Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.46 | 17.46 | 17.33 | 17.46 | 620 | -0.14(-0.78%) |
Jan 30, 2024 | 17.61 | 17.61 | 17.52 | 17.59 | 794 | -0.20(-1.15%) |
Jan 29, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 261 | -0.26(-1.46%) |
Jan 26, 2024 | 18.08 | 18.15 | 18.01 | 18.06 | 3,873 | -0.17(-0.95%) |
Jan 25, 2024 | 18.21 | 18.23 | 18.08 | 18.23 | 1,121 | +0.28(+1.55%) |
Jan 24, 2024 | 17.87 | 17.96 | 17.81 | 17.96 | 8,853 | +0.78(+4.53%) |
Jan 23, 2024 | 17.16 | 17.18 | 17.15 | 17.18 | 1,275 | +0.44(+2.66%) |
Jan 22, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 99 | -0.43(-2.49%) |
Jan 19, 2024 | 17.06 | 17.16 | 17.05 | 17.16 | 935 | -0.27(-1.54%) |
Jan 18, 2024 | 17.36 | 17.43 | 17.36 | 17.43 | 197 | +0.25(+1.45%) |
Jan 17, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 93 | -0.74(-4.11%) |
Jan 16, 2024 | 17.90 | 18.15 | 17.90 | 17.92 | 3,163 | -0.37(-2.01%) |
Jan 12, 2024 | 18.25 | 18.28 | 18.25 | 18.28 | 190 | +0.29(+1.60%) |
Jan 11, 2024 | 18.15 | 18.15 | 18.00 | 18.00 | 785 | -0.08(-0.44%) |
Jan 10, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 4 | -0.16(-0.87%) |
Jan 09, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 289 | +0.00(+0.00%) |
Jan 08, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 82 | -0.39(-2.08%) |
Jan 05, 2024 | 18.52 | 18.62 | 18.48 | 18.62 | 1,985 | +0.15(+0.81%) |
Jan 04, 2024 | 18.43 | 18.47 | 18.40 | 18.47 | 463 | -0.06(-0.32%) |
Jan 03, 2024 | 18.39 | 18.53 | 18.35 | 18.53 | 410 | +0.27(+1.47%) |
Jan 02, 2024 | 18.35 | 18.35 | 18.21 | 18.26 | 1,019 | -0.16(-0.89%) |
Dec 29, 2023 | 18.49 | 18.49 | 18.43 | 18.43 | 1,019 | +0.21(+1.17%) |
Dec 28, 2023 | 18.21 | 18.29 | 18.21 | 18.21 | 4,237 | +0.23(+1.27%) |
Dec 27, 2023 | 17.82 | 17.99 | 17.82 | 17.99 | 942 | +0.24(+1.34%) |
Dec 26, 2023 | 17.86 | 17.86 | 17.75 | 17.75 | 1,164 | -0.10(-0.56%) |
Dec 22, 2023 | 17.73 | 17.85 | 17.73 | 17.85 | 271 | +0.05(+0.26%) |
Dec 21, 2023 | 17.79 | 17.81 | 17.70 | 17.80 | 5,284 | +0.37(+2.12%) |
Dec 20, 2023 | 17.38 | 17.43 | 17.33 | 17.43 | 2,103 | -0.14(-0.82%) |
Dec 19, 2023 | 17.72 | 17.72 | 17.57 | 17.57 | 312 | -0.10(-0.56%) |
Dec 18, 2023 | 17.60 | 17.67 | 17.52 | 17.67 | 3,555 | +0.09(+0.52%) |
Dec 15, 2023 | 17.72 | 17.72 | 17.53 | 17.58 | 2,921 | -0.03(-0.16%) |
Dec 14, 2023 | 17.38 | 17.61 | 17.38 | 17.61 | 652 | +0.20(+1.18%) |
Dec 13, 2023 | 17.26 | 17.41 | 17.16 | 17.41 | 5,309 | -0.16(-0.90%) |
Dec 12, 2023 | 17.43 | 17.56 | 17.43 | 17.56 | 254 | +0.01(+0.06%) |
Dec 11, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 48 | +0.21(+1.20%) |
Dec 08, 2023 | 17.38 | 17.43 | 17.28 | 17.35 | 3,187 | -0.14(-0.79%) |
Dec 07, 2023 | 17.48 | 17.55 | 17.47 | 17.49 | 483 | -0.20(-1.12%) |
Dec 06, 2023 | 17.58 | 17.68 | 17.58 | 17.68 | 1,659 | +0.20(+1.16%) |
Dec 05, 2023 | 17.51 | 17.53 | 17.44 | 17.48 | 2,692 | -0.35(-1.97%) |
Dec 04, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 346 | -0.18(-0.99%) |
Dec 01, 2023 | 17.86 | 18.01 | 17.86 | 18.01 | 125 | +0.07(+0.41%) |
Nov 30, 2023 | 17.88 | 17.94 | 17.88 | 17.94 | 152 | +0.08(+0.46%) |
Nov 29, 2023 | 17.96 | 17.96 | 17.85 | 17.85 | 1,312 | -0.33(-1.81%) |
Nov 28, 2023 | 18.18 | 18.19 | 18.17 | 18.18 | 1,017 | +0.12(+0.66%) |
Nov 27, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 10 | -0.13(-0.73%) |
Nov 24, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 100 | +0.05(+0.30%) |
Nov 22, 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 100 | -0.05(-0.27%) |
Nov 21, 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 14 | -0.18(-0.98%) |
Nov 20, 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 27 | +0.16(+0.91%) |
Nov 17, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 100 | -0.04(-0.22%) |
Nov 16, 2023 | 18.17 | 18.25 | 18.17 | 18.25 | 164 | -0.27(-1.44%) |
Nov 15, 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 22 | +0.16(+0.89%) |
Nov 14, 2023 | 18.16 | 18.35 | 18.16 | 18.35 | 216 | +0.31(+1.73%) |
Nov 13, 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | +0.19(+1.05%) |
Nov 10, 2023 | 17.75 | 17.85 | 17.75 | 17.85 | 271 | +0.09(+0.51%) |
Nov 09, 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 31 | -0.07(-0.41%) |
Nov 08, 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 10 | -0.14(-0.78%) |
Nov 07, 2023 | 17.88 | 17.98 | 17.88 | 17.98 | 151 | -0.08(-0.46%) |
Nov 06, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 64 | -0.17(-0.92%) |
Nov 03, 2023 | 18.19 | 18.30 | 18.19 | 18.23 | 27,057 | +0.14(+0.77%) |
Nov 02, 2023 | 18.02 | 18.14 | 18.01 | 18.09 | 24,907 | +0.13(+0.72%) |
Nov 01, 2023 | 17.90 | 17.96 | 17.90 | 17.96 | 223 | -0.01(-0.06%) |
Oct 31, 2023 | 17.87 | 17.97 | 17.84 | 17.97 | 245 | -0.19(-1.04%) |
Oct 30, 2023 | 18.15 | 18.16 | 18.15 | 18.16 | 127 | -0.03(-0.19%) |
Oct 27, 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 100 | +0.28(+1.58%) |
Oct 26, 2023 | 17.84 | 17.91 | 17.78 | 17.91 | 460 | +0.13(+0.72%) |
Oct 25, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 13 | -0.26(-1.45%) |
Oct 24, 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 70 | +0.31(+1.73%) |
Oct 23, 2023 | 17.75 | 17.75 | 17.70 | 17.74 | 328 | +0.01(+0.08%) |
Oct 20, 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 100 | -0.23(-1.27%) |
Oct 19, 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 62 | -0.08(-0.44%) |
Oct 18, 2023 | 18.08 | 18.08 | 18.03 | 18.03 | 515 | -0.34(-1.83%) |
Oct 17, 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 257 | +0.07(+0.38%) |
Oct 16, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 5 | -0.18(-0.96%) |
Oct 13, 2023 | 18.43 | 18.48 | 18.43 | 18.48 | 508 | +0.00(+0.00%) |
Oct 12, 2023 | 18.50 | 18.50 | 18.47 | 18.48 | 209 | -0.06(-0.32%) |
Oct 11, 2023 | 18.52 | 18.54 | 18.52 | 18.54 | 453 | +0.07(+0.40%) |
Oct 10, 2023 | 18.59 | 18.60 | 18.46 | 18.46 | 2,848 | -0.01(-0.08%) |
Oct 09, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 20 | +0.00(+0.00%) |
Oct 06, 2023 | 18.35 | 18.48 | 18.35 | 18.48 | 216 | +0.37(+2.02%) |
Oct 05, 2023 | 18.09 | 18.25 | 18.09 | 18.11 | 237 | -0.03(-0.19%) |
Oct 04, 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 136 | -0.12(-0.68%) |
Oct 03, 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 38 | -0.49(-2.59%) |
Oct 02, 2023 | 18.78 | 18.78 | 18.64 | 18.75 | 1,400 | +0.05(+0.26%) |
Sep 29, 2023 | 18.79 | 18.79 | 18.70 | 18.70 | 627 | -0.09(-0.47%) |
Sep 28, 2023 | 18.73 | 18.79 | 18.67 | 18.79 | 538 | +0.03(+0.16%) |
Sep 27, 2023 | 18.62 | 18.76 | 18.61 | 18.76 | 731 | -0.01(-0.05%) |
Sep 26, 2023 | 18.74 | 18.81 | 18.74 | 18.77 | 1,383 | -0.09(-0.47%) |
Sep 25, 2023 | 18.67 | 18.86 | 18.86 | 18.86 | 987 | -0.14(-0.73%) |
Sep 22, 2023 | 18.91 | 19.00 | 18.91 | 19.00 | 105 | +0.26(+1.40%) |
Sep 21, 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 1 | -0.27(-1.44%) |
Sep 20, 2023 | 19.01 | 19.01 | 19.01 | 19.01 | 0 | +0.03(+0.14%) |
Sep 19, 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 4 | +0.13(+0.69%) |
Sep 18, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.11(+0.59%) |
Sep 15, 2023 | 18.64 | 18.74 | 18.64 | 18.74 | 317 | -0.14(-0.72%) |
Sep 14, 2023 | 18.89 | 18.89 | 18.88 | 18.88 | 1,295 | +0.30(+1.61%) |
Sep 13, 2023 | 18.65 | 18.65 | 18.58 | 18.58 | 159 | -0.31(-1.64%) |
Sep 12, 2023 | 18.86 | 18.89 | 18.86 | 18.89 | 2,589 | +0.04(+0.21%) |
Sep 11, 2023 | 18.73 | 18.96 | 18.73 | 18.85 | 206 | +0.35(+1.88%) |
Sep 08, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 103 | -0.14(-0.73%) |
Sep 07, 2023 | 18.57 | 18.64 | 18.57 | 18.64 | 311 | -0.25(-1.31%) |
Sep 06, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | -0.02(-0.13%) |
Sep 05, 2023 | 18.91 | 18.91 | 18.91 | 18.91 | 22 | +0.05(+0.26%) |
Sep 01, 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 104 | +0.16(+0.86%) |
Aug 31, 2023 | 18.54 | 18.70 | 18.54 | 18.70 | 236 | -0.07(-0.37%) |
Aug 30, 2023 | 18.77 | 18.77 | 18.77 | 18.77 | 315 | -0.17(-0.88%) |
Aug 29, 2023 | 18.91 | 18.93 | 18.91 | 18.93 | 183 | +0.34(+1.81%) |
Aug 28, 2023 | 18.61 | 18.61 | 18.50 | 18.60 | 825 | +0.15(+0.84%) |
Aug 25, 2023 | 18.39 | 18.44 | 18.39 | 18.44 | 114 | +0.21(+1.17%) |
Aug 24, 2023 | 18.08 | 18.25 | 18.08 | 18.23 | 1,359 | -0.11(-0.58%) |
Aug 23, 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 4 | +0.01(+0.05%) |
Aug 22, 2023 | 18.24 | 18.33 | 18.23 | 18.33 | 1,592 | +0.22(+1.23%) |
Aug 21, 2023 | 18.04 | 18.13 | 18.04 | 18.11 | 737 | -0.37(-2.01%) |
Aug 18, 2023 | 18.48 | 18.48 | 18.41 | 18.48 | 887 | -0.30(-1.58%) |
Aug 17, 2023 | 18.69 | 18.77 | 18.69 | 18.77 | 228 | +0.18(+0.94%) |
Aug 16, 2023 | 18.60 | 18.63 | 18.60 | 18.60 | 716 | -0.41(-2.14%) |
Aug 15, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 23 | -0.07(-0.35%) |
Aug 14, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 3 | -0.20(-1.05%) |
Aug 11, 2023 | 19.34 | 19.34 | 19.28 | 19.28 | 603 | -0.49(-2.50%) |
Aug 10, 2023 | 19.81 | 19.81 | 19.77 | 19.77 | 375 | +0.08(+0.39%) |
Aug 09, 2023 | 19.68 | 19.68 | 19.68 | 19.69 | 1,186 | -0.19(-0.97%) |
Aug 08, 2023 | 19.66 | 19.90 | 19.66 | 19.88 | 832 | +0.08(+0.39%) |
Aug 07, 2023 | 19.71 | 19.88 | 19.71 | 19.81 | 777 | -0.11(-0.53%) |
Aug 04, 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 103 | -0.30(-1.51%) |
Aug 03, 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 28 | +0.25(+1.24%) |
Aug 02, 2023 | 20.05 | 20.05 | 19.85 | 19.97 | 726 | -0.25(-1.25%) |
Aug 01, 2023 | 20.36 | 20.36 | 20.22 | 20.22 | 384 | -0.27(-1.32%) |
Jul 31, 2023 | 20.34 | 20.49 | 20.34 | 20.49 | 119 | +0.21(+1.05%) |
Jul 28, 2023 | 20.18 | 20.44 | 19.90 | 20.28 | 2,094 | +0.56(+2.84%) |
Jul 27, 2023 | 19.72 | 19.72 | 19.72 | 19.72 | 29 | -0.28(-1.42%) |
Jul 26, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 6 | +0.12(+0.62%) |
Jul 25, 2023 | 19.89 | 19.89 | 19.88 | 19.88 | 118 | +0.12(+0.62%) |
Jul 24, 2023 | 19.70 | 19.81 | 19.58 | 19.76 | 2,653 | +0.32(+1.67%) |
Jul 21, 2023 | 19.57 | 19.57 | 19.34 | 19.43 | 540 | -0.13(-0.67%) |
Jul 20, 2023 | 19.50 | 19.62 | 19.50 | 19.57 | 492 | -0.14(-0.74%) |
Jul 19, 2023 | 19.82 | 19.82 | 19.58 | 19.71 | 351 | +0.11(+0.54%) |
Jul 18, 2023 | 19.54 | 19.60 | 19.54 | 19.60 | 25,137 | -0.03(-0.17%) |
Jul 17, 2023 | 19.65 | 19.74 | 19.64 | 19.64 | 239 | -0.13(-0.66%) |
Jul 14, 2023 | 19.81 | 19.81 | 19.77 | 19.77 | 207 | -0.04(-0.20%) |
Jul 13, 2023 | 19.80 | 19.81 | 19.79 | 19.81 | 1,650 | +0.25(+1.29%) |
Jul 12, 2023 | 19.41 | 19.56 | 19.41 | 19.56 | 20,349 | +0.08(+0.40%) |
Jul 11, 2023 | 19.30 | 19.55 | 19.23 | 19.48 | 3,040 | +0.14(+0.75%) |
Jul 10, 2023 | 19.10 | 19.45 | 19.10 | 19.33 | 3,819 | -0.13(-0.69%) |
Jul 07, 2023 | 19.39 | 19.47 | 19.30 | 19.47 | 2,733 | +0.27(+1.41%) |
Jul 06, 2023 | 19.20 | 19.27 | 19.10 | 19.20 | 631 | -0.57(-2.89%) |
Jul 05, 2023 | 19.78 | 19.78 | 19.77 | 19.77 | 181 | +0.04(+0.22%) |
Jul 03, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 103 | +0.23(+1.17%) |
Jun 30, 2023 | 19.30 | 19.57 | 19.30 | 19.50 | 11,519 | +0.51(+2.70%) |
Jun 29, 2023 | 18.92 | 19.14 | 18.92 | 18.99 | 4,680 | -0.30(-1.55%) |
Jun 28, 2023 | 19.11 | 19.29 | 19.09 | 19.29 | 23,476 | -0.07(-0.35%) |
Jun 27, 2023 | 19.17 | 19.35 | 19.17 | 19.35 | 81,396 | +0.34(+1.79%) |
Jun 26, 2023 | 18.86 | 19.01 | 18.76 | 19.01 | 24,129 | +0.26(+1.41%) |
Jun 23, 2023 | 18.87 | 18.87 | 18.75 | 18.75 | 1,341 | -0.53(-2.74%) |
Jun 22, 2023 | 19.29 | 19.39 | 19.19 | 19.28 | 755 | -0.10(-0.53%) |
Jun 21, 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 2 | +0.15(+0.78%) |
Jun 20, 2023 | 19.22 | 19.44 | 19.22 | 19.23 | 421 | -0.96(-4.76%) |
Jun 16, 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 106 | +0.06(+0.29%) |
Jun 15, 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 88 | +0.14(+0.71%) |
Jun 14, 2023 | 19.92 | 20.05 | 17.97 | 19.99 | 2,336 | +0.22(+1.09%) |
Jun 13, 2023 | 19.78 | 19.78 | 19.77 | 19.77 | 318 | +0.23(+1.16%) |
Jun 12, 2023 | 19.80 | 19.80 | 19.55 | 19.55 | 425 | -0.28(-1.43%) |
Jun 09, 2023 | 19.97 | 19.97 | 19.81 | 19.83 | 1,196 | -0.14(-0.71%) |
Jun 08, 2023 | 19.72 | 19.97 | 19.72 | 19.97 | 636 | +0.50(+2.57%) |
Jun 07, 2023 | 19.66 | 19.66 | 19.47 | 19.47 | 22,936 | -0.43(-2.17%) |
Jun 06, 2023 | 19.92 | 20.03 | 19.88 | 19.91 | 7,838 | +0.30(+1.53%) |
Jun 05, 2023 | 19.61 | 19.62 | 19.51 | 19.61 | 1,114 | -0.07(-0.34%) |
Jun 02, 2023 | 19.49 | 19.80 | 19.49 | 19.67 | 3,417 | +0.30(+1.56%) |
Jun 01, 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 0 | +0.37(+1.97%) |
May 31, 2023 | 19.01 | 19.01 | 18.80 | 19.00 | 1,686 | -0.12(-0.62%) |
May 30, 2023 | 19.08 | 19.12 | 19.08 | 19.12 | 737 | -0.43(-2.19%) |
May 26, 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 106 | +0.24(+1.22%) |
May 25, 2023 | 19.54 | 19.54 | 19.14 | 19.31 | 600 | -0.30(-1.51%) |
May 24, 2023 | 19.92 | 19.92 | 19.61 | 19.61 | 850 | -0.42(-2.12%) |
May 23, 2023 | 20.31 | 20.31 | 20.03 | 20.03 | 438 | -0.52(-2.52%) |
May 22, 2023 | 20.59 | 20.59 | 20.55 | 20.55 | 388 | +0.01(+0.06%) |
May 19, 2023 | 20.49 | 20.54 | 20.40 | 20.54 | 4,268 | +0.04(+0.19%) |
May 18, 2023 | 20.38 | 20.50 | 20.38 | 20.50 | 429 | +0.08(+0.40%) |
May 17, 2023 | 20.40 | 20.43 | 20.40 | 20.42 | 2,368 | -0.50(-2.39%) |
May 16, 2023 | 20.85 | 21.00 | 20.72 | 20.91 | 2,167 | -0.11(-0.54%) |
May 15, 2023 | 20.89 | 21.11 | 20.89 | 21.03 | 2,759 | +0.34(+1.64%) |
May 12, 2023 | 20.76 | 20.80 | 20.69 | 20.69 | 4,741 | -0.70(-3.26%) |
May 11, 2023 | 21.37 | 21.39 | 21.18 | 21.39 | 3,275 | -0.29(-1.32%) |
May 10, 2023 | 21.50 | 21.68 | 21.50 | 21.67 | 2,523 | -0.17(-0.80%) |
May 09, 2023 | 21.86 | 21.86 | 21.68 | 21.85 | 5,486 | -0.21(-0.94%) |
May 08, 2023 | 21.90 | 22.05 | 21.78 | 22.05 | 2,058 | +0.30(+1.39%) |
May 05, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.08(+0.35%) |
May 04, 2023 | 21.36 | 21.68 | 21.36 | 21.68 | 995 | +0.56(+2.65%) |
May 03, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 85 | -0.05(-0.24%) |
May 02, 2023 | 21.24 | 21.32 | 21.09 | 21.17 | 1,158 | -0.35(-1.62%) |
May 01, 2023 | 21.65 | 21.65 | 21.42 | 21.52 | 3,969 | -0.26(-1.21%) |
Apr 28, 2023 | 21.67 | 21.78 | 21.67 | 21.78 | 392 | +0.40(+1.85%) |
Apr 27, 2023 | 21.13 | 21.40 | 21.13 | 21.39 | 1,854 | +0.25(+1.20%) |
Apr 26, 2023 | 21.01 | 21.13 | 21.01 | 21.13 | 638 | +0.33(+1.58%) |
Apr 25, 2023 | 21.04 | 21.04 | 20.77 | 20.80 | 469 | -0.57(-2.65%) |
Apr 24, 2023 | 21.44 | 21.46 | 21.25 | 21.37 | 761 | -0.05(-0.22%) |
Apr 21, 2023 | 21.43 | 21.50 | 21.21 | 21.41 | 2,639 | -0.11(-0.49%) |
Apr 20, 2023 | 21.60 | 21.60 | 21.51 | 21.52 | 1,741 | -0.29(-1.33%) |
Apr 19, 2023 | 21.79 | 21.81 | 21.73 | 21.81 | 2,273 | +0.09(+0.43%) |
Apr 18, 2023 | 21.70 | 21.75 | 21.70 | 21.72 | 648 | -0.00(-0.02%) |
Apr 17, 2023 | 21.51 | 21.72 | 21.51 | 21.72 | 1,653 | +0.21(+0.99%) |
Apr 14, 2023 | 21.47 | 21.51 | 21.32 | 21.51 | 761 | +0.07(+0.31%) |
Apr 13, 2023 | 21.44 | 21.44 | 21.44 | 21.44 | 0 | +0.32(+1.51%) |
Apr 12, 2023 | 21.24 | 21.24 | 21.03 | 21.12 | 8,295 | -0.09(-0.44%) |
Apr 11, 2023 | 21.05 | 21.43 | 20.93 | 21.22 | 17,362 | +0.38(+1.83%) |
Apr 10, 2023 | 20.63 | 20.84 | 20.60 | 20.84 | 4,640 | +0.01(+0.03%) |
Apr 06, 2023 | 20.82 | 20.96 | 20.67 | 20.83 | 7,913 | +0.19(+0.91%) |
Apr 05, 2023 | 20.67 | 20.67 | 20.64 | 20.64 | 584 | -0.11(-0.54%) |
Apr 04, 2023 | 20.67 | 20.75 | 20.64 | 20.75 | 1,861 | +0.09(+0.43%) |
Apr 03, 2023 | 20.58 | 20.67 | 20.58 | 20.67 | 122 | +0.07(+0.32%) |
Mar 31, 2023 | 20.81 | 20.81 | 20.60 | 20.60 | 661 | -0.21(-1.01%) |
Mar 30, 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | +0.03(+0.14%) |
Mar 29, 2023 | 20.59 | 20.78 | 20.59 | 20.78 | 426 | +0.01(+0.05%) |
Mar 28, 2023 | 20.97 | 21.15 | 20.77 | 20.77 | 684 | -0.03(-0.14%) |
Mar 27, 2023 | 20.78 | 20.80 | 20.71 | 20.80 | 2,748 | -0.16(-0.76%) |
Mar 24, 2023 | 20.84 | 20.96 | 20.62 | 20.96 | 6,094 | +0.02(+0.09%) |
Mar 23, 2023 | 21.10 | 21.15 | 20.94 | 20.94 | 782 | +0.00(+0.00%) |
Mar 22, 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 2 | +0.20(+0.95%) |
Mar 21, 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 36 | -0.08(-0.41%) |
Mar 20, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 2 | -0.03(-0.13%) |
Mar 17, 2023 | 20.91 | 20.91 | 20.86 | 20.86 | 963 | +0.07(+0.32%) |
Mar 16, 2023 | 20.79 | 20.79 | 20.79 | 20.79 | 15 | +0.30(+1.45%) |
Mar 15, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 53 | -0.07(-0.36%) |
Mar 14, 2023 | 20.42 | 20.57 | 20.39 | 20.57 | 1,093 | -0.14(-0.67%) |
Mar 13, 2023 | 20.52 | 20.71 | 20.52 | 20.71 | 37,774 | +0.24(+1.15%) |
Mar 10, 2023 | 20.46 | 20.76 | 20.46 | 20.47 | 675 | -0.38(-1.81%) |
Mar 09, 2023 | 21.02 | 21.02 | 20.85 | 20.85 | 834 | -0.35(-1.67%) |
Mar 08, 2023 | 21.37 | 21.37 | 21.20 | 21.20 | 311 | -0.06(-0.29%) |
Mar 07, 2023 | 21.38 | 21.38 | 21.26 | 21.26 | 288 | -0.42(-1.95%) |
Mar 06, 2023 | 21.81 | 21.81 | 21.34 | 21.69 | 3,966 | +0.20(+0.92%) |
Mar 03, 2023 | 21.52 | 21.57 | 21.40 | 21.49 | 3,055 | -0.21(-0.96%) |
Mar 02, 2023 | 21.22 | 21.70 | 21.22 | 21.70 | 9,728 | +0.57(+2.68%) |
Mar 01, 2023 | 20.91 | 21.13 | 20.74 | 21.13 | 7,397 | +0.89(+4.37%) |
Feb 28, 2023 | 20.45 | 20.45 | 20.25 | 20.25 | 234 | -0.36(-1.74%) |
Feb 27, 2023 | 20.53 | 20.60 | 20.53 | 20.60 | 128 | +0.05(+0.27%) |
Feb 24, 2023 | 20.50 | 20.55 | 20.50 | 20.55 | 126 | -0.51(-2.41%) |
Feb 23, 2023 | 20.97 | 21.06 | 20.91 | 21.06 | 334 | -0.01(-0.04%) |
Feb 22, 2023 | 20.98 | 21.12 | 20.96 | 21.07 | 687 | -0.22(-1.02%) |
Feb 21, 2023 | 21.40 | 21.43 | 21.07 | 21.28 | 835 | +0.39(+1.85%) |
Feb 17, 2023 | 20.75 | 20.91 | 20.59 | 20.90 | 430 | +0.04(+0.19%) |
Feb 16, 2023 | 20.91 | 21.07 | 20.72 | 20.86 | 4,120 | -0.11(-0.51%) |
Feb 15, 2023 | 20.97 | 21.14 | 20.73 | 20.96 | 2,137 | -0.27(-1.27%) |
Feb 14, 2023 | 21.45 | 21.45 | 21.23 | 21.23 | 148 | -0.08(-0.37%) |
Feb 13, 2023 | 21.15 | 21.62 | 21.15 | 21.31 | 4,066 | +0.24(+1.16%) |
Feb 10, 2023 | 21.40 | 21.40 | 21.07 | 21.07 | 10,137 | -0.53(-2.46%) |
Feb 09, 2023 | 21.72 | 21.72 | 21.47 | 21.60 | 612 | +0.17(+0.79%) |
Feb 08, 2023 | 21.46 | 21.46 | 21.36 | 21.43 | 2,028 | +0.03(+0.13%) |
Feb 07, 2023 | 21.39 | 21.43 | 21.11 | 21.40 | 18,833 | +0.27(+1.26%) |
Feb 06, 2023 | 21.24 | 21.34 | 21.12 | 21.13 | 13,729 | -0.35(-1.65%) |
Feb 03, 2023 | 21.79 | 21.79 | 21.45 | 21.49 | 6,697 | -0.68(-3.06%) |
Feb 02, 2023 | 21.92 | 22.19 | 21.92 | 22.17 | 4,749 | -0.26(-1.15%) |