Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.34 | 20.49 | 19.76 | 19.84 | 91,910 | -0.50(-2.46%) |
Jan 30, 2024 | 20.44 | 20.51 | 20.03 | 20.34 | 134,623 | -0.22(-1.05%) |
Jan 29, 2024 | 20.64 | 20.84 | 20.47 | 20.55 | 64,353 | -0.17(-0.80%) |
Jan 26, 2024 | 20.93 | 20.93 | 20.61 | 20.72 | 51,035 | -0.08(-0.38%) |
Jan 25, 2024 | 20.76 | 20.97 | 20.61 | 20.80 | 66,113 | +0.22(+1.05%) |
Jan 24, 2024 | 21.10 | 21.10 | 20.58 | 20.58 | 39,035 | -0.26(-1.27%) |
Jan 23, 2024 | 21.22 | 21.28 | 20.80 | 20.85 | 34,190 | -0.25(-1.16%) |
Jan 22, 2024 | 21.05 | 21.19 | 20.92 | 21.09 | 51,688 | +0.31(+1.51%) |
Jan 19, 2024 | 20.68 | 20.80 | 20.43 | 20.78 | 36,307 | +0.21(+1.00%) |
Jan 18, 2024 | 20.78 | 20.83 | 20.37 | 20.57 | 47,827 | -0.13(-0.62%) |
Jan 17, 2024 | 20.67 | 20.93 | 20.39 | 20.70 | 59,060 | -0.20(-0.94%) |
Jan 16, 2024 | 21.17 | 21.17 | 20.80 | 20.90 | 46,328 | -0.27(-1.30%) |
Jan 12, 2024 | 21.40 | 21.53 | 21.10 | 21.17 | 33,908 | -0.04(-0.18%) |
Jan 11, 2024 | 21.21 | 21.27 | 21.04 | 21.21 | 61,777 | -0.17(-0.78%) |
Jan 10, 2024 | 21.51 | 21.62 | 21.31 | 21.38 | 42,085 | -0.09(-0.41%) |
Jan 09, 2024 | 21.50 | 21.55 | 21.35 | 21.47 | 42,366 | -0.25(-1.13%) |
Jan 08, 2024 | 21.32 | 21.78 | 21.27 | 21.71 | 82,424 | +0.38(+1.79%) |
Jan 05, 2024 | 21.49 | 21.68 | 21.28 | 21.33 | 88,186 | -0.26(-1.23%) |
Jan 04, 2024 | 21.61 | 21.72 | 21.38 | 21.59 | 65,627 | +0.02(+0.09%) |
Jan 03, 2024 | 21.72 | 21.93 | 21.52 | 21.57 | 77,939 | -0.25(-1.17%) |
Jan 02, 2024 | 21.33 | 21.86 | 21.31 | 21.83 | 65,550 | +0.35(+1.64%) |
Dec 29, 2023 | 21.84 | 21.98 | 21.47 | 21.48 | 60,087 | -0.40(-1.84%) |
Dec 28, 2023 | 21.71 | 22.01 | 21.71 | 21.88 | 43,795 | -0.02(-0.09%) |
Dec 27, 2023 | 22.10 | 22.10 | 21.83 | 21.90 | 53,555 | -0.14(-0.62%) |
Dec 26, 2023 | 21.86 | 22.08 | 21.67 | 22.04 | 51,106 | +0.18(+0.81%) |
Dec 22, 2023 | 21.73 | 22.02 | 21.66 | 21.86 | 66,077 | +0.32(+1.50%) |
Dec 21, 2023 | 21.69 | 21.85 | 21.35 | 21.54 | 48,578 | -0.01(-0.05%) |
Dec 20, 2023 | 21.86 | 22.17 | 21.49 | 21.55 | 80,940 | -0.38(-1.74%) |
Dec 19, 2023 | 21.82 | 22.03 | 21.76 | 21.93 | 66,067 | +0.22(+0.99%) |
Dec 18, 2023 | 22.14 | 22.14 | 21.67 | 21.71 | 91,474 | -0.20(-0.92%) |
Dec 15, 2023 | 22.10 | 22.26 | 21.69 | 21.91 | 223,712 | -0.18(-0.83%) |
Dec 14, 2023 | 22.41 | 22.48 | 21.82 | 22.10 | 106,983 | +0.15(+0.70%) |
Dec 13, 2023 | 21.47 | 22.13 | 21.20 | 21.94 | 145,133 | +0.50(+2.33%) |
Dec 12, 2023 | 21.24 | 21.57 | 21.15 | 21.44 | 45,851 | +0.14(+0.68%) |
Dec 11, 2023 | 21.28 | 21.43 | 21.16 | 21.30 | 45,721 | +0.04(+0.18%) |
Dec 08, 2023 | 21.18 | 21.28 | 20.90 | 21.26 | 49,776 | +0.06(+0.27%) |
Dec 07, 2023 | 20.88 | 21.40 | 20.88 | 21.20 | 78,912 | +0.36(+1.70%) |
Dec 06, 2023 | 20.90 | 21.26 | 20.72 | 20.85 | 59,181 | +0.21(+1.02%) |
Dec 05, 2023 | 20.65 | 20.71 | 20.27 | 20.64 | 55,760 | +0.00(+0.00%) |
Dec 04, 2023 | 20.17 | 20.65 | 20.17 | 20.64 | 52,706 | +0.41(+2.04%) |
Dec 01, 2023 | 19.69 | 20.27 | 19.63 | 20.22 | 59,760 | +0.60(+3.03%) |
Nov 30, 2023 | 19.59 | 19.68 | 19.29 | 19.63 | 63,301 | +0.31(+1.59%) |
Nov 29, 2023 | 19.21 | 19.51 | 19.05 | 19.32 | 50,742 | +0.17(+0.90%) |
Nov 28, 2023 | 19.32 | 19.32 | 19.12 | 19.15 | 48,074 | -0.17(-0.89%) |
Nov 27, 2023 | 19.19 | 19.46 | 19.10 | 19.32 | 53,470 | +0.16(+0.85%) |
Nov 24, 2023 | 18.88 | 19.19 | 18.86 | 19.16 | 19,427 | +0.20(+1.06%) |
Nov 22, 2023 | 19.07 | 19.17 | 18.91 | 18.95 | 23,624 | +0.05(+0.25%) |
Nov 21, 2023 | 18.94 | 19.00 | 18.80 | 18.91 | 36,729 | -0.11(-0.56%) |
Nov 20, 2023 | 18.88 | 19.03 | 18.75 | 19.01 | 45,167 | +0.12(+0.66%) |
Nov 17, 2023 | 19.24 | 19.24 | 18.86 | 18.89 | 48,438 | -0.13(-0.71%) |
Nov 16, 2023 | 19.26 | 19.28 | 18.97 | 19.02 | 56,298 | -0.12(-0.65%) |
Nov 15, 2023 | 19.10 | 19.36 | 18.97 | 19.15 | 56,633 | +0.05(+0.25%) |
Nov 14, 2023 | 18.39 | 19.19 | 18.39 | 19.10 | 120,594 | +1.01(+5.58%) |
Nov 13, 2023 | 17.99 | 18.19 | 17.84 | 18.09 | 54,684 | -0.02(-0.11%) |
Nov 10, 2023 | 17.99 | 18.20 | 17.70 | 18.11 | 77,565 | +0.38(+2.17%) |
Nov 09, 2023 | 18.21 | 18.21 | 17.68 | 17.72 | 59,474 | -0.34(-1.86%) |
Nov 08, 2023 | 18.19 | 18.31 | 17.96 | 18.06 | 37,802 | -0.18(-1.00%) |
Nov 07, 2023 | 18.25 | 18.40 | 18.11 | 18.24 | 62,477 | -0.06(-0.31%) |
Nov 06, 2023 | 18.45 | 18.46 | 18.13 | 18.30 | 38,683 | -0.22(-1.19%) |
Nov 03, 2023 | 18.25 | 18.79 | 18.24 | 18.52 | 71,585 | +0.27(+1.47%) |
Nov 02, 2023 | 17.80 | 18.27 | 17.80 | 18.25 | 49,739 | +0.53(+2.98%) |
Nov 01, 2023 | 17.75 | 17.79 | 17.48 | 17.72 | 45,706 | +0.05(+0.27%) |
Oct 31, 2023 | 17.70 | 17.86 | 17.39 | 17.68 | 121,549 | +0.12(+0.71%) |
Oct 30, 2023 | 17.59 | 17.69 | 17.35 | 17.55 | 45,857 | +0.19(+1.11%) |
Oct 27, 2023 | 17.73 | 17.73 | 17.27 | 17.36 | 39,994 | -0.39(-2.22%) |
Oct 26, 2023 | 17.55 | 17.82 | 17.54 | 17.75 | 43,324 | +0.30(+1.71%) |
Oct 25, 2023 | 17.41 | 17.80 | 17.26 | 17.46 | 39,271 | +0.00(+0.00%) |
Oct 24, 2023 | 17.42 | 17.48 | 17.26 | 17.46 | 56,375 | +0.21(+1.23%) |
Oct 23, 2023 | 17.63 | 17.72 | 17.17 | 17.24 | 73,064 | -0.45(-2.55%) |
Oct 20, 2023 | 17.86 | 18.02 | 17.68 | 17.70 | 53,246 | -0.06(-0.32%) |
Oct 19, 2023 | 17.74 | 18.12 | 17.72 | 17.75 | 39,061 | -0.18(-1.02%) |
Oct 18, 2023 | 18.12 | 18.14 | 17.91 | 17.94 | 45,079 | -0.33(-1.79%) |
Oct 17, 2023 | 17.92 | 18.37 | 17.92 | 18.26 | 130,332 | +0.27(+1.49%) |
Oct 16, 2023 | 18.04 | 18.04 | 17.88 | 17.99 | 50,947 | +0.15(+0.86%) |
Oct 13, 2023 | 18.25 | 18.26 | 17.77 | 17.84 | 56,754 | -0.28(-1.54%) |
Oct 12, 2023 | 18.22 | 18.30 | 18.03 | 18.12 | 120,227 | -0.15(-0.84%) |
Oct 11, 2023 | 18.20 | 18.39 | 18.14 | 18.27 | 95,293 | +0.24(+1.33%) |
Oct 10, 2023 | 17.87 | 18.14 | 17.80 | 18.03 | 70,679 | +0.11(+0.59%) |
Oct 09, 2023 | 17.07 | 18.03 | 17.07 | 17.93 | 111,376 | +0.76(+4.42%) |
Oct 06, 2023 | 17.25 | 17.35 | 16.99 | 17.17 | 66,918 | -0.20(-1.16%) |
Oct 05, 2023 | 17.20 | 17.45 | 17.17 | 17.37 | 82,635 | +0.14(+0.84%) |
Oct 04, 2023 | 16.91 | 17.31 | 16.86 | 17.23 | 103,701 | +0.28(+1.64%) |
Oct 03, 2023 | 17.26 | 17.26 | 16.86 | 16.95 | 116,214 | -0.46(-2.65%) |
Oct 02, 2023 | 17.72 | 17.92 | 17.22 | 17.41 | 139,800 | -0.29(-1.63%) |
Sep 29, 2023 | 18.01 | 18.09 | 17.57 | 17.70 | 138,719 | -0.14(-0.79%) |
Sep 28, 2023 | 17.61 | 17.92 | 17.61 | 17.84 | 97,575 | +0.31(+1.77%) |
Sep 27, 2023 | 17.69 | 17.76 | 17.43 | 17.53 | 85,840 | -0.01(-0.05%) |
Sep 26, 2023 | 17.44 | 17.61 | 17.38 | 17.54 | 104,469 | -0.10(-0.58%) |
Sep 25, 2023 | 17.89 | 17.68 | 17.56 | 17.64 | 98,659 | -0.27(-1.52%) |
Sep 22, 2023 | 17.86 | 18.06 | 17.83 | 17.91 | 90,584 | +0.02(+0.11%) |
Sep 21, 2023 | 18.15 | 18.15 | 17.88 | 17.89 | 92,377 | -0.38(-2.05%) |
Sep 20, 2023 | 18.16 | 18.46 | 18.16 | 18.27 | 148,397 | +0.17(+0.93%) |
Sep 19, 2023 | 18.10 | 18.20 | 17.99 | 18.10 | 84,638 | +0.00(+0.00%) |
Sep 18, 2023 | 18.34 | 18.36 | 18.07 | 18.10 | 89,383 | -0.27(-1.48%) |
Sep 15, 2023 | 18.36 | 18.57 | 18.30 | 18.37 | 135,792 | -0.07(-0.36%) |
Sep 14, 2023 | 18.27 | 18.46 | 18.27 | 18.44 | 51,728 | +0.32(+1.76%) |
Sep 13, 2023 | 18.31 | 18.38 | 18.10 | 18.12 | 47,003 | -0.14(-0.77%) |
Sep 12, 2023 | 18.21 | 18.28 | 18.12 | 18.26 | 70,539 | -0.08(-0.41%) |
Sep 11, 2023 | 18.22 | 18.34 | 18.13 | 18.33 | 74,895 | +0.14(+0.77%) |
Sep 08, 2023 | 17.96 | 18.23 | 17.92 | 18.19 | 54,670 | +0.22(+1.20%) |
Sep 07, 2023 | 17.87 | 18.19 | 17.87 | 17.98 | 100,365 | +0.01(+0.05%) |
Sep 06, 2023 | 18.10 | 18.13 | 17.86 | 17.97 | 72,636 | -0.13(-0.73%) |
Sep 05, 2023 | 18.15 | 18.27 | 18.06 | 18.10 | 83,083 | -0.20(-1.08%) |
Sep 01, 2023 | 18.52 | 18.55 | 18.22 | 18.30 | 62,591 | -0.13(-0.71%) |
Aug 31, 2023 | 18.83 | 18.87 | 18.43 | 18.43 | 83,690 | -0.45(-2.38%) |
Aug 30, 2023 | 18.45 | 18.89 | 18.45 | 18.88 | 75,419 | +0.34(+1.82%) |
Aug 29, 2023 | 18.33 | 18.65 | 18.33 | 18.54 | 55,529 | +0.12(+0.66%) |
Aug 28, 2023 | 18.19 | 18.46 | 18.19 | 18.42 | 77,982 | +0.25(+1.39%) |
Aug 25, 2023 | 18.29 | 18.40 | 18.09 | 18.16 | 46,255 | -0.08(-0.46%) |
Aug 24, 2023 | 18.31 | 18.59 | 18.25 | 18.25 | 58,411 | -0.13(-0.71%) |
Aug 23, 2023 | 18.16 | 18.44 | 18.16 | 18.38 | 90,723 | +0.24(+1.34%) |
Aug 22, 2023 | 18.07 | 18.21 | 18.07 | 18.14 | 59,497 | +0.07(+0.36%) |
Aug 21, 2023 | 18.27 | 18.33 | 18.05 | 18.07 | 108,205 | -0.23(-1.23%) |
Aug 18, 2023 | 18.29 | 18.61 | 18.29 | 18.30 | 157,300 | -0.11(-0.61%) |
Aug 17, 2023 | 18.62 | 19.32 | 18.38 | 18.41 | 95,690 | -0.22(-1.16%) |
Aug 16, 2023 | 18.84 | 19.05 | 18.61 | 18.62 | 92,262 | -0.18(-0.95%) |
Aug 15, 2023 | 18.83 | 19.02 | 18.76 | 18.80 | 58,426 | -0.15(-0.79%) |
Aug 14, 2023 | 18.85 | 19.09 | 18.79 | 18.95 | 69,309 | +0.11(+0.60%) |
Aug 11, 2023 | 18.77 | 19.01 | 18.77 | 18.84 | 55,773 | +0.06(+0.30%) |
Aug 10, 2023 | 18.82 | 19.05 | 18.74 | 18.78 | 51,275 | -0.04(-0.20%) |
Aug 09, 2023 | 18.76 | 19.02 | 18.76 | 18.82 | 57,296 | -0.08(-0.45%) |
Aug 08, 2023 | 18.63 | 18.95 | 18.52 | 18.91 | 42,600 | +0.02(+0.10%) |
Aug 07, 2023 | 18.77 | 19.06 | 18.74 | 18.89 | 43,346 | +0.21(+1.10%) |
Aug 04, 2023 | 18.89 | 19.14 | 18.65 | 18.68 | 50,291 | -0.12(-0.65%) |
Aug 03, 2023 | 18.77 | 18.99 | 18.68 | 18.80 | 38,448 | +0.01(+0.05%) |
Aug 02, 2023 | 18.84 | 19.01 | 18.79 | 18.79 | 25,575 | -0.13(-0.69%) |
Aug 01, 2023 | 19.10 | 19.22 | 18.80 | 18.92 | 49,125 | -0.23(-1.22%) |
Jul 31, 2023 | 19.08 | 19.28 | 19.05 | 19.16 | 40,527 | +0.01(+0.05%) |
Jul 28, 2023 | 19.26 | 19.37 | 19.05 | 19.15 | 35,912 | -0.03(-0.15%) |
Jul 27, 2023 | 19.68 | 19.68 | 19.18 | 19.18 | 43,148 | -0.39(-2.01%) |
Jul 26, 2023 | 19.37 | 19.78 | 19.37 | 19.57 | 27,760 | +0.20(+1.02%) |
Jul 25, 2023 | 19.40 | 19.59 | 19.34 | 19.37 | 39,058 | -0.16(-0.82%) |
Jul 24, 2023 | 19.39 | 19.59 | 19.32 | 19.53 | 56,992 | +0.07(+0.39%) |
Jul 21, 2023 | 19.69 | 19.76 | 19.42 | 19.46 | 45,479 | -0.12(-0.62%) |
Jul 20, 2023 | 19.51 | 19.61 | 19.39 | 19.58 | 46,372 | +0.06(+0.29%) |
Jul 19, 2023 | 19.47 | 19.67 | 19.47 | 19.52 | 39,015 | +0.16(+0.82%) |
Jul 18, 2023 | 19.32 | 19.66 | 19.25 | 19.37 | 66,361 | -0.11(-0.58%) |
Jul 17, 2023 | 19.43 | 19.72 | 19.37 | 19.48 | 57,664 | -0.18(-0.91%) |
Jul 14, 2023 | 19.58 | 19.73 | 19.41 | 19.66 | 47,218 | +0.10(+0.53%) |
Jul 13, 2023 | 19.56 | 19.71 | 19.48 | 19.55 | 40,711 | -0.02(-0.10%) |
Jul 12, 2023 | 19.59 | 19.78 | 19.53 | 19.57 | 84,385 | +0.06(+0.29%) |
Jul 11, 2023 | 19.27 | 19.56 | 19.12 | 19.52 | 71,529 | +0.33(+1.71%) |
Jul 10, 2023 | 19.22 | 19.45 | 19.07 | 19.19 | 52,340 | -0.08(-0.44%) |
Jul 07, 2023 | 19.16 | 19.53 | 19.14 | 19.27 | 75,592 | +0.16(+0.83%) |
Jul 06, 2023 | 19.07 | 19.21 | 18.76 | 19.11 | 59,659 | -0.08(-0.39%) |
Jul 05, 2023 | 19.38 | 19.54 | 18.99 | 19.19 | 64,430 | -0.19(-0.97%) |
Jul 03, 2023 | 19.10 | 19.45 | 19.06 | 19.37 | 68,107 | +0.32(+1.67%) |
Jun 30, 2023 | 19.40 | 19.46 | 18.73 | 19.06 | 107,143 | -0.25(-1.31%) |
Jun 29, 2023 | 19.17 | 19.46 | 19.12 | 19.31 | 66,850 | +0.19(+0.98%) |
Jun 28, 2023 | 19.12 | 19.23 | 18.93 | 19.12 | 56,607 | -0.12(-0.63%) |
Jun 27, 2023 | 19.18 | 19.31 | 19.15 | 19.24 | 50,110 | +0.05(+0.24%) |
Jun 26, 2023 | 18.95 | 19.37 | 18.86 | 19.20 | 65,360 | +0.17(+0.89%) |
Jun 23, 2023 | 18.68 | 19.13 | 18.61 | 19.03 | 315,097 | +0.09(+0.50%) |
Jun 22, 2023 | 19.26 | 19.35 | 18.81 | 18.93 | 87,710 | -0.35(-1.81%) |
Jun 21, 2023 | 19.33 | 19.44 | 19.07 | 19.28 | 75,206 | -0.04(-0.19%) |
Jun 20, 2023 | 19.46 | 19.53 | 19.10 | 19.32 | 73,861 | -0.11(-0.57%) |
Jun 16, 2023 | 19.61 | 19.64 | 19.23 | 19.43 | 153,030 | -0.06(-0.33%) |
Jun 15, 2023 | 19.24 | 19.49 | 18.99 | 19.49 | 73,986 | +0.28(+1.48%) |
Jun 14, 2023 | 19.14 | 19.60 | 19.14 | 19.21 | 66,313 | +0.14(+0.72%) |
Jun 13, 2023 | 18.84 | 19.08 | 18.80 | 19.07 | 80,288 | +0.23(+1.22%) |
Jun 12, 2023 | 18.98 | 19.14 | 18.81 | 18.84 | 63,357 | -0.18(-0.96%) |
Jun 09, 2023 | 19.28 | 19.48 | 18.97 | 19.03 | 40,298 | -0.35(-1.80%) |
Jun 08, 2023 | 20.00 | 20.00 | 19.34 | 19.37 | 102,106 | -0.69(-3.43%) |
Jun 07, 2023 | 19.49 | 20.13 | 19.49 | 20.06 | 102,154 | +0.73(+3.80%) |
Jun 06, 2023 | 18.91 | 19.59 | 18.84 | 19.33 | 66,736 | +0.42(+2.23%) |
Jun 05, 2023 | 18.96 | 19.26 | 18.89 | 18.91 | 55,348 | -0.17(-0.87%) |
Jun 02, 2023 | 18.59 | 19.12 | 18.57 | 19.07 | 61,095 | +0.71(+3.85%) |
Jun 01, 2023 | 18.48 | 18.49 | 18.25 | 18.37 | 51,658 | +0.01(+0.05%) |
May 31, 2023 | 18.30 | 18.45 | 18.26 | 18.36 | 57,779 | +0.02(+0.10%) |
May 30, 2023 | 18.40 | 18.51 | 18.30 | 18.34 | 44,854 | +0.06(+0.30%) |
May 26, 2023 | 18.28 | 18.33 | 18.14 | 18.28 | 59,096 | -0.01(-0.05%) |
May 25, 2023 | 18.19 | 18.42 | 18.19 | 18.29 | 55,683 | +0.05(+0.30%) |
May 24, 2023 | 18.62 | 18.73 | 18.21 | 18.24 | 56,036 | -0.55(-2.93%) |
May 23, 2023 | 18.90 | 19.04 | 18.76 | 18.79 | 56,423 | +0.03(+0.15%) |
May 22, 2023 | 18.65 | 18.85 | 18.53 | 18.76 | 33,363 | +0.11(+0.59%) |
May 19, 2023 | 18.94 | 19.00 | 18.56 | 18.65 | 69,906 | -0.09(-0.49%) |
May 18, 2023 | 18.35 | 18.79 | 18.29 | 18.74 | 74,705 | +0.39(+2.10%) |
May 17, 2023 | 18.05 | 18.39 | 17.89 | 18.36 | 59,018 | +0.40(+2.25%) |
May 16, 2023 | 18.26 | 18.26 | 17.91 | 17.95 | 85,241 | -0.38(-2.05%) |
May 15, 2023 | 18.14 | 18.42 | 18.07 | 18.33 | 64,462 | +0.17(+0.96%) |
May 12, 2023 | 18.41 | 18.41 | 17.91 | 18.15 | 65,582 | -0.17(-0.90%) |
May 11, 2023 | 18.19 | 18.36 | 17.97 | 18.32 | 71,932 | -0.06(-0.30%) |
May 10, 2023 | 18.14 | 18.41 | 17.89 | 18.37 | 75,401 | +0.41(+2.30%) |
May 09, 2023 | 18.25 | 18.25 | 17.75 | 17.96 | 112,355 | -0.46(-2.49%) |
May 08, 2023 | 19.22 | 19.22 | 18.24 | 18.42 | 95,522 | -0.83(-4.29%) |
May 05, 2023 | 20.03 | 20.45 | 19.19 | 19.25 | 64,592 | -0.77(-3.85%) |
May 04, 2023 | 19.98 | 20.07 | 19.69 | 20.02 | 48,344 | +0.04(+0.18%) |
May 03, 2023 | 20.06 | 20.36 | 19.92 | 19.98 | 73,299 | -0.16(-0.77%) |
May 02, 2023 | 20.56 | 20.56 | 19.86 | 20.14 | 39,378 | -0.40(-1.97%) |
May 01, 2023 | 20.23 | 20.60 | 20.23 | 20.54 | 99,711 | +0.34(+1.68%) |
Apr 28, 2023 | 19.92 | 20.36 | 19.92 | 20.20 | 96,423 | +0.12(+0.59%) |
Apr 27, 2023 | 19.81 | 20.14 | 19.75 | 20.08 | 34,781 | +0.31(+1.58%) |
Apr 26, 2023 | 19.81 | 20.01 | 19.65 | 19.77 | 47,479 | -0.17(-0.87%) |
Apr 25, 2023 | 19.97 | 20.05 | 19.81 | 19.94 | 54,108 | -0.16(-0.78%) |
Apr 24, 2023 | 20.25 | 20.37 | 20.01 | 20.10 | 61,484 | -0.24(-1.17%) |
Apr 21, 2023 | 20.46 | 20.52 | 20.18 | 20.34 | 75,026 | -0.12(-0.58%) |
Apr 20, 2023 | 20.68 | 20.76 | 20.41 | 20.46 | 36,908 | -0.23(-1.11%) |
Apr 19, 2023 | 20.36 | 20.81 | 20.35 | 20.69 | 39,322 | +0.19(+0.94%) |
Apr 18, 2023 | 20.67 | 20.81 | 20.43 | 20.49 | 44,844 | -0.28(-1.33%) |
Apr 17, 2023 | 20.40 | 20.80 | 20.31 | 20.77 | 46,533 | +0.31(+1.52%) |
Apr 14, 2023 | 20.68 | 20.79 | 20.28 | 20.46 | 69,201 | -0.16(-0.76%) |
Apr 13, 2023 | 20.53 | 20.68 | 20.35 | 20.61 | 42,120 | +0.09(+0.45%) |
Apr 12, 2023 | 20.76 | 20.80 | 20.51 | 20.52 | 35,890 | -0.08(-0.40%) |
Apr 11, 2023 | 20.56 | 20.69 | 20.41 | 20.60 | 48,088 | +0.00(+0.00%) |
Apr 10, 2023 | 20.50 | 20.64 | 20.26 | 20.60 | 68,730 | +0.06(+0.31%) |
Apr 06, 2023 | 20.47 | 20.60 | 20.21 | 20.54 | 35,597 | +0.21(+1.04%) |
Apr 05, 2023 | 20.37 | 20.70 | 20.22 | 20.33 | 65,504 | -0.14(-0.67%) |
Apr 04, 2023 | 21.20 | 21.20 | 20.37 | 20.47 | 71,674 | -0.59(-2.79%) |
Apr 03, 2023 | 21.04 | 21.14 | 20.78 | 21.05 | 100,242 | +0.02(+0.09%) |
Mar 31, 2023 | 20.90 | 21.10 | 20.67 | 21.03 | 143,256 | +0.36(+1.73%) |
Mar 30, 2023 | 20.65 | 20.81 | 20.54 | 20.68 | 76,922 | +0.17(+0.80%) |
Mar 29, 2023 | 20.31 | 20.51 | 20.31 | 20.51 | 34,500 | +0.26(+1.27%) |
Mar 28, 2023 | 20.18 | 20.26 | 19.92 | 20.25 | 49,783 | -0.01(-0.05%) |
Mar 27, 2023 | 20.56 | 20.64 | 20.25 | 20.26 | 59,451 | -0.16(-0.76%) |
Mar 24, 2023 | 19.74 | 20.56 | 19.56 | 20.42 | 74,533 | +0.67(+3.39%) |
Mar 23, 2023 | 20.02 | 20.25 | 19.63 | 19.75 | 69,145 | -0.17(-0.86%) |
Mar 22, 2023 | 20.58 | 20.72 | 19.91 | 19.92 | 55,949 | -0.73(-3.52%) |
Mar 21, 2023 | 20.70 | 21.02 | 20.48 | 20.65 | 42,731 | +0.17(+0.83%) |
Mar 20, 2023 | 20.18 | 20.67 | 20.18 | 20.48 | 84,872 | +0.46(+2.29%) |
Mar 17, 2023 | 20.27 | 20.46 | 19.76 | 20.02 | 134,644 | -0.24(-1.20%) |
Mar 16, 2023 | 20.22 | 20.63 | 19.64 | 20.26 | 66,251 | -0.13(-0.62%) |
Mar 15, 2023 | 19.79 | 20.57 | 19.73 | 20.39 | 65,383 | +0.17(+0.84%) |
Mar 14, 2023 | 19.79 | 20.63 | 19.50 | 20.22 | 93,846 | +1.16(+6.08%) |
Mar 13, 2023 | 18.26 | 19.11 | 18.26 | 19.06 | 88,895 | +0.45(+2.41%) |
Mar 10, 2023 | 19.54 | 19.74 | 18.50 | 18.61 | 87,918 | -1.12(-5.69%) |
Mar 09, 2023 | 20.24 | 20.24 | 19.71 | 19.73 | 41,228 | -0.40(-2.01%) |
Mar 08, 2023 | 19.89 | 20.28 | 19.88 | 20.14 | 48,930 | +0.16(+0.81%) |
Mar 07, 2023 | 20.49 | 20.49 | 19.88 | 19.97 | 28,227 | -0.39(-1.90%) |
Mar 06, 2023 | 20.49 | 20.51 | 20.24 | 20.36 | 77,705 | -0.18(-0.87%) |
Mar 03, 2023 | 20.35 | 20.58 | 20.29 | 20.54 | 50,123 | +0.22(+1.06%) |
Mar 02, 2023 | 20.23 | 20.36 | 20.19 | 20.33 | 34,172 | +0.04(+0.22%) |
Mar 01, 2023 | 20.22 | 20.31 | 19.97 | 20.28 | 40,945 | -0.07(-0.35%) |
Feb 28, 2023 | 20.40 | 20.74 | 20.33 | 20.35 | 91,266 | -0.18(-0.88%) |
Feb 27, 2023 | 20.74 | 20.86 | 20.25 | 20.53 | 56,915 | +0.01(+0.04%) |
Feb 24, 2023 | 20.62 | 20.75 | 20.35 | 20.52 | 56,231 | -0.26(-1.25%) |
Feb 23, 2023 | 20.60 | 21.06 | 20.60 | 20.78 | 24,015 | +0.20(+0.96%) |
Feb 22, 2023 | 20.83 | 20.98 | 20.52 | 20.59 | 70,583 | -0.18(-0.87%) |
Feb 21, 2023 | 21.08 | 21.23 | 20.74 | 20.77 | 49,390 | -0.56(-2.61%) |
Feb 17, 2023 | 21.26 | 21.44 | 21.14 | 21.32 | 41,219 | +0.16(+0.76%) |
Feb 16, 2023 | 20.80 | 21.42 | 20.76 | 21.16 | 52,745 | -0.01(-0.04%) |
Feb 15, 2023 | 21.04 | 21.23 | 20.95 | 21.17 | 27,781 | +0.11(+0.51%) |
Feb 14, 2023 | 21.22 | 21.36 | 20.95 | 21.06 | 54,903 | -0.38(-1.76%) |
Feb 13, 2023 | 21.27 | 21.57 | 21.27 | 21.44 | 35,278 | +0.18(+0.85%) |
Feb 10, 2023 | 21.04 | 21.41 | 20.96 | 21.26 | 78,426 | +0.04(+0.17%) |
Feb 09, 2023 | 21.87 | 21.97 | 21.16 | 21.22 | 46,318 | -0.38(-1.75%) |
Feb 08, 2023 | 21.45 | 21.72 | 21.35 | 21.60 | 52,949 | -0.05(-0.25%) |
Feb 07, 2023 | 21.61 | 21.84 | 21.31 | 21.66 | 46,969 | +0.09(+0.42%) |
Feb 06, 2023 | 21.83 | 21.83 | 21.44 | 21.57 | 41,902 | -0.39(-1.76%) |
Feb 03, 2023 | 21.87 | 22.01 | 21.55 | 21.95 | 51,475 | -0.04(-0.16%) |
Feb 02, 2023 | 21.70 | 22.22 | 21.70 | 21.99 | 49,770 | +0.32(+1.49%) |