Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.86 | 44.95 | 44.82 | 44.85 | 702,555 | -0.01(-0.02%) |
Jan 30, 2024 | 44.88 | 44.94 | 44.85 | 44.86 | 435,132 | +0.00(+0.00%) |
Jan 29, 2024 | 44.90 | 44.92 | 44.80 | 44.86 | 389,131 | +0.06(+0.13%) |
Jan 26, 2024 | 44.85 | 45.00 | 44.80 | 44.80 | 655,527 | +0.00(+0.00%) |
Jan 25, 2024 | 44.80 | 44.98 | 44.80 | 44.80 | 1,118,487 | +0.02(+0.04%) |
Jan 24, 2024 | 44.86 | 45.02 | 44.78 | 44.78 | 891,158 | -0.02(-0.04%) |
Jan 23, 2024 | 44.86 | 44.95 | 44.78 | 44.80 | 1,220,898 | -0.05(-0.11%) |
Jan 22, 2024 | 44.90 | 45.07 | 44.85 | 44.85 | 1,375,493 | +0.00(+0.00%) |
Jan 19, 2024 | 44.87 | 45.06 | 44.76 | 44.85 | 2,648,011 | +22.52(+100.85%) |
Jan 18, 2024 | 22.15 | 22.34 | 21.86 | 22.33 | 75,638 | +0.35(+1.59%) |
Jan 17, 2024 | 21.86 | 22.05 | 21.75 | 21.98 | 95,079 | -0.11(-0.50%) |
Jan 16, 2024 | 22.68 | 22.65 | 22.05 | 22.09 | 105,730 | -0.91(-3.94%) |
Jan 12, 2024 | 23.30 | 23.35 | 22.90 | 23.00 | 66,217 | +0.07(+0.30%) |
Jan 11, 2024 | 22.85 | 23.05 | 22.65 | 22.93 | 134,197 | -0.06(-0.26%) |
Jan 10, 2024 | 22.88 | 23.01 | 22.78 | 22.99 | 89,126 | +0.18(+0.79%) |
Jan 09, 2024 | 22.88 | 23.00 | 22.63 | 22.81 | 114,373 | -0.28(-1.21%) |
Jan 08, 2024 | 23.13 | 23.26 | 22.98 | 23.09 | 84,805 | -0.04(-0.17%) |
Jan 05, 2024 | 22.77 | 23.32 | 22.77 | 23.13 | 82,808 | +0.21(+0.91%) |
Jan 04, 2024 | 23.00 | 23.19 | 22.81 | 22.92 | 136,057 | +0.02(+0.09%) |
Jan 03, 2024 | 23.50 | 23.68 | 22.87 | 22.90 | 107,291 | -0.71(-2.99%) |
Jan 02, 2024 | 23.67 | 24.01 | 23.41 | 23.61 | 95,099 | -0.24(-1.00%) |
Dec 29, 2023 | 24.04 | 24.09 | 23.80 | 23.85 | 112,055 | -0.16(-0.66%) |
Dec 28, 2023 | 24.03 | 24.23 | 23.96 | 24.00 | 76,618 | -0.17(-0.70%) |
Dec 27, 2023 | 24.18 | 24.29 | 23.96 | 24.17 | 87,944 | +0.03(+0.12%) |
Dec 26, 2023 | 24.04 | 24.22 | 23.82 | 24.14 | 81,454 | +0.30(+1.25%) |
Dec 22, 2023 | 24.00 | 24.17 | 23.78 | 23.85 | 110,936 | -0.02(-0.08%) |
Dec 21, 2023 | 23.34 | 23.90 | 23.34 | 23.87 | 127,535 | +0.67(+2.88%) |
Dec 20, 2023 | 23.78 | 24.02 | 23.18 | 23.20 | 168,665 | -0.49(-2.06%) |
Dec 19, 2023 | 23.43 | 23.80 | 23.38 | 23.69 | 138,988 | +0.47(+2.02%) |
Dec 18, 2023 | 23.59 | 23.60 | 22.93 | 23.22 | 196,071 | -0.28(-1.19%) |
Dec 15, 2023 | 24.07 | 24.07 | 23.22 | 23.50 | 795,242 | -0.43(-1.82%) |
Dec 14, 2023 | 23.69 | 24.21 | 23.57 | 23.93 | 231,760 | +0.78(+3.37%) |
Dec 13, 2023 | 22.11 | 23.45 | 22.02 | 23.15 | 488,044 | +1.16(+5.25%) |
Dec 12, 2023 | 22.09 | 22.22 | 21.66 | 22.00 | 134,754 | -0.14(-0.62%) |
Dec 11, 2023 | 22.28 | 22.60 | 21.71 | 22.13 | 132,143 | -0.27(-1.19%) |
Dec 08, 2023 | 21.36 | 22.47 | 21.31 | 22.40 | 179,054 | +1.04(+4.85%) |
Dec 07, 2023 | 21.49 | 21.58 | 21.15 | 21.36 | 127,105 | -0.03(-0.14%) |
Dec 06, 2023 | 21.14 | 21.65 | 21.13 | 21.39 | 192,937 | +0.35(+1.64%) |
Dec 05, 2023 | 21.03 | 21.28 | 20.88 | 21.05 | 109,182 | +0.01(+0.05%) |
Dec 04, 2023 | 20.45 | 21.08 | 20.41 | 21.04 | 128,102 | +0.60(+2.95%) |
Dec 01, 2023 | 20.02 | 20.50 | 19.77 | 20.44 | 86,153 | +0.42(+2.12%) |
Nov 30, 2023 | 20.03 | 20.12 | 19.64 | 20.01 | 177,768 | +0.11(+0.55%) |
Nov 29, 2023 | 19.95 | 19.98 | 19.69 | 19.90 | 183,236 | +0.10(+0.50%) |
Nov 28, 2023 | 19.94 | 20.05 | 19.77 | 19.80 | 86,317 | -0.22(-1.08%) |
Nov 27, 2023 | 20.23 | 20.23 | 19.94 | 20.02 | 101,081 | -0.31(-1.51%) |
Nov 24, 2023 | 19.97 | 20.47 | 19.97 | 20.33 | 38,404 | +0.32(+1.58%) |
Nov 22, 2023 | 20.21 | 20.25 | 19.94 | 20.01 | 62,314 | -0.05(-0.25%) |
Nov 21, 2023 | 20.10 | 20.27 | 20.01 | 20.06 | 73,953 | -0.24(-1.17%) |
Nov 20, 2023 | 20.24 | 20.47 | 20.00 | 20.30 | 80,104 | +0.16(+0.78%) |
Nov 17, 2023 | 20.33 | 20.34 | 20.04 | 20.14 | 102,396 | +0.06(+0.29%) |
Nov 16, 2023 | 20.29 | 20.29 | 20.01 | 20.08 | 94,327 | -0.26(-1.26%) |
Nov 15, 2023 | 20.50 | 20.70 | 20.18 | 20.34 | 131,500 | -0.28(-1.34%) |
Nov 14, 2023 | 20.27 | 20.62 | 20.18 | 20.61 | 113,028 | +1.03(+5.24%) |
Nov 13, 2023 | 19.42 | 20.09 | 19.42 | 19.59 | 100,539 | +0.09(+0.46%) |
Nov 10, 2023 | 19.44 | 19.74 | 19.10 | 19.50 | 130,184 | +0.16(+0.82%) |
Nov 09, 2023 | 19.62 | 19.77 | 19.22 | 19.34 | 91,179 | -0.18(-0.91%) |
Nov 08, 2023 | 19.17 | 19.58 | 18.92 | 19.52 | 106,051 | +0.31(+1.59%) |
Nov 07, 2023 | 19.70 | 19.70 | 18.97 | 19.21 | 98,958 | -0.51(-2.60%) |
Nov 06, 2023 | 19.63 | 19.79 | 19.33 | 19.73 | 98,055 | +0.22(+1.11%) |
Nov 03, 2023 | 19.65 | 20.26 | 19.40 | 19.51 | 135,364 | +0.43(+2.28%) |
Nov 02, 2023 | 18.61 | 19.09 | 18.32 | 19.07 | 140,546 | +0.76(+4.15%) |
Nov 01, 2023 | 18.33 | 18.38 | 18.05 | 18.31 | 125,174 | -0.06(-0.32%) |
Oct 31, 2023 | 18.17 | 18.39 | 18.02 | 18.37 | 59,043 | +0.29(+1.58%) |
Oct 30, 2023 | 18.11 | 18.29 | 17.98 | 18.09 | 99,067 | +0.21(+1.16%) |
Oct 27, 2023 | 18.50 | 18.50 | 17.83 | 17.88 | 90,562 | -0.57(-3.10%) |
Oct 26, 2023 | 18.43 | 18.72 | 18.34 | 18.45 | 71,884 | +0.05(+0.27%) |
Oct 25, 2023 | 18.27 | 18.54 | 18.20 | 18.40 | 80,986 | +0.07(+0.38%) |
Oct 24, 2023 | 18.58 | 18.65 | 18.26 | 18.33 | 114,392 | +0.00(+0.00%) |
Oct 23, 2023 | 18.66 | 18.80 | 18.24 | 18.33 | 146,984 | -0.39(-2.06%) |
Oct 20, 2023 | 19.08 | 19.22 | 18.71 | 18.72 | 134,136 | -0.27(-1.40%) |
Oct 19, 2023 | 19.33 | 19.43 | 18.86 | 18.99 | 111,847 | -0.44(-2.29%) |
Oct 18, 2023 | 19.60 | 19.80 | 19.31 | 19.43 | 127,100 | -0.26(-1.30%) |
Oct 17, 2023 | 19.39 | 20.07 | 19.39 | 19.69 | 163,170 | +0.27(+1.37%) |
Oct 16, 2023 | 19.26 | 19.54 | 19.14 | 19.42 | 124,313 | +0.36(+1.86%) |
Oct 13, 2023 | 19.65 | 19.65 | 19.03 | 19.06 | 71,182 | -0.37(-1.88%) |
Oct 12, 2023 | 19.87 | 19.90 | 19.10 | 19.43 | 164,947 | -0.47(-2.38%) |
Oct 11, 2023 | 19.73 | 19.98 | 19.46 | 19.90 | 82,201 | +0.22(+1.10%) |
Oct 10, 2023 | 19.45 | 20.01 | 19.45 | 19.69 | 117,835 | +0.30(+1.53%) |
Oct 09, 2023 | 19.06 | 19.41 | 19.00 | 19.39 | 129,847 | +0.42(+2.24%) |
Oct 06, 2023 | 18.76 | 19.15 | 18.70 | 18.97 | 88,399 | +0.00(+0.00%) |
Oct 05, 2023 | 19.11 | 19.11 | 18.78 | 18.97 | 107,995 | +0.16(+0.84%) |
Oct 04, 2023 | 18.99 | 19.14 | 18.66 | 18.81 | 101,886 | -0.21(-1.09%) |
Oct 03, 2023 | 19.29 | 19.31 | 19.01 | 19.02 | 91,700 | -0.35(-1.78%) |
Oct 02, 2023 | 19.44 | 19.57 | 19.16 | 19.36 | 138,037 | -0.04(-0.20%) |
Sep 29, 2023 | 19.45 | 19.65 | 19.30 | 19.40 | 121,779 | +0.09(+0.46%) |
Sep 28, 2023 | 19.55 | 19.97 | 19.25 | 19.31 | 142,191 | -0.22(-1.11%) |
Sep 27, 2023 | 19.25 | 19.70 | 19.12 | 19.53 | 129,281 | +0.47(+2.49%) |
Sep 26, 2023 | 19.34 | 19.57 | 19.01 | 19.05 | 231,499 | -0.44(-2.28%) |
Sep 25, 2023 | 19.41 | 19.64 | 19.46 | 19.50 | 83,573 | +0.02(+0.10%) |
Sep 22, 2023 | 19.93 | 20.29 | 19.43 | 19.48 | 102,835 | -0.51(-2.57%) |
Sep 21, 2023 | 19.74 | 20.09 | 19.57 | 19.99 | 129,925 | +0.20(+1.00%) |
Sep 20, 2023 | 20.42 | 20.56 | 19.79 | 19.79 | 75,305 | -0.45(-2.24%) |
Sep 19, 2023 | 20.61 | 20.89 | 20.23 | 20.25 | 105,950 | -0.35(-1.68%) |
Sep 18, 2023 | 20.52 | 20.87 | 20.31 | 20.59 | 118,189 | +0.21(+1.02%) |
Sep 15, 2023 | 20.35 | 20.52 | 20.06 | 20.39 | 725,334 | +0.04(+0.19%) |
Sep 14, 2023 | 20.02 | 20.46 | 19.91 | 20.35 | 180,252 | +0.55(+2.77%) |
Sep 13, 2023 | 19.26 | 19.89 | 18.82 | 19.80 | 206,103 | +0.44(+2.27%) |
Sep 12, 2023 | 20.00 | 20.00 | 19.31 | 19.36 | 129,033 | -0.60(-2.99%) |
Sep 11, 2023 | 20.26 | 20.28 | 19.75 | 19.96 | 109,965 | +0.03(+0.15%) |
Sep 08, 2023 | 20.22 | 20.24 | 19.76 | 19.93 | 129,774 | -0.17(-0.83%) |
Sep 07, 2023 | 20.13 | 20.36 | 19.70 | 20.09 | 209,052 | -0.18(-0.87%) |
Sep 06, 2023 | 20.45 | 20.79 | 20.20 | 20.27 | 113,894 | -0.10(-0.48%) |
Sep 05, 2023 | 21.31 | 21.42 | 20.35 | 20.37 | 125,256 | -1.46(-6.68%) |
Sep 01, 2023 | 22.04 | 22.27 | 21.71 | 21.82 | 72,438 | -0.11(-0.49%) |
Aug 31, 2023 | 22.12 | 22.36 | 21.92 | 21.93 | 81,295 | -0.22(-0.97%) |
Aug 30, 2023 | 21.80 | 22.26 | 21.80 | 22.15 | 133,797 | +0.09(+0.40%) |
Aug 29, 2023 | 21.55 | 22.06 | 21.38 | 22.06 | 90,302 | +0.38(+1.76%) |
Aug 28, 2023 | 21.47 | 21.78 | 21.47 | 21.68 | 63,775 | +0.26(+1.23%) |
Aug 25, 2023 | 21.05 | 21.53 | 20.88 | 21.41 | 105,857 | +0.24(+1.15%) |
Aug 24, 2023 | 21.75 | 21.91 | 21.08 | 21.17 | 82,932 | -0.78(-3.56%) |
Aug 23, 2023 | 21.49 | 22.16 | 21.29 | 21.95 | 92,845 | +0.50(+2.32%) |
Aug 22, 2023 | 21.27 | 21.57 | 21.13 | 21.45 | 95,670 | +0.32(+1.53%) |
Aug 21, 2023 | 21.08 | 21.29 | 20.88 | 21.13 | 98,032 | +0.04(+0.19%) |
Aug 18, 2023 | 20.99 | 21.43 | 20.80 | 21.09 | 79,183 | -0.16(-0.74%) |
Aug 17, 2023 | 21.42 | 21.58 | 21.23 | 21.25 | 69,014 | -0.11(-0.50%) |
Aug 16, 2023 | 21.52 | 21.87 | 21.16 | 21.36 | 102,387 | -0.17(-0.77%) |
Aug 15, 2023 | 21.98 | 21.98 | 21.40 | 21.52 | 67,819 | -0.61(-2.74%) |
Aug 14, 2023 | 22.38 | 22.38 | 22.04 | 22.13 | 75,149 | -0.36(-1.61%) |
Aug 11, 2023 | 22.57 | 22.81 | 22.47 | 22.49 | 71,171 | -0.21(-0.90%) |
Aug 10, 2023 | 23.80 | 23.96 | 22.66 | 22.69 | 70,783 | -1.04(-4.37%) |
Aug 09, 2023 | 23.76 | 23.93 | 23.39 | 23.73 | 96,148 | -0.23(-0.98%) |
Aug 08, 2023 | 23.49 | 24.02 | 23.02 | 23.97 | 117,269 | +0.04(+0.16%) |
Aug 07, 2023 | 23.28 | 24.07 | 23.28 | 23.93 | 207,738 | +0.60(+2.56%) |
Aug 04, 2023 | 22.13 | 23.33 | 21.77 | 23.33 | 154,396 | +1.34(+6.09%) |
Aug 03, 2023 | 22.94 | 23.89 | 21.64 | 21.99 | 107,519 | +0.22(+1.03%) |
Aug 02, 2023 | 22.00 | 22.34 | 21.58 | 21.77 | 87,897 | -0.48(-2.15%) |
Aug 01, 2023 | 22.17 | 22.57 | 22.10 | 22.25 | 88,144 | -0.14(-0.61%) |
Jul 31, 2023 | 22.08 | 22.42 | 22.08 | 22.38 | 83,254 | +0.25(+1.15%) |
Jul 28, 2023 | 22.06 | 22.28 | 21.97 | 22.13 | 72,798 | +0.21(+0.94%) |
Jul 27, 2023 | 22.51 | 22.51 | 21.79 | 21.92 | 77,307 | -0.48(-2.14%) |
Jul 26, 2023 | 22.49 | 23.06 | 22.23 | 22.40 | 84,450 | -0.21(-0.91%) |
Jul 25, 2023 | 23.16 | 23.27 | 22.37 | 22.61 | 75,928 | -0.88(-3.75%) |
Jul 24, 2023 | 23.28 | 23.72 | 23.11 | 23.49 | 88,844 | +0.17(+0.71%) |
Jul 21, 2023 | 24.34 | 24.34 | 23.27 | 23.32 | 94,855 | -0.91(-3.75%) |
Jul 20, 2023 | 24.15 | 24.24 | 23.72 | 24.23 | 74,712 | +0.21(+0.85%) |
Jul 19, 2023 | 24.06 | 24.39 | 23.74 | 24.02 | 86,536 | -0.14(-0.57%) |
Jul 18, 2023 | 23.71 | 24.33 | 23.71 | 24.16 | 75,188 | +0.52(+2.19%) |
Jul 17, 2023 | 23.51 | 23.82 | 23.35 | 23.64 | 73,166 | +0.01(+0.04%) |
Jul 14, 2023 | 23.57 | 23.67 | 23.17 | 23.63 | 93,584 | -0.10(-0.41%) |
Jul 13, 2023 | 24.05 | 24.42 | 23.70 | 23.73 | 80,223 | -0.27(-1.14%) |
Jul 12, 2023 | 24.34 | 24.48 | 23.99 | 24.01 | 96,057 | +0.16(+0.66%) |
Jul 11, 2023 | 23.69 | 23.91 | 23.56 | 23.85 | 65,484 | +0.22(+0.95%) |
Jul 10, 2023 | 23.55 | 24.06 | 23.55 | 23.62 | 60,642 | +0.02(+0.08%) |
Jul 07, 2023 | 23.31 | 23.94 | 23.28 | 23.60 | 99,518 | +0.40(+1.73%) |
Jul 06, 2023 | 23.23 | 23.25 | 22.76 | 23.20 | 95,423 | -0.23(-1.00%) |
Jul 05, 2023 | 23.76 | 23.76 | 23.31 | 23.44 | 100,710 | -0.50(-2.08%) |
Jul 03, 2023 | 23.57 | 24.06 | 23.57 | 23.94 | 41,025 | +0.15(+0.62%) |
Jun 30, 2023 | 24.23 | 24.23 | 23.69 | 23.79 | 92,469 | -0.27(-1.14%) |
Jun 29, 2023 | 23.70 | 24.15 | 23.70 | 24.06 | 76,686 | +0.45(+1.90%) |
Jun 28, 2023 | 23.59 | 23.68 | 23.24 | 23.61 | 55,608 | +0.17(+0.71%) |
Jun 27, 2023 | 23.01 | 23.55 | 22.75 | 23.45 | 74,333 | +0.51(+2.22%) |
Jun 26, 2023 | 22.70 | 23.24 | 22.69 | 22.94 | 116,852 | +0.16(+0.69%) |
Jun 23, 2023 | 22.91 | 23.01 | 22.42 | 22.78 | 235,957 | -0.39(-1.69%) |
Jun 22, 2023 | 23.52 | 23.52 | 23.14 | 23.17 | 127,329 | -0.46(-1.94%) |
Jun 21, 2023 | 23.10 | 23.68 | 22.75 | 23.63 | 111,034 | +0.41(+1.77%) |
Jun 20, 2023 | 21.80 | 23.40 | 21.80 | 23.22 | 185,333 | +1.38(+6.31%) |
Jun 16, 2023 | 21.76 | 21.92 | 21.23 | 21.84 | 1,044,071 | +0.27(+1.27%) |
Jun 15, 2023 | 21.52 | 21.62 | 21.05 | 21.57 | 204,877 | -0.05(-0.22%) |
Jun 14, 2023 | 22.50 | 22.63 | 21.35 | 21.62 | 173,269 | -0.76(-3.38%) |
Jun 13, 2023 | 22.29 | 22.72 | 22.19 | 22.37 | 200,863 | +0.18(+0.83%) |
Jun 12, 2023 | 22.64 | 22.79 | 22.16 | 22.19 | 187,375 | -0.58(-2.55%) |
Jun 09, 2023 | 22.73 | 22.80 | 22.39 | 22.77 | 112,004 | +0.02(+0.09%) |
Jun 08, 2023 | 22.91 | 22.97 | 22.37 | 22.75 | 92,841 | -0.27(-1.18%) |
Jun 07, 2023 | 21.97 | 23.16 | 21.97 | 23.02 | 148,031 | +1.17(+5.37%) |
Jun 06, 2023 | 21.03 | 22.12 | 21.03 | 21.85 | 99,532 | +0.81(+3.87%) |
Jun 05, 2023 | 21.46 | 21.65 | 20.79 | 21.04 | 105,646 | -0.97(-4.40%) |
Jun 02, 2023 | 21.15 | 22.14 | 21.06 | 22.01 | 119,076 | +1.30(+6.27%) |
Jun 01, 2023 | 20.24 | 20.99 | 20.02 | 20.71 | 112,023 | +0.57(+2.84%) |
May 31, 2023 | 21.05 | 21.07 | 20.13 | 20.14 | 173,753 | -0.94(-4.46%) |
May 30, 2023 | 21.24 | 21.24 | 20.91 | 21.08 | 67,970 | -0.19(-0.91%) |
May 26, 2023 | 20.90 | 21.37 | 20.90 | 21.27 | 71,585 | +0.37(+1.76%) |
May 25, 2023 | 21.47 | 21.47 | 20.80 | 20.90 | 79,095 | -0.78(-3.58%) |
May 24, 2023 | 22.08 | 22.08 | 21.52 | 21.68 | 59,540 | -0.56(-2.53%) |
May 23, 2023 | 22.09 | 22.45 | 21.98 | 22.24 | 78,134 | +0.08(+0.35%) |
May 22, 2023 | 21.96 | 22.30 | 21.72 | 22.16 | 90,314 | +0.18(+0.84%) |
May 19, 2023 | 22.65 | 22.65 | 21.80 | 21.98 | 70,187 | -0.36(-1.61%) |
May 18, 2023 | 22.16 | 22.39 | 21.94 | 22.34 | 82,252 | +0.17(+0.79%) |
May 17, 2023 | 21.80 | 22.29 | 21.63 | 22.16 | 126,151 | +0.63(+2.92%) |
May 16, 2023 | 21.58 | 21.80 | 21.34 | 21.53 | 65,212 | -0.07(-0.31%) |
May 15, 2023 | 21.48 | 21.73 | 21.28 | 21.60 | 109,027 | +0.19(+0.91%) |
May 12, 2023 | 21.67 | 21.97 | 21.17 | 21.41 | 77,540 | -0.11(-0.50%) |
May 11, 2023 | 21.28 | 21.61 | 21.14 | 21.51 | 90,539 | -0.06(-0.27%) |
May 10, 2023 | 21.89 | 21.97 | 21.32 | 21.57 | 75,754 | +0.06(+0.27%) |
May 09, 2023 | 21.32 | 21.66 | 21.12 | 21.51 | 101,756 | +0.13(+0.59%) |
May 08, 2023 | 21.90 | 21.90 | 20.72 | 21.39 | 85,031 | -0.46(-2.09%) |
May 05, 2023 | 21.79 | 21.93 | 21.29 | 21.84 | 98,400 | +0.51(+2.41%) |
May 04, 2023 | 22.47 | 22.63 | 20.44 | 21.33 | 199,668 | -1.44(-6.34%) |
May 03, 2023 | 22.06 | 23.60 | 22.04 | 22.77 | 168,677 | +1.71(+8.10%) |
May 02, 2023 | 21.39 | 21.39 | 20.60 | 21.07 | 95,463 | -0.34(-1.58%) |
May 01, 2023 | 21.46 | 21.88 | 21.26 | 21.41 | 88,466 | +0.02(+0.09%) |
Apr 28, 2023 | 20.88 | 21.60 | 20.88 | 21.39 | 77,236 | +0.34(+1.61%) |
Apr 27, 2023 | 20.58 | 21.10 | 20.51 | 21.05 | 76,953 | +0.59(+2.89%) |
Apr 26, 2023 | 20.71 | 20.92 | 20.35 | 20.46 | 87,678 | -0.40(-1.91%) |
Apr 25, 2023 | 20.97 | 21.23 | 20.83 | 20.85 | 76,680 | -0.46(-2.14%) |
Apr 24, 2023 | 21.32 | 21.52 | 21.17 | 21.31 | 52,791 | -0.05(-0.23%) |
Apr 21, 2023 | 21.77 | 21.77 | 21.23 | 21.36 | 106,566 | -0.31(-1.43%) |
Apr 20, 2023 | 21.66 | 21.83 | 21.31 | 21.67 | 106,301 | -0.28(-1.28%) |
Apr 19, 2023 | 21.79 | 22.07 | 21.60 | 21.95 | 70,605 | +0.16(+0.71%) |
Apr 18, 2023 | 21.92 | 22.08 | 21.63 | 21.79 | 79,435 | -0.02(-0.09%) |
Apr 17, 2023 | 21.45 | 21.85 | 21.45 | 21.81 | 63,521 | +0.35(+1.63%) |
Apr 14, 2023 | 21.42 | 22.07 | 21.04 | 21.46 | 125,835 | -0.45(-2.03%) |
Apr 13, 2023 | 21.80 | 22.10 | 21.71 | 21.91 | 73,995 | +0.34(+1.57%) |
Apr 12, 2023 | 22.02 | 22.02 | 21.49 | 21.57 | 74,795 | -0.20(-0.93%) |
Apr 11, 2023 | 21.82 | 22.14 | 21.74 | 21.77 | 61,463 | +0.11(+0.49%) |
Apr 10, 2023 | 21.26 | 21.83 | 21.21 | 21.67 | 79,179 | +0.36(+1.68%) |
Apr 06, 2023 | 21.43 | 21.58 | 21.08 | 21.31 | 70,300 | -0.12(-0.54%) |
Apr 05, 2023 | 21.73 | 21.84 | 21.36 | 21.43 | 89,193 | -0.52(-2.38%) |
Apr 04, 2023 | 22.50 | 22.50 | 21.68 | 21.95 | 97,022 | -0.37(-1.65%) |
Apr 03, 2023 | 22.18 | 22.68 | 22.13 | 22.32 | 102,347 | +0.16(+0.74%) |
Mar 31, 2023 | 21.83 | 22.15 | 21.72 | 22.15 | 161,409 | +0.55(+2.56%) |
Mar 30, 2023 | 22.21 | 22.25 | 21.53 | 21.60 | 68,632 | -0.38(-1.72%) |
Mar 29, 2023 | 21.94 | 22.15 | 21.68 | 21.98 | 100,710 | +0.34(+1.57%) |
Mar 28, 2023 | 21.42 | 21.78 | 21.42 | 21.64 | 93,112 | +0.09(+0.40%) |
Mar 27, 2023 | 21.23 | 21.59 | 21.11 | 21.55 | 137,546 | +0.72(+3.44%) |
Mar 24, 2023 | 20.42 | 20.88 | 20.29 | 20.83 | 159,636 | +0.14(+0.66%) |
Mar 23, 2023 | 21.32 | 21.42 | 20.43 | 20.70 | 145,214 | -0.48(-2.29%) |
Mar 22, 2023 | 21.45 | 21.87 | 21.17 | 21.18 | 195,318 | -0.24(-1.13%) |
Mar 21, 2023 | 21.55 | 21.97 | 21.42 | 21.43 | 172,244 | +0.38(+1.80%) |
Mar 20, 2023 | 20.85 | 21.61 | 20.64 | 21.05 | 221,524 | +0.50(+2.45%) |
Mar 17, 2023 | 21.31 | 21.31 | 20.21 | 20.54 | 923,637 | -0.99(-4.59%) |
Mar 16, 2023 | 20.74 | 21.63 | 20.35 | 21.53 | 245,265 | +0.47(+2.23%) |
Mar 15, 2023 | 21.02 | 21.34 | 20.53 | 21.06 | 242,171 | -0.51(-2.36%) |
Mar 14, 2023 | 22.07 | 22.40 | 21.34 | 21.57 | 217,388 | +0.30(+1.40%) |
Mar 13, 2023 | 21.77 | 21.88 | 21.07 | 21.27 | 171,042 | -1.15(-5.14%) |
Mar 10, 2023 | 23.13 | 23.13 | 22.08 | 22.42 | 173,108 | -0.84(-3.59%) |
Mar 09, 2023 | 23.96 | 23.96 | 23.25 | 23.26 | 119,786 | -0.60(-2.49%) |
Mar 08, 2023 | 23.58 | 23.89 | 23.41 | 23.86 | 140,149 | +0.31(+1.30%) |
Mar 07, 2023 | 23.73 | 23.98 | 23.39 | 23.55 | 116,482 | -0.22(-0.93%) |
Mar 06, 2023 | 24.96 | 24.96 | 23.69 | 23.77 | 138,509 | -1.30(-5.17%) |
Mar 03, 2023 | 24.74 | 25.30 | 24.40 | 25.06 | 119,360 | +0.52(+2.11%) |
Mar 02, 2023 | 24.46 | 24.58 | 24.14 | 24.55 | 118,823 | -0.11(-0.43%) |
Mar 01, 2023 | 24.78 | 24.84 | 23.67 | 24.65 | 196,674 | -0.31(-1.23%) |
Feb 28, 2023 | 24.10 | 25.09 | 24.10 | 24.96 | 260,625 | +0.65(+2.69%) |
Feb 27, 2023 | 24.52 | 24.90 | 24.12 | 24.31 | 149,041 | -0.05(-0.20%) |
Feb 24, 2023 | 24.10 | 25.13 | 23.95 | 24.35 | 186,117 | -0.24(-0.98%) |
Feb 23, 2023 | 24.19 | 24.64 | 24.00 | 24.59 | 135,886 | +0.62(+2.60%) |
Feb 22, 2023 | 23.99 | 24.58 | 23.90 | 23.97 | 195,911 | +0.21(+0.89%) |
Feb 21, 2023 | 23.79 | 23.99 | 23.20 | 23.76 | 128,043 | -0.47(-1.94%) |
Feb 17, 2023 | 24.43 | 24.43 | 23.94 | 24.23 | 114,195 | -0.13(-0.55%) |
Feb 16, 2023 | 24.17 | 24.83 | 24.10 | 24.36 | 108,524 | -0.27(-1.09%) |
Feb 15, 2023 | 24.25 | 24.65 | 23.98 | 24.63 | 126,532 | +0.18(+0.75%) |
Feb 14, 2023 | 23.88 | 24.63 | 23.59 | 24.45 | 103,986 | +0.43(+1.80%) |
Feb 13, 2023 | 23.39 | 24.25 | 23.29 | 24.02 | 141,085 | +0.52(+2.21%) |
Feb 10, 2023 | 23.02 | 23.76 | 22.85 | 23.50 | 107,888 | +0.32(+1.37%) |
Feb 09, 2023 | 24.23 | 24.27 | 23.13 | 23.18 | 112,897 | -0.89(-3.71%) |
Feb 08, 2023 | 24.48 | 24.49 | 23.87 | 24.08 | 79,322 | -0.58(-2.34%) |
Feb 07, 2023 | 24.66 | 24.83 | 24.22 | 24.65 | 158,568 | -0.08(-0.31%) |
Feb 06, 2023 | 24.97 | 25.24 | 24.43 | 24.73 | 109,364 | -0.57(-2.24%) |
Feb 03, 2023 | 25.06 | 25.45 | 25.01 | 25.30 | 177,912 | +0.04(+0.15%) |
Feb 02, 2023 | 24.54 | 25.44 | 24.54 | 25.26 | 171,140 | +0.94(+3.87%) |