Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.15 | 26.22 | 26.04 | 26.13 | 40,651 | +0.18(+0.69%) |
Jan 30, 2024 | 25.95 | 26.02 | 25.85 | 25.95 | 27,885 | -0.26(-0.99%) |
Jan 29, 2024 | 26.07 | 26.23 | 26.07 | 26.21 | 64,681 | +0.49(+1.91%) |
Jan 26, 2024 | 25.71 | 25.88 | 25.70 | 25.72 | 88,390 | -0.13(-0.50%) |
Jan 25, 2024 | 25.81 | 25.85 | 25.73 | 25.85 | 155,705 | +0.05(+0.19%) |
Jan 24, 2024 | 25.78 | 25.87 | 25.75 | 25.80 | 82,047 | +0.40(+1.57%) |
Jan 23, 2024 | 25.40 | 25.50 | 25.40 | 25.40 | 114,745 | -0.71(-2.72%) |
Jan 22, 2024 | 25.95 | 26.17 | 25.95 | 26.11 | 79,757 | +0.11(+0.42%) |
Jan 19, 2024 | 25.88 | 26.03 | 25.81 | 26.00 | 48,853 | +0.36(+1.40%) |
Jan 18, 2024 | 25.59 | 25.67 | 25.57 | 25.64 | 55,305 | +0.07(+0.27%) |
Jan 17, 2024 | 25.62 | 25.66 | 25.53 | 25.57 | 84,081 | -0.38(-1.46%) |
Jan 16, 2024 | 26.17 | 26.17 | 25.95 | 25.95 | 79,805 | -0.25(-0.95%) |
Jan 12, 2024 | 26.18 | 26.23 | 26.12 | 26.20 | 22,777 | +0.33(+1.28%) |
Jan 11, 2024 | 25.77 | 25.87 | 25.68 | 25.87 | 24,169 | +0.14(+0.54%) |
Jan 10, 2024 | 25.80 | 25.80 | 25.66 | 25.73 | 16,890 | +0.12(+0.47%) |
Jan 09, 2024 | 25.54 | 25.64 | 25.52 | 25.61 | 37,378 | -0.09(-0.35%) |
Jan 08, 2024 | 25.58 | 25.71 | 25.43 | 25.70 | 25,770 | -0.07(-0.27%) |
Jan 05, 2024 | 25.74 | 25.89 | 25.70 | 25.77 | 60,531 | +0.10(+0.39%) |
Jan 04, 2024 | 25.70 | 25.75 | 25.62 | 25.67 | 58,188 | +0.22(+0.86%) |
Jan 03, 2024 | 25.44 | 25.47 | 25.36 | 25.45 | 35,782 | -0.06(-0.24%) |
Jan 02, 2024 | 25.54 | 25.59 | 25.50 | 25.51 | 86,585 | -0.09(-0.35%) |
Dec 29, 2023 | 25.67 | 25.68 | 25.55 | 25.60 | 36,944 | -0.13(-0.51%) |
Dec 28, 2023 | 25.70 | 25.76 | 25.61 | 25.73 | 46,224 | +0.18(+0.70%) |
Dec 27, 2023 | 25.55 | 25.62 | 25.52 | 25.55 | 83,106 | +0.15(+0.59%) |
Dec 26, 2023 | 25.44 | 25.47 | 25.34 | 25.40 | 35,271 | +0.08(+0.32%) |
Dec 22, 2023 | 25.28 | 25.40 | 25.23 | 25.32 | 168,129 | +0.23(+0.92%) |
Dec 21, 2023 | 24.96 | 25.10 | 24.92 | 25.09 | 55,871 | +0.44(+1.78%) |
Dec 20, 2023 | 24.93 | 24.93 | 24.64 | 24.65 | 124,505 | -0.74(-2.91%) |
Dec 19, 2023 | 25.29 | 25.43 | 25.29 | 25.39 | 62,284 | +0.08(+0.32%) |
Dec 18, 2023 | 24.89 | 25.36 | 24.81 | 25.31 | 363,311 | +0.14(+0.55%) |
Dec 15, 2023 | 25.28 | 25.31 | 25.17 | 25.17 | 32,210 | +0.01(+0.04%) |
Dec 14, 2023 | 25.07 | 25.22 | 25.07 | 25.16 | 38,404 | +0.20(+0.79%) |
Dec 13, 2023 | 24.64 | 24.97 | 24.58 | 24.97 | 46,713 | +0.34(+1.40%) |
Dec 12, 2023 | 24.58 | 24.64 | 24.45 | 24.62 | 55,521 | -0.09(-0.36%) |
Dec 11, 2023 | 24.71 | 24.72 | 24.63 | 24.71 | 34,834 | +0.16(+0.64%) |
Dec 08, 2023 | 24.59 | 24.64 | 24.51 | 24.55 | 28,510 | -0.10(-0.40%) |
Dec 07, 2023 | 24.73 | 24.73 | 24.60 | 24.65 | 63,931 | +0.01(+0.04%) |
Dec 06, 2023 | 24.70 | 24.73 | 24.58 | 24.64 | 30,338 | +0.06(+0.24%) |
Dec 05, 2023 | 24.47 | 24.58 | 24.43 | 24.58 | 16,451 | +0.24(+0.97%) |
Dec 04, 2023 | 24.43 | 24.48 | 24.35 | 24.35 | 39,325 | +0.18(+0.73%) |
Dec 01, 2023 | 24.01 | 24.21 | 23.96 | 24.17 | 80,085 | +0.18(+0.74%) |
Nov 30, 2023 | 23.97 | 24.03 | 23.85 | 23.99 | 55,142 | +0.14(+0.58%) |
Nov 29, 2023 | 23.82 | 23.91 | 23.79 | 23.86 | 76,066 | +0.11(+0.46%) |
Nov 28, 2023 | 23.60 | 23.76 | 23.60 | 23.75 | 16,162 | +0.30(+1.30%) |
Nov 27, 2023 | 23.49 | 23.55 | 23.44 | 23.44 | 26,555 | -0.06(-0.25%) |
Nov 24, 2023 | 23.45 | 23.55 | 23.45 | 23.50 | 10,983 | -0.02(-0.08%) |
Nov 22, 2023 | 23.50 | 23.59 | 23.50 | 23.52 | 24,014 | +0.06(+0.25%) |
Nov 21, 2023 | 23.44 | 23.50 | 23.40 | 23.46 | 72,138 | +0.11(+0.46%) |
Nov 20, 2023 | 23.32 | 23.41 | 23.27 | 23.35 | 34,649 | -0.05(-0.21%) |
Nov 17, 2023 | 23.39 | 23.50 | 23.36 | 23.40 | 26,020 | +0.07(+0.30%) |
Nov 16, 2023 | 23.33 | 23.48 | 23.30 | 23.33 | 24,268 | -0.01(-0.04%) |
Nov 15, 2023 | 23.31 | 23.36 | 23.24 | 23.34 | 13,740 | +0.00(+0.00%) |
Nov 14, 2023 | 23.19 | 23.38 | 23.19 | 23.34 | 30,258 | +0.30(+1.32%) |
Nov 13, 2023 | 22.95 | 23.11 | 22.95 | 23.04 | 89,325 | +0.01(+0.04%) |
Nov 10, 2023 | 22.81 | 23.04 | 22.79 | 23.03 | 15,668 | +0.29(+1.30%) |
Nov 09, 2023 | 22.86 | 22.94 | 22.73 | 22.73 | 16,707 | -0.18(-0.77%) |
Nov 08, 2023 | 22.93 | 22.98 | 22.91 | 22.91 | 11,515 | +0.04(+0.17%) |
Nov 07, 2023 | 22.80 | 22.91 | 22.79 | 22.87 | 15,431 | +0.03(+0.13%) |
Nov 06, 2023 | 22.86 | 22.93 | 22.79 | 22.84 | 29,080 | -0.02(-0.09%) |
Nov 03, 2023 | 22.73 | 22.92 | 22.73 | 22.86 | 26,747 | +0.08(+0.35%) |
Nov 02, 2023 | 22.62 | 22.78 | 22.61 | 22.78 | 25,594 | +0.34(+1.53%) |
Nov 01, 2023 | 22.42 | 22.49 | 22.35 | 22.44 | 20,360 | -0.03(-0.13%) |
Oct 31, 2023 | 22.41 | 22.47 | 22.28 | 22.47 | 25,650 | -0.09(-0.39%) |
Oct 30, 2023 | 22.50 | 22.59 | 22.44 | 22.56 | 69,968 | +0.29(+1.33%) |
Oct 27, 2023 | 22.44 | 22.44 | 22.23 | 22.26 | 95,653 | +0.10(+0.44%) |
Oct 26, 2023 | 22.21 | 22.29 | 22.15 | 22.16 | 77,488 | -0.30(-1.36%) |
Oct 25, 2023 | 22.62 | 22.62 | 22.37 | 22.47 | 29,763 | -0.28(-1.21%) |
Oct 24, 2023 | 22.73 | 22.80 | 22.67 | 22.74 | 71,678 | +0.03(+0.13%) |
Oct 23, 2023 | 22.73 | 22.75 | 22.63 | 22.71 | 31,952 | -0.21(-0.90%) |
Oct 20, 2023 | 23.03 | 23.03 | 22.91 | 22.92 | 24,718 | -0.23(-0.98%) |
Oct 19, 2023 | 23.05 | 23.25 | 23.05 | 23.15 | 26,103 | +0.10(+0.43%) |
Oct 18, 2023 | 23.19 | 23.19 | 23.01 | 23.05 | 468,784 | -0.31(-1.35%) |
Oct 17, 2023 | 23.27 | 23.41 | 23.23 | 23.36 | 26,382 | -0.02(-0.08%) |
Oct 16, 2023 | 23.29 | 23.42 | 23.20 | 23.38 | 58,957 | +0.21(+0.89%) |
Oct 13, 2023 | 23.23 | 23.27 | 23.14 | 23.18 | 66,673 | +0.03(+0.13%) |
Oct 12, 2023 | 23.26 | 23.26 | 23.08 | 23.15 | 158,097 | -0.23(-0.97%) |
Oct 11, 2023 | 23.37 | 23.40 | 23.30 | 23.37 | 120,779 | +0.13(+0.55%) |
Oct 10, 2023 | 23.20 | 23.31 | 23.20 | 23.25 | 21,044 | +0.19(+0.81%) |
Oct 09, 2023 | 22.94 | 23.08 | 22.85 | 23.06 | 50,683 | -0.23(-0.97%) |
Oct 06, 2023 | 23.11 | 23.35 | 23.11 | 23.28 | 19,910 | +0.20(+0.85%) |
Oct 05, 2023 | 23.04 | 23.15 | 23.03 | 23.09 | 46,505 | +0.20(+0.86%) |
Oct 04, 2023 | 22.92 | 22.96 | 22.85 | 22.89 | 94,282 | +0.01(+0.04%) |
Oct 03, 2023 | 23.04 | 23.05 | 22.86 | 22.88 | 107,388 | -0.21(-0.89%) |
Oct 02, 2023 | 23.11 | 23.12 | 22.99 | 23.09 | 49,655 | +0.00(+0.00%) |
Sep 29, 2023 | 23.21 | 23.24 | 22.98 | 23.09 | 67,670 | -0.02(-0.09%) |
Sep 28, 2023 | 23.08 | 23.12 | 22.88 | 23.11 | 231,411 | -0.13(-0.55%) |
Sep 27, 2023 | 23.32 | 23.33 | 23.21 | 23.24 | 72,504 | +0.18(+0.77%) |
Sep 26, 2023 | 23.20 | 23.20 | 23.04 | 23.06 | 32,339 | -0.25(-1.05%) |
Sep 25, 2023 | 23.21 | 23.30 | 23.17 | 23.30 | 25,316 | +0.14(+0.59%) |
Sep 22, 2023 | 23.32 | 23.32 | 23.12 | 23.17 | 30,647 | -0.08(-0.34%) |
Sep 21, 2023 | 23.27 | 23.30 | 23.18 | 23.25 | 33,395 | -0.17(-0.71%) |
Sep 20, 2023 | 23.52 | 23.58 | 23.41 | 23.41 | 25,261 | -0.03(-0.13%) |
Sep 19, 2023 | 23.50 | 23.50 | 23.41 | 23.44 | 31,340 | -0.10(-0.42%) |
Sep 18, 2023 | 23.42 | 23.57 | 23.42 | 23.54 | 27,671 | -0.01(-0.06%) |
Sep 15, 2023 | 23.61 | 23.67 | 23.53 | 23.56 | 96,962 | -0.11(-0.45%) |
Sep 14, 2023 | 23.67 | 23.68 | 23.57 | 23.66 | 17,679 | +0.13(+0.54%) |
Sep 13, 2023 | 23.56 | 23.60 | 23.50 | 23.54 | 77,717 | +0.01(+0.06%) |
Sep 12, 2023 | 23.70 | 23.70 | 23.50 | 23.52 | 167,785 | -0.33(-1.38%) |
Sep 11, 2023 | 23.78 | 23.85 | 23.71 | 23.85 | 195,159 | +0.23(+1.00%) |
Sep 08, 2023 | 23.50 | 23.61 | 23.47 | 23.61 | 72,354 | +0.23(+0.96%) |
Sep 07, 2023 | 23.26 | 23.39 | 23.21 | 23.39 | 36,292 | +0.19(+0.80%) |
Sep 06, 2023 | 23.26 | 23.33 | 23.16 | 23.20 | 27,958 | -0.09(-0.38%) |
Sep 05, 2023 | 23.26 | 23.39 | 23.21 | 23.29 | 40,995 | +0.15(+0.63%) |
Sep 01, 2023 | 23.18 | 23.22 | 23.03 | 23.14 | 21,999 | +0.17(+0.72%) |
Aug 31, 2023 | 23.03 | 23.03 | 22.87 | 22.98 | 16,486 | -0.13(-0.55%) |
Aug 30, 2023 | 23.03 | 23.14 | 22.99 | 23.10 | 32,441 | +0.05(+0.23%) |
Aug 29, 2023 | 22.88 | 23.10 | 22.88 | 23.05 | 50,458 | +0.16(+0.71%) |
Aug 28, 2023 | 22.86 | 22.98 | 22.77 | 22.89 | 242,118 | +0.08(+0.34%) |
Aug 25, 2023 | 22.79 | 22.90 | 22.70 | 22.81 | 32,759 | -0.02(-0.09%) |
Aug 24, 2023 | 22.94 | 22.95 | 22.80 | 22.83 | 22,847 | -0.24(-1.06%) |
Aug 23, 2023 | 22.92 | 23.08 | 22.91 | 23.08 | 10,880 | +0.33(+1.46%) |
Aug 22, 2023 | 22.82 | 22.82 | 22.71 | 22.74 | 14,198 | -0.06(-0.26%) |
Aug 21, 2023 | 22.71 | 22.80 | 22.68 | 22.80 | 11,098 | +0.19(+0.82%) |
Aug 18, 2023 | 22.49 | 22.62 | 22.49 | 22.62 | 24,175 | +0.05(+0.22%) |
Aug 17, 2023 | 22.71 | 22.72 | 22.56 | 22.57 | 56,742 | -0.11(-0.47%) |
Aug 16, 2023 | 22.72 | 22.81 | 22.59 | 22.67 | 31,741 | +0.07(+0.30%) |
Aug 15, 2023 | 22.65 | 22.66 | 22.50 | 22.61 | 139,687 | -0.09(-0.39%) |
Aug 14, 2023 | 22.61 | 22.70 | 22.52 | 22.69 | 15,929 | -0.04(-0.17%) |
Aug 11, 2023 | 22.77 | 22.82 | 22.69 | 22.73 | 18,175 | -0.12(-0.51%) |
Aug 10, 2023 | 22.92 | 22.98 | 22.77 | 22.85 | 46,989 | +0.02(+0.09%) |
Aug 09, 2023 | 22.87 | 22.93 | 22.77 | 22.83 | 6,350 | +0.02(+0.09%) |
Aug 08, 2023 | 22.80 | 22.88 | 22.68 | 22.81 | 54,504 | -0.08(-0.34%) |
Aug 07, 2023 | 22.95 | 23.04 | 22.82 | 22.89 | 217,989 | +0.07(+0.30%) |
Aug 04, 2023 | 22.74 | 22.89 | 22.74 | 22.82 | 25,895 | +0.24(+1.04%) |
Aug 03, 2023 | 22.56 | 22.68 | 22.52 | 22.59 | 132,128 | -0.01(-0.04%) |
Aug 02, 2023 | 22.81 | 22.81 | 22.56 | 22.60 | 69,195 | -0.47(-2.04%) |
Aug 01, 2023 | 23.09 | 23.13 | 23.01 | 23.07 | 97,377 | -0.12(-0.51%) |
Jul 31, 2023 | 23.12 | 23.26 | 23.07 | 23.18 | 33,193 | +0.16(+0.70%) |
Jul 28, 2023 | 23.01 | 23.05 | 22.88 | 23.02 | 37,934 | +0.19(+0.84%) |
Jul 27, 2023 | 23.04 | 23.06 | 22.83 | 22.83 | 62,334 | -0.20(-0.85%) |
Jul 26, 2023 | 23.01 | 23.10 | 22.98 | 23.03 | 18,434 | +0.04(+0.17%) |
Jul 25, 2023 | 23.01 | 23.04 | 22.85 | 22.99 | 27,765 | +0.03(+0.13%) |
Jul 24, 2023 | 22.88 | 22.98 | 22.84 | 22.96 | 34,997 | +0.06(+0.27%) |
Jul 21, 2023 | 23.01 | 23.01 | 22.86 | 22.90 | 74,872 | -0.07(-0.31%) |
Jul 20, 2023 | 23.09 | 23.09 | 22.94 | 22.97 | 20,632 | -0.11(-0.47%) |
Jul 19, 2023 | 23.13 | 23.13 | 23.03 | 23.08 | 25,955 | +0.08(+0.34%) |
Jul 18, 2023 | 23.00 | 23.06 | 22.89 | 23.00 | 35,104 | -0.01(-0.05%) |
Jul 17, 2023 | 22.99 | 23.11 | 22.91 | 23.01 | 115,698 | +0.11(+0.48%) |
Jul 14, 2023 | 22.84 | 23.12 | 22.82 | 22.90 | 20,210 | +0.07(+0.30%) |
Jul 13, 2023 | 22.76 | 22.88 | 22.67 | 22.83 | 79,944 | -0.05(-0.21%) |
Jul 12, 2023 | 22.79 | 22.93 | 22.78 | 22.88 | 23,226 | +0.19(+0.82%) |
Jul 11, 2023 | 22.64 | 22.75 | 22.58 | 22.69 | 11,837 | +0.22(+0.96%) |
Jul 10, 2023 | 22.38 | 22.53 | 22.36 | 22.48 | 49,831 | -0.02(-0.09%) |
Jul 07, 2023 | 22.46 | 22.60 | 22.33 | 22.50 | 41,723 | -0.05(-0.23%) |
Jul 06, 2023 | 22.58 | 22.63 | 22.42 | 22.55 | 58,851 | -0.05(-0.20%) |
Jul 05, 2023 | 22.64 | 22.73 | 22.58 | 22.60 | 49,902 | -0.02(-0.09%) |
Jul 03, 2023 | 22.61 | 22.76 | 22.58 | 22.62 | 31,718 | +0.08(+0.35%) |
Jun 30, 2023 | 22.53 | 22.67 | 22.46 | 22.54 | 40,878 | +0.22(+0.96%) |
Jun 29, 2023 | 22.32 | 22.48 | 22.31 | 22.32 | 47,158 | -0.02(-0.09%) |
Jun 28, 2023 | 22.28 | 22.40 | 22.27 | 22.34 | 38,886 | +0.17(+0.75%) |
Jun 27, 2023 | 22.15 | 22.21 | 22.10 | 22.17 | 46,468 | +0.18(+0.80%) |
Jun 26, 2023 | 21.99 | 22.06 | 21.97 | 22.00 | 17,067 | +0.13(+0.60%) |
Jun 23, 2023 | 21.95 | 21.95 | 21.73 | 21.87 | 16,753 | -0.33(-1.47%) |
Jun 22, 2023 | 22.16 | 22.23 | 22.14 | 22.19 | 89,655 | -0.04(-0.16%) |
Jun 21, 2023 | 22.22 | 22.26 | 22.16 | 22.23 | 71,317 | -0.01(-0.02%) |
Jun 20, 2023 | 22.22 | 22.27 | 22.17 | 22.23 | 33,871 | -0.03(-0.13%) |
Jun 16, 2023 | 22.29 | 22.30 | 22.22 | 22.26 | 94,417 | +0.06(+0.27%) |
Jun 15, 2023 | 22.06 | 22.24 | 22.06 | 22.20 | 29,010 | +0.14(+0.62%) |
Jun 14, 2023 | 22.10 | 22.14 | 22.00 | 22.07 | 20,053 | +0.11(+0.49%) |
Jun 13, 2023 | 21.97 | 22.06 | 21.95 | 21.96 | 88,955 | +0.22(+0.99%) |
Jun 12, 2023 | 21.72 | 21.78 | 21.66 | 21.74 | 26,470 | +0.12(+0.56%) |
Jun 09, 2023 | 21.62 | 21.70 | 21.62 | 21.62 | 13,777 | -0.06(-0.29%) |
Jun 08, 2023 | 21.70 | 21.76 | 21.67 | 21.69 | 72,432 | -0.09(-0.40%) |
Jun 07, 2023 | 21.79 | 21.84 | 21.73 | 21.77 | 43,079 | +0.11(+0.49%) |
Jun 06, 2023 | 21.63 | 21.70 | 21.61 | 21.67 | 25,078 | +0.00(+0.01%) |
Jun 05, 2023 | 21.64 | 21.69 | 21.55 | 21.67 | 52,248 | -0.09(-0.41%) |
Jun 02, 2023 | 21.66 | 21.81 | 21.63 | 21.75 | 716,121 | +0.10(+0.45%) |
Jun 01, 2023 | 21.43 | 21.70 | 21.43 | 21.66 | 78,647 | +0.30(+1.42%) |
May 31, 2023 | 21.38 | 21.45 | 21.22 | 21.35 | 20,162 | -0.08(-0.37%) |
May 30, 2023 | 21.52 | 21.52 | 21.35 | 21.43 | 26,009 | -0.09(-0.41%) |
May 26, 2023 | 21.36 | 21.53 | 21.35 | 21.52 | 48,795 | +0.39(+1.83%) |
May 25, 2023 | 21.14 | 21.15 | 21.09 | 21.13 | 8,098 | +0.09(+0.44%) |
May 24, 2023 | 21.08 | 21.12 | 20.98 | 21.04 | 7,843 | +0.04(+0.18%) |
May 23, 2023 | 21.05 | 21.18 | 21.00 | 21.00 | 20,125 | -0.07(-0.32%) |
May 22, 2023 | 21.05 | 21.18 | 21.00 | 21.07 | 10,229 | +0.21(+1.01%) |
May 19, 2023 | 20.83 | 20.91 | 20.79 | 20.86 | 4,630 | -0.06(-0.30%) |
May 18, 2023 | 20.88 | 20.92 | 20.73 | 20.92 | 6,595 | -0.14(-0.68%) |
May 17, 2023 | 21.05 | 21.12 | 20.97 | 21.06 | 6,805 | -0.10(-0.45%) |
May 16, 2023 | 21.19 | 21.23 | 21.11 | 21.16 | 6,590 | -0.11(-0.54%) |
May 15, 2023 | 21.19 | 21.33 | 21.16 | 21.27 | 11,418 | +0.19(+0.91%) |
May 12, 2023 | 21.07 | 21.12 | 21.07 | 21.08 | 1,496 | -0.08(-0.37%) |
May 11, 2023 | 21.20 | 21.20 | 21.14 | 21.16 | 5,020 | -0.16(-0.73%) |
May 10, 2023 | 21.28 | 21.32 | 21.22 | 21.32 | 12,465 | +0.16(+0.76%) |
May 09, 2023 | 21.14 | 21.22 | 21.13 | 21.16 | 9,526 | -0.04(-0.18%) |
May 08, 2023 | 21.21 | 21.23 | 21.18 | 21.20 | 4,234 | +0.05(+0.23%) |
May 05, 2023 | 21.02 | 21.18 | 21.02 | 21.15 | 9,669 | +0.11(+0.51%) |
May 04, 2023 | 21.05 | 21.18 | 21.00 | 21.04 | 19,533 | +0.16(+0.75%) |
May 03, 2023 | 20.93 | 20.97 | 20.81 | 20.88 | 4,624 | -0.07(-0.31%) |
May 02, 2023 | 20.99 | 21.03 | 20.88 | 20.95 | 3,423 | -0.08(-0.40%) |
May 01, 2023 | 21.03 | 21.13 | 21.00 | 21.03 | 7,145 | +0.03(+0.12%) |
Apr 28, 2023 | 20.92 | 21.04 | 20.92 | 21.01 | 18,045 | +0.22(+1.06%) |
Apr 27, 2023 | 20.73 | 20.83 | 20.71 | 20.79 | 15,581 | +0.18(+0.89%) |
Apr 26, 2023 | 20.60 | 20.70 | 20.60 | 20.60 | 4,902 | +0.14(+0.69%) |
Apr 25, 2023 | 20.54 | 20.54 | 20.46 | 20.46 | 29,453 | -0.07(-0.35%) |
Apr 24, 2023 | 20.51 | 20.56 | 20.47 | 20.53 | 11,793 | +0.12(+0.59%) |
Apr 21, 2023 | 20.41 | 20.45 | 20.33 | 20.41 | 14,131 | +0.02(+0.08%) |
Apr 20, 2023 | 20.37 | 20.47 | 20.35 | 20.40 | 12,324 | -0.00(-0.00%) |
Apr 19, 2023 | 20.37 | 20.45 | 20.32 | 20.40 | 13,163 | +0.02(+0.12%) |
Apr 18, 2023 | 20.45 | 20.51 | 20.32 | 20.37 | 9,443 | -0.10(-0.48%) |
Apr 17, 2023 | 20.41 | 20.47 | 20.39 | 20.47 | 4,711 | -0.07(-0.36%) |
Apr 14, 2023 | 20.61 | 20.71 | 20.50 | 20.54 | 22,530 | -0.10(-0.48%) |
Apr 13, 2023 | 20.62 | 20.67 | 20.56 | 20.64 | 9,993 | +0.04(+0.18%) |
Apr 12, 2023 | 20.66 | 20.69 | 20.55 | 20.61 | 15,649 | +0.03(+0.15%) |
Apr 11, 2023 | 20.53 | 20.61 | 20.48 | 20.57 | 6,824 | +0.08(+0.41%) |
Apr 10, 2023 | 20.41 | 20.51 | 20.41 | 20.49 | 6,778 | -0.03(-0.14%) |
Apr 06, 2023 | 20.44 | 20.56 | 20.32 | 20.52 | 4,297 | +0.11(+0.53%) |
Apr 05, 2023 | 20.40 | 20.48 | 20.36 | 20.41 | 4,071 | +0.11(+0.54%) |
Apr 04, 2023 | 20.30 | 20.35 | 20.28 | 20.30 | 4,867 | +0.05(+0.24%) |
Apr 03, 2023 | 20.21 | 20.28 | 20.21 | 20.26 | 4,079 | +0.04(+0.20%) |
Mar 31, 2023 | 20.27 | 20.27 | 20.19 | 20.22 | 4,415 | +0.16(+0.82%) |
Mar 30, 2023 | 20.02 | 20.07 | 20.00 | 20.05 | 8,531 | +0.12(+0.62%) |
Mar 29, 2023 | 19.87 | 19.93 | 19.87 | 19.93 | 42,664 | +0.19(+0.94%) |
Mar 28, 2023 | 19.77 | 19.79 | 19.73 | 19.74 | 176,805 | -0.11(-0.58%) |
Mar 27, 2023 | 19.84 | 19.89 | 19.77 | 19.86 | 5,144 | +0.03(+0.16%) |
Mar 24, 2023 | 19.76 | 19.83 | 19.72 | 19.83 | 9,301 | -0.14(-0.69%) |
Mar 23, 2023 | 20.07 | 20.07 | 19.96 | 19.96 | 2,989 | +0.11(+0.54%) |
Mar 22, 2023 | 19.93 | 20.03 | 19.84 | 19.85 | 9,239 | -0.08(-0.39%) |
Mar 21, 2023 | 19.95 | 19.95 | 19.86 | 19.93 | 6,507 | +0.04(+0.19%) |
Mar 20, 2023 | 19.83 | 19.89 | 19.82 | 19.89 | 6,942 | +0.04(+0.20%) |
Mar 17, 2023 | 19.89 | 19.91 | 19.82 | 19.85 | 13,807 | -0.21(-1.02%) |
Mar 16, 2023 | 19.74 | 20.06 | 19.68 | 20.06 | 11,255 | +0.40(+2.04%) |
Mar 15, 2023 | 19.60 | 19.71 | 19.53 | 19.66 | 54,682 | -0.40(-2.00%) |
Mar 14, 2023 | 20.00 | 20.10 | 19.93 | 20.06 | 19,720 | +0.05(+0.26%) |
Mar 13, 2023 | 19.98 | 20.15 | 19.96 | 20.01 | 14,527 | -0.25(-1.22%) |
Mar 10, 2023 | 20.39 | 20.39 | 20.23 | 20.25 | 9,957 | -0.13(-0.64%) |
Mar 09, 2023 | 20.58 | 20.58 | 20.30 | 20.39 | 6,232 | -0.30(-1.43%) |
Mar 08, 2023 | 20.70 | 20.71 | 20.66 | 20.68 | 1,167 | +0.11(+0.55%) |
Mar 07, 2023 | 20.71 | 20.75 | 20.57 | 20.57 | 5,021 | -0.15(-0.71%) |
Mar 06, 2023 | 20.73 | 20.80 | 20.68 | 20.72 | 13,843 | +0.01(+0.05%) |
Mar 03, 2023 | 20.57 | 20.71 | 20.57 | 20.71 | 7,100 | +0.25(+1.24%) |
Mar 02, 2023 | 20.22 | 20.45 | 20.22 | 20.45 | 8,355 | +0.11(+0.53%) |
Mar 01, 2023 | 20.34 | 20.44 | 20.27 | 20.34 | 39,844 | +0.20(+0.97%) |
Feb 28, 2023 | 20.16 | 20.20 | 20.07 | 20.15 | 22,878 | -0.03(-0.14%) |
Feb 27, 2023 | 20.26 | 20.31 | 20.17 | 20.18 | 13,331 | -0.01(-0.05%) |
Feb 24, 2023 | 20.16 | 20.19 | 20.09 | 20.19 | 39,878 | -0.18(-0.91%) |
Feb 23, 2023 | 20.36 | 20.41 | 20.23 | 20.37 | 27,107 | +0.10(+0.51%) |
Feb 22, 2023 | 20.36 | 20.36 | 20.23 | 20.27 | 23,421 | -0.25(-1.22%) |
Feb 21, 2023 | 20.56 | 20.70 | 20.49 | 20.52 | 44,976 | -0.17(-0.80%) |
Feb 17, 2023 | 20.69 | 20.77 | 20.64 | 20.69 | 10,050 | -0.09(-0.43%) |
Feb 16, 2023 | 20.68 | 20.87 | 20.68 | 20.78 | 4,735 | +0.03(+0.14%) |
Feb 15, 2023 | 20.65 | 20.75 | 20.65 | 20.75 | 5,456 | +0.18(+0.86%) |
Feb 14, 2023 | 20.47 | 20.62 | 20.47 | 20.57 | 12,871 | +0.03(+0.14%) |
Feb 13, 2023 | 20.56 | 20.62 | 20.49 | 20.54 | 31,232 | -0.16(-0.76%) |
Feb 10, 2023 | 20.63 | 20.77 | 20.63 | 20.70 | 8,549 | +0.08(+0.40%) |
Feb 09, 2023 | 20.71 | 20.73 | 20.58 | 20.61 | 12,384 | -0.00(-0.02%) |
Feb 08, 2023 | 20.65 | 20.73 | 20.58 | 20.62 | 19,271 | +0.13(+0.62%) |
Feb 07, 2023 | 20.44 | 20.51 | 20.33 | 20.49 | 23,667 | +0.01(+0.05%) |
Feb 06, 2023 | 20.52 | 20.59 | 20.48 | 20.48 | 18,250 | -0.02(-0.10%) |
Feb 03, 2023 | 20.59 | 20.75 | 20.50 | 20.50 | 27,345 | -0.08(-0.38%) |
Feb 02, 2023 | 20.57 | 20.71 | 20.48 | 20.58 | 35,416 | -0.02(-0.10%) |