Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.94 | 19.99 | 19.77 | 19.77 | 484,353 | -0.13(-0.64%) |
Dec 28, 2023 | 19.87 | 19.99 | 19.87 | 19.90 | 400,934 | +0.02(+0.10%) |
Dec 27, 2023 | 19.95 | 19.95 | 19.84 | 19.88 | 474,867 | -0.01(-0.05%) |
Dec 26, 2023 | 20.01 | 20.12 | 19.88 | 19.89 | 568,389 | -0.12(-0.59%) |
Dec 22, 2023 | 20.16 | 20.24 | 20.01 | 20.01 | 436,933 | -0.14(-0.68%) |
Dec 21, 2023 | 19.89 | 20.16 | 19.81 | 20.14 | 504,325 | +0.34(+1.72%) |
Dec 20, 2023 | 20.12 | 20.17 | 19.79 | 19.80 | 605,093 | -0.33(-1.65%) |
Dec 19, 2023 | 19.98 | 20.18 | 19.72 | 20.13 | 1,202,476 | +0.21(+1.08%) |
Dec 18, 2023 | 20.27 | 20.27 | 19.86 | 19.92 | 777,691 | -0.26(-1.31%) |
Dec 15, 2023 | 20.26 | 20.28 | 20.04 | 20.18 | 1,307,929 | -0.06(-0.29%) |
Dec 14, 2023 | 19.68 | 20.26 | 19.68 | 20.24 | 1,271,364 | +0.64(+3.29%) |
Dec 13, 2023 | 19.13 | 19.63 | 19.00 | 19.60 | 1,353,596 | +0.50(+2.61%) |
Dec 12, 2023 | 18.59 | 19.16 | 18.54 | 19.10 | 1,242,569 | +0.51(+2.73%) |
Dec 11, 2023 | 18.45 | 18.70 | 18.45 | 18.59 | 1,139,477 | +0.21(+1.17%) |
Dec 08, 2023 | 17.96 | 18.41 | 17.90 | 18.38 | 874,213 | +0.37(+2.06%) |
Dec 07, 2023 | 17.93 | 18.09 | 17.75 | 18.01 | 790,715 | +0.13(+0.71%) |
Dec 06, 2023 | 17.87 | 18.01 | 17.79 | 17.88 | 1,057,922 | +0.00(+0.00%) |
Dec 05, 2023 | 17.88 | 18.22 | 17.79 | 17.88 | 1,612,712 | +0.01(+0.05%) |
Dec 04, 2023 | 17.60 | 17.96 | 17.57 | 17.87 | 1,719,037 | +0.05(+0.27%) |
Dec 01, 2023 | 17.52 | 17.82 | 17.46 | 17.82 | 1,242,992 | +0.27(+1.56%) |
Nov 30, 2023 | 17.56 | 17.58 | 17.35 | 17.55 | 886,303 | +0.14(+0.78%) |
Nov 29, 2023 | 17.23 | 17.42 | 17.14 | 17.41 | 1,152,355 | +0.28(+1.63%) |
Nov 28, 2023 | 17.38 | 17.40 | 17.09 | 17.13 | 1,139,943 | +0.03(+0.17%) |
Nov 27, 2023 | 17.24 | 17.25 | 17.03 | 17.10 | 617,321 | -0.23(-1.33%) |
Nov 24, 2023 | 17.01 | 17.33 | 17.01 | 17.33 | 311,103 | +0.30(+1.75%) |
Nov 22, 2023 | 16.88 | 17.05 | 16.81 | 17.04 | 567,288 | +0.14(+0.86%) |
Nov 21, 2023 | 17.15 | 17.15 | 16.87 | 16.89 | 574,031 | -0.29(-1.68%) |
Nov 20, 2023 | 17.00 | 17.24 | 16.81 | 17.18 | 552,553 | +0.18(+1.08%) |
Nov 17, 2023 | 16.90 | 17.00 | 16.80 | 17.00 | 765,020 | +0.15(+0.91%) |
Nov 16, 2023 | 17.16 | 17.23 | 16.74 | 16.84 | 632,679 | -0.29(-1.69%) |
Nov 15, 2023 | 17.10 | 17.20 | 17.04 | 17.13 | 750,287 | +0.09(+0.51%) |
Nov 14, 2023 | 16.80 | 17.14 | 16.80 | 17.05 | 693,001 | +0.36(+2.13%) |
Nov 13, 2023 | 16.74 | 16.85 | 16.58 | 16.69 | 790,568 | -0.04(-0.23%) |
Nov 10, 2023 | 16.80 | 16.87 | 16.63 | 16.73 | 868,152 | -0.09(-0.52%) |
Nov 09, 2023 | 17.07 | 17.23 | 16.77 | 16.81 | 791,491 | -0.26(-1.52%) |
Nov 08, 2023 | 16.80 | 17.10 | 16.79 | 17.07 | 996,093 | +0.31(+1.84%) |
Nov 07, 2023 | 17.37 | 17.37 | 16.76 | 16.77 | 859,047 | -0.59(-3.39%) |
Nov 06, 2023 | 17.30 | 17.49 | 17.20 | 17.35 | 670,251 | -0.02(-0.11%) |
Nov 03, 2023 | 17.66 | 17.87 | 17.35 | 17.37 | 903,987 | +0.20(+1.18%) |
Nov 02, 2023 | 18.15 | 18.24 | 17.02 | 17.17 | 1,362,205 | -0.44(-2.52%) |
Nov 01, 2023 | 17.83 | 17.92 | 17.54 | 17.61 | 1,222,020 | -0.19(-1.08%) |
Oct 31, 2023 | 17.63 | 17.81 | 17.62 | 17.81 | 534,634 | +0.14(+0.82%) |
Oct 30, 2023 | 17.75 | 17.79 | 17.57 | 17.66 | 829,472 | +0.05(+0.27%) |
Oct 27, 2023 | 17.79 | 17.83 | 17.52 | 17.61 | 769,376 | -0.08(-0.44%) |
Oct 26, 2023 | 17.64 | 17.98 | 17.57 | 17.69 | 792,511 | +0.15(+0.88%) |
Oct 25, 2023 | 17.60 | 17.79 | 17.51 | 17.54 | 722,767 | -0.14(-0.82%) |
Oct 24, 2023 | 17.39 | 17.71 | 17.36 | 17.68 | 764,750 | +0.29(+1.66%) |
Oct 23, 2023 | 17.50 | 17.70 | 17.33 | 17.39 | 603,731 | -0.15(-0.88%) |
Oct 20, 2023 | 17.67 | 17.87 | 17.55 | 17.55 | 1,140,457 | -0.13(-0.71%) |
Oct 19, 2023 | 17.63 | 17.89 | 17.55 | 17.67 | 633,581 | -0.03(-0.16%) |
Oct 18, 2023 | 17.86 | 18.07 | 17.61 | 17.70 | 1,044,430 | -0.25(-1.39%) |
Oct 17, 2023 | 17.86 | 18.02 | 17.83 | 17.95 | 871,143 | +0.09(+0.49%) |
Oct 16, 2023 | 17.38 | 17.89 | 17.42 | 17.86 | 786,608 | +0.52(+3.00%) |
Oct 13, 2023 | 17.23 | 17.39 | 17.14 | 17.34 | 755,592 | +0.23(+1.35%) |
Oct 12, 2023 | 16.97 | 17.14 | 16.83 | 17.11 | 634,574 | +0.19(+1.14%) |
Oct 11, 2023 | 16.77 | 16.98 | 16.70 | 16.92 | 690,313 | +0.13(+0.80%) |
Oct 10, 2023 | 17.08 | 17.22 | 16.79 | 16.79 | 657,809 | -0.22(-1.30%) |
Oct 09, 2023 | 16.74 | 17.08 | 16.73 | 17.01 | 587,781 | +0.22(+1.32%) |
Oct 06, 2023 | 16.47 | 16.83 | 16.43 | 16.79 | 645,784 | +0.27(+1.63%) |
Oct 05, 2023 | 16.41 | 16.55 | 16.25 | 16.52 | 960,182 | +0.11(+0.65%) |
Oct 04, 2023 | 16.59 | 16.72 | 16.21 | 16.41 | 938,492 | -0.15(-0.93%) |
Oct 03, 2023 | 16.40 | 16.73 | 16.32 | 16.56 | 1,367,035 | -0.27(-1.60%) |
Oct 02, 2023 | 16.70 | 16.98 | 16.57 | 16.83 | 843,684 | +0.20(+1.22%) |
Sep 29, 2023 | 16.76 | 16.84 | 16.55 | 16.63 | 731,620 | +0.00(+0.00%) |
Sep 28, 2023 | 16.41 | 16.78 | 16.37 | 16.63 | 826,584 | +0.27(+1.65%) |
Sep 27, 2023 | 16.56 | 16.64 | 16.34 | 16.36 | 833,705 | -0.11(-0.64%) |
Sep 26, 2023 | 16.67 | 16.76 | 16.41 | 16.47 | 1,031,061 | -0.35(-2.06%) |
Sep 25, 2023 | 16.53 | 16.82 | 16.67 | 16.81 | 799,643 | +0.29(+1.75%) |
Sep 22, 2023 | 16.83 | 16.85 | 16.50 | 16.53 | 745,920 | -0.30(-1.77%) |
Sep 21, 2023 | 16.64 | 16.87 | 16.40 | 16.82 | 1,172,156 | +0.05(+0.29%) |
Sep 20, 2023 | 16.84 | 17.09 | 16.77 | 16.78 | 940,891 | +0.02(+0.11%) |
Sep 19, 2023 | 16.76 | 16.86 | 16.64 | 16.76 | 807,878 | +0.01(+0.06%) |
Sep 18, 2023 | 16.52 | 16.80 | 16.30 | 16.75 | 1,051,146 | +0.26(+1.58%) |
Sep 15, 2023 | 17.22 | 17.32 | 16.44 | 16.49 | 2,462,915 | -0.79(-4.57%) |
Sep 14, 2023 | 17.06 | 17.85 | 16.99 | 17.28 | 3,167,095 | +1.01(+6.22%) |
Sep 13, 2023 | 17.02 | 17.29 | 16.26 | 16.27 | 2,977,264 | -1.51(-8.51%) |
Sep 12, 2023 | 17.62 | 17.88 | 17.62 | 17.78 | 507,142 | +0.20(+1.15%) |
Sep 11, 2023 | 17.76 | 17.91 | 17.54 | 17.58 | 563,591 | -0.13(-0.76%) |
Sep 08, 2023 | 17.44 | 17.78 | 17.29 | 17.71 | 560,334 | +0.33(+1.88%) |
Sep 07, 2023 | 17.49 | 17.62 | 17.28 | 17.38 | 1,277,844 | -0.13(-0.77%) |
Sep 06, 2023 | 17.80 | 17.92 | 17.42 | 17.52 | 757,801 | -0.35(-1.94%) |
Sep 05, 2023 | 18.15 | 18.15 | 17.85 | 17.86 | 544,183 | -0.34(-1.85%) |
Sep 01, 2023 | 18.14 | 18.34 | 18.13 | 18.20 | 512,416 | +0.15(+0.85%) |
Aug 31, 2023 | 18.11 | 18.23 | 17.97 | 18.05 | 919,931 | +0.06(+0.32%) |
Aug 30, 2023 | 18.09 | 18.16 | 17.97 | 17.99 | 583,932 | -0.11(-0.63%) |
Aug 29, 2023 | 18.19 | 18.27 | 18.10 | 18.10 | 581,178 | -0.03(-0.16%) |
Aug 28, 2023 | 17.92 | 18.19 | 17.92 | 18.13 | 555,432 | +0.20(+1.11%) |
Aug 25, 2023 | 17.91 | 18.06 | 17.81 | 17.93 | 426,067 | +0.03(+0.16%) |
Aug 24, 2023 | 17.88 | 18.17 | 17.84 | 17.90 | 566,126 | +0.03(+0.16%) |
Aug 23, 2023 | 17.60 | 17.93 | 17.60 | 17.88 | 487,178 | +0.22(+1.24%) |
Aug 22, 2023 | 17.99 | 18.01 | 17.64 | 17.66 | 444,307 | -0.27(-1.49%) |
Aug 21, 2023 | 18.00 | 18.02 | 17.81 | 17.92 | 410,556 | -0.10(-0.53%) |
Aug 18, 2023 | 18.19 | 18.30 | 18.01 | 18.02 | 808,613 | -0.29(-1.56%) |
Aug 17, 2023 | 17.98 | 18.47 | 17.98 | 18.30 | 1,202,486 | +0.38(+2.12%) |
Aug 16, 2023 | 17.77 | 17.95 | 17.73 | 17.92 | 1,033,592 | +0.10(+0.59%) |
Aug 15, 2023 | 17.87 | 17.89 | 17.65 | 17.82 | 714,799 | -0.14(-0.79%) |
Aug 14, 2023 | 17.82 | 18.03 | 17.71 | 17.96 | 686,489 | +0.10(+0.53%) |
Aug 11, 2023 | 17.87 | 18.06 | 17.84 | 17.87 | 570,552 | -0.07(-0.37%) |
Aug 10, 2023 | 17.79 | 17.96 | 17.77 | 17.93 | 614,011 | +0.25(+1.40%) |
Aug 09, 2023 | 17.89 | 17.97 | 17.65 | 17.69 | 822,823 | -0.27(-1.48%) |
Aug 08, 2023 | 18.07 | 18.07 | 17.84 | 17.95 | 616,445 | -0.29(-1.62%) |
Aug 07, 2023 | 17.99 | 18.39 | 17.98 | 18.25 | 1,026,874 | +0.27(+1.48%) |
Aug 04, 2023 | 17.46 | 18.11 | 17.46 | 17.98 | 943,959 | +0.53(+3.05%) |
Aug 03, 2023 | 17.22 | 17.46 | 17.03 | 17.45 | 692,205 | +0.13(+0.77%) |
Aug 02, 2023 | 17.30 | 17.39 | 17.15 | 17.31 | 744,605 | -0.14(-0.82%) |
Aug 01, 2023 | 17.67 | 17.75 | 17.35 | 17.46 | 872,195 | -0.19(-1.08%) |
Jul 31, 2023 | 17.91 | 18.00 | 17.51 | 17.65 | 1,152,982 | -0.32(-1.80%) |
Jul 28, 2023 | 17.87 | 18.16 | 17.86 | 17.97 | 1,193,266 | +0.26(+1.45%) |
Jul 27, 2023 | 17.46 | 17.95 | 17.36 | 17.71 | 1,379,229 | -0.06(-0.32%) |
Jul 26, 2023 | 17.30 | 18.22 | 17.20 | 17.77 | 1,756,888 | +0.17(+0.97%) |
Jul 25, 2023 | 17.77 | 17.81 | 17.54 | 17.60 | 1,166,952 | -0.23(-1.28%) |
Jul 24, 2023 | 17.60 | 18.04 | 17.57 | 17.83 | 1,467,292 | +0.22(+1.24%) |
Jul 21, 2023 | 17.60 | 17.73 | 17.48 | 17.61 | 745,565 | +0.09(+0.49%) |
Jul 20, 2023 | 17.56 | 17.65 | 17.43 | 17.52 | 633,377 | -0.11(-0.65%) |
Jul 19, 2023 | 17.32 | 17.77 | 17.29 | 17.64 | 812,742 | +0.39(+2.26%) |
Jul 18, 2023 | 16.97 | 17.29 | 16.97 | 17.25 | 487,169 | +0.38(+2.25%) |
Jul 17, 2023 | 16.88 | 17.01 | 16.77 | 16.87 | 722,197 | -0.02(-0.11%) |
Jul 14, 2023 | 17.31 | 17.31 | 16.89 | 16.89 | 697,804 | -0.33(-1.93%) |
Jul 13, 2023 | 16.70 | 17.23 | 16.66 | 17.22 | 919,430 | +0.59(+3.54%) |
Jul 12, 2023 | 16.40 | 16.65 | 16.34 | 16.63 | 878,417 | +0.22(+1.33%) |
Jul 11, 2023 | 16.19 | 16.43 | 16.12 | 16.41 | 854,173 | +0.24(+1.47%) |
Jul 10, 2023 | 16.11 | 16.27 | 16.00 | 16.17 | 879,383 | +0.05(+0.29%) |
Jul 07, 2023 | 15.90 | 16.30 | 15.76 | 16.13 | 1,488,783 | +0.14(+0.89%) |
Jul 06, 2023 | 15.88 | 15.99 | 15.74 | 15.98 | 2,488,203 | +0.05(+0.30%) |
Jul 05, 2023 | 16.12 | 16.12 | 15.85 | 15.94 | 1,070,947 | -0.23(-1.41%) |
Jul 03, 2023 | 16.24 | 16.33 | 16.16 | 16.16 | 443,130 | -0.09(-0.53%) |
Jun 30, 2023 | 16.42 | 16.48 | 16.15 | 16.25 | 905,310 | -0.08(-0.47%) |
Jun 29, 2023 | 16.24 | 16.43 | 16.16 | 16.33 | 1,363,128 | +0.15(+0.94%) |
Jun 28, 2023 | 16.70 | 16.71 | 16.07 | 16.17 | 2,198,223 | -0.61(-3.63%) |
Jun 27, 2023 | 16.81 | 16.95 | 16.76 | 16.78 | 947,922 | -0.04(-0.23%) |
Jun 26, 2023 | 16.85 | 17.04 | 16.80 | 16.82 | 1,049,007 | -0.05(-0.28%) |
Jun 23, 2023 | 17.10 | 17.10 | 16.81 | 16.87 | 1,087,733 | -0.28(-1.61%) |
Jun 22, 2023 | 17.47 | 17.47 | 16.95 | 17.14 | 815,653 | -0.39(-2.22%) |
Jun 21, 2023 | 17.69 | 17.69 | 17.34 | 17.53 | 751,704 | -0.20(-1.13%) |
Jun 20, 2023 | 17.67 | 17.76 | 17.56 | 17.73 | 869,106 | +0.09(+0.49%) |
Jun 16, 2023 | 17.63 | 17.78 | 17.56 | 17.65 | 1,106,946 | -0.03(-0.16%) |
Jun 15, 2023 | 17.47 | 17.70 | 17.45 | 17.68 | 627,579 | +1.21(+7.33%) |
May 08, 2023 | 16.57 | 16.60 | 16.27 | 16.47 | 1,393,632 | -0.06(-0.34%) |
May 05, 2023 | 16.15 | 16.70 | 16.10 | 16.52 | 2,259,714 | +0.71(+4.51%) |
May 04, 2023 | 15.94 | 15.99 | 15.40 | 15.81 | 3,018,157 | -0.26(-1.63%) |
May 03, 2023 | 17.60 | 17.64 | 15.98 | 16.07 | 3,393,324 | -1.74(-9.79%) |
May 02, 2023 | 18.03 | 18.09 | 17.63 | 17.82 | 1,193,780 | -0.28(-1.55%) |
May 01, 2023 | 18.72 | 18.78 | 18.01 | 18.10 | 1,603,475 | -0.70(-3.74%) |
Apr 28, 2023 | 18.66 | 18.84 | 18.62 | 18.80 | 845,870 | +0.14(+0.75%) |
Apr 27, 2023 | 18.54 | 18.67 | 18.45 | 18.66 | 867,061 | +0.19(+1.02%) |
Apr 26, 2023 | 18.36 | 18.49 | 18.30 | 18.48 | 1,035,593 | +0.05(+0.25%) |
Apr 25, 2023 | 18.23 | 18.49 | 18.20 | 18.43 | 969,066 | +0.22(+1.18%) |
Apr 24, 2023 | 18.36 | 18.37 | 18.08 | 18.21 | 734,772 | -0.10(-0.56%) |
Apr 21, 2023 | 18.29 | 18.62 | 18.11 | 18.32 | 1,020,684 | +0.06(+0.31%) |
Apr 20, 2023 | 18.76 | 19.04 | 17.65 | 18.26 | 1,842,904 | -0.35(-1.86%) |
Apr 19, 2023 | 18.28 | 18.74 | 18.24 | 18.61 | 1,240,949 | +0.22(+1.17%) |
Apr 18, 2023 | 18.43 | 18.43 | 18.29 | 18.39 | 954,873 | -0.03(-0.15%) |
Apr 17, 2023 | 18.01 | 18.48 | 17.89 | 18.42 | 1,216,537 | +0.40(+2.24%) |
Apr 14, 2023 | 18.00 | 18.17 | 18.00 | 18.02 | 842,399 | +0.00(+0.00%) |
Apr 13, 2023 | 17.83 | 18.19 | 17.78 | 18.02 | 1,230,643 | +0.22(+1.21%) |
Apr 12, 2023 | 17.93 | 18.03 | 17.67 | 17.80 | 863,167 | +0.02(+0.11%) |
Apr 11, 2023 | 17.81 | 18.04 | 17.67 | 17.78 | 1,649,166 | +0.47(+2.71%) |
Apr 10, 2023 | 17.52 | 17.59 | 17.26 | 17.31 | 664,621 | -0.20(-1.13%) |
Apr 06, 2023 | 17.48 | 17.64 | 17.48 | 17.51 | 530,194 | +0.03(+0.16%) |
Apr 05, 2023 | 17.72 | 17.72 | 17.33 | 17.48 | 788,965 | -0.23(-1.27%) |
Apr 04, 2023 | 17.25 | 17.75 | 17.06 | 17.71 | 1,309,098 | +0.38(+2.22%) |
Apr 03, 2023 | 17.67 | 17.87 | 17.29 | 17.32 | 925,267 | -0.40(-2.28%) |
Mar 31, 2023 | 17.65 | 17.74 | 17.42 | 17.73 | 915,406 | +0.18(+1.02%) |
Mar 30, 2023 | 17.52 | 17.69 | 17.33 | 17.55 | 888,936 | +0.07(+0.38%) |
Mar 29, 2023 | 17.27 | 18.06 | 17.27 | 17.48 | 2,015,491 | +0.37(+2.14%) |
Mar 28, 2023 | 16.45 | 17.17 | 16.39 | 17.12 | 1,325,163 | +0.70(+4.29%) |
Mar 27, 2023 | 16.36 | 16.55 | 16.15 | 16.41 | 1,226,945 | +0.22(+1.33%) |
Mar 24, 2023 | 16.06 | 16.22 | 15.91 | 16.20 | 1,871,039 | +0.07(+0.47%) |
Mar 23, 2023 | 16.39 | 16.41 | 15.96 | 16.12 | 1,496,804 | -0.22(-1.38%) |
Mar 22, 2023 | 16.70 | 16.81 | 16.32 | 16.35 | 1,255,746 | -0.39(-2.35%) |
Mar 21, 2023 | 16.86 | 16.98 | 16.66 | 16.74 | 1,126,655 | +0.08(+0.51%) |
Mar 20, 2023 | 17.17 | 17.31 | 16.62 | 16.66 | 1,315,964 | -0.52(-3.00%) |
Mar 17, 2023 | 16.81 | 17.23 | 16.65 | 17.17 | 3,214,132 | +0.33(+1.95%) |
Mar 16, 2023 | 16.65 | 16.93 | 16.59 | 16.84 | 2,255,552 | +0.17(+1.01%) |
Mar 15, 2023 | 15.98 | 16.87 | 15.98 | 16.67 | 2,610,899 | +0.39(+2.42%) |
Mar 14, 2023 | 16.32 | 16.54 | 15.88 | 16.28 | 1,453,950 | +0.29(+1.82%) |
Mar 13, 2023 | 15.43 | 16.21 | 15.25 | 15.99 | 1,798,158 | +0.43(+2.77%) |
Mar 10, 2023 | 16.32 | 16.32 | 15.52 | 15.56 | 2,004,779 | -0.83(-5.09%) |
Mar 09, 2023 | 16.96 | 17.01 | 16.39 | 16.39 | 965,779 | -0.65(-3.80%) |
Mar 08, 2023 | 17.29 | 17.30 | 17.01 | 17.04 | 1,020,067 | -0.31(-1.78%) |
Mar 07, 2023 | 17.17 | 17.44 | 17.13 | 17.35 | 996,660 | +0.14(+0.82%) |
Mar 06, 2023 | 17.58 | 17.58 | 17.16 | 17.21 | 1,109,940 | -0.30(-1.71%) |
Mar 03, 2023 | 17.36 | 17.53 | 17.30 | 17.51 | 1,177,736 | +0.24(+1.41%) |
Mar 02, 2023 | 17.31 | 17.31 | 17.07 | 17.27 | 912,871 | -0.07(-0.43%) |
Mar 01, 2023 | 17.22 | 17.42 | 17.03 | 17.34 | 1,701,481 | +0.10(+0.60%) |
Feb 28, 2023 | 17.54 | 17.57 | 17.19 | 17.24 | 1,771,998 | -0.25(-1.45%) |
Feb 27, 2023 | 17.86 | 18.06 | 17.33 | 17.49 | 1,389,084 | -0.22(-1.25%) |
Feb 24, 2023 | 17.50 | 17.80 | 17.38 | 17.71 | 1,504,301 | +0.14(+0.79%) |
Feb 23, 2023 | 17.84 | 17.98 | 17.39 | 17.57 | 1,287,369 | -0.24(-1.35%) |
Feb 22, 2023 | 18.42 | 18.43 | 17.74 | 17.81 | 1,837,354 | -0.65(-3.51%) |
Feb 21, 2023 | 18.55 | 18.61 | 18.31 | 18.46 | 1,069,896 | -0.31(-1.63%) |
Feb 17, 2023 | 19.00 | 19.00 | 18.60 | 18.77 | 1,071,069 | -0.23(-1.22%) |
Feb 16, 2023 | 19.00 | 19.25 | 18.94 | 19.00 | 1,113,532 | -0.02(-0.10%) |
Feb 15, 2023 | 18.47 | 19.03 | 18.47 | 19.02 | 1,612,890 | +0.46(+2.49%) |
Feb 14, 2023 | 18.83 | 18.83 | 18.45 | 18.56 | 849,117 | -0.28(-1.48%) |
Feb 13, 2023 | 18.54 | 18.84 | 18.54 | 18.83 | 1,175,045 | +0.30(+1.60%) |
Feb 10, 2023 | 17.78 | 18.55 | 17.69 | 18.54 | 2,048,343 | +0.80(+4.49%) |
Feb 09, 2023 | 18.04 | 18.17 | 17.70 | 17.74 | 1,706,788 | -0.25(-1.39%) |
Feb 08, 2023 | 17.86 | 18.27 | 17.84 | 17.99 | 1,741,965 | +0.11(+0.62%) |
Feb 07, 2023 | 17.70 | 17.90 | 17.56 | 17.88 | 1,454,104 | +0.12(+0.68%) |
Feb 06, 2023 | 17.87 | 17.92 | 17.68 | 17.76 | 1,534,721 | -0.21(-1.19%) |
Feb 03, 2023 | 17.92 | 18.12 | 17.75 | 17.97 | 1,332,703 | -0.06(-0.36%) |
Feb 02, 2023 | 17.99 | 18.33 | 17.84 | 18.04 | 1,784,643 | +0.09(+0.52%) |
Feb 01, 2023 | 17.87 | 18.18 | 17.60 | 17.94 | 1,648,929 | +0.06(+0.36%) |
Jan 31, 2023 | 18.26 | 18.28 | 17.80 | 17.88 | 1,913,080 | -0.39(-2.13%) |
Jan 30, 2023 | 18.29 | 18.45 | 18.15 | 18.27 | 1,573,940 | -0.13(-0.70%) |
Jan 27, 2023 | 17.77 | 18.58 | 17.63 | 18.40 | 1,680,180 | +0.56(+3.17%) |
Jan 26, 2023 | 18.23 | 18.44 | 17.05 | 17.83 | 5,177,462 | -1.14(-6.00%) |
Jan 25, 2023 | 18.52 | 18.97 | 18.46 | 18.97 | 2,050,130 | +0.34(+1.84%) |
Jan 24, 2023 | 18.75 | 18.96 | 18.54 | 18.63 | 1,081,296 | -0.19(-1.03%) |
Jan 23, 2023 | 18.64 | 18.84 | 18.41 | 18.82 | 2,104,929 | +0.21(+1.14%) |
Jan 20, 2023 | 18.37 | 18.67 | 18.25 | 18.61 | 1,916,324 | +0.30(+1.62%) |
Jan 19, 2023 | 18.49 | 18.59 | 18.28 | 18.31 | 989,726 | -0.29(-1.54%) |
Jan 18, 2023 | 18.85 | 18.87 | 18.58 | 18.60 | 1,148,415 | -0.16(-0.84%) |
Jan 17, 2023 | 18.65 | 18.86 | 18.59 | 18.76 | 1,789,641 | +0.11(+0.60%) |
Jan 13, 2023 | 18.87 | 19.00 | 18.62 | 18.65 | 1,217,130 | -0.40(-2.09%) |
Jan 12, 2023 | 18.81 | 19.12 | 18.79 | 19.05 | 1,400,826 | -0.04(-0.19%) |
Jan 11, 2023 | 19.85 | 19.87 | 18.86 | 19.08 | 1,589,658 | -0.94(-4.67%) |
Jan 10, 2023 | 19.62 | 20.05 | 19.61 | 20.02 | 559,076 | +0.30(+1.50%) |
Jan 09, 2023 | 19.66 | 20.04 | 19.44 | 19.72 | 792,189 | +0.06(+0.33%) |
Jan 06, 2023 | 19.56 | 19.84 | 18.88 | 19.66 | 989,390 | +0.06(+0.28%) |
Jan 05, 2023 | 19.29 | 19.83 | 19.29 | 19.60 | 1,223,905 | +0.19(+1.00%) |
Jan 04, 2023 | 19.12 | 19.51 | 19.09 | 19.41 | 942,858 | +0.25(+1.30%) |