Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.97 | 19.25 | 18.74 | 19.22 | 764,533 | +0.32(+1.72%) |
Nov 29, 2023 | 18.90 | 19.35 | 18.87 | 18.90 | 382,351 | +0.22(+1.18%) |
Nov 28, 2023 | 18.09 | 18.69 | 17.92 | 18.68 | 402,856 | +0.53(+2.95%) |
Nov 27, 2023 | 17.85 | 18.31 | 17.60 | 18.14 | 560,284 | +0.21(+1.17%) |
Nov 24, 2023 | 17.84 | 17.95 | 17.75 | 17.93 | 125,883 | +0.03(+0.16%) |
Nov 22, 2023 | 18.00 | 18.01 | 17.79 | 17.91 | 308,332 | +0.13(+0.75%) |
Nov 21, 2023 | 17.99 | 18.08 | 17.71 | 17.77 | 380,450 | -0.44(-2.41%) |
Nov 20, 2023 | 18.49 | 18.49 | 18.11 | 18.21 | 356,106 | -0.14(-0.78%) |
Nov 17, 2023 | 18.62 | 18.62 | 18.31 | 18.35 | 653,411 | -0.03(-0.16%) |
Nov 16, 2023 | 19.00 | 19.10 | 18.37 | 18.38 | 293,201 | -0.62(-3.26%) |
Nov 15, 2023 | 19.07 | 19.42 | 18.97 | 19.00 | 348,758 | -0.07(-0.35%) |
Nov 14, 2023 | 18.50 | 19.42 | 18.50 | 19.07 | 364,058 | +1.43(+8.12%) |
Nov 13, 2023 | 17.42 | 17.65 | 17.18 | 17.64 | 254,558 | +0.08(+0.44%) |
Nov 10, 2023 | 17.79 | 17.81 | 17.46 | 17.56 | 316,238 | -0.02(-0.11%) |
Nov 09, 2023 | 18.28 | 18.28 | 17.48 | 17.58 | 441,391 | -0.53(-2.95%) |
Nov 08, 2023 | 18.34 | 18.34 | 17.99 | 18.12 | 268,097 | -0.11(-0.63%) |
Nov 07, 2023 | 18.74 | 18.85 | 18.17 | 18.23 | 372,976 | -0.57(-3.05%) |
Nov 06, 2023 | 18.96 | 19.22 | 18.61 | 18.80 | 272,972 | -0.24(-1.25%) |
Nov 03, 2023 | 18.65 | 19.05 | 18.49 | 19.04 | 335,945 | +0.86(+4.72%) |
Nov 02, 2023 | 17.48 | 18.21 | 17.40 | 18.18 | 465,879 | +1.03(+6.01%) |
Nov 01, 2023 | 16.92 | 17.19 | 16.77 | 17.15 | 536,468 | +0.21(+1.24%) |
Oct 31, 2023 | 17.22 | 17.32 | 16.85 | 16.94 | 727,625 | -0.17(-1.00%) |
Oct 30, 2023 | 17.04 | 17.22 | 16.72 | 17.11 | 257,594 | +0.21(+1.24%) |
Oct 27, 2023 | 17.01 | 17.09 | 16.72 | 16.90 | 336,368 | -0.13(-0.78%) |
Oct 26, 2023 | 16.79 | 17.19 | 16.67 | 17.04 | 371,140 | +0.33(+2.00%) |
Oct 25, 2023 | 16.60 | 16.87 | 16.46 | 16.70 | 384,735 | -0.11(-0.68%) |
Oct 24, 2023 | 16.98 | 17.15 | 16.75 | 16.82 | 498,296 | +0.04(+0.23%) |
Oct 23, 2023 | 17.04 | 17.29 | 16.37 | 16.78 | 1,178,621 | -0.38(-2.22%) |
Oct 20, 2023 | 17.36 | 17.46 | 17.16 | 17.16 | 206,730 | -0.10(-0.55%) |
Oct 19, 2023 | 17.54 | 17.93 | 17.25 | 17.26 | 211,574 | -0.50(-2.80%) |
Oct 18, 2023 | 17.98 | 17.98 | 17.71 | 17.75 | 144,948 | -0.43(-2.36%) |
Oct 17, 2023 | 17.71 | 18.37 | 17.71 | 18.18 | 280,097 | +0.31(+1.71%) |
Oct 16, 2023 | 17.68 | 17.94 | 17.54 | 17.88 | 227,774 | +0.42(+2.41%) |
Oct 13, 2023 | 17.71 | 17.72 | 17.23 | 17.46 | 217,540 | -0.14(-0.81%) |
Oct 12, 2023 | 17.95 | 17.95 | 17.42 | 17.60 | 190,669 | -0.38(-2.12%) |
Oct 11, 2023 | 17.77 | 18.01 | 17.66 | 17.98 | 301,567 | +0.37(+2.11%) |
Oct 10, 2023 | 17.52 | 17.81 | 17.47 | 17.61 | 230,425 | +0.09(+0.49%) |
Oct 09, 2023 | 17.15 | 17.68 | 17.15 | 17.52 | 154,942 | +0.16(+0.93%) |
Oct 06, 2023 | 17.37 | 17.54 | 16.84 | 17.36 | 243,032 | -0.19(-1.09%) |
Oct 05, 2023 | 17.52 | 17.72 | 17.34 | 17.55 | 324,409 | -0.02(-0.11%) |
Oct 04, 2023 | 17.36 | 17.61 | 17.29 | 17.57 | 232,850 | +0.28(+1.60%) |
Oct 03, 2023 | 17.99 | 18.02 | 17.12 | 17.29 | 504,769 | -0.88(-4.83%) |
Oct 02, 2023 | 18.53 | 18.53 | 17.99 | 18.17 | 285,421 | -0.39(-2.11%) |
Sep 29, 2023 | 18.90 | 18.97 | 18.37 | 18.56 | 372,633 | -0.06(-0.31%) |
Sep 28, 2023 | 18.22 | 18.70 | 18.22 | 18.62 | 375,742 | +0.50(+2.74%) |
Sep 27, 2023 | 18.10 | 18.40 | 18.04 | 18.12 | 430,918 | +0.11(+0.64%) |
Sep 26, 2023 | 17.96 | 18.19 | 17.84 | 18.01 | 468,862 | -0.09(-0.47%) |
Sep 25, 2023 | 17.99 | 18.11 | 18.01 | 18.10 | 605,187 | -0.04(-0.21%) |
Sep 22, 2023 | 18.41 | 18.67 | 18.12 | 18.13 | 460,695 | -0.25(-1.35%) |
Sep 21, 2023 | 19.23 | 19.23 | 18.37 | 18.38 | 400,756 | -1.01(-5.22%) |
Sep 20, 2023 | 19.81 | 20.01 | 19.39 | 19.39 | 197,912 | -0.22(-1.12%) |
Sep 19, 2023 | 19.52 | 19.73 | 19.45 | 19.61 | 293,322 | +0.14(+0.74%) |
Sep 18, 2023 | 19.56 | 19.73 | 19.34 | 19.47 | 220,717 | -0.16(-0.83%) |
Sep 15, 2023 | 19.71 | 19.82 | 19.42 | 19.63 | 1,735,510 | -0.20(-1.01%) |
Sep 14, 2023 | 19.56 | 19.88 | 19.56 | 19.83 | 336,920 | +0.52(+2.72%) |
Sep 13, 2023 | 19.72 | 19.72 | 19.27 | 19.31 | 378,121 | -0.34(-1.75%) |
Sep 12, 2023 | 19.52 | 19.66 | 19.45 | 19.65 | 283,117 | +0.11(+0.54%) |
Sep 11, 2023 | 19.72 | 19.85 | 19.42 | 19.55 | 412,937 | +0.00(+0.00%) |
Sep 08, 2023 | 19.61 | 19.83 | 19.40 | 19.55 | 376,609 | -0.17(-0.87%) |
Sep 07, 2023 | 19.75 | 19.91 | 19.67 | 19.72 | 267,672 | -0.13(-0.67%) |
Sep 06, 2023 | 19.66 | 19.90 | 19.49 | 19.85 | 286,945 | +0.32(+1.66%) |
Sep 05, 2023 | 19.97 | 20.04 | 19.48 | 19.53 | 576,498 | -0.70(-3.48%) |
Sep 01, 2023 | 20.30 | 20.42 | 20.11 | 20.23 | 215,553 | +0.12(+0.61%) |
Aug 31, 2023 | 20.19 | 20.27 | 20.00 | 20.11 | 298,766 | -0.15(-0.74%) |
Aug 30, 2023 | 20.18 | 20.35 | 20.10 | 20.26 | 577,212 | +0.04(+0.19%) |
Aug 29, 2023 | 19.98 | 20.27 | 19.85 | 20.22 | 200,816 | +0.22(+1.08%) |
Aug 28, 2023 | 19.63 | 20.18 | 19.61 | 20.01 | 247,339 | +0.48(+2.45%) |
Aug 25, 2023 | 19.67 | 19.84 | 19.52 | 19.53 | 120,442 | -0.12(-0.62%) |
Aug 24, 2023 | 19.61 | 20.07 | 19.61 | 19.65 | 212,219 | -0.01(-0.05%) |
Aug 23, 2023 | 19.40 | 19.70 | 19.18 | 19.66 | 149,935 | +0.44(+2.30%) |
Aug 22, 2023 | 19.42 | 19.55 | 19.17 | 19.22 | 161,438 | -0.15(-0.78%) |
Aug 21, 2023 | 19.62 | 19.68 | 19.29 | 19.37 | 295,721 | -0.26(-1.34%) |
Aug 18, 2023 | 19.42 | 19.72 | 19.42 | 19.63 | 192,028 | +0.05(+0.24%) |
Aug 17, 2023 | 19.67 | 19.88 | 19.57 | 19.58 | 204,081 | -0.11(-0.57%) |
Aug 16, 2023 | 20.00 | 20.03 | 19.67 | 19.70 | 346,863 | -0.27(-1.36%) |
Aug 15, 2023 | 20.30 | 20.30 | 19.91 | 19.97 | 281,807 | -0.63(-3.06%) |
Aug 14, 2023 | 20.80 | 20.83 | 20.50 | 20.60 | 240,077 | -0.33(-1.57%) |
Aug 11, 2023 | 20.75 | 20.96 | 20.74 | 20.93 | 154,609 | +0.08(+0.41%) |
Aug 10, 2023 | 21.05 | 21.29 | 20.73 | 20.84 | 322,125 | -0.18(-0.85%) |
Aug 09, 2023 | 21.08 | 21.18 | 20.81 | 21.02 | 287,653 | -0.13(-0.62%) |
Aug 08, 2023 | 21.22 | 21.31 | 20.96 | 21.15 | 296,215 | -0.41(-1.92%) |
Aug 07, 2023 | 21.13 | 21.58 | 21.02 | 21.57 | 341,738 | +0.43(+2.04%) |
Aug 04, 2023 | 21.00 | 21.35 | 20.95 | 21.13 | 647,959 | +0.18(+0.85%) |
Aug 03, 2023 | 20.81 | 21.01 | 20.56 | 20.96 | 314,003 | +0.04(+0.18%) |
Aug 02, 2023 | 20.58 | 20.97 | 20.58 | 20.92 | 180,250 | +0.07(+0.32%) |
Aug 01, 2023 | 21.15 | 21.15 | 20.49 | 20.85 | 502,390 | -0.28(-1.33%) |
Jul 31, 2023 | 21.00 | 21.24 | 20.94 | 21.13 | 321,037 | +0.09(+0.45%) |
Jul 28, 2023 | 21.12 | 21.17 | 20.90 | 21.04 | 252,119 | +0.19(+0.90%) |
Jul 27, 2023 | 21.13 | 21.36 | 20.81 | 20.85 | 329,088 | -0.28(-1.33%) |
Jul 26, 2023 | 20.71 | 21.76 | 20.71 | 21.13 | 500,052 | +0.20(+0.94%) |
Jul 25, 2023 | 20.96 | 21.12 | 20.77 | 20.94 | 627,600 | -0.11(-0.54%) |
Jul 24, 2023 | 20.64 | 21.19 | 20.64 | 21.05 | 375,662 | +0.39(+1.91%) |
Jul 21, 2023 | 20.90 | 20.90 | 20.50 | 20.66 | 775,059 | -0.12(-0.59%) |
Jul 20, 2023 | 20.96 | 20.96 | 20.52 | 20.78 | 606,253 | -0.10(-0.49%) |
Jul 19, 2023 | 20.50 | 20.97 | 20.48 | 20.88 | 438,210 | +0.56(+2.77%) |
Jul 18, 2023 | 19.67 | 20.43 | 19.57 | 20.32 | 552,174 | +0.73(+3.74%) |
Jul 17, 2023 | 19.49 | 19.68 | 19.39 | 19.58 | 372,769 | +0.06(+0.29%) |
Jul 14, 2023 | 19.50 | 19.57 | 19.24 | 19.53 | 236,735 | -0.08(-0.38%) |
Jul 13, 2023 | 19.31 | 19.60 | 19.24 | 19.60 | 269,592 | +0.26(+1.36%) |
Jul 12, 2023 | 19.66 | 19.86 | 19.31 | 19.34 | 373,173 | +0.05(+0.24%) |
Jul 11, 2023 | 18.89 | 19.34 | 18.75 | 19.29 | 314,745 | +0.54(+2.91%) |
Jul 10, 2023 | 18.50 | 18.80 | 18.41 | 18.75 | 284,779 | +0.21(+1.11%) |
Jul 07, 2023 | 18.14 | 18.82 | 18.13 | 18.54 | 341,582 | +0.42(+2.33%) |
Jul 06, 2023 | 18.03 | 18.18 | 17.69 | 18.12 | 265,974 | -0.22(-1.18%) |
Jul 05, 2023 | 18.34 | 18.63 | 18.05 | 18.34 | 419,159 | -0.15(-0.81%) |
Jul 03, 2023 | 17.94 | 18.58 | 17.94 | 18.49 | 240,731 | +0.45(+2.50%) |
Jun 30, 2023 | 18.19 | 18.30 | 17.77 | 18.03 | 561,738 | +0.04(+0.21%) |
Jun 29, 2023 | 17.51 | 18.04 | 17.29 | 18.00 | 359,996 | +0.48(+2.73%) |
Jun 28, 2023 | 18.09 | 18.09 | 17.41 | 17.52 | 442,631 | -0.52(-2.86%) |
Jun 27, 2023 | 17.68 | 18.20 | 17.43 | 18.03 | 402,860 | +0.39(+2.18%) |
Jun 26, 2023 | 16.98 | 17.82 | 16.95 | 17.65 | 573,396 | +0.67(+3.93%) |
Jun 23, 2023 | 17.11 | 17.34 | 16.75 | 16.98 | 1,187,097 | -0.35(-2.01%) |
Jun 22, 2023 | 18.05 | 18.05 | 17.23 | 17.33 | 486,954 | -0.61(-3.40%) |
Jun 21, 2023 | 18.00 | 18.08 | 17.71 | 17.94 | 260,803 | -0.19(-1.04%) |
Jun 20, 2023 | 18.46 | 18.46 | 18.02 | 18.13 | 313,760 | -0.38(-2.03%) |
Jun 16, 2023 | 18.71 | 18.71 | 18.34 | 18.50 | 812,953 | -0.08(-0.40%) |
Jun 15, 2023 | 18.32 | 18.59 | 18.13 | 18.58 | 312,055 | +0.27(+1.49%) |
Jun 14, 2023 | 18.55 | 18.77 | 18.17 | 18.31 | 340,048 | -0.16(-0.86%) |
Jun 13, 2023 | 18.50 | 18.90 | 18.43 | 18.47 | 315,852 | -0.03(-0.15%) |
Jun 12, 2023 | 18.60 | 18.76 | 18.35 | 18.49 | 363,865 | -0.14(-0.76%) |
Jun 09, 2023 | 18.51 | 18.75 | 18.34 | 18.64 | 303,211 | +0.06(+0.30%) |
Jun 08, 2023 | 19.12 | 19.12 | 18.44 | 18.58 | 456,585 | -0.56(-2.94%) |
Jun 07, 2023 | 18.31 | 19.28 | 18.28 | 19.14 | 585,163 | +0.90(+4.94%) |
Jun 06, 2023 | 17.85 | 18.45 | 17.81 | 18.24 | 505,364 | +0.39(+2.17%) |
Jun 05, 2023 | 18.00 | 18.13 | 17.59 | 17.85 | 294,840 | -0.24(-1.33%) |
Jun 02, 2023 | 17.73 | 18.23 | 17.62 | 18.09 | 425,286 | +0.71(+4.09%) |
Jun 01, 2023 | 17.67 | 17.67 | 17.22 | 17.38 | 353,635 | -0.21(-1.21%) |
May 31, 2023 | 17.64 | 17.81 | 17.55 | 17.59 | 806,064 | -0.16(-0.88%) |
May 30, 2023 | 17.60 | 17.84 | 17.51 | 17.75 | 353,851 | +0.23(+1.32%) |
May 26, 2023 | 17.48 | 17.59 | 17.27 | 17.52 | 409,688 | +0.11(+0.64%) |
May 25, 2023 | 17.32 | 17.55 | 17.03 | 17.41 | 412,131 | -0.23(-1.31%) |
May 24, 2023 | 18.02 | 18.12 | 17.53 | 17.64 | 520,441 | -0.45(-2.50%) |
May 23, 2023 | 17.89 | 18.59 | 17.83 | 18.09 | 391,336 | +0.25(+1.40%) |
May 22, 2023 | 17.64 | 18.00 | 17.44 | 17.84 | 551,222 | +0.32(+1.84%) |
May 19, 2023 | 17.59 | 17.96 | 17.46 | 17.52 | 784,758 | +0.12(+0.69%) |
May 18, 2023 | 17.21 | 17.45 | 17.03 | 17.40 | 359,839 | +0.10(+0.59%) |
May 17, 2023 | 17.07 | 17.47 | 16.91 | 17.30 | 550,961 | +0.38(+2.24%) |
May 16, 2023 | 17.43 | 17.53 | 16.91 | 16.92 | 323,530 | -0.57(-3.27%) |
May 15, 2023 | 17.51 | 17.66 | 17.32 | 17.49 | 514,499 | +0.15(+0.85%) |
May 12, 2023 | 17.57 | 17.71 | 17.22 | 17.35 | 442,370 | -0.07(-0.42%) |
May 11, 2023 | 17.49 | 17.49 | 17.14 | 17.42 | 387,053 | -0.07(-0.42%) |
May 10, 2023 | 17.71 | 17.82 | 17.24 | 17.49 | 329,562 | +0.08(+0.48%) |
May 09, 2023 | 17.26 | 17.52 | 17.01 | 17.41 | 543,099 | -0.03(-0.16%) |
May 08, 2023 | 17.64 | 17.71 | 17.35 | 17.44 | 584,604 | -0.03(-0.16%) |
May 05, 2023 | 17.58 | 18.10 | 17.19 | 17.47 | 713,635 | +0.22(+1.29%) |
May 04, 2023 | 16.44 | 17.31 | 16.36 | 17.24 | 1,126,420 | +0.83(+5.07%) |
May 03, 2023 | 16.50 | 16.86 | 16.25 | 16.41 | 800,350 | +0.06(+0.34%) |
May 02, 2023 | 16.41 | 16.49 | 15.76 | 16.36 | 778,592 | -0.24(-1.45%) |
May 01, 2023 | 16.74 | 16.85 | 16.44 | 16.60 | 445,721 | -0.21(-1.26%) |
Apr 28, 2023 | 16.90 | 17.48 | 16.66 | 16.81 | 443,198 | -0.08(-0.49%) |
Apr 27, 2023 | 16.38 | 16.95 | 16.38 | 16.89 | 446,756 | +0.37(+2.24%) |
Apr 26, 2023 | 16.19 | 16.90 | 16.19 | 16.52 | 740,249 | +0.46(+2.88%) |
Apr 25, 2023 | 16.18 | 16.41 | 15.98 | 16.06 | 409,953 | -0.42(-2.58%) |
Apr 24, 2023 | 16.59 | 16.70 | 16.28 | 16.49 | 296,472 | -0.08(-0.50%) |
Apr 21, 2023 | 16.86 | 16.89 | 16.38 | 16.57 | 282,729 | -0.22(-1.32%) |
Apr 20, 2023 | 16.80 | 16.98 | 16.71 | 16.79 | 457,050 | -0.18(-1.03%) |
Apr 19, 2023 | 16.28 | 16.99 | 16.17 | 16.97 | 397,424 | +0.57(+3.49%) |
Apr 18, 2023 | 16.78 | 16.78 | 16.30 | 16.39 | 390,414 | -0.46(-2.74%) |
Apr 17, 2023 | 16.13 | 16.86 | 16.02 | 16.86 | 425,335 | +0.74(+4.58%) |
Apr 14, 2023 | 16.46 | 16.67 | 15.96 | 16.12 | 498,224 | -0.25(-1.52%) |
Apr 13, 2023 | 16.32 | 16.56 | 16.12 | 16.37 | 487,516 | +0.03(+0.17%) |
Apr 12, 2023 | 16.97 | 16.97 | 16.25 | 16.34 | 587,378 | -0.42(-2.53%) |
Apr 11, 2023 | 17.02 | 17.06 | 16.66 | 16.76 | 864,658 | -0.06(-0.38%) |
Apr 10, 2023 | 17.11 | 17.23 | 16.38 | 16.83 | 621,992 | -0.30(-1.78%) |
Apr 06, 2023 | 17.19 | 17.21 | 16.83 | 17.13 | 410,205 | +0.09(+0.54%) |
Apr 05, 2023 | 16.62 | 17.07 | 16.56 | 17.04 | 714,065 | +0.30(+1.77%) |
Apr 04, 2023 | 17.04 | 17.04 | 16.52 | 16.74 | 364,217 | -0.16(-0.93%) |
Apr 03, 2023 | 17.26 | 17.35 | 16.73 | 16.90 | 441,279 | -0.27(-1.56%) |
Mar 31, 2023 | 16.86 | 17.17 | 16.72 | 17.17 | 610,246 | +0.47(+2.82%) |
Mar 30, 2023 | 16.86 | 16.99 | 16.56 | 16.70 | 353,264 | +0.07(+0.44%) |
Mar 29, 2023 | 16.32 | 16.67 | 16.26 | 16.62 | 413,778 | +0.42(+2.62%) |
Mar 28, 2023 | 15.79 | 16.25 | 15.64 | 16.20 | 529,294 | +0.25(+1.56%) |
Mar 27, 2023 | 16.05 | 16.19 | 15.88 | 15.95 | 468,377 | +0.17(+1.05%) |
Mar 24, 2023 | 15.03 | 15.79 | 14.82 | 15.78 | 582,326 | +0.56(+3.70%) |
Mar 23, 2023 | 15.78 | 15.95 | 15.13 | 15.22 | 704,180 | -0.51(-3.23%) |
Mar 22, 2023 | 16.70 | 16.74 | 15.71 | 15.73 | 664,262 | -1.05(-6.27%) |
Mar 21, 2023 | 16.61 | 17.06 | 16.48 | 16.78 | 968,309 | +0.57(+3.53%) |
Mar 20, 2023 | 16.30 | 16.81 | 16.02 | 16.21 | 1,239,190 | +0.14(+0.86%) |
Mar 17, 2023 | 17.05 | 17.16 | 16.01 | 16.07 | 2,372,847 | -1.13(-6.55%) |
Mar 16, 2023 | 17.24 | 17.57 | 16.55 | 17.20 | 1,194,226 | -0.18(-1.06%) |
Mar 15, 2023 | 17.07 | 17.57 | 16.88 | 17.38 | 1,379,601 | -0.13(-0.74%) |
Mar 14, 2023 | 18.67 | 18.67 | 17.25 | 17.51 | 981,966 | -0.54(-2.97%) |
Mar 13, 2023 | 18.12 | 18.37 | 17.37 | 18.05 | 1,762,726 | -0.23(-1.26%) |
Mar 10, 2023 | 19.59 | 19.86 | 18.05 | 18.28 | 1,508,354 | -1.47(-7.44%) |
Mar 09, 2023 | 20.78 | 21.03 | 19.68 | 19.75 | 1,981,056 | -1.03(-4.98%) |
Mar 08, 2023 | 21.49 | 21.60 | 20.34 | 20.78 | 3,156,680 | -0.71(-3.31%) |
Mar 07, 2023 | 22.32 | 22.46 | 21.16 | 21.49 | 880,951 | -0.78(-3.52%) |
Mar 06, 2023 | 22.69 | 22.71 | 22.21 | 22.28 | 368,237 | -0.34(-1.49%) |
Mar 03, 2023 | 22.77 | 22.88 | 22.57 | 22.61 | 368,801 | -0.06(-0.28%) |
Mar 02, 2023 | 22.69 | 22.74 | 22.48 | 22.68 | 431,337 | -0.17(-0.76%) |
Mar 01, 2023 | 22.81 | 22.85 | 22.41 | 22.85 | 265,893 | -0.13(-0.55%) |
Feb 28, 2023 | 23.16 | 23.42 | 22.96 | 22.98 | 343,822 | -0.20(-0.86%) |
Feb 27, 2023 | 23.41 | 23.57 | 23.07 | 23.18 | 215,569 | -0.02(-0.08%) |
Feb 24, 2023 | 23.22 | 23.30 | 23.06 | 23.20 | 262,947 | -0.31(-1.32%) |
Feb 23, 2023 | 23.59 | 23.72 | 23.21 | 23.50 | 189,107 | +0.06(+0.27%) |
Feb 22, 2023 | 23.28 | 23.81 | 23.23 | 23.44 | 357,405 | +0.24(+1.02%) |
Feb 21, 2023 | 23.71 | 23.79 | 23.18 | 23.20 | 212,484 | -0.75(-3.12%) |
Feb 17, 2023 | 24.12 | 24.12 | 23.61 | 23.95 | 282,314 | -0.05(-0.23%) |
Feb 16, 2023 | 23.88 | 24.19 | 23.77 | 24.01 | 373,236 | -0.16(-0.68%) |
Feb 15, 2023 | 23.88 | 24.21 | 23.88 | 24.17 | 204,303 | +0.13(+0.53%) |
Feb 14, 2023 | 23.98 | 24.48 | 23.96 | 24.04 | 295,264 | -0.08(-0.34%) |
Feb 13, 2023 | 24.19 | 24.33 | 24.09 | 24.12 | 559,943 | +0.05(+0.23%) |
Feb 10, 2023 | 24.06 | 24.30 | 23.77 | 24.07 | 1,097,167 | -0.02(-0.08%) |
Feb 09, 2023 | 24.96 | 25.22 | 23.98 | 24.09 | 589,677 | -0.56(-2.25%) |
Feb 08, 2023 | 25.41 | 25.41 | 24.32 | 24.64 | 470,004 | -1.12(-4.35%) |
Feb 07, 2023 | 25.55 | 26.08 | 25.13 | 25.76 | 258,345 | -0.01(-0.04%) |
Feb 06, 2023 | 26.11 | 26.11 | 25.65 | 25.77 | 176,332 | -0.54(-2.04%) |
Feb 03, 2023 | 26.66 | 26.66 | 26.16 | 26.31 | 345,960 | -0.70(-2.60%) |
Feb 02, 2023 | 26.49 | 27.07 | 26.49 | 27.01 | 247,409 | +0.63(+2.38%) |
Feb 01, 2023 | 25.78 | 26.49 | 25.74 | 26.38 | 376,308 | +0.46(+1.79%) |
Jan 31, 2023 | 25.39 | 26.00 | 25.30 | 25.92 | 547,971 | +0.61(+2.41%) |
Jan 30, 2023 | 25.13 | 25.32 | 25.12 | 25.31 | 157,759 | +0.03(+0.11%) |
Jan 27, 2023 | 24.70 | 25.34 | 24.70 | 25.28 | 119,487 | +0.44(+1.76%) |
Jan 26, 2023 | 24.79 | 24.94 | 24.56 | 24.84 | 181,891 | +0.17(+0.70%) |
Jan 25, 2023 | 24.50 | 24.77 | 24.33 | 24.67 | 206,271 | +0.02(+0.07%) |
Jan 24, 2023 | 24.59 | 24.80 | 24.52 | 24.65 | 324,433 | -0.09(-0.37%) |
Jan 23, 2023 | 24.73 | 24.97 | 24.60 | 24.74 | 372,856 | -0.05(-0.18%) |
Jan 20, 2023 | 24.96 | 24.96 | 24.56 | 24.79 | 210,901 | -0.05(-0.22%) |
Jan 19, 2023 | 24.98 | 25.07 | 24.79 | 24.84 | 233,904 | -0.20(-0.80%) |
Jan 18, 2023 | 25.54 | 25.62 | 24.81 | 25.04 | 140,818 | -0.35(-1.36%) |
Jan 17, 2023 | 25.23 | 25.40 | 25.14 | 25.39 | 219,592 | +0.22(+0.87%) |
Jan 13, 2023 | 25.05 | 25.26 | 25.01 | 25.17 | 235,086 | -0.07(-0.29%) |
Jan 12, 2023 | 24.88 | 25.25 | 24.70 | 25.24 | 336,890 | +0.53(+2.14%) |
Jan 11, 2023 | 24.32 | 24.81 | 24.32 | 24.72 | 451,603 | +0.46(+1.92%) |
Jan 10, 2023 | 24.25 | 24.26 | 24.00 | 24.25 | 177,298 | -0.09(-0.37%) |
Jan 09, 2023 | 24.61 | 24.69 | 24.20 | 24.34 | 196,305 | -0.28(-1.15%) |
Jan 06, 2023 | 24.26 | 24.65 | 24.21 | 24.62 | 191,262 | +0.58(+2.42%) |
Jan 05, 2023 | 24.41 | 24.62 | 23.91 | 24.04 | 275,367 | -0.51(-2.08%) |
Jan 04, 2023 | 24.49 | 24.84 | 24.24 | 24.55 | 274,228 | +0.41(+1.70%) |
Jan 03, 2023 | 24.47 | 24.73 | 23.92 | 24.14 | 278,254 | +0.01(+0.04%) |
Dec 30, 2022 | 24.19 | 24.32 | 23.85 | 24.13 | 232,626 | -0.14(-0.56%) |
Dec 29, 2022 | 23.92 | 24.30 | 23.87 | 24.27 | 201,573 | +0.51(+2.15%) |
Dec 28, 2022 | 24.38 | 24.38 | 23.66 | 23.76 | 189,324 | -0.52(-2.14%) |
Dec 27, 2022 | 24.16 | 24.37 | 24.02 | 24.28 | 75,665 | +0.12(+0.49%) |
Dec 23, 2022 | 23.97 | 24.22 | 23.91 | 24.16 | 116,504 | +0.04(+0.15%) |
Dec 22, 2022 | 23.86 | 24.13 | 23.57 | 24.12 | 292,523 | +0.09(+0.38%) |
Dec 21, 2022 | 24.03 | 24.36 | 24.00 | 24.03 | 226,406 | +0.14(+0.57%) |
Dec 20, 2022 | 23.89 | 24.05 | 23.63 | 23.90 | 332,323 | -0.05(-0.23%) |
Dec 19, 2022 | 24.24 | 24.35 | 23.81 | 23.95 | 234,862 | -0.44(-1.79%) |
Dec 16, 2022 | 24.42 | 24.57 | 24.01 | 24.39 | 1,533,832 | -0.39(-1.58%) |
Dec 15, 2022 | 24.94 | 25.03 | 24.69 | 24.78 | 456,799 | -0.34(-1.34%) |
Dec 14, 2022 | 24.81 | 25.38 | 24.77 | 25.12 | 294,322 | +0.18(+0.73%) |
Dec 13, 2022 | 25.36 | 25.46 | 24.83 | 24.93 | 404,254 | +0.35(+1.41%) |
Dec 12, 2022 | 24.77 | 24.77 | 24.38 | 24.59 | 290,509 | -0.15(-0.59%) |
Dec 09, 2022 | 24.54 | 24.93 | 24.54 | 24.73 | 174,106 | +0.02(+0.07%) |
Dec 08, 2022 | 24.64 | 25.03 | 24.64 | 24.72 | 195,017 | +0.15(+0.59%) |
Dec 07, 2022 | 24.38 | 25.04 | 24.38 | 24.57 | 250,162 | +0.12(+0.48%) |
Dec 06, 2022 | 24.50 | 24.66 | 24.34 | 24.45 | 220,369 | -0.08(-0.33%) |
Dec 05, 2022 | 24.92 | 25.14 | 24.52 | 24.53 | 285,763 | -0.62(-2.47%) |
Dec 02, 2022 | 25.23 | 25.65 | 25.05 | 25.15 | 438,332 | -0.41(-1.58%) |