Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20.15 | 20.39 | 20.01 | 20.39 | 15,748 | +0.00(+0.00%) |
Nov 29, 2023 | 20.25 | 20.60 | 20.22 | 20.39 | 4,520 | +0.06(+0.30%) |
Nov 28, 2023 | 20.23 | 20.33 | 20.20 | 20.33 | 3,941 | +0.21(+1.04%) |
Nov 27, 2023 | 19.88 | 20.12 | 19.86 | 20.12 | 6,441 | +0.25(+1.28%) |
Nov 24, 2023 | 19.76 | 20.03 | 19.76 | 19.87 | 4,915 | +0.16(+0.79%) |
Nov 22, 2023 | 20.02 | 20.09 | 19.68 | 19.71 | 9,311 | -0.25(-1.25%) |
Nov 21, 2023 | 20.19 | 20.28 | 19.92 | 19.96 | 14,101 | -0.22(-1.09%) |
Nov 20, 2023 | 20.11 | 20.28 | 20.11 | 20.18 | 15,385 | +0.08(+0.40%) |
Nov 17, 2023 | 20.02 | 20.25 | 19.97 | 20.10 | 13,907 | +0.00(+0.00%) |
Nov 16, 2023 | 19.98 | 20.30 | 19.98 | 20.10 | 6,781 | +0.09(+0.45%) |
Nov 15, 2023 | 20.23 | 20.23 | 19.93 | 20.01 | 15,119 | -0.15(-0.74%) |
Nov 14, 2023 | 20.25 | 20.47 | 20.16 | 20.16 | 5,503 | +0.35(+1.77%) |
Nov 13, 2023 | 19.68 | 20.08 | 19.68 | 19.81 | 7,137 | +0.01(+0.05%) |
Nov 10, 2023 | 19.86 | 19.90 | 19.70 | 19.80 | 11,416 | +0.00(+0.00%) |
Nov 09, 2023 | 20.73 | 20.73 | 19.80 | 19.80 | 6,316 | -0.68(-3.32%) |
Nov 08, 2023 | 20.90 | 21.13 | 20.44 | 20.48 | 6,999 | -0.68(-3.21%) |
Nov 07, 2023 | 21.29 | 21.29 | 20.52 | 21.16 | 8,031 | -0.14(-0.66%) |
Nov 06, 2023 | 21.32 | 21.35 | 20.95 | 21.30 | 12,039 | -0.12(-0.55%) |
Nov 03, 2023 | 21.87 | 21.88 | 21.15 | 21.42 | 13,506 | +0.64(+3.08%) |
Nov 02, 2023 | 20.38 | 20.78 | 20.16 | 20.78 | 8,424 | +0.98(+4.95%) |
Nov 01, 2023 | 19.11 | 19.81 | 19.11 | 19.80 | 4,264 | +0.69(+3.61%) |
Oct 31, 2023 | 18.76 | 19.11 | 18.76 | 19.11 | 14,020 | +0.19(+1.00%) |
Oct 30, 2023 | 18.87 | 18.99 | 18.60 | 18.92 | 3,725 | +0.03(+0.16%) |
Oct 27, 2023 | 18.79 | 19.07 | 18.42 | 18.89 | 8,168 | -0.21(-1.10%) |
Oct 26, 2023 | 19.21 | 19.22 | 18.86 | 19.10 | 4,380 | +0.12(+0.63%) |
Oct 25, 2023 | 18.81 | 19.04 | 18.80 | 18.98 | 6,671 | +0.09(+0.48%) |
Oct 24, 2023 | 18.61 | 18.89 | 18.60 | 18.89 | 7,384 | +0.38(+2.05%) |
Oct 23, 2023 | 18.41 | 18.65 | 18.41 | 18.51 | 8,856 | +0.13(+0.71%) |
Oct 20, 2023 | 18.42 | 18.75 | 18.23 | 18.38 | 9,504 | -0.08(-0.43%) |
Oct 19, 2023 | 18.92 | 19.04 | 18.46 | 18.46 | 3,416 | -0.18(-0.97%) |
Oct 18, 2023 | 18.87 | 19.49 | 18.64 | 18.64 | 5,726 | -0.25(-1.32%) |
Oct 17, 2023 | 19.36 | 19.70 | 18.89 | 18.89 | 6,066 | -0.38(-1.97%) |
Oct 16, 2023 | 19.42 | 19.77 | 19.27 | 19.27 | 7,947 | -0.04(-0.21%) |
Oct 13, 2023 | 19.91 | 20.14 | 19.31 | 19.31 | 5,059 | -0.69(-3.45%) |
Oct 12, 2023 | 20.45 | 20.55 | 20.00 | 20.00 | 7,692 | -0.40(-1.96%) |
Oct 11, 2023 | 20.23 | 20.66 | 20.22 | 20.40 | 3,747 | +0.19(+0.94%) |
Oct 10, 2023 | 19.81 | 20.37 | 19.81 | 20.21 | 6,182 | +0.23(+1.15%) |
Oct 09, 2023 | 19.94 | 20.00 | 19.73 | 19.98 | 4,856 | -0.15(-0.75%) |
Oct 06, 2023 | 19.48 | 20.13 | 19.42 | 20.13 | 12,098 | +0.53(+2.70%) |
Oct 05, 2023 | 19.94 | 20.19 | 19.48 | 19.60 | 7,987 | -0.45(-2.24%) |
Oct 04, 2023 | 19.50 | 20.11 | 19.50 | 20.05 | 34,871 | +0.55(+2.82%) |
Oct 03, 2023 | 19.83 | 19.83 | 19.15 | 19.50 | 11,377 | -0.63(-3.13%) |
Oct 02, 2023 | 19.97 | 20.13 | 19.70 | 20.13 | 6,723 | -0.01(-0.05%) |
Sep 29, 2023 | 19.70 | 20.14 | 19.70 | 20.14 | 24,757 | +0.49(+2.49%) |
Sep 28, 2023 | 19.70 | 19.81 | 19.63 | 19.65 | 19,934 | +0.05(+0.24%) |
Sep 27, 2023 | 19.51 | 19.67 | 19.40 | 19.60 | 7,793 | +0.03(+0.17%) |
Sep 26, 2023 | 19.60 | 19.69 | 19.54 | 19.57 | 7,672 | -0.08(-0.41%) |
Sep 25, 2023 | 19.71 | 19.78 | 19.65 | 19.65 | 2,223 | -0.21(-1.06%) |
Sep 22, 2023 | 19.77 | 19.86 | 19.71 | 19.86 | 4,812 | +0.10(+0.51%) |
Sep 21, 2023 | 20.00 | 20.00 | 19.74 | 19.76 | 6,553 | -0.44(-2.18%) |
Sep 20, 2023 | 20.00 | 20.27 | 20.00 | 20.20 | 3,553 | +0.12(+0.60%) |
Sep 19, 2023 | 20.08 | 20.28 | 19.98 | 20.08 | 11,271 | -0.11(-0.54%) |
Sep 18, 2023 | 20.04 | 20.19 | 19.95 | 20.19 | 5,200 | +0.21(+1.05%) |
Sep 15, 2023 | 19.82 | 20.09 | 19.82 | 19.98 | 9,088 | -0.05(-0.25%) |
Sep 14, 2023 | 19.92 | 20.16 | 19.81 | 20.03 | 6,856 | +0.06(+0.31%) |
Sep 13, 2023 | 19.86 | 19.98 | 19.71 | 19.97 | 2,903 | +0.11(+0.55%) |
Sep 12, 2023 | 19.93 | 19.93 | 19.76 | 19.86 | 4,212 | -0.08(-0.39%) |
Sep 11, 2023 | 19.88 | 19.94 | 19.84 | 19.94 | 3,857 | +0.06(+0.29%) |
Sep 08, 2023 | 19.90 | 20.05 | 19.82 | 19.88 | 4,430 | +0.06(+0.30%) |
Sep 07, 2023 | 19.66 | 20.05 | 19.66 | 19.82 | 3,461 | -0.06(-0.30%) |
Sep 06, 2023 | 19.84 | 20.05 | 19.75 | 19.88 | 3,987 | +0.04(+0.20%) |
Sep 05, 2023 | 19.89 | 20.05 | 19.84 | 19.84 | 4,482 | -0.20(-1.00%) |
Sep 01, 2023 | 19.98 | 20.04 | 19.98 | 20.04 | 1,719 | -0.11(-0.55%) |
Aug 31, 2023 | 19.79 | 20.15 | 19.67 | 20.15 | 23,690 | +0.12(+0.60%) |
Aug 30, 2023 | 19.92 | 20.15 | 19.91 | 20.03 | 3,188 | -0.07(-0.36%) |
Aug 29, 2023 | 19.96 | 20.10 | 19.73 | 20.10 | 21,372 | +0.14(+0.71%) |
Aug 28, 2023 | 19.96 | 20.20 | 19.93 | 19.96 | 4,890 | -0.06(-0.28%) |
Aug 25, 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 1,452 | -0.08(-0.42%) |
Aug 24, 2023 | 20.05 | 20.14 | 20.05 | 20.10 | 8,460 | +0.10(+0.50%) |
Aug 23, 2023 | 19.69 | 20.00 | 19.66 | 20.00 | 4,758 | +0.32(+1.63%) |
Aug 22, 2023 | 19.51 | 19.90 | 19.51 | 19.68 | 4,860 | +0.10(+0.51%) |
Aug 21, 2023 | 19.50 | 19.75 | 19.50 | 19.58 | 5,483 | -0.10(-0.51%) |
Aug 18, 2023 | 19.85 | 19.95 | 19.58 | 19.68 | 6,824 | -0.30(-1.50%) |
Aug 17, 2023 | 20.07 | 20.07 | 19.87 | 19.98 | 4,516 | -0.06(-0.30%) |
Aug 16, 2023 | 20.45 | 20.45 | 20.04 | 20.04 | 4,790 | -0.24(-1.18%) |
Aug 15, 2023 | 20.37 | 20.40 | 20.28 | 20.28 | 3,229 | -0.30(-1.46%) |
Aug 14, 2023 | 20.48 | 20.77 | 20.47 | 20.58 | 4,206 | +0.00(+0.00%) |
Aug 11, 2023 | 20.73 | 20.73 | 20.51 | 20.58 | 2,571 | -0.08(-0.39%) |
Aug 10, 2023 | 20.50 | 20.80 | 20.50 | 20.66 | 31,116 | +0.24(+1.18%) |
Aug 09, 2023 | 20.48 | 20.52 | 20.31 | 20.42 | 2,952 | -0.08(-0.39%) |
Aug 08, 2023 | 20.38 | 20.52 | 20.25 | 20.50 | 3,996 | -0.01(-0.05%) |
Aug 07, 2023 | 20.59 | 20.61 | 20.33 | 20.51 | 5,697 | -0.08(-0.39%) |
Aug 04, 2023 | 20.43 | 20.69 | 20.37 | 20.59 | 5,753 | +0.16(+0.78%) |
Aug 03, 2023 | 20.42 | 20.52 | 20.37 | 20.43 | 4,820 | -0.19(-0.92%) |
Aug 02, 2023 | 20.66 | 20.74 | 20.50 | 20.62 | 5,285 | -0.23(-1.10%) |
Aug 01, 2023 | 20.90 | 21.09 | 20.65 | 20.85 | 10,371 | -0.11(-0.52%) |
Jul 31, 2023 | 21.01 | 21.09 | 20.91 | 20.96 | 9,355 | +0.02(+0.10%) |
Jul 28, 2023 | 21.21 | 21.21 | 20.72 | 20.94 | 13,035 | -0.21(-0.99%) |
Jul 27, 2023 | 21.70 | 21.70 | 21.07 | 21.15 | 6,256 | -0.24(-1.12%) |
Jul 26, 2023 | 21.37 | 21.39 | 21.36 | 21.39 | 4,008 | -0.05(-0.23%) |
Jul 25, 2023 | 21.00 | 21.44 | 21.00 | 21.44 | 18,946 | +0.44(+2.10%) |
Jul 24, 2023 | 21.26 | 21.26 | 20.95 | 21.00 | 5,135 | -0.15(-0.71%) |
Jul 21, 2023 | 21.30 | 21.30 | 21.15 | 21.15 | 4,132 | -0.10(-0.47%) |
Jul 20, 2023 | 21.26 | 21.44 | 21.25 | 21.25 | 4,000 | -0.03(-0.14%) |
Jul 19, 2023 | 21.16 | 21.31 | 21.10 | 21.28 | 6,085 | +0.28(+1.33%) |
Jul 18, 2023 | 21.15 | 21.20 | 21.00 | 21.00 | 4,765 | -0.01(-0.05%) |
Jul 17, 2023 | 21.16 | 21.16 | 21.01 | 21.01 | 2,620 | +0.01(+0.05%) |
Jul 14, 2023 | 21.21 | 21.21 | 21.00 | 21.00 | 4,238 | -0.21(-0.99%) |
Jul 13, 2023 | 21.18 | 21.21 | 21.04 | 21.21 | 2,949 | +0.13(+0.62%) |
Jul 12, 2023 | 20.94 | 21.38 | 20.84 | 21.08 | 3,366 | +0.10(+0.48%) |
Jul 11, 2023 | 21.13 | 21.13 | 20.81 | 20.98 | 2,826 | -0.04(-0.19%) |
Jul 10, 2023 | 21.12 | 21.40 | 20.84 | 21.02 | 2,922 | +0.15(+0.72%) |
Jul 07, 2023 | 21.04 | 21.07 | 20.65 | 20.87 | 5,318 | -0.11(-0.50%) |
Jul 06, 2023 | 21.10 | 21.29 | 20.98 | 20.98 | 2,217 | -0.63(-2.94%) |
Jul 05, 2023 | 21.92 | 22.01 | 21.61 | 21.61 | 5,725 | +0.06(+0.28%) |
Jul 03, 2023 | 21.37 | 21.55 | 21.37 | 21.55 | 1,312 | -0.12(-0.55%) |
Jun 30, 2023 | 20.83 | 21.73 | 20.83 | 21.67 | 22,191 | +0.61(+2.90%) |
Jun 29, 2023 | 21.05 | 21.20 | 20.58 | 21.06 | 3,260 | -0.07(-0.33%) |
Jun 28, 2023 | 20.97 | 21.25 | 20.97 | 21.13 | 4,563 | +0.08(+0.38%) |
Jun 27, 2023 | 20.99 | 21.13 | 20.97 | 21.05 | 1,318 | -0.07(-0.33%) |
Jun 26, 2023 | 21.02 | 21.25 | 20.90 | 21.12 | 2,646 | +0.22(+1.05%) |
Jun 23, 2023 | 20.89 | 21.03 | 20.89 | 20.90 | 3,988 | +0.01(+0.05%) |
Jun 22, 2023 | 20.75 | 21.03 | 20.75 | 20.89 | 2,158 | -0.02(-0.10%) |
Jun 21, 2023 | 20.75 | 21.03 | 20.75 | 20.91 | 11,442 | -0.02(-0.10%) |
Jun 20, 2023 | 21.15 | 21.15 | 20.68 | 20.93 | 6,163 | -0.29(-1.37%) |
Jun 16, 2023 | 21.00 | 21.24 | 20.80 | 21.22 | 5,692 | +0.08(+0.38%) |
Jun 15, 2023 | 21.16 | 21.23 | 20.95 | 21.14 | 3,221 | +0.00(+0.00%) |
Jun 14, 2023 | 21.09 | 21.17 | 21.05 | 21.14 | 5,556 | -0.09(-0.42%) |
Jun 13, 2023 | 21.23 | 21.26 | 21.14 | 21.23 | 4,628 | -0.04(-0.19%) |
Jun 12, 2023 | 21.20 | 21.37 | 21.02 | 21.27 | 6,111 | -0.13(-0.61%) |
Jun 09, 2023 | 21.31 | 21.58 | 21.13 | 21.40 | 4,634 | +0.00(+0.00%) |
Jun 08, 2023 | 20.94 | 21.56 | 20.94 | 21.40 | 5,468 | +0.05(+0.23%) |
Jun 07, 2023 | 21.50 | 21.50 | 21.21 | 21.35 | 2,894 | -0.08(-0.37%) |
Jun 06, 2023 | 21.07 | 21.53 | 21.00 | 21.43 | 14,213 | +0.18(+0.85%) |
Jun 05, 2023 | 21.40 | 21.45 | 21.16 | 21.25 | 3,582 | -0.15(-0.70%) |
Jun 02, 2023 | 21.24 | 21.47 | 21.20 | 21.40 | 11,653 | +0.38(+1.81%) |
Jun 01, 2023 | 20.70 | 21.15 | 20.70 | 21.02 | 7,856 | +0.07(+0.33%) |
May 31, 2023 | 20.63 | 21.04 | 20.18 | 20.95 | 33,256 | -0.11(-0.52%) |
May 30, 2023 | 20.80 | 21.06 | 20.75 | 21.06 | 5,602 | +0.29(+1.40%) |
May 26, 2023 | 20.27 | 20.86 | 20.27 | 20.77 | 3,594 | +0.22(+1.07%) |
May 25, 2023 | 20.74 | 20.85 | 20.53 | 20.55 | 4,406 | -0.12(-0.58%) |
May 24, 2023 | 20.87 | 20.87 | 20.52 | 20.67 | 11,361 | -0.17(-0.82%) |
May 23, 2023 | 20.84 | 20.84 | 20.79 | 20.84 | 2,585 | +0.02(+0.10%) |
May 22, 2023 | 21.20 | 21.20 | 20.60 | 20.82 | 10,188 | -0.26(-1.23%) |
May 19, 2023 | 21.63 | 21.63 | 20.67 | 21.08 | 5,022 | -0.33(-1.54%) |
May 18, 2023 | 21.44 | 21.90 | 21.15 | 21.41 | 58,021 | -0.15(-0.70%) |
May 17, 2023 | 21.40 | 21.62 | 21.10 | 21.56 | 4,391 | +0.47(+2.23%) |
May 16, 2023 | 21.79 | 21.79 | 21.08 | 21.09 | 10,178 | -0.07(-0.33%) |
May 15, 2023 | 21.45 | 21.45 | 20.85 | 21.16 | 5,339 | -0.17(-0.80%) |
May 12, 2023 | 21.25 | 21.53 | 21.02 | 21.33 | 6,604 | +0.16(+0.76%) |
May 11, 2023 | 21.05 | 21.38 | 21.01 | 21.17 | 21,916 | -0.13(-0.61%) |
May 10, 2023 | 21.00 | 21.68 | 20.85 | 21.30 | 8,088 | +0.30(+1.43%) |
May 09, 2023 | 21.24 | 21.24 | 20.88 | 21.00 | 3,940 | -0.24(-1.13%) |
May 08, 2023 | 21.16 | 21.33 | 21.11 | 21.24 | 9,345 | -0.18(-0.84%) |
May 05, 2023 | 21.04 | 21.89 | 21.04 | 21.42 | 6,756 | +0.67(+3.23%) |
May 04, 2023 | 22.23 | 22.23 | 20.67 | 20.75 | 6,276 | -1.70(-7.56%) |
May 03, 2023 | 22.35 | 22.45 | 21.80 | 22.45 | 10,292 | +0.16(+0.71%) |
May 02, 2023 | 22.55 | 22.61 | 21.97 | 22.29 | 5,524 | -0.41(-1.81%) |
May 01, 2023 | 22.94 | 23.05 | 22.39 | 22.70 | 18,917 | -0.24(-1.05%) |
Apr 28, 2023 | 22.30 | 23.25 | 21.93 | 22.94 | 38,623 | +0.49(+2.18%) |
Apr 27, 2023 | 22.40 | 22.45 | 22.20 | 22.45 | 6,762 | +0.03(+0.13%) |
Apr 26, 2023 | 21.36 | 22.70 | 21.36 | 22.42 | 7,235 | -0.21(-0.93%) |
Apr 25, 2023 | 22.08 | 22.63 | 22.08 | 22.63 | 2,819 | +0.10(+0.44%) |
Apr 24, 2023 | 22.53 | 22.69 | 22.00 | 22.53 | 5,421 | +0.14(+0.63%) |
Apr 21, 2023 | 22.15 | 22.57 | 22.15 | 22.39 | 4,328 | +0.27(+1.20%) |
Apr 20, 2023 | 21.90 | 22.34 | 21.90 | 22.12 | 12,774 | +0.12(+0.57%) |
Apr 19, 2023 | 22.17 | 22.38 | 21.72 | 22.00 | 19,025 | -0.39(-1.74%) |
Apr 18, 2023 | 22.20 | 22.39 | 22.00 | 22.39 | 6,521 | +0.24(+1.08%) |
Apr 17, 2023 | 21.87 | 22.16 | 21.65 | 22.15 | 16,282 | +0.30(+1.37%) |
Apr 14, 2023 | 21.86 | 21.88 | 21.65 | 21.85 | 4,033 | +0.00(+0.00%) |
Apr 13, 2023 | 21.48 | 21.99 | 21.42 | 21.85 | 11,247 | +0.37(+1.72%) |
Apr 12, 2023 | 21.29 | 21.54 | 21.29 | 21.48 | 7,454 | +0.21(+0.99%) |
Apr 11, 2023 | 21.01 | 21.27 | 21.01 | 21.27 | 3,788 | +0.12(+0.57%) |
Apr 10, 2023 | 20.83 | 21.15 | 20.76 | 21.15 | 6,788 | +0.40(+1.93%) |
Apr 06, 2023 | 20.54 | 20.83 | 20.54 | 20.75 | 3,567 | +0.20(+0.97%) |
Apr 05, 2023 | 20.35 | 20.77 | 20.35 | 20.55 | 11,069 | -0.10(-0.48%) |
Apr 04, 2023 | 20.17 | 20.66 | 20.17 | 20.65 | 20,742 | +0.29(+1.42%) |
Apr 03, 2023 | 19.47 | 20.37 | 19.47 | 20.36 | 28,298 | +1.02(+5.27%) |
Mar 31, 2023 | 19.33 | 19.88 | 19.14 | 19.34 | 201,910 | +0.03(+0.16%) |
Mar 30, 2023 | 19.25 | 19.70 | 18.96 | 19.31 | 28,934 | +0.21(+1.10%) |
Mar 29, 2023 | 19.11 | 20.07 | 19.00 | 19.10 | 19,236 | +0.14(+0.74%) |
Mar 28, 2023 | 19.40 | 19.75 | 18.82 | 18.96 | 23,955 | -0.23(-1.20%) |
Mar 27, 2023 | 19.53 | 19.68 | 19.09 | 19.19 | 18,945 | -0.16(-0.83%) |
Mar 24, 2023 | 20.25 | 20.25 | 19.09 | 19.35 | 17,657 | -0.63(-3.15%) |
Mar 23, 2023 | 20.69 | 20.78 | 19.98 | 19.98 | 8,503 | -0.66(-3.20%) |
Mar 22, 2023 | 20.31 | 20.91 | 20.31 | 20.64 | 4,060 | +0.16(+0.81%) |
Mar 21, 2023 | 20.15 | 21.00 | 19.93 | 20.48 | 20,586 | +0.48(+2.38%) |
Mar 20, 2023 | 20.26 | 20.26 | 20.00 | 20.00 | 5,424 | -0.58(-2.82%) |
Mar 17, 2023 | 20.60 | 20.60 | 19.98 | 20.58 | 4,729 | +0.10(+0.49%) |
Mar 16, 2023 | 19.98 | 21.04 | 19.98 | 20.48 | 18,307 | +0.28(+1.39%) |
Mar 15, 2023 | 20.19 | 20.40 | 19.91 | 20.20 | 7,646 | -0.66(-3.19%) |
Mar 14, 2023 | 20.28 | 21.30 | 20.20 | 20.86 | 5,601 | +0.69(+3.44%) |
Mar 13, 2023 | 20.66 | 20.66 | 19.70 | 20.17 | 10,665 | -0.39(-1.90%) |
Mar 10, 2023 | 20.40 | 21.52 | 20.40 | 20.56 | 4,508 | -0.61(-2.88%) |
Mar 09, 2023 | 21.81 | 21.96 | 21.16 | 21.17 | 4,595 | -0.77(-3.51%) |
Mar 08, 2023 | 21.94 | 21.94 | 21.92 | 21.94 | 1,422 | +0.01(+0.05%) |
Mar 07, 2023 | 22.09 | 22.10 | 21.76 | 21.93 | 2,523 | -0.06(-0.27%) |
Mar 06, 2023 | 21.73 | 22.03 | 21.56 | 21.99 | 3,696 | +0.14(+0.64%) |
Mar 03, 2023 | 21.68 | 21.95 | 21.62 | 21.85 | 6,318 | +0.41(+1.91%) |
Mar 02, 2023 | 21.67 | 21.76 | 21.33 | 21.44 | 4,254 | -0.25(-1.15%) |
Mar 01, 2023 | 21.62 | 21.98 | 21.55 | 21.69 | 5,890 | +0.14(+0.65%) |
Feb 28, 2023 | 21.97 | 22.08 | 21.55 | 21.55 | 14,767 | -0.65(-2.93%) |
Feb 27, 2023 | 22.05 | 22.20 | 21.67 | 22.20 | 3,645 | +0.08(+0.36%) |
Feb 24, 2023 | 22.11 | 22.15 | 21.72 | 22.12 | 2,818 | -0.08(-0.36%) |
Feb 23, 2023 | 22.28 | 22.28 | 21.90 | 22.20 | 2,161 | +0.29(+1.32%) |
Feb 22, 2023 | 21.82 | 22.29 | 21.82 | 21.91 | 2,021 | -0.20(-0.90%) |
Feb 21, 2023 | 22.24 | 22.24 | 21.87 | 22.11 | 7,576 | -0.29(-1.29%) |
Feb 17, 2023 | 22.53 | 22.53 | 22.39 | 22.40 | 2,954 | -0.07(-0.31%) |
Feb 16, 2023 | 22.50 | 22.64 | 22.47 | 22.47 | 3,460 | -0.07(-0.31%) |
Feb 15, 2023 | 22.61 | 22.75 | 22.54 | 22.54 | 2,859 | -0.17(-0.75%) |
Feb 14, 2023 | 22.72 | 22.84 | 22.66 | 22.71 | 3,134 | +0.16(+0.71%) |
Feb 13, 2023 | 22.57 | 22.66 | 22.53 | 22.55 | 7,650 | +0.02(+0.09%) |
Feb 10, 2023 | 22.50 | 22.81 | 22.50 | 22.53 | 3,745 | -0.55(-2.38%) |
Feb 09, 2023 | 23.25 | 23.30 | 22.82 | 23.08 | 4,295 | -0.01(-0.04%) |
Feb 08, 2023 | 22.55 | 23.15 | 22.55 | 23.09 | 5,313 | +0.29(+1.27%) |
Feb 07, 2023 | 22.95 | 22.95 | 22.51 | 22.80 | 3,022 | -0.03(-0.13%) |
Feb 06, 2023 | 22.53 | 23.01 | 22.53 | 22.83 | 4,468 | +0.08(+0.35%) |
Feb 03, 2023 | 22.84 | 23.45 | 22.75 | 22.75 | 6,334 | -0.27(-1.17%) |
Feb 02, 2023 | 23.40 | 23.40 | 23.02 | 23.02 | 9,056 | -0.41(-1.75%) |
Feb 01, 2023 | 23.47 | 23.51 | 23.03 | 23.43 | 4,922 | +0.13(+0.56%) |
Jan 31, 2023 | 23.04 | 23.44 | 23.04 | 23.30 | 12,194 | +0.15(+0.65%) |
Jan 30, 2023 | 23.45 | 23.45 | 22.93 | 23.15 | 8,906 | +0.29(+1.27%) |
Jan 27, 2023 | 23.59 | 23.59 | 22.85 | 22.86 | 6,122 | -0.13(-0.57%) |
Jan 26, 2023 | 23.08 | 23.57 | 22.87 | 22.99 | 8,656 | +0.13(+0.57%) |
Jan 25, 2023 | 23.03 | 23.37 | 22.86 | 22.86 | 3,703 | -0.10(-0.44%) |
Jan 24, 2023 | 23.46 | 23.54 | 22.96 | 22.96 | 5,771 | -0.54(-2.30%) |
Jan 23, 2023 | 23.00 | 23.52 | 22.85 | 23.50 | 12,076 | +0.34(+1.47%) |
Jan 20, 2023 | 23.20 | 23.21 | 22.98 | 23.16 | 6,400 | -0.04(-0.17%) |
Jan 19, 2023 | 23.24 | 23.37 | 23.01 | 23.20 | 5,976 | -0.11(-0.49%) |
Jan 18, 2023 | 22.80 | 23.33 | 22.80 | 23.31 | 12,485 | +0.46(+2.03%) |
Jan 17, 2023 | 22.64 | 22.88 | 22.63 | 22.85 | 10,254 | +0.38(+1.69%) |
Jan 13, 2023 | 22.26 | 22.70 | 22.25 | 22.47 | 2,048 | +0.20(+0.91%) |
Jan 12, 2023 | 22.33 | 22.48 | 21.92 | 22.27 | 3,658 | -0.03(-0.14%) |
Jan 11, 2023 | 22.09 | 22.48 | 21.70 | 22.30 | 4,365 | +0.52(+2.39%) |
Jan 10, 2023 | 22.02 | 22.10 | 21.47 | 21.78 | 4,811 | -0.12(-0.55%) |
Jan 09, 2023 | 22.08 | 22.14 | 21.34 | 21.90 | 7,514 | -0.03(-0.14%) |
Jan 06, 2023 | 21.61 | 22.15 | 21.61 | 21.93 | 9,312 | +0.48(+2.24%) |
Jan 05, 2023 | 20.90 | 21.77 | 20.74 | 21.45 | 8,538 | +0.50(+2.39%) |
Jan 04, 2023 | 20.59 | 21.07 | 20.44 | 20.95 | 7,364 | +0.35(+1.70%) |
Jan 03, 2023 | 20.62 | 20.92 | 20.27 | 20.60 | 24,807 | -0.01(-0.05%) |
Dec 30, 2022 | 20.71 | 20.95 | 20.52 | 20.61 | 10,228 | -0.34(-1.65%) |
Dec 29, 2022 | 21.03 | 21.32 | 20.94 | 20.95 | 3,775 | -0.09(-0.40%) |
Dec 28, 2022 | 21.32 | 21.57 | 20.83 | 21.04 | 7,850 | -0.28(-1.31%) |
Dec 27, 2022 | 21.57 | 21.96 | 21.19 | 21.32 | 12,783 | -0.40(-1.84%) |
Dec 23, 2022 | 21.79 | 22.22 | 21.50 | 21.72 | 8,869 | -0.17(-0.78%) |
Dec 22, 2022 | 21.91 | 22.26 | 21.56 | 21.89 | 12,734 | -0.21(-0.95%) |
Dec 21, 2022 | 22.05 | 22.37 | 21.80 | 22.10 | 11,906 | -0.03(-0.14%) |
Dec 20, 2022 | 21.99 | 22.29 | 21.64 | 22.13 | 12,914 | +0.17(+0.77%) |
Dec 19, 2022 | 21.93 | 22.23 | 21.37 | 21.96 | 10,302 | -0.08(-0.36%) |
Dec 16, 2022 | 21.29 | 22.15 | 21.19 | 22.04 | 43,321 | +0.68(+3.18%) |
Dec 15, 2022 | 21.98 | 22.05 | 21.36 | 21.36 | 24,175 | -0.49(-2.24%) |
Dec 14, 2022 | 21.62 | 22.03 | 21.58 | 21.85 | 10,352 | +0.22(+1.02%) |
Dec 13, 2022 | 21.83 | 21.88 | 21.16 | 21.63 | 8,548 | +0.28(+1.31%) |
Dec 12, 2022 | 21.38 | 21.64 | 21.18 | 21.35 | 6,979 | -0.18(-0.84%) |
Dec 09, 2022 | 21.58 | 21.62 | 21.06 | 21.53 | 7,762 | -0.07(-0.32%) |
Dec 08, 2022 | 21.12 | 21.73 | 20.99 | 21.60 | 38,296 | +0.53(+2.49%) |
Dec 07, 2022 | 20.99 | 21.14 | 20.66 | 21.07 | 9,922 | +0.09(+0.40%) |
Dec 06, 2022 | 21.19 | 21.19 | 20.59 | 20.99 | 6,528 | -0.08(-0.38%) |
Dec 05, 2022 | 21.29 | 21.36 | 21.01 | 21.07 | 8,770 | -0.28(-1.31%) |
Dec 02, 2022 | 20.92 | 21.36 | 20.53 | 21.35 | 16,813 | +0.27(+1.28%) |