Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.79 | 22.85 | 22.65 | 22.76 | 326,597 | -0.06(-0.26%) |
Dec 28, 2023 | 22.57 | 22.85 | 22.57 | 22.82 | 662,045 | +0.17(+0.75%) |
Dec 27, 2023 | 22.58 | 22.70 | 22.58 | 22.65 | 297,187 | +0.04(+0.18%) |
Dec 26, 2023 | 22.43 | 22.66 | 22.37 | 22.61 | 862,172 | +0.18(+0.80%) |
Dec 22, 2023 | 22.40 | 22.61 | 22.30 | 22.43 | 285,760 | +0.15(+0.67%) |
Dec 21, 2023 | 22.26 | 22.31 | 22.15 | 22.28 | 297,827 | +0.15(+0.68%) |
Dec 20, 2023 | 22.32 | 22.52 | 22.13 | 22.13 | 814,500 | -0.40(-1.78%) |
Dec 19, 2023 | 22.45 | 22.55 | 22.45 | 22.53 | 229,026 | +0.11(+0.49%) |
Dec 18, 2023 | 22.39 | 22.47 | 22.27 | 22.42 | 583,438 | +0.04(+0.18%) |
Dec 15, 2023 | 22.49 | 22.54 | 22.32 | 22.38 | 726,780 | -0.19(-0.84%) |
Dec 14, 2023 | 22.38 | 22.76 | 22.38 | 22.57 | 626,651 | +0.36(+1.62%) |
Dec 13, 2023 | 21.89 | 22.23 | 21.71 | 22.21 | 946,469 | +0.30(+1.37%) |
Dec 12, 2023 | 22.09 | 22.09 | 21.83 | 21.91 | 477,770 | -0.13(-0.59%) |
Dec 11, 2023 | 21.99 | 22.12 | 21.90 | 22.04 | 963,954 | +0.08(+0.36%) |
Dec 08, 2023 | 21.81 | 22.04 | 21.81 | 21.96 | 220,930 | +0.07(+0.32%) |
Dec 07, 2023 | 21.66 | 21.94 | 21.63 | 21.89 | 394,162 | +0.29(+1.32%) |
Dec 06, 2023 | 21.74 | 21.87 | 21.58 | 21.61 | 314,461 | -0.02(-0.12%) |
Dec 05, 2023 | 21.96 | 22.01 | 21.51 | 21.63 | 457,819 | -0.36(-1.64%) |
Dec 04, 2023 | 21.80 | 22.02 | 21.60 | 21.99 | 283,550 | +0.09(+0.43%) |
Dec 01, 2023 | 21.65 | 21.91 | 21.58 | 21.89 | 240,296 | +0.25(+1.13%) |
Nov 30, 2023 | 21.62 | 21.67 | 21.48 | 21.65 | 190,761 | +0.10(+0.46%) |
Nov 29, 2023 | 21.52 | 21.71 | 21.50 | 21.55 | 222,855 | +0.11(+0.49%) |
Nov 28, 2023 | 21.35 | 21.51 | 21.28 | 21.45 | 246,405 | +0.04(+0.16%) |
Nov 27, 2023 | 21.42 | 21.47 | 21.33 | 21.41 | 253,692 | -0.07(-0.33%) |
Nov 24, 2023 | 21.38 | 21.50 | 21.38 | 21.48 | 89,143 | +0.09(+0.42%) |
Nov 22, 2023 | 21.44 | 21.52 | 21.34 | 21.39 | 174,479 | +0.09(+0.42%) |
Nov 21, 2023 | 21.43 | 21.43 | 21.25 | 21.30 | 214,364 | -0.14(-0.65%) |
Nov 20, 2023 | 21.20 | 21.50 | 21.16 | 21.44 | 241,516 | +0.23(+1.08%) |
Nov 17, 2023 | 21.21 | 21.26 | 21.12 | 21.21 | 745,765 | +0.06(+0.28%) |
Nov 16, 2023 | 21.20 | 21.24 | 20.90 | 21.15 | 377,563 | -0.55(-2.53%) |
Nov 15, 2023 | 21.50 | 21.72 | 21.50 | 21.70 | 480,717 | +0.21(+0.98%) |
Nov 14, 2023 | 21.33 | 21.55 | 21.33 | 21.49 | 266,541 | +0.52(+2.48%) |
Nov 13, 2023 | 20.99 | 21.11 | 20.90 | 20.97 | 284,481 | -0.10(-0.47%) |
Nov 10, 2023 | 20.99 | 21.08 | 20.73 | 21.07 | 188,871 | +0.14(+0.67%) |
Nov 09, 2023 | 21.24 | 21.24 | 20.90 | 20.93 | 289,858 | -0.30(-1.41%) |
Nov 08, 2023 | 21.33 | 21.39 | 21.15 | 21.23 | 137,573 | -0.09(-0.42%) |
Nov 07, 2023 | 21.38 | 21.44 | 21.23 | 21.32 | 147,598 | -0.03(-0.14%) |
Nov 06, 2023 | 21.70 | 21.70 | 21.32 | 21.35 | 163,208 | -0.39(-1.79%) |
Nov 03, 2023 | 21.56 | 21.84 | 21.54 | 21.74 | 281,066 | +0.36(+1.68%) |
Nov 02, 2023 | 20.93 | 21.38 | 20.93 | 21.38 | 281,180 | +0.62(+2.99%) |
Nov 01, 2023 | 20.76 | 20.82 | 20.61 | 20.76 | 353,406 | +0.06(+0.29%) |
Oct 31, 2023 | 20.45 | 20.73 | 20.44 | 20.70 | 272,681 | +0.40(+1.97%) |
Oct 30, 2023 | 20.00 | 20.36 | 20.00 | 20.30 | 342,023 | +0.40(+2.01%) |
Oct 27, 2023 | 20.06 | 20.20 | 19.85 | 19.90 | 416,019 | -0.25(-1.24%) |
Oct 26, 2023 | 20.22 | 20.35 | 20.10 | 20.15 | 1,074,515 | -0.39(-1.90%) |
Oct 25, 2023 | 20.94 | 20.94 | 20.52 | 20.54 | 766,520 | -0.41(-1.96%) |
Oct 24, 2023 | 20.70 | 20.98 | 20.70 | 20.95 | 245,298 | +0.46(+2.24%) |
Oct 23, 2023 | 20.61 | 20.72 | 20.47 | 20.49 | 409,765 | -0.26(-1.25%) |
Oct 20, 2023 | 20.88 | 21.03 | 20.73 | 20.75 | 219,912 | -0.17(-0.81%) |
Oct 19, 2023 | 21.23 | 21.26 | 20.90 | 20.92 | 334,955 | -0.20(-0.95%) |
Oct 18, 2023 | 21.33 | 21.33 | 21.09 | 21.12 | 180,176 | -0.24(-1.12%) |
Oct 17, 2023 | 21.12 | 21.36 | 21.12 | 21.36 | 221,490 | +0.10(+0.47%) |
Oct 16, 2023 | 21.01 | 21.33 | 21.01 | 21.26 | 262,434 | +0.34(+1.63%) |
Oct 13, 2023 | 20.99 | 21.13 | 20.86 | 20.92 | 251,833 | -0.05(-0.24%) |
Oct 12, 2023 | 21.24 | 21.24 | 20.84 | 20.97 | 220,869 | -0.14(-0.66%) |
Oct 11, 2023 | 21.24 | 21.28 | 21.02 | 21.11 | 205,876 | -0.10(-0.47%) |
Oct 10, 2023 | 21.08 | 21.31 | 21.06 | 21.21 | 365,102 | +0.13(+0.62%) |
Oct 09, 2023 | 20.71 | 21.13 | 20.71 | 21.08 | 161,511 | +0.30(+1.44%) |
Oct 06, 2023 | 20.61 | 20.89 | 20.43 | 20.78 | 336,868 | +0.07(+0.34%) |
Oct 05, 2023 | 20.77 | 20.86 | 20.48 | 20.71 | 288,046 | -0.07(-0.34%) |
Oct 04, 2023 | 20.84 | 20.89 | 20.64 | 20.78 | 848,762 | -0.09(-0.43%) |
Oct 03, 2023 | 21.08 | 21.09 | 20.77 | 20.87 | 541,292 | -0.29(-1.37%) |
Oct 02, 2023 | 21.32 | 21.38 | 21.07 | 21.16 | 742,044 | -0.14(-0.66%) |
Sep 29, 2023 | 21.40 | 21.46 | 21.22 | 21.30 | 279,261 | -0.01(-0.05%) |
Sep 28, 2023 | 21.09 | 21.37 | 21.09 | 21.31 | 217,620 | +0.23(+1.09%) |
Sep 27, 2023 | 21.16 | 21.17 | 20.92 | 21.08 | 621,245 | +0.01(+0.05%) |
Sep 26, 2023 | 21.28 | 21.30 | 21.02 | 21.07 | 487,879 | -0.48(-2.23%) |
Sep 25, 2023 | 21.58 | 21.57 | 21.48 | 21.55 | 343,038 | -0.15(-0.69%) |
Sep 22, 2023 | 21.86 | 21.89 | 21.68 | 21.70 | 122,403 | -0.10(-0.46%) |
Sep 21, 2023 | 21.89 | 22.01 | 21.79 | 21.80 | 236,518 | -0.38(-1.71%) |
Sep 20, 2023 | 22.37 | 22.47 | 22.17 | 22.18 | 673,941 | -0.10(-0.45%) |
Sep 19, 2023 | 22.30 | 22.36 | 22.18 | 22.28 | 170,329 | -0.01(-0.04%) |
Sep 18, 2023 | 22.25 | 22.36 | 22.18 | 22.29 | 200,565 | +0.04(+0.18%) |
Sep 15, 2023 | 22.45 | 22.49 | 22.21 | 22.25 | 377,781 | -0.23(-1.02%) |
Sep 14, 2023 | 22.26 | 22.52 | 22.26 | 22.48 | 100,556 | +0.33(+1.49%) |
Sep 13, 2023 | 22.23 | 22.23 | 22.04 | 22.15 | 143,781 | -0.06(-0.27%) |
Sep 12, 2023 | 22.27 | 22.35 | 22.20 | 22.21 | 161,442 | -0.12(-0.54%) |
Sep 11, 2023 | 22.32 | 22.44 | 22.30 | 22.33 | 147,143 | +0.08(+0.36%) |
Sep 08, 2023 | 22.24 | 22.30 | 22.19 | 22.25 | 161,764 | +0.03(+0.13%) |
Sep 07, 2023 | 22.42 | 22.48 | 22.20 | 22.22 | 187,732 | -0.27(-1.20%) |
Sep 06, 2023 | 22.42 | 22.60 | 22.41 | 22.49 | 251,416 | +0.06(+0.27%) |
Sep 05, 2023 | 22.67 | 22.70 | 22.41 | 22.43 | 282,912 | -0.31(-1.36%) |
Sep 01, 2023 | 22.91 | 22.91 | 22.67 | 22.74 | 236,274 | -0.12(-0.52%) |
Aug 31, 2023 | 22.83 | 22.95 | 22.71 | 22.86 | 277,777 | +0.23(+1.02%) |
Aug 30, 2023 | 22.68 | 22.69 | 22.53 | 22.63 | 393,899 | +0.01(+0.04%) |
Aug 29, 2023 | 22.14 | 22.63 | 22.14 | 22.62 | 392,905 | +0.51(+2.31%) |
Aug 28, 2023 | 21.97 | 22.14 | 21.97 | 22.11 | 232,854 | +0.19(+0.87%) |
Aug 25, 2023 | 21.80 | 22.01 | 21.80 | 21.92 | 353,153 | +0.13(+0.60%) |
Aug 24, 2023 | 22.07 | 22.15 | 21.79 | 21.79 | 678,260 | -0.29(-1.31%) |
Aug 23, 2023 | 21.97 | 22.13 | 21.97 | 22.08 | 464,880 | +0.13(+0.59%) |
Aug 22, 2023 | 21.97 | 22.08 | 21.89 | 21.95 | 517,748 | -0.03(-0.14%) |
Aug 21, 2023 | 21.91 | 22.06 | 21.88 | 21.98 | 229,247 | +0.01(+0.05%) |
Aug 18, 2023 | 21.94 | 22.11 | 21.92 | 21.97 | 644,521 | -0.07(-0.32%) |
Aug 17, 2023 | 22.22 | 22.34 | 22.04 | 22.04 | 276,857 | +0.03(+0.14%) |
Aug 16, 2023 | 22.29 | 22.32 | 22.01 | 22.01 | 341,348 | -0.34(-1.52%) |
Aug 15, 2023 | 22.40 | 22.45 | 22.32 | 22.35 | 198,001 | -0.15(-0.67%) |
Aug 14, 2023 | 22.37 | 22.51 | 22.37 | 22.50 | 280,006 | +0.07(+0.31%) |
Aug 11, 2023 | 22.23 | 22.49 | 22.23 | 22.43 | 261,137 | +0.07(+0.31%) |
Aug 10, 2023 | 22.30 | 22.63 | 22.29 | 22.36 | 390,784 | +0.18(+0.81%) |
Aug 09, 2023 | 22.38 | 22.38 | 22.12 | 22.18 | 359,580 | -0.14(-0.63%) |
Aug 08, 2023 | 22.02 | 22.34 | 22.02 | 22.32 | 236,673 | +0.11(+0.50%) |
Aug 07, 2023 | 22.18 | 22.23 | 22.04 | 22.21 | 214,842 | +0.11(+0.50%) |
Aug 04, 2023 | 22.34 | 22.44 | 22.09 | 22.10 | 252,902 | -0.19(-0.86%) |
Aug 03, 2023 | 22.26 | 22.43 | 22.15 | 22.29 | 429,296 | -0.05(-0.21%) |
Aug 02, 2023 | 22.39 | 22.49 | 22.32 | 22.34 | 734,006 | -0.19(-0.84%) |
Aug 01, 2023 | 22.55 | 22.57 | 22.41 | 22.53 | 217,270 | +0.11(+0.49%) |
Jul 31, 2023 | 22.23 | 22.44 | 22.23 | 22.42 | 360,599 | +0.19(+0.85%) |
Jul 28, 2023 | 22.15 | 22.38 | 22.14 | 22.23 | 368,456 | +0.13(+0.59%) |
Jul 27, 2023 | 22.34 | 22.55 | 22.07 | 22.10 | 413,132 | +0.03(+0.14%) |
Jul 26, 2023 | 22.31 | 22.32 | 21.97 | 22.07 | 335,707 | -0.22(-0.99%) |
Jul 25, 2023 | 22.41 | 22.60 | 22.18 | 22.29 | 222,794 | -0.04(-0.18%) |
Jul 24, 2023 | 22.20 | 22.45 | 22.20 | 22.33 | 332,685 | +0.12(+0.54%) |
Jul 21, 2023 | 22.30 | 22.39 | 22.16 | 22.21 | 687,833 | -0.01(-0.05%) |
Jul 20, 2023 | 22.08 | 22.31 | 22.00 | 22.22 | 7,984,635 | +0.13(+0.59%) |
Jul 19, 2023 | 21.73 | 22.10 | 21.73 | 22.09 | 5,068,608 | +0.64(+2.98%) |
Jul 18, 2023 | 21.26 | 21.59 | 21.19 | 21.45 | 664,310 | +0.28(+1.32%) |
Jul 17, 2023 | 21.31 | 21.37 | 21.16 | 21.17 | 787,913 | -0.30(-1.40%) |
Jul 14, 2023 | 21.80 | 21.86 | 21.46 | 21.47 | 1,201,676 | -0.60(-2.72%) |
Jul 13, 2023 | 22.07 | 22.10 | 21.94 | 22.07 | 1,001,175 | -0.14(-0.63%) |
Jul 12, 2023 | 22.49 | 22.52 | 22.20 | 22.21 | 1,101,122 | -0.13(-0.58%) |
Jul 11, 2023 | 22.09 | 22.34 | 22.09 | 22.34 | 904,465 | +0.29(+1.32%) |
Jul 10, 2023 | 22.01 | 22.24 | 21.98 | 22.05 | 8,922,066 | -0.01(-0.05%) |
Jul 07, 2023 | 21.89 | 22.29 | 21.89 | 22.06 | 340,777 | +0.08(+0.36%) |
Jul 06, 2023 | 21.91 | 22.17 | 21.78 | 21.98 | 431,347 | -0.18(-0.81%) |
Jul 05, 2023 | 22.02 | 22.23 | 21.95 | 22.16 | 681,392 | -0.03(-0.14%) |
Jul 03, 2023 | 22.03 | 22.19 | 22.01 | 22.19 | 182,025 | +0.09(+0.41%) |
Jun 30, 2023 | 22.10 | 22.20 | 22.05 | 22.10 | 780,258 | +0.15(+0.68%) |
Jun 29, 2023 | 21.79 | 21.97 | 21.79 | 21.95 | 376,768 | +0.13(+0.60%) |
Jun 28, 2023 | 21.78 | 21.82 | 21.56 | 21.82 | 249,147 | +0.07(+0.30%) |
Jun 27, 2023 | 21.28 | 21.81 | 21.28 | 21.75 | 291,658 | +0.47(+2.23%) |
Jun 26, 2023 | 21.05 | 21.33 | 21.05 | 21.28 | 234,461 | +0.25(+1.19%) |
Jun 23, 2023 | 21.18 | 21.26 | 21.00 | 21.03 | 353,290 | -0.30(-1.41%) |
Jun 22, 2023 | 21.38 | 21.38 | 21.18 | 21.33 | 333,166 | -0.06(-0.28%) |
Jun 21, 2023 | 21.66 | 21.66 | 21.39 | 21.39 | 335,689 | -0.37(-1.70%) |
Jun 20, 2023 | 22.07 | 22.13 | 21.76 | 21.76 | 533,882 | -0.39(-1.76%) |
Jun 16, 2023 | 22.31 | 22.40 | 22.12 | 22.15 | 786,606 | -0.08(-0.36%) |
Jun 15, 2023 | 21.86 | 22.29 | 21.86 | 22.23 | 266,615 | +0.58(+2.68%) |
May 08, 2023 | 21.67 | 21.70 | 21.50 | 21.65 | 1,121,223 | -0.01(-0.05%) |
May 05, 2023 | 21.60 | 21.69 | 21.35 | 21.66 | 288,291 | +0.18(+0.84%) |
May 04, 2023 | 21.75 | 21.75 | 21.46 | 21.48 | 1,436,969 | -0.38(-1.74%) |
May 03, 2023 | 22.04 | 22.16 | 21.83 | 21.86 | 597,806 | -0.09(-0.41%) |
May 02, 2023 | 22.40 | 22.40 | 21.86 | 21.95 | 599,262 | -0.65(-2.88%) |
May 01, 2023 | 22.64 | 22.72 | 22.54 | 22.60 | 899,080 | +0.06(+0.27%) |
Apr 28, 2023 | 22.03 | 22.56 | 21.98 | 22.54 | 463,940 | +0.44(+1.99%) |
Apr 27, 2023 | 21.53 | 22.10 | 21.47 | 22.10 | 755,269 | +0.84(+3.93%) |
Apr 26, 2023 | 21.45 | 21.57 | 21.23 | 21.27 | 961,192 | -0.25(-1.18%) |
Apr 25, 2023 | 21.70 | 21.72 | 21.52 | 21.52 | 924,501 | -0.25(-1.17%) |
Apr 24, 2023 | 21.81 | 21.88 | 21.64 | 21.77 | 387,463 | -0.04(-0.16%) |
Apr 21, 2023 | 21.76 | 21.83 | 21.64 | 21.81 | 1,533,780 | +0.14(+0.65%) |
Apr 20, 2023 | 21.93 | 21.93 | 21.61 | 21.67 | 343,995 | -0.58(-2.61%) |
Apr 19, 2023 | 22.36 | 22.36 | 22.21 | 22.25 | 880,040 | -0.31(-1.37%) |
Apr 18, 2023 | 22.82 | 22.85 | 22.47 | 22.56 | 207,986 | -0.19(-0.84%) |
Apr 17, 2023 | 22.66 | 22.76 | 22.58 | 22.75 | 646,238 | +0.10(+0.44%) |
Apr 14, 2023 | 22.85 | 22.93 | 22.50 | 22.65 | 832,407 | -0.26(-1.13%) |
Apr 13, 2023 | 22.72 | 22.93 | 22.69 | 22.91 | 795,602 | +0.24(+1.06%) |
Apr 12, 2023 | 23.22 | 23.22 | 22.64 | 22.67 | 1,931,113 | -0.38(-1.65%) |
Apr 11, 2023 | 23.00 | 23.16 | 22.99 | 23.05 | 265,006 | +0.01(+0.04%) |
Apr 10, 2023 | 22.78 | 23.04 | 22.75 | 23.04 | 1,305,119 | +0.14(+0.63%) |
Apr 06, 2023 | 22.71 | 22.96 | 22.69 | 22.89 | 253,408 | -0.12(-0.54%) |
Apr 05, 2023 | 22.94 | 23.06 | 22.88 | 23.02 | 358,179 | +0.06(+0.26%) |
Apr 04, 2023 | 23.21 | 23.21 | 22.80 | 22.96 | 760,620 | -0.13(-0.56%) |
Apr 03, 2023 | 23.12 | 23.19 | 23.02 | 23.09 | 1,113,447 | -0.07(-0.30%) |
Mar 31, 2023 | 22.74 | 23.16 | 22.73 | 23.16 | 187,204 | +0.49(+2.16%) |
Mar 30, 2023 | 22.77 | 22.80 | 22.56 | 22.67 | 309,601 | +0.12(+0.53%) |
Mar 29, 2023 | 22.45 | 22.59 | 22.34 | 22.55 | 538,823 | +0.35(+1.58%) |
Mar 28, 2023 | 22.31 | 22.42 | 22.11 | 22.20 | 305,945 | -0.13(-0.58%) |
Mar 27, 2023 | 22.31 | 22.46 | 22.26 | 22.33 | 741,699 | +0.12(+0.54%) |
Mar 24, 2023 | 22.10 | 22.23 | 21.87 | 22.21 | 1,136,712 | +0.11(+0.50%) |
Mar 23, 2023 | 22.17 | 22.43 | 21.91 | 22.10 | 771,654 | -0.13(-0.58%) |
Mar 22, 2023 | 22.85 | 22.87 | 22.23 | 22.23 | 963,465 | -0.54(-2.37%) |
Mar 21, 2023 | 22.65 | 22.84 | 22.64 | 22.77 | 1,791,647 | +0.26(+1.16%) |
Mar 20, 2023 | 22.35 | 22.66 | 22.34 | 22.51 | 1,354,931 | +0.18(+0.81%) |
Mar 17, 2023 | 22.39 | 22.47 | 22.13 | 22.33 | 922,581 | -0.11(-0.49%) |
Mar 16, 2023 | 22.20 | 22.50 | 22.04 | 22.44 | 690,900 | +0.20(+0.90%) |
Mar 15, 2023 | 21.93 | 22.28 | 21.91 | 22.24 | 848,720 | -0.02(-0.09%) |
Mar 14, 2023 | 22.31 | 22.39 | 22.02 | 22.26 | 1,211,856 | +0.26(+1.18%) |
Mar 13, 2023 | 21.84 | 22.26 | 21.72 | 22.00 | 2,293,388 | -0.06(-0.27%) |
Mar 10, 2023 | 22.31 | 22.34 | 21.88 | 22.06 | 1,314,055 | -0.30(-1.34%) |
Mar 09, 2023 | 22.81 | 22.93 | 22.34 | 22.36 | 987,120 | -0.42(-1.84%) |
Mar 08, 2023 | 22.79 | 22.91 | 22.65 | 22.78 | 845,102 | +0.06(+0.26%) |
Mar 07, 2023 | 23.10 | 23.21 | 22.64 | 22.72 | 1,837,298 | -0.35(-1.52%) |
Mar 06, 2023 | 23.22 | 23.31 | 23.05 | 23.07 | 2,445,902 | +0.07(+0.30%) |
Mar 03, 2023 | 22.92 | 23.04 | 22.79 | 23.00 | 685,916 | +0.24(+1.05%) |
Mar 02, 2023 | 22.59 | 22.77 | 22.50 | 22.76 | 1,190,796 | +0.03(+0.13%) |
Mar 01, 2023 | 22.83 | 22.92 | 22.61 | 22.73 | 489,162 | -0.15(-0.66%) |
Feb 28, 2023 | 22.86 | 23.05 | 22.75 | 22.88 | 718,645 | -0.04(-0.17%) |
Feb 27, 2023 | 23.07 | 23.23 | 22.87 | 22.92 | 1,366,631 | -0.01(-0.04%) |
Feb 24, 2023 | 23.09 | 23.09 | 22.79 | 22.93 | 1,354,354 | -0.48(-2.05%) |
Feb 23, 2023 | 23.66 | 23.70 | 23.15 | 23.41 | 520,698 | -0.13(-0.55%) |
Feb 22, 2023 | 23.49 | 23.63 | 23.36 | 23.54 | 416,498 | +0.10(+0.43%) |
Feb 21, 2023 | 23.94 | 23.94 | 23.43 | 23.44 | 720,400 | -0.76(-3.14%) |
Feb 17, 2023 | 24.25 | 24.28 | 24.02 | 24.20 | 408,428 | -0.04(-0.17%) |
Feb 16, 2023 | 24.06 | 24.54 | 24.06 | 24.24 | 580,474 | +0.11(+0.46%) |
Feb 15, 2023 | 23.65 | 24.15 | 23.65 | 24.13 | 341,688 | +0.32(+1.34%) |
Feb 14, 2023 | 23.66 | 23.90 | 23.45 | 23.81 | 375,734 | +0.06(+0.25%) |
Feb 13, 2023 | 23.55 | 23.82 | 23.47 | 23.75 | 1,516,568 | +0.26(+1.11%) |
Feb 10, 2023 | 23.31 | 23.50 | 23.22 | 23.49 | 556,544 | +0.17(+0.73%) |
Feb 09, 2023 | 23.90 | 23.90 | 23.27 | 23.32 | 306,402 | -0.37(-1.56%) |
Feb 08, 2023 | 23.98 | 24.00 | 23.59 | 23.69 | 724,547 | -0.53(-2.19%) |
Feb 07, 2023 | 24.17 | 24.30 | 23.82 | 24.22 | 437,767 | -0.02(-0.08%) |
Feb 06, 2023 | 24.42 | 24.67 | 24.16 | 24.24 | 323,696 | -0.35(-1.42%) |
Feb 03, 2023 | 24.90 | 24.90 | 24.49 | 24.59 | 642,544 | -0.55(-2.19%) |
Feb 02, 2023 | 24.81 | 25.23 | 24.64 | 25.14 | 618,058 | +0.50(+2.03%) |
Feb 01, 2023 | 24.27 | 24.77 | 24.02 | 24.64 | 794,154 | +0.32(+1.32%) |
Jan 31, 2023 | 23.97 | 24.32 | 23.91 | 24.32 | 345,700 | +0.32(+1.33%) |
Jan 30, 2023 | 23.97 | 24.21 | 23.97 | 24.00 | 654,411 | -0.21(-0.87%) |
Jan 27, 2023 | 24.11 | 24.35 | 24.00 | 24.21 | 920,838 | +0.01(+0.04%) |
Jan 26, 2023 | 24.24 | 24.35 | 24.01 | 24.20 | 862,200 | +0.01(+0.04%) |
Jan 25, 2023 | 23.95 | 24.21 | 23.78 | 24.19 | 937,657 | +0.22(+0.92%) |
Jan 24, 2023 | 23.78 | 24.26 | 23.78 | 23.97 | 605,092 | -0.03(-0.13%) |
Jan 23, 2023 | 23.75 | 24.13 | 23.74 | 24.00 | 473,074 | +0.28(+1.18%) |
Jan 20, 2023 | 23.30 | 23.74 | 23.13 | 23.72 | 427,542 | +0.40(+1.72%) |
Jan 19, 2023 | 23.46 | 23.46 | 23.16 | 23.32 | 698,155 | -0.21(-0.89%) |
Jan 18, 2023 | 23.98 | 24.02 | 23.51 | 23.53 | 1,353,814 | -0.38(-1.59%) |
Jan 17, 2023 | 24.08 | 24.11 | 23.79 | 23.91 | 422,797 | -0.25(-1.03%) |
Jan 13, 2023 | 23.96 | 24.20 | 23.92 | 24.16 | 266,184 | +0.01(+0.04%) |
Jan 12, 2023 | 24.00 | 24.22 | 23.80 | 24.15 | 291,598 | +0.18(+0.75%) |
Jan 11, 2023 | 23.92 | 23.98 | 23.73 | 23.97 | 275,153 | +0.13(+0.55%) |
Jan 10, 2023 | 23.58 | 23.84 | 23.52 | 23.84 | 1,284,255 | +0.22(+0.93%) |
Jan 09, 2023 | 23.60 | 23.88 | 23.57 | 23.62 | 694,057 | +0.04(+0.17%) |
Jan 06, 2023 | 23.28 | 23.68 | 23.20 | 23.58 | 1,132,477 | +0.52(+2.25%) |
Jan 05, 2023 | 22.96 | 23.18 | 22.74 | 23.06 | 919,980 | +0.09(+0.39%) |
Jan 04, 2023 | 22.90 | 23.18 | 22.79 | 22.97 | 388,477 | +0.33(+1.46%) |