Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.16 | 21.27 | 21.14 | 21.17 | 136,626 | +0.09(+0.42%) |
Jan 30, 2024 | 21.04 | 21.13 | 21.02 | 21.08 | 159,843 | +0.04(+0.19%) |
Jan 29, 2024 | 20.88 | 21.09 | 20.87 | 21.04 | 91,072 | +0.17(+0.81%) |
Jan 26, 2024 | 20.89 | 20.93 | 20.86 | 20.87 | 130,591 | -0.03(-0.14%) |
Jan 25, 2024 | 20.86 | 20.96 | 20.83 | 20.90 | 130,188 | +0.11(+0.52%) |
Jan 24, 2024 | 20.72 | 20.85 | 20.72 | 20.79 | 118,353 | +0.10(+0.48%) |
Jan 23, 2024 | 20.70 | 20.85 | 20.67 | 20.69 | 172,376 | -0.10(-0.48%) |
Jan 22, 2024 | 20.71 | 20.84 | 20.66 | 20.79 | 225,449 | +0.19(+0.91%) |
Jan 19, 2024 | 20.48 | 20.69 | 20.37 | 20.61 | 271,438 | +0.10(+0.48%) |
Jan 18, 2024 | 20.54 | 20.65 | 20.50 | 20.51 | 197,154 | -0.10(-0.48%) |
Jan 17, 2024 | 20.67 | 20.67 | 20.61 | 20.61 | 123,747 | -0.09(-0.43%) |
Jan 16, 2024 | 20.82 | 20.89 | 20.68 | 20.69 | 151,679 | -0.21(-1.00%) |
Jan 12, 2024 | 20.92 | 20.95 | 20.86 | 20.90 | 109,333 | +0.02(+0.09%) |
Jan 11, 2024 | 20.87 | 20.95 | 20.84 | 20.88 | 112,913 | -0.02(-0.11%) |
Jan 10, 2024 | 20.97 | 21.03 | 20.90 | 20.91 | 175,582 | -0.07(-0.33%) |
Jan 09, 2024 | 20.95 | 21.12 | 20.95 | 20.98 | 170,200 | -0.05(-0.23%) |
Jan 08, 2024 | 20.79 | 21.07 | 20.79 | 21.03 | 267,351 | +0.19(+0.90%) |
Jan 05, 2024 | 20.75 | 20.88 | 20.72 | 20.84 | 194,898 | +0.07(+0.33%) |
Jan 04, 2024 | 20.70 | 20.84 | 20.65 | 20.77 | 170,379 | +0.04(+0.19%) |
Jan 03, 2024 | 20.59 | 20.77 | 20.57 | 20.73 | 184,998 | +0.15(+0.72%) |
Jan 02, 2024 | 20.57 | 20.62 | 20.53 | 20.58 | 109,783 | +0.01(+0.05%) |
Dec 29, 2023 | 20.46 | 20.69 | 20.46 | 20.57 | 396,938 | +0.06(+0.29%) |
Dec 28, 2023 | 20.53 | 20.71 | 20.50 | 20.51 | 434,646 | -0.08(-0.38%) |
Dec 27, 2023 | 20.53 | 20.70 | 20.52 | 20.59 | 252,309 | +0.07(+0.34%) |
Dec 26, 2023 | 20.47 | 20.65 | 20.47 | 20.52 | 267,090 | -0.02(-0.10%) |
Dec 22, 2023 | 20.47 | 20.60 | 20.47 | 20.54 | 235,389 | +0.08(+0.39%) |
Dec 21, 2023 | 20.42 | 20.61 | 20.42 | 20.46 | 446,672 | +0.04(+0.19%) |
Dec 20, 2023 | 20.48 | 20.57 | 20.41 | 20.42 | 428,194 | -0.06(-0.29%) |
Dec 19, 2023 | 20.38 | 20.57 | 20.37 | 20.48 | 438,756 | +0.06(+0.29%) |
Dec 18, 2023 | 20.38 | 20.52 | 20.33 | 20.42 | 393,740 | -0.05(-0.24%) |
Dec 15, 2023 | 20.41 | 20.52 | 20.31 | 20.47 | 328,299 | +0.03(+0.14%) |
Dec 14, 2023 | 20.27 | 20.49 | 20.27 | 20.44 | 330,632 | +0.21(+1.06%) |
Dec 13, 2023 | 20.16 | 20.35 | 20.11 | 20.23 | 503,489 | +0.07(+0.34%) |
Dec 12, 2023 | 20.11 | 20.23 | 20.11 | 20.16 | 350,675 | +0.02(+0.10%) |
Dec 11, 2023 | 20.17 | 20.28 | 20.13 | 20.14 | 231,758 | -0.11(-0.54%) |
Dec 08, 2023 | 20.20 | 20.34 | 20.12 | 20.25 | 282,360 | -0.09(-0.44%) |
Dec 07, 2023 | 20.25 | 20.38 | 20.15 | 20.34 | 202,324 | +0.17(+0.83%) |
Dec 06, 2023 | 20.37 | 20.45 | 20.12 | 20.17 | 413,763 | -0.20(-0.97%) |
Dec 05, 2023 | 20.63 | 20.63 | 20.33 | 20.37 | 228,157 | -0.18(-0.86%) |
Dec 04, 2023 | 20.52 | 20.73 | 20.47 | 20.54 | 186,049 | -0.11(-0.53%) |
Dec 01, 2023 | 20.52 | 20.74 | 20.49 | 20.65 | 168,597 | +0.20(+0.96%) |
Nov 30, 2023 | 20.56 | 20.57 | 20.39 | 20.45 | 170,679 | -0.07(-0.34%) |
Nov 29, 2023 | 20.49 | 20.73 | 20.44 | 20.52 | 326,518 | -0.01(-0.05%) |
Nov 28, 2023 | 20.38 | 20.58 | 20.36 | 20.53 | 228,340 | +0.19(+0.92%) |
Nov 27, 2023 | 20.23 | 20.40 | 20.21 | 20.35 | 216,727 | +0.12(+0.59%) |
Nov 24, 2023 | 20.17 | 20.29 | 20.13 | 20.23 | 58,439 | +0.01(+0.05%) |
Nov 22, 2023 | 20.08 | 20.25 | 20.08 | 20.22 | 147,353 | +0.11(+0.54%) |
Nov 21, 2023 | 20.09 | 20.16 | 20.04 | 20.11 | 206,997 | -0.03(-0.15%) |
Nov 20, 2023 | 20.01 | 20.18 | 19.99 | 20.14 | 194,243 | +0.07(+0.34%) |
Nov 17, 2023 | 20.24 | 20.24 | 20.02 | 20.07 | 168,635 | -0.05(-0.25%) |
Nov 16, 2023 | 20.09 | 20.31 | 20.05 | 20.12 | 326,331 | +0.17(+0.84%) |
Nov 15, 2023 | 20.02 | 20.10 | 19.91 | 19.95 | 102,710 | -0.06(-0.30%) |
Nov 14, 2023 | 19.96 | 20.24 | 19.96 | 20.01 | 192,754 | +0.16(+0.83%) |
Nov 13, 2023 | 19.75 | 20.05 | 19.75 | 19.85 | 180,172 | +0.00(+0.00%) |
Nov 10, 2023 | 19.75 | 19.94 | 19.73 | 19.85 | 141,988 | +0.14(+0.70%) |
Nov 09, 2023 | 19.97 | 19.97 | 19.70 | 19.71 | 148,334 | -0.31(-1.52%) |
Nov 08, 2023 | 19.99 | 20.08 | 19.98 | 20.01 | 149,339 | +0.07(+0.35%) |
Nov 07, 2023 | 19.77 | 20.01 | 19.77 | 19.94 | 158,132 | +0.17(+0.85%) |
Nov 06, 2023 | 19.74 | 19.84 | 19.70 | 19.78 | 146,692 | -0.02(-0.10%) |
Nov 03, 2023 | 19.63 | 19.94 | 19.62 | 19.80 | 229,127 | +0.20(+1.00%) |
Nov 02, 2023 | 19.44 | 19.62 | 19.39 | 19.60 | 175,437 | +0.20(+1.01%) |
Nov 01, 2023 | 19.16 | 19.40 | 19.08 | 19.40 | 216,182 | +0.33(+1.76%) |
Oct 31, 2023 | 18.96 | 19.16 | 18.96 | 19.07 | 289,873 | +0.07(+0.36%) |
Oct 30, 2023 | 18.80 | 19.03 | 18.75 | 19.00 | 234,696 | +0.17(+0.89%) |
Oct 27, 2023 | 18.72 | 18.86 | 18.72 | 18.83 | 150,736 | +0.05(+0.26%) |
Oct 26, 2023 | 18.61 | 18.85 | 18.61 | 18.78 | 176,462 | +0.12(+0.63%) |
Oct 25, 2023 | 18.88 | 18.91 | 18.66 | 18.67 | 278,172 | -0.30(-1.56%) |
Oct 24, 2023 | 19.10 | 19.14 | 18.92 | 18.96 | 284,277 | -0.05(-0.26%) |
Oct 23, 2023 | 18.92 | 19.03 | 18.91 | 19.01 | 164,582 | +0.02(+0.10%) |
Oct 20, 2023 | 18.98 | 19.06 | 18.96 | 18.99 | 129,223 | +0.01(+0.05%) |
Oct 19, 2023 | 19.24 | 19.33 | 18.92 | 18.98 | 171,355 | -0.37(-1.93%) |
Oct 18, 2023 | 19.11 | 19.41 | 19.09 | 19.35 | 252,636 | +0.24(+1.24%) |
Oct 17, 2023 | 19.00 | 19.14 | 19.00 | 19.12 | 135,820 | -0.03(-0.15%) |
Oct 16, 2023 | 19.26 | 19.26 | 19.05 | 19.15 | 267,723 | -0.24(-1.22%) |
Oct 13, 2023 | 19.22 | 19.40 | 19.22 | 19.38 | 148,673 | +0.17(+0.90%) |
Oct 12, 2023 | 19.10 | 19.32 | 19.10 | 19.21 | 190,412 | +0.02(+0.10%) |
Oct 11, 2023 | 19.14 | 19.19 | 19.11 | 19.19 | 130,805 | +0.13(+0.67%) |
Oct 10, 2023 | 19.11 | 19.18 | 19.02 | 19.06 | 242,397 | -0.01(-0.05%) |
Oct 09, 2023 | 18.97 | 19.17 | 18.97 | 19.07 | 237,376 | +0.14(+0.73%) |
Oct 06, 2023 | 18.85 | 19.03 | 18.85 | 18.94 | 169,332 | -0.03(-0.16%) |
Oct 05, 2023 | 19.06 | 19.13 | 18.91 | 18.96 | 221,527 | -0.10(-0.52%) |
Oct 04, 2023 | 18.92 | 19.06 | 18.91 | 19.06 | 163,128 | +0.16(+0.83%) |
Oct 03, 2023 | 18.90 | 18.97 | 18.82 | 18.91 | 191,432 | -0.09(-0.47%) |
Oct 02, 2023 | 19.05 | 19.33 | 18.95 | 18.99 | 276,771 | -0.07(-0.36%) |
Sep 29, 2023 | 19.05 | 19.15 | 18.97 | 19.06 | 269,127 | +0.12(+0.62%) |
Sep 28, 2023 | 18.95 | 19.11 | 18.94 | 18.95 | 219,291 | -0.04(-0.21%) |
Sep 27, 2023 | 19.14 | 19.43 | 18.97 | 18.98 | 207,345 | -0.14(-0.72%) |
Sep 26, 2023 | 19.21 | 19.29 | 19.12 | 19.12 | 255,258 | -0.14(-0.71%) |
Sep 25, 2023 | 19.37 | 19.33 | 19.25 | 19.26 | 218,684 | -0.14(-0.71%) |
Sep 22, 2023 | 19.35 | 19.45 | 19.27 | 19.40 | 116,893 | +0.07(+0.36%) |
Sep 21, 2023 | 19.46 | 19.49 | 19.29 | 19.33 | 253,297 | -0.21(-1.06%) |
Sep 20, 2023 | 19.51 | 19.62 | 19.50 | 19.53 | 201,297 | +0.05(+0.25%) |
Sep 19, 2023 | 19.52 | 19.60 | 19.45 | 19.49 | 307,771 | -0.09(-0.45%) |
Sep 18, 2023 | 19.62 | 19.71 | 19.55 | 19.57 | 313,096 | -0.07(-0.35%) |
Sep 15, 2023 | 19.62 | 19.74 | 19.61 | 19.64 | 102,481 | +0.00(+0.00%) |
Sep 14, 2023 | 19.68 | 19.74 | 19.54 | 19.64 | 231,194 | -0.06(-0.32%) |
Sep 13, 2023 | 19.73 | 19.83 | 19.68 | 19.70 | 233,904 | -0.08(-0.40%) |
Sep 12, 2023 | 19.80 | 19.84 | 19.76 | 19.78 | 159,638 | -0.03(-0.15%) |
Sep 11, 2023 | 19.90 | 19.91 | 19.76 | 19.81 | 128,801 | -0.09(-0.44%) |
Sep 08, 2023 | 19.86 | 20.04 | 19.86 | 19.90 | 79,121 | -0.04(-0.20%) |
Sep 07, 2023 | 19.81 | 19.94 | 19.81 | 19.94 | 137,479 | +0.06(+0.30%) |
Sep 06, 2023 | 19.84 | 19.89 | 19.83 | 19.88 | 117,521 | +0.04(+0.20%) |
Sep 05, 2023 | 19.96 | 19.97 | 19.66 | 19.84 | 149,302 | -0.11(-0.54%) |
Sep 01, 2023 | 20.01 | 20.03 | 19.91 | 19.95 | 111,904 | +0.01(+0.05%) |
Aug 31, 2023 | 19.98 | 20.01 | 19.93 | 19.94 | 189,843 | -0.02(-0.10%) |
Aug 30, 2023 | 19.96 | 20.04 | 19.94 | 19.96 | 123,050 | +0.00(+0.00%) |
Aug 29, 2023 | 19.83 | 20.07 | 19.83 | 19.96 | 124,040 | +0.06(+0.30%) |
Aug 28, 2023 | 19.92 | 19.98 | 19.88 | 19.90 | 98,702 | +0.00(+0.00%) |
Aug 25, 2023 | 19.88 | 19.98 | 19.88 | 19.90 | 95,250 | -0.04(-0.20%) |
Aug 24, 2023 | 20.06 | 20.06 | 19.91 | 19.94 | 188,547 | -0.09(-0.44%) |
Aug 23, 2023 | 19.98 | 20.14 | 19.98 | 20.03 | 188,252 | +0.08(+0.39%) |
Aug 22, 2023 | 19.99 | 20.11 | 19.94 | 19.95 | 109,916 | -0.05(-0.24%) |
Aug 21, 2023 | 20.12 | 20.12 | 19.98 | 20.00 | 131,380 | -0.13(-0.63%) |
Aug 18, 2023 | 20.02 | 20.19 | 20.02 | 20.13 | 123,984 | +0.05(+0.24%) |
Aug 17, 2023 | 20.08 | 20.13 | 20.04 | 20.08 | 124,763 | +0.00(+0.00%) |
Aug 16, 2023 | 20.10 | 20.18 | 20.08 | 20.08 | 117,470 | +0.00(+0.00%) |
Aug 15, 2023 | 20.15 | 20.18 | 20.07 | 20.08 | 137,929 | -0.07(-0.34%) |
Aug 14, 2023 | 20.15 | 20.20 | 20.13 | 20.15 | 152,830 | -0.03(-0.16%) |
Aug 11, 2023 | 20.23 | 20.30 | 20.15 | 20.18 | 60,240 | +0.03(+0.15%) |
Aug 10, 2023 | 20.23 | 20.35 | 20.14 | 20.15 | 85,913 | -0.09(-0.43%) |
Aug 09, 2023 | 20.25 | 20.32 | 20.19 | 20.24 | 93,579 | +0.04(+0.19%) |
Aug 08, 2023 | 20.13 | 20.25 | 20.12 | 20.20 | 158,933 | +0.06(+0.29%) |
Aug 07, 2023 | 20.21 | 20.23 | 20.13 | 20.14 | 148,442 | -0.10(-0.48%) |
Aug 04, 2023 | 20.17 | 20.27 | 20.17 | 20.24 | 103,118 | +0.08(+0.39%) |
Aug 03, 2023 | 20.29 | 20.34 | 20.15 | 20.16 | 166,438 | -0.18(-0.86%) |
Aug 02, 2023 | 20.42 | 20.45 | 20.32 | 20.33 | 145,529 | -0.12(-0.57%) |
Aug 01, 2023 | 20.45 | 20.52 | 20.43 | 20.45 | 80,270 | -0.06(-0.29%) |
Jul 31, 2023 | 20.54 | 20.64 | 20.50 | 20.51 | 79,462 | +0.02(+0.10%) |
Jul 28, 2023 | 20.38 | 20.59 | 20.38 | 20.49 | 67,963 | +0.13(+0.62%) |
Jul 27, 2023 | 20.45 | 20.49 | 20.36 | 20.36 | 94,781 | -0.10(-0.48%) |
Jul 26, 2023 | 20.51 | 20.58 | 20.43 | 20.46 | 72,573 | -0.03(-0.14%) |
Jul 25, 2023 | 20.55 | 20.65 | 20.43 | 20.49 | 79,195 | -0.08(-0.38%) |
Jul 24, 2023 | 20.50 | 20.62 | 20.49 | 20.57 | 66,406 | +0.07(+0.33%) |
Jul 21, 2023 | 20.57 | 20.63 | 20.49 | 20.50 | 75,867 | -0.07(-0.33%) |
Jul 20, 2023 | 20.43 | 20.66 | 20.40 | 20.57 | 128,704 | +0.06(+0.29%) |
Jul 19, 2023 | 20.48 | 20.59 | 20.35 | 20.51 | 253,421 | +0.04(+0.19%) |
Jul 18, 2023 | 20.42 | 20.58 | 20.41 | 20.47 | 139,754 | +0.07(+0.33%) |
Jul 17, 2023 | 20.39 | 20.50 | 20.38 | 20.40 | 76,243 | -0.07(-0.33%) |
Jul 14, 2023 | 20.57 | 20.60 | 20.38 | 20.47 | 139,334 | -0.17(-0.80%) |
Jul 13, 2023 | 20.60 | 20.64 | 20.53 | 20.64 | 82,604 | +0.16(+0.79%) |
Jul 12, 2023 | 20.38 | 20.52 | 20.36 | 20.47 | 110,031 | +0.15(+0.72%) |
Jul 11, 2023 | 20.43 | 20.43 | 20.24 | 20.33 | 54,945 | +0.04(+0.19%) |
Jul 10, 2023 | 20.17 | 20.37 | 20.17 | 20.29 | 109,919 | +0.08(+0.39%) |
Jul 07, 2023 | 20.14 | 20.34 | 20.14 | 20.21 | 74,260 | -0.05(-0.24%) |
Jul 06, 2023 | 20.16 | 20.26 | 20.11 | 20.26 | 158,407 | +0.00(+0.00%) |
Jul 05, 2023 | 20.27 | 20.38 | 20.25 | 20.26 | 133,640 | -0.07(-0.34%) |
Jul 03, 2023 | 20.26 | 20.36 | 20.25 | 20.33 | 51,708 | +0.09(+0.43%) |
Jun 30, 2023 | 20.35 | 20.36 | 20.24 | 20.24 | 92,642 | +0.02(+0.10%) |
Jun 29, 2023 | 20.31 | 20.33 | 20.19 | 20.22 | 126,068 | -0.16(-0.77%) |
Jun 28, 2023 | 20.29 | 20.41 | 20.28 | 20.38 | 87,127 | +0.12(+0.58%) |
Jun 27, 2023 | 20.28 | 20.44 | 20.26 | 20.26 | 134,937 | -0.04(-0.19%) |
Jun 26, 2023 | 20.25 | 20.37 | 20.20 | 20.30 | 91,282 | +0.08(+0.39%) |
Jun 23, 2023 | 20.21 | 20.32 | 20.21 | 20.22 | 60,411 | +0.06(+0.29%) |
Jun 22, 2023 | 20.10 | 20.20 | 20.10 | 20.16 | 108,794 | -0.02(-0.10%) |
Jun 21, 2023 | 20.20 | 20.22 | 20.13 | 20.18 | 113,653 | +0.02(+0.10%) |
Jun 20, 2023 | 20.22 | 20.27 | 20.15 | 20.16 | 143,926 | -0.08(-0.38%) |
Jun 16, 2023 | 20.23 | 20.32 | 20.23 | 20.24 | 70,587 | -0.03(-0.14%) |
Jun 15, 2023 | 20.30 | 20.34 | 20.24 | 20.27 | 95,218 | +0.02(+0.10%) |
Jun 14, 2023 | 20.38 | 20.51 | 20.24 | 20.25 | 155,973 | -0.14(-0.69%) |
Jun 13, 2023 | 20.59 | 20.62 | 20.39 | 20.39 | 126,422 | -0.26(-1.27%) |
Jun 12, 2023 | 20.23 | 20.74 | 20.23 | 20.65 | 214,536 | +0.41(+2.02%) |
Jun 09, 2023 | 20.29 | 20.29 | 20.19 | 20.25 | 51,473 | +0.03(+0.14%) |
Jun 08, 2023 | 20.16 | 20.26 | 20.15 | 20.22 | 144,903 | +0.09(+0.43%) |
Jun 07, 2023 | 20.17 | 20.21 | 20.09 | 20.13 | 85,990 | +0.01(+0.05%) |
Jun 06, 2023 | 20.17 | 20.17 | 20.06 | 20.12 | 117,739 | +0.00(+0.00%) |
Jun 05, 2023 | 20.08 | 20.18 | 20.00 | 20.12 | 120,746 | +0.06(+0.29%) |
Jun 02, 2023 | 20.27 | 20.30 | 20.04 | 20.06 | 96,234 | -0.14(-0.67%) |
Jun 01, 2023 | 20.25 | 20.29 | 20.15 | 20.20 | 95,603 | +0.05(+0.24%) |
May 31, 2023 | 20.14 | 20.21 | 20.07 | 20.15 | 99,946 | +0.02(+0.10%) |
May 30, 2023 | 20.11 | 20.22 | 20.05 | 20.13 | 161,496 | +0.07(+0.34%) |
May 26, 2023 | 20.06 | 20.19 | 20.01 | 20.06 | 164,384 | -0.05(-0.24%) |
May 25, 2023 | 20.22 | 20.22 | 20.08 | 20.11 | 65,882 | +0.00(+0.00%) |
May 24, 2023 | 20.29 | 20.31 | 20.11 | 20.11 | 133,851 | -0.17(-0.84%) |
May 23, 2023 | 20.31 | 20.36 | 20.25 | 20.28 | 66,997 | -0.06(-0.31%) |
May 22, 2023 | 20.39 | 20.46 | 20.29 | 20.34 | 142,142 | -0.02(-0.10%) |
May 19, 2023 | 20.43 | 20.43 | 20.36 | 20.36 | 56,775 | -0.03(-0.14%) |
May 18, 2023 | 20.45 | 20.45 | 20.36 | 20.39 | 114,142 | -0.04(-0.19%) |
May 17, 2023 | 20.42 | 20.49 | 20.36 | 20.43 | 81,229 | +0.02(+0.10%) |
May 16, 2023 | 20.45 | 20.48 | 20.40 | 20.41 | 91,393 | -0.05(-0.24%) |
May 15, 2023 | 20.61 | 20.61 | 20.45 | 20.46 | 87,459 | -0.08(-0.38%) |
May 12, 2023 | 20.52 | 20.60 | 20.45 | 20.54 | 83,150 | +0.07(+0.36%) |
May 11, 2023 | 20.53 | 20.62 | 20.43 | 20.46 | 90,038 | -0.04(-0.19%) |
May 10, 2023 | 20.51 | 20.64 | 20.45 | 20.50 | 79,231 | +0.05(+0.24%) |
May 09, 2023 | 20.54 | 20.68 | 20.44 | 20.45 | 129,012 | -0.07(-0.33%) |
May 08, 2023 | 20.56 | 20.62 | 20.46 | 20.52 | 69,607 | -0.05(-0.24%) |
May 05, 2023 | 20.47 | 20.65 | 20.45 | 20.57 | 117,321 | +0.09(+0.43%) |
May 04, 2023 | 20.44 | 20.61 | 20.44 | 20.48 | 74,629 | +0.03(+0.14%) |
May 03, 2023 | 20.52 | 20.64 | 20.45 | 20.45 | 98,184 | -0.10(-0.47%) |
May 02, 2023 | 20.41 | 20.59 | 20.41 | 20.55 | 108,096 | +0.16(+0.81%) |
May 01, 2023 | 20.68 | 20.68 | 20.38 | 20.38 | 181,410 | -0.32(-1.54%) |
Apr 28, 2023 | 20.61 | 20.79 | 20.61 | 20.70 | 75,348 | +0.13(+0.61%) |
Apr 27, 2023 | 20.59 | 20.68 | 20.58 | 20.58 | 79,867 | +0.00(+0.00%) |
Apr 26, 2023 | 20.69 | 20.84 | 20.56 | 20.58 | 122,499 | -0.15(-0.70%) |
Apr 25, 2023 | 20.89 | 20.93 | 20.72 | 20.72 | 103,161 | -0.19(-0.93%) |
Apr 24, 2023 | 20.77 | 21.02 | 20.69 | 20.92 | 87,674 | +0.20(+0.98%) |
Apr 21, 2023 | 20.70 | 20.97 | 20.62 | 20.71 | 74,305 | -0.03(-0.14%) |
Apr 20, 2023 | 20.75 | 20.87 | 20.68 | 20.74 | 83,460 | +0.03(+0.14%) |
Apr 19, 2023 | 20.58 | 20.76 | 20.56 | 20.71 | 164,081 | +0.09(+0.42%) |
Apr 18, 2023 | 20.75 | 20.99 | 20.55 | 20.63 | 162,015 | -0.10(-0.47%) |
Apr 17, 2023 | 20.86 | 20.91 | 20.72 | 20.72 | 98,606 | -0.14(-0.65%) |
Apr 14, 2023 | 20.95 | 20.99 | 20.83 | 20.86 | 72,011 | -0.09(-0.42%) |
Apr 13, 2023 | 21.00 | 21.15 | 20.94 | 20.95 | 69,018 | +0.02(+0.08%) |
Apr 12, 2023 | 20.99 | 21.02 | 20.82 | 20.93 | 68,195 | -0.01(-0.05%) |
Apr 11, 2023 | 20.73 | 21.04 | 20.69 | 20.94 | 178,347 | +0.21(+1.03%) |
Apr 10, 2023 | 20.91 | 20.91 | 20.65 | 20.73 | 135,533 | -0.11(-0.51%) |
Apr 06, 2023 | 20.90 | 20.93 | 20.80 | 20.83 | 121,801 | -0.07(-0.32%) |
Apr 05, 2023 | 20.81 | 20.98 | 20.77 | 20.90 | 115,981 | +0.20(+0.98%) |
Apr 04, 2023 | 20.77 | 20.91 | 20.59 | 20.70 | 95,360 | -0.09(-0.42%) |
Apr 03, 2023 | 20.94 | 21.12 | 20.69 | 20.79 | 150,581 | -0.20(-0.97%) |
Mar 31, 2023 | 20.72 | 20.99 | 20.72 | 20.99 | 78,288 | +0.27(+1.31%) |
Mar 30, 2023 | 20.66 | 20.82 | 20.59 | 20.72 | 93,716 | +0.10(+0.47%) |
Mar 29, 2023 | 20.64 | 20.71 | 20.57 | 20.62 | 63,576 | -0.07(-0.33%) |
Mar 28, 2023 | 20.53 | 20.77 | 20.49 | 20.69 | 139,037 | +0.15(+0.75%) |
Mar 27, 2023 | 20.60 | 20.81 | 20.53 | 20.53 | 73,632 | -0.01(-0.05%) |
Mar 24, 2023 | 20.45 | 20.61 | 20.45 | 20.54 | 56,118 | +0.08(+0.38%) |
Mar 23, 2023 | 20.39 | 20.53 | 20.39 | 20.47 | 50,808 | -0.04(-0.19%) |
Mar 22, 2023 | 20.38 | 20.56 | 20.38 | 20.51 | 58,935 | +0.13(+0.62%) |
Mar 21, 2023 | 20.52 | 20.52 | 20.38 | 20.38 | 132,445 | -0.16(-0.80%) |
Mar 20, 2023 | 20.61 | 20.63 | 20.52 | 20.54 | 76,085 | -0.07(-0.33%) |
Mar 17, 2023 | 20.55 | 20.62 | 20.46 | 20.61 | 108,937 | +0.13(+0.61%) |
Mar 16, 2023 | 20.58 | 20.66 | 20.48 | 20.49 | 78,465 | -0.04(-0.19%) |
Mar 15, 2023 | 20.50 | 20.54 | 20.44 | 20.52 | 88,438 | +0.07(+0.33%) |
Mar 14, 2023 | 20.50 | 20.56 | 20.42 | 20.46 | 91,463 | +0.02(+0.08%) |
Mar 13, 2023 | 20.43 | 20.52 | 20.38 | 20.44 | 173,765 | +0.06(+0.28%) |
Mar 10, 2023 | 20.34 | 20.45 | 20.33 | 20.38 | 95,332 | +0.08(+0.38%) |
Mar 09, 2023 | 20.32 | 20.41 | 20.31 | 20.31 | 158,959 | -0.02(-0.09%) |
Mar 08, 2023 | 20.33 | 20.41 | 20.31 | 20.33 | 135,331 | -0.03(-0.14%) |
Mar 07, 2023 | 20.38 | 20.43 | 20.34 | 20.35 | 159,519 | -0.04(-0.19%) |
Mar 06, 2023 | 20.47 | 20.48 | 20.38 | 20.39 | 70,046 | -0.04(-0.19%) |
Mar 03, 2023 | 20.44 | 20.48 | 20.40 | 20.43 | 92,076 | +0.07(+0.33%) |
Mar 02, 2023 | 20.41 | 20.42 | 20.29 | 20.36 | 84,372 | -0.05(-0.24%) |
Mar 01, 2023 | 20.48 | 20.61 | 20.38 | 20.41 | 62,749 | -0.07(-0.33%) |
Feb 28, 2023 | 20.61 | 20.61 | 20.46 | 20.48 | 97,039 | -0.09(-0.42%) |
Feb 27, 2023 | 20.52 | 20.62 | 20.43 | 20.57 | 88,117 | +0.18(+0.90%) |
Feb 24, 2023 | 20.48 | 20.49 | 20.36 | 20.38 | 124,078 | -0.13(-0.66%) |
Feb 23, 2023 | 20.57 | 20.64 | 20.52 | 20.52 | 85,029 | -0.03(-0.14%) |
Feb 22, 2023 | 20.67 | 20.76 | 20.55 | 20.55 | 110,987 | -0.05(-0.23%) |
Feb 21, 2023 | 20.77 | 20.82 | 20.57 | 20.60 | 120,082 | -0.30(-1.43%) |
Feb 17, 2023 | 20.82 | 21.06 | 20.81 | 20.89 | 77,939 | -0.01(-0.05%) |
Feb 16, 2023 | 21.14 | 21.14 | 20.90 | 20.90 | 65,012 | -0.27(-1.27%) |
Feb 15, 2023 | 21.29 | 21.33 | 21.14 | 21.17 | 67,951 | -0.04(-0.18%) |
Feb 14, 2023 | 21.58 | 21.67 | 21.15 | 21.21 | 119,178 | -0.33(-1.54%) |
Feb 13, 2023 | 21.54 | 21.63 | 21.49 | 21.54 | 70,724 | +0.02(+0.09%) |
Feb 10, 2023 | 21.26 | 21.54 | 21.26 | 21.52 | 69,271 | +0.17(+0.81%) |
Feb 09, 2023 | 21.28 | 21.57 | 21.24 | 21.35 | 135,683 | +0.10(+0.45%) |
Feb 08, 2023 | 21.24 | 21.33 | 21.17 | 21.26 | 105,674 | +0.03(+0.14%) |
Feb 07, 2023 | 21.12 | 21.34 | 21.05 | 21.23 | 87,902 | +0.14(+0.66%) |
Feb 06, 2023 | 21.27 | 21.30 | 21.07 | 21.09 | 88,619 | -0.22(-1.02%) |
Feb 03, 2023 | 21.31 | 21.51 | 21.23 | 21.30 | 108,890 | -0.10(-0.45%) |
Feb 02, 2023 | 21.45 | 21.60 | 21.37 | 21.40 | 121,647 | +0.07(+0.32%) |