023 | 22.05 | 22.08 | 21.66 | 21.69 | 1,369,373 | -0.40(-1.79%) |
Sep 15, 2023 | 21.98 | 22.20 | 21.96 | 22.09 | 4,235,009 | -0.09(-0.39%) |
Sep 14, 2023 | 21.78 | 22.20 | 21.66 | 22.18 | 1,709,347 | +0.61(+2.82%) |
Sep 13, 2023 | 21.66 | 21.75 | 21.46 | 21.57 | 3,732,181 | -0.12(-0.53%) |
Sep 12, 2023 | 21.28 | 21.72 | 21.25 | 21.68 | 3,633,964 | +0.39(+1.81%) |
Sep 11, 2023 | 21.33 | 21.42 | 21.10 | 21.30 | 1,583,684 | +0.04(+0.18%) |
Sep 08, 2023 | 21.14 | 21.35 | 21.07 | 21.26 | 2,416,544 | +0.11(+0.50%) |
Sep 07, 2023 | 21.05 | 21.26 | 20.99 | 21.15 | 2,632,848 | +0.05(+0.23%) |
Sep 06, 2023 | 20.84 | 21.11 | 20.79 | 21.11 | 1,999,856 | +0.20(+0.97%) |
Sep 05, 2023 | 21.27 | 21.28 | 20.86 | 20.90 | 3,671,696 | -0.31(-1.46%) |
Sep 01, 2023 | 21.34 | 21.46 | 21.11 | 21.21 | 2,325,781 | +0.01(+0.05%) |
Aug 31, 2023 | 21.29 | 21.36 | 21.10 | 21.20 | 2,425,336 | -0.12(-0.54%) |
Aug 30, 2023 | 21.23 | 21.36 | 21.16 | 21.32 | 1,887,786 | +0.10(+0.45%) |
Aug 29, 2023 | 20.95 | 21.25 | 20.81 | 21.22 | 1,630,500 | +0.32(+1.52%) |
Aug 28, 2023 | 20.65 | 21.10 | 20.60 | 20.90 | 2,359,485 | +0.29(+1.40%) |
Aug 25, 2023 | 20.65 | 20.81 | 20.54 | 20.61 | 2,634,439 | +0.03(+0.14%) |
Aug 24, 2023 | 20.65 | 20.96 | 20.56 | 20.58 | 1,754,967 | -0.13(-0.61%) |
Aug 23, 2023 | 20.31 | 20.74 | 20.23 | 20.71 | 2,359,922 | +0.48(+2.38%) |
Aug 22, 2023 | 20.42 | 20.52 | 20.16 | 20.23 | 1,808,145 | -0.07(-0.33%) |
Aug 21, 2023 | 20.74 | 20.78 | 20.21 | 20.29 | 1,334,174 | -0.52(-2.50%) |
Aug 18, 2023 | 20.56 | 20.86 | 20.56 | 20.82 | 2,374,743 | +0.05(+0.23%) |
Aug 17, 2023 | 21.10 | 21.22 | 20.73 | 20.77 | 1,233,389 | -0.30(-1.42%) |
Aug 16, 2023 | 21.77 | 21.81 | 21.06 | 21.07 | 2,014,046 | -0.36(-1.67%) |
Aug 15, 2023 | 21.62 | 21.62 | 21.40 | 21.42 | 1,460,749 | -0.36(-1.64%) |
Aug 14, 2023 | 21.93 | 22.06 | 21.66 | 21.78 | 1,785,777 | -0.23(-1.05%) |
Aug 11, 2023 | 21.95 | 22.09 | 21.92 | 22.01 | 1,447,293 | -0.09(-0.39%) |
Aug 10, 2023 | 22.25 | 22.47 | 22.02 | 22.10 | 1,725,523 | -0.05(-0.22%) |
Aug 09, 2023 | 21.77 | 22.29 | 21.65 | 22.15 | 1,882,792 | +0.34(+1.55%) |
Aug 08, 2023 | 21.71 | 21.84 | 21.57 | 21.81 | 1,827,626 | -0.16(-0.75%) |
Aug 07, 2023 | 21.79 | 22.01 | 21.71 | 21.97 | 1,745,401 | +0.26(+1.20%) |
Aug 04, 2023 | 21.60 | 22.11 | 21.55 | 21.71 | 1,877,836 | +0.03(+0.13%) |
Aug 03, 2023 | 21.66 | 21.71 | 21.43 | 21.68 | 2,642,561 | -0.07(-0.31%) |
Aug 02, 2023 | 21.67 | 21.77 | 21.35 | 21.75 | 3,699,229 | -0.12(-0.53%) |
Aug 01, 2023 | 21.65 | 21.89 | 21.25 | 21.87 | 3,188,467 | -0.07(-0.31%) |
Jul 31, 2023 | 21.79 | 21.99 | 21.70 | 21.93 | 2,320,843 | +0.22(+1.02%) |
Jul 28, 2023 | 21.82 | 21.94 | 21.65 | 21.71 | 1,602,572 | +0.10(+0.45%) |
Jul 27, 2023 | 22.26 | 22.39 | 21.61 | 21.62 | 3,952,649 | -0.53(-2.40%) |
Jul 26, 2023 | 21.93 | 22.19 | 21.91 | 22.15 | 2,033,834 | +0.21(+0.97%) |
Jul 25, 2023 | 22.26 | 22.42 | 21.88 | 21.93 | 1,946,775 | -0.38(-1.69%) |
Jul 24, 2023 | 22.28 | 22.47 | 22.23 | 22.31 | 1,258,982 | -0.01(-0.04%) |
Jul 21, 2023 | 22.42 | 22.49 | 22.17 | 22.32 | 1,613,320 | +0.04(+0.17%) |
Jul 20, 2023 | 22.30 | 22.32 | 21.99 | 22.28 | 1,598,810 | +0.09(+0.39%) |
Jul 19, 2023 | 21.99 | 22.24 | 21.87 | 22.20 | 2,388,111 | +0.34(+1.54%) |
Jul 18, 2023 | 21.86 | 21.92 | 21.54 | 21.86 | 2,092,118 | +0.01(+0.04%) |
Jul 17, 2023 | 21.66 | 21.91 | 21.60 | 21.85 | 1,243,725 | +0.13(+0.58%) |
Jul 14, 2023 | 21.74 | 21.82 | 21.61 | 21.72 | 1,710,060 | -0.08(-0.35%) |
Jul 13, 2023 | 21.69 | 21.84 | 21.62 | 21.80 | 2,486,339 | +0.10(+0.44%) |
Jul 12, 2023 | 21.88 | 21.94 | 21.70 | 21.70 | 2,039,025 | +0.10(+0.45%) |
Jul 11, 2023 | 21.30 | 21.63 | 21.15 | 21.61 | 1,972,620 | +0.42(+2.00%) |
Jul 10, 2023 | 21.11 | 21.21 | 20.97 | 21.18 | 1,409,777 | +0.08(+0.37%) |
Jul 07, 2023 | 21.15 | 21.39 | 21.08 | 21.11 | 1,592,029 | -0.13(-0.59%) |
Jul 06, 2023 | 20.90 | 21.27 | 20.76 | 21.23 | 1,274,111 | -0.01(-0.05%) |
Jul 05, 2023 | 21.19 | 21.44 | 20.90 | 21.24 | 2,253,079 | +0.00(+0.00%) |
Jul 03, 2023 | 20.97 | 21.33 | 20.95 | 21.24 | 885,388 | +0.27(+1.29%) |
Jun 30, 2023 | 21.16 | 21.20 | 20.68 | 20.97 | 3,066,837 | +0.02(+0.09%) |
Jun 29, 2023 | 20.44 | 20.97 | 20.35 | 20.95 | 2,328,458 | +0.51(+2.47%) |
Jun 28, 2023 | 20.60 | 20.67 | 20.37 | 20.45 | 2,817,984 | -0.23(-1.11%) |
Jun 27, 2023 | 20.35 | 20.71 | 20.27 | 20.67 | 1,868,043 | +0.41(+2.02%) |
Jun 26, 2023 | 19.84 | 20.36 | 19.79 | 20.26 | 1,552,492 | +0.47(+2.36%) |
Jun 23, 2023 | 20.06 | 20.13 | 19.74 | 19.80 | 2,321,158 | -0.38(-1.89%) |
Jun 22, 2023 | 20.33 | 20.37 | 19.85 | 20.18 | 1,825,010 | -0.14(-0.70%) |
Jun 21, 2023 | 20.36 | 20.47 | 20.19 | 20.32 | 2,639,981 | -0.14(-0.70%) |
Jun 20, 2023 | 20.72 | 20.78 | 20.38 | 20.46 | 4,003,261 | -0.31(-1.51%) |
Jun 16, 2023 | 20.72 | 20.80 | 20.56 | 20.78 | 3,568,331 | +0.18(+0.88%) |
Jun 15, 2023 | 20.48 | 20.60 | 20.28 | 20.60 | 1,734,243 | +0.05(+0.23%) |
Jun 14, 2023 | 20.69 | 20.82 | 20.34 | 20.55 | 1,559,453 | +0.00(+0.00%) |
Jun 13, 2023 | 20.49 | 20.77 | 20.46 | 20.55 | 1,575,781 | +0.05(+0.23%) |
Jun 12, 2023 | 20.46 | 20.56 | 20.32 | 20.50 | 1,424,431 | +0.04(+0.19%) |
Jun 09, 2023 | 20.38 | 20.48 | 20.24 | 20.46 | 1,269,187 | +0.12(+0.61%) |
Jun 08, 2023 | 20.46 | 20.66 | 20.17 | 20.34 | 2,046,725 | -0.29(-1.39%) |
Jun 07, 2023 | 20.01 | 20.70 | 19.91 | 20.63 | 2,523,839 | +0.78(+3.94%) |
Jun 06, 2023 | 19.61 | 19.92 | 19.58 | 19.85 | 1,598,174 | +0.30(+1.51%) |
Jun 05, 2023 | 19.59 | 19.84 | 19.42 | 19.55 | 3,160,664 | -0.18(-0.92%) |
Jun 02, 2023 | 19.25 | 19.80 | 19.24 | 19.73 | 3,320,389 | +0.74(+3.92%) |
Jun 01, 2023 | 19.16 | 19.16 | 18.84 | 18.99 | 2,137,600 | -0.10(-0.55%) |
May 31, 2023 | 18.92 | 19.16 | 18.72 | 19.09 | 4,416,959 | +0.20(+1.06%) |
May 30, 2023 | 18.87 | 18.94 | 18.68 | 18.89 | 3,261,208 | +0.09(+0.46%) |
May 26, 2023 | 18.70 | 18.83 | 18.56 | 18.81 | 2,287,642 | +0.10(+0.51%) |
May 25, 2023 | 18.98 | 19.00 | 18.49 | 18.71 | 3,031,376 | -0.36(-1.90%) |
May 24, 2023 | 19.17 | 19.22 | 18.86 | 19.07 | 2,924,772 | -0.29(-1.48%) |
May 23, 2023 | 19.59 | 19.81 | 19.34 | 19.36 | 1,637,508 | -0.25(-1.26%) |
May 22, 2023 | 19.31 | 19.69 | 19.29 | 19.61 | 1,166,792 | +0.30(+1.53%) |
May 19, 2023 | 19.62 | 19.68 | 19.17 | 19.31 | 2,085,377 | -0.13(-0.69%) |
May 18, 2023 | 19.54 | 19.69 | 19.29 | 19.45 | 1,960,791 | -0.24(-1.21%) |
May 17, 2023 | 19.31 | 19.70 | 19.25 | 19.68 | 1,340,737 | +0.53(+2.79%) |
May 16, 2023 | 19.95 | 19.95 | 19.15 | 19.15 | 1,998,246 | -0.77(-3.88%) |
May 15, 2023 | 19.79 | 20.08 | 19.68 | 19.92 | 1,436,941 | +0.25(+1.26%) |
May 12, 2023 | 19.56 | 19.68 | 19.41 | 19.67 | 1,053,039 | +0.11(+0.58%) |
May 11, 2023 | 19.56 | 19.68 | 19.37 | 19.56 | 3,016,873 | -0.17(-0.87%) |
May 10, 2023 | 20.05 | 20.12 | 19.61 | 19.73 | 2,047,379 | -0.10(-0.53%) |
May 09, 2023 | 20.02 | 20.02 | 19.61 | 19.84 | 1,649,582 | -0.35(-1.75%) |
May 08, 2023 | 20.32 | 20.34 | 19.96 | 20.19 | 2,229,242 | -0.17(-0.84%) |
May 05, 2023 | 20.18 | 20.37 | 20.03 | 20.36 | 2,918,181 | +0.37(+1.86%) |
May 04, 2023 | 19.90 | 20.06 | 19.65 | 19.99 | 1,848,642 | +0.06(+0.29%) |
May 03, 2023 | 20.26 | 20.41 | 19.92 | 19.93 | 2,237,587 | -0.17(-0.85%) |
May 02, 2023 | 20.04 | 20.57 | 19.88 | 20.10 | 3,810,388 | -0.01(-0.05%) |
May 01, 2023 | 20.23 | 20.41 | 20.06 | 20.11 | 1,971,325 | -0.22(-1.08%) |
Apr 28, 2023 | 19.95 | 20.47 | 19.87 | 20.33 | 3,070,780 | +0.43(+2.16%) |
Apr 27, 2023 | 19.44 | 19.97 | 19.44 | 19.90 | 2,140,795 | +0.47(+2.40%) |
Apr 26, 2023 | 19.68 | 19.78 | 19.38 | 19.44 | 1,846,994 | -0.23(-1.16%) |
Apr 25, 2023 | 19.45 | 19.68 | 19.34 | 19.66 | 2,690,562 | +0.14(+0.73%) |
Apr 24, 2023 | 19.69 | 19.82 | 19.40 | 19.52 | 1,734,809 | -0.20(-1.02%) |
Apr 21, 2023 | 19.67 | 19.77 | 19.44 | 19.72 | 1,831,229 | +0.16(+0.83%) |
Apr 20, 2023 | 19.55 | 19.69 | 19.46 | 19.56 | 1,718,170 | -0.19(-0.97%) |
Apr 19, 2023 | 19.55 | 19.82 | 19.46 | 19.75 | 1,916,466 | +0.06(+0.29%) |
Apr 18, 2023 | 19.76 | 19.82 | 19.63 | 19.69 | 2,032,670 | -0.08(-0.39%) |
Apr 17, 2023 | 19.48 | 19.78 | 19.41 | 19.77 | 1,430,123 | +0.37(+1.92%) |
Apr 14, 2023 | 19.66 | 19.77 | 19.24 | 19.40 | 1,717,423 | -0.17(-0.88%) |
Apr 13, 2023 | 19.57 | 19.63 | 19.24 | 19.57 | 1,646,028 | +0.01(+0.05%) |
Apr 12, 2023 | 20.15 | 20.18 | 19.54 | 19.56 | 1,568,477 | -0.34(-1.72%) |
Apr 11, 2023 | 19.95 | 20.08 | 19.84 | 19.90 | 2,198,496 | +0.03(+0.14%) |
Apr 10, 2023 | 19.78 | 19.96 | 19.54 | 19.87 | 1,968,021 | +0.07(+0.34%) |
Apr 06, 2023 | 19.98 | 19.98 | 19.60 | 19.81 | 1,766,380 | -0.06(-0.29%) |
Apr 05, 2023 | 19.93 | 20.01 | 19.72 | 19.86 | 3,171,352 | -0.19(-0.95%) |
Apr 04, 2023 | 20.24 | 20.33 | 19.85 | 20.05 | 2,976,624 | -0.24(-1.17%) |
Apr 03, 2023 | 20.26 | 20.57 | 20.09 | 20.29 | 2,142,939 | +0.03(+0.14%) |
Mar 31, 2023 | 19.93 | 20.28 | 19.77 | 20.26 | 3,625,709 | +0.53(+2.67%) |
Mar 30, 2023 | 19.75 | 19.92 | 19.68 | 19.74 | 1,503,987 | +0.24(+1.21%) |
Mar 29, 2023 | 19.45 | 19.57 | 19.29 | 19.50 | 1,543,506 | +0.28(+1.47%) |
Mar 28, 2023 | 19.06 | 19.32 | 18.97 | 19.22 | 1,712,571 | +0.03(+0.15%) |
Mar 27, 2023 | 19.36 | 19.45 | 19.15 | 19.19 | 2,340,799 | +0.09(+0.49%) |
Mar 24, 2023 | 18.44 | 19.18 | 18.44 | 19.10 | 2,998,378 | +0.48(+2.58%) |
Mar 23, 2023 | 18.64 | 19.08 | 18.49 | 18.62 | 2,831,582 | +0.03(+0.15%) |
Mar 22, 2023 | 19.29 | 19.36 | 18.57 | 18.59 | 2,405,405 | -0.83(-4.27%) |
Mar 21, 2023 | 19.46 | 19.77 | 19.29 | 19.42 | 2,402,849 | +0.12(+0.63%) |
Mar 20, 2023 | 18.98 | 19.39 | 18.81 | 19.29 | 4,039,034 | +0.45(+2.40%) |
Mar 17, 2023 | 19.52 | 19.52 | 18.63 | 18.84 | 5,072,567 | -0.57(-2.96%) |
Mar 16, 2023 | 19.54 | 19.77 | 19.04 | 19.42 | 3,797,451 | -0.43(-2.18%) |
Mar 15, 2023 | 19.83 | 19.99 | 19.44 | 19.85 | 2,378,047 | -0.43(-2.14%) |
Mar 14, 2023 | 20.47 | 20.73 | 20.10 | 20.28 | 3,107,614 | +0.27(+1.36%) |
Mar 13, 2023 | 19.89 | 20.38 | 19.78 | 20.01 | 2,555,680 | -0.03(-0.14%) |
Mar 10, 2023 | 20.74 | 20.76 | 19.87 | 20.04 | 3,484,801 | -0.75(-3.62%) |
Mar 09, 2023 | 21.27 | 21.32 | 20.77 | 20.79 | 1,903,304 | -0.41(-1.95%) |
Mar 08, 2023 | 20.99 | 21.29 | 20.88 | 21.21 | 2,493,011 | +0.26(+1.26%) |
Mar 07, 2023 | 21.53 | 21.54 | 20.74 | 20.94 | 2,413,522 | -0.57(-2.67%) |
Mar 06, 2023 | 21.63 | 21.75 | 21.45 | 21.52 | 2,040,603 | +0.00(+0.00%) |
Mar 03, 2023 | 21.39 | 21.54 | 21.16 | 21.52 | 1,930,308 | +0.29(+1.38%) |
Mar 02, 2023 | 21.24 | 21.31 | 21.07 | 21.23 | 2,101,983 | -0.02(-0.09%) |
Mar 01, 2023 | 21.15 | 21.29 | 20.84 | 21.24 | 2,311,877 | -0.08(-0.35%) |
Feb 28, 2023 | 21.34 | 21.62 | 21.30 | 21.32 | 3,628,400 | -0.01(-0.04%) |
Feb 27, 2023 | 21.57 | 21.60 | 21.23 | 21.33 | 1,693,207 | +0.12(+0.58%) |
Feb 24, 2023 | 21.04 | 21.30 | 21.01 | 21.21 | 1,712,089 | -0.08(-0.40%) |
Feb 23, 2023 | 21.27 | 21.39 | 20.99 | 21.29 | 1,383,581 | +0.22(+1.03%) |
Feb 22, 2023 | 21.03 | 21.29 | 20.98 | 21.07 | 1,981,518 | +0.01(+0.04%) |
Feb 21, 2023 | 21.78 | 21.86 | 21.02 | 21.07 | 1,899,881 | -0.80(-3.66%) |
Feb 17, 2023 | 21.73 | 21.87 | 21.47 | 21.87 | 2,831,745 | +0.09(+0.43%) |
Feb 16, 2023 | 21.51 | 22.00 | 21.46 | 21.77 | 2,356,864 | +0.07(+0.30%) |
Feb 15, 2023 | 21.70 | 21.79 | 21.61 | 21.71 | 2,979,340 | -0.10(-0.48%) |
Feb 14, 2023 | 21.94 | 22.26 | 21.64 | 21.81 | 5,598,140 | -0.07(-0.30%) |
Feb 13, 2023 | 21.86 | 21.97 | 21.74 | 21.87 | 4,223,307 | +0.14(+0.65%) |
Feb 10, 2023 | 21.41 | 21.78 | 21.33 | 21.73 | 3,098,624 | +0.27(+1.27%) |
Feb 09, 2023 | 22.03 | 22.11 | 21.42 | 21.46 | 2,725,457 | -0.45(-2.06%) |
Feb 08, 2023 | 21.89 | 22.06 | 21.86 | 21.91 | 2,483,007 | -0.12(-0.56%) |
Feb 07, 2023 | 21.74 | 22.14 | 21.60 | 22.04 | 5,502,304 | +0.17(+0.78%) |
Feb 06, 2023 | 21.85 | 21.99 | 21.63 | 21.87 | 1,851,562 | -0.28(-1.28%) |
Feb 03, 2023 | 22.23 | 22.38 | 22.02 | 22.15 | 2,660,097 | -0.36(-1.59%) |
Feb 02, 2023 | 22.43 | 22.85 | 22.32 | 22.51 | 8,795,599 | +0.23(+1.01%) |