Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.66 | 20.82 | 20.63 | 20.68 | 62,637 | +0.09(+0.43%) |
Feb 28, 2024 | 20.64 | 20.68 | 20.56 | 20.59 | 102,133 | -0.05(-0.24%) |
Feb 27, 2024 | 20.64 | 20.75 | 20.55 | 20.64 | 66,015 | +0.15(+0.71%) |
Feb 26, 2024 | 20.50 | 20.58 | 20.46 | 20.49 | 64,230 | +0.04(+0.19%) |
Feb 23, 2024 | 20.50 | 20.55 | 20.41 | 20.45 | 42,917 | +0.06(+0.29%) |
Feb 22, 2024 | 20.47 | 20.47 | 20.36 | 20.39 | 74,229 | +0.04(+0.19%) |
Feb 21, 2024 | 20.40 | 20.45 | 20.22 | 20.36 | 145,917 | -0.19(-0.90%) |
Feb 20, 2024 | 20.71 | 20.79 | 20.48 | 20.54 | 73,126 | -0.03(-0.14%) |
Feb 16, 2024 | 20.65 | 20.75 | 20.49 | 20.57 | 132,953 | -0.22(-1.08%) |
Feb 15, 2024 | 20.85 | 20.92 | 20.76 | 20.79 | 64,561 | -0.07(-0.33%) |
Feb 14, 2024 | 20.64 | 20.86 | 20.50 | 20.86 | 73,615 | +0.32(+1.56%) |
Feb 13, 2024 | 20.70 | 20.70 | 20.46 | 20.54 | 89,836 | -0.25(-1.22%) |
Feb 12, 2024 | 20.94 | 20.94 | 20.77 | 20.79 | 59,827 | -0.02(-0.09%) |
Feb 09, 2024 | 20.85 | 20.94 | 20.73 | 20.81 | 65,027 | +0.25(+1.21%) |
Feb 08, 2024 | 20.57 | 20.64 | 20.46 | 20.57 | 121,937 | +0.23(+1.14%) |
Feb 07, 2024 | 20.18 | 20.37 | 20.15 | 20.33 | 47,254 | +0.14(+0.72%) |
Feb 06, 2024 | 20.03 | 20.21 | 20.02 | 20.19 | 54,418 | +0.23(+1.16%) |
Feb 05, 2024 | 20.05 | 20.05 | 19.84 | 19.96 | 76,130 | -0.05(-0.24%) |
Feb 02, 2024 | 20.02 | 20.07 | 19.95 | 20.01 | 69,186 | -0.06(-0.29%) |
Feb 01, 2024 | 19.87 | 20.10 | 19.86 | 20.06 | 70,742 | +0.20(+1.02%) |
Jan 31, 2024 | 19.80 | 20.15 | 19.80 | 19.86 | 93,862 | +0.00(+0.00%) |
Jan 30, 2024 | 19.87 | 19.88 | 19.76 | 19.86 | 47,999 | +0.12(+0.59%) |
Jan 29, 2024 | 19.59 | 19.77 | 19.59 | 19.74 | 98,960 | +0.12(+0.59%) |
Jan 26, 2024 | 19.60 | 19.74 | 19.60 | 19.63 | 59,335 | +0.01(+0.04%) |
Jan 25, 2024 | 19.67 | 19.73 | 19.57 | 19.62 | 75,696 | -0.04(-0.19%) |
Jan 24, 2024 | 19.91 | 19.91 | 19.66 | 19.66 | 98,745 | +0.03(+0.15%) |
Jan 23, 2024 | 19.76 | 19.76 | 19.53 | 19.63 | 73,105 | +0.01(+0.05%) |
Jan 22, 2024 | 19.29 | 19.66 | 19.27 | 19.62 | 122,689 | +0.44(+2.31%) |
Jan 19, 2024 | 19.07 | 19.20 | 18.90 | 19.18 | 107,309 | +0.18(+0.97%) |
Jan 18, 2024 | 19.12 | 19.17 | 18.92 | 18.99 | 117,150 | +0.04(+0.20%) |
Jan 17, 2024 | 19.26 | 19.26 | 18.95 | 18.95 | 165,535 | -0.26(-1.36%) |
Jan 16, 2024 | 19.16 | 19.28 | 19.02 | 19.21 | 231,844 | +0.20(+1.07%) |
Jan 12, 2024 | 18.81 | 19.05 | 18.81 | 19.01 | 121,837 | +0.02(+0.10%) |
Jan 11, 2024 | 18.96 | 19.04 | 18.75 | 18.99 | 69,127 | +0.07(+0.36%) |
Jan 10, 2024 | 18.70 | 18.94 | 18.69 | 18.92 | 89,263 | +0.23(+1.24%) |
Jan 09, 2024 | 18.66 | 18.79 | 18.66 | 18.69 | 46,946 | -0.10(-0.51%) |
Jan 08, 2024 | 18.64 | 18.80 | 18.49 | 18.79 | 102,091 | +0.17(+0.93%) |
Jan 05, 2024 | 18.51 | 18.63 | 18.46 | 18.62 | 50,601 | +0.14(+0.73%) |
Jan 04, 2024 | 18.58 | 18.64 | 18.47 | 18.48 | 71,386 | -0.11(-0.57%) |
Jan 03, 2024 | 18.68 | 18.86 | 18.58 | 18.59 | 75,354 | -0.29(-1.53%) |
Jan 02, 2024 | 19.09 | 19.11 | 18.79 | 18.88 | 62,462 | -0.21(-1.11%) |
Dec 29, 2023 | 19.59 | 19.64 | 18.99 | 19.09 | 137,768 | -0.45(-2.32%) |
Dec 28, 2023 | 20.14 | 20.14 | 19.50 | 19.54 | 52,827 | -0.00(-0.03%) |
Dec 27, 2023 | 19.47 | 19.63 | 19.41 | 19.55 | 77,543 | +0.08(+0.39%) |
Dec 26, 2023 | 19.26 | 19.48 | 19.26 | 19.47 | 78,518 | +0.17(+0.89%) |
Dec 22, 2023 | 19.03 | 19.36 | 18.94 | 19.30 | 90,967 | +0.35(+1.87%) |
Dec 21, 2023 | 19.02 | 19.23 | 18.91 | 18.94 | 80,178 | +0.01(+0.05%) |
Dec 20, 2023 | 19.24 | 19.35 | 18.94 | 18.94 | 71,234 | -0.29(-1.49%) |
Dec 19, 2023 | 19.10 | 19.33 | 19.05 | 19.22 | 100,015 | +0.20(+1.06%) |
Dec 18, 2023 | 18.94 | 19.06 | 18.71 | 19.02 | 101,560 | +0.35(+1.89%) |
Dec 15, 2023 | 18.90 | 18.93 | 18.59 | 18.67 | 95,929 | -0.18(-0.96%) |
Dec 14, 2023 | 18.61 | 18.90 | 18.52 | 18.85 | 76,734 | +0.44(+2.39%) |
Dec 13, 2023 | 18.17 | 18.45 | 18.01 | 18.41 | 91,042 | +0.38(+2.12%) |
Dec 12, 2023 | 18.28 | 18.28 | 18.03 | 18.03 | 102,745 | -0.13(-0.74%) |
Dec 11, 2023 | 18.43 | 18.44 | 18.11 | 18.16 | 72,814 | -0.18(-0.96%) |
Dec 08, 2023 | 17.98 | 18.39 | 17.95 | 18.34 | 104,976 | +0.38(+2.11%) |
Dec 07, 2023 | 17.89 | 17.97 | 17.74 | 17.96 | 78,107 | +0.22(+1.23%) |
Dec 06, 2023 | 17.77 | 17.99 | 17.74 | 17.74 | 86,402 | +0.05(+0.27%) |
Dec 05, 2023 | 17.83 | 17.83 | 17.67 | 17.69 | 113,229 | -0.15(-0.85%) |
Dec 04, 2023 | 17.95 | 18.12 | 17.60 | 17.85 | 84,655 | -0.10(-0.58%) |
Dec 01, 2023 | 17.91 | 18.07 | 17.64 | 17.95 | 108,140 | +0.09(+0.48%) |
Nov 30, 2023 | 17.93 | 17.93 | 17.58 | 17.86 | 137,448 | -0.01(-0.05%) |
Nov 29, 2023 | 18.00 | 18.04 | 17.83 | 17.87 | 71,956 | -0.06(-0.32%) |
Nov 28, 2023 | 17.81 | 18.01 | 17.81 | 17.93 | 87,886 | +0.05(+0.27%) |
Nov 27, 2023 | 17.93 | 17.96 | 17.81 | 17.88 | 102,178 | -0.08(-0.42%) |
Nov 24, 2023 | 17.95 | 18.03 | 17.86 | 17.96 | 33,598 | -0.02(-0.11%) |
Nov 22, 2023 | 17.84 | 18.01 | 17.82 | 17.98 | 71,662 | +0.16(+0.90%) |
Nov 21, 2023 | 17.89 | 17.94 | 17.76 | 17.82 | 56,353 | -0.08(-0.42%) |
Nov 20, 2023 | 17.95 | 18.01 | 17.88 | 17.89 | 136,625 | +0.09(+0.48%) |
Nov 17, 2023 | 17.63 | 17.82 | 17.63 | 17.81 | 97,565 | +0.11(+0.64%) |
Nov 16, 2023 | 17.77 | 17.78 | 17.60 | 17.69 | 69,348 | -0.02(-0.11%) |
Nov 15, 2023 | 17.81 | 17.89 | 17.65 | 17.71 | 93,263 | +0.00(+0.00%) |
Nov 14, 2023 | 17.45 | 17.72 | 17.37 | 17.71 | 61,337 | +0.55(+3.20%) |
Nov 13, 2023 | 17.10 | 17.24 | 17.10 | 17.16 | 55,795 | +0.09(+0.53%) |
Nov 10, 2023 | 16.88 | 17.14 | 16.88 | 17.07 | 60,860 | +0.22(+1.28%) |
Nov 09, 2023 | 17.18 | 17.45 | 16.85 | 16.86 | 49,818 | -0.32(-1.85%) |
Nov 08, 2023 | 17.30 | 17.38 | 17.18 | 17.18 | 65,466 | -0.09(-0.54%) |
Nov 07, 2023 | 17.11 | 17.29 | 17.11 | 17.27 | 56,852 | +0.16(+0.93%) |
Nov 06, 2023 | 17.34 | 17.57 | 17.10 | 17.11 | 120,763 | -0.17(-0.98%) |
Nov 03, 2023 | 16.93 | 17.30 | 16.93 | 17.28 | 61,984 | +0.42(+2.50%) |
Nov 02, 2023 | 16.62 | 17.07 | 16.52 | 16.86 | 140,460 | +0.54(+3.33%) |
Nov 01, 2023 | 16.01 | 16.34 | 16.01 | 16.32 | 75,085 | +0.34(+2.11%) |
Oct 31, 2023 | 15.89 | 16.07 | 15.85 | 15.98 | 77,543 | +0.01(+0.06%) |
Oct 30, 2023 | 16.06 | 16.13 | 15.85 | 15.97 | 132,767 | -0.06(-0.35%) |
Oct 27, 2023 | 16.21 | 16.23 | 16.01 | 16.03 | 86,599 | -0.19(-1.15%) |
Oct 26, 2023 | 16.27 | 16.58 | 16.15 | 16.21 | 86,823 | -0.19(-1.14%) |
Oct 25, 2023 | 16.45 | 16.62 | 16.34 | 16.40 | 82,256 | -0.16(-0.96%) |
Oct 24, 2023 | 16.43 | 16.64 | 16.43 | 16.56 | 42,863 | +0.13(+0.80%) |
Oct 23, 2023 | 16.35 | 16.56 | 16.34 | 16.43 | 85,084 | -0.07(-0.40%) |
Oct 20, 2023 | 16.57 | 16.66 | 16.33 | 16.49 | 82,995 | -0.15(-0.90%) |
Oct 19, 2023 | 16.85 | 16.85 | 16.60 | 16.64 | 103,022 | -0.17(-1.00%) |
Oct 18, 2023 | 16.79 | 17.00 | 16.71 | 16.81 | 82,244 | -0.14(-0.83%) |
Oct 17, 2023 | 16.91 | 17.10 | 16.91 | 16.95 | 52,111 | +0.00(+0.00%) |
Oct 16, 2023 | 17.18 | 17.20 | 16.95 | 16.95 | 75,912 | -0.24(-1.42%) |
Oct 13, 2023 | 17.41 | 17.50 | 17.13 | 17.20 | 56,929 | -0.11(-0.65%) |
Oct 12, 2023 | 17.51 | 17.61 | 17.24 | 17.31 | 60,548 | -0.25(-1.41%) |
Oct 11, 2023 | 17.51 | 17.56 | 17.34 | 17.56 | 57,159 | +0.15(+0.85%) |
Oct 10, 2023 | 17.04 | 17.41 | 17.04 | 17.41 | 77,981 | +0.36(+2.12%) |
Oct 09, 2023 | 16.96 | 17.13 | 16.95 | 17.05 | 38,158 | +0.04(+0.22%) |
Oct 06, 2023 | 16.79 | 17.08 | 16.74 | 17.01 | 85,301 | +0.22(+1.32%) |
Oct 05, 2023 | 16.81 | 16.82 | 16.65 | 16.79 | 118,840 | -0.02(-0.11%) |
Oct 04, 2023 | 16.82 | 16.85 | 16.62 | 16.81 | 82,814 | +0.00(+0.00%) |
Oct 03, 2023 | 17.00 | 17.33 | 16.73 | 16.81 | 90,192 | -0.35(-2.05%) |
Oct 02, 2023 | 17.19 | 17.43 | 17.14 | 17.16 | 73,270 | -0.11(-0.64%) |
Sep 29, 2023 | 17.34 | 17.47 | 17.23 | 17.27 | 57,871 | -0.02(-0.11%) |
Sep 28, 2023 | 17.18 | 17.40 | 17.16 | 17.29 | 66,930 | +0.03(+0.16%) |
Sep 27, 2023 | 17.27 | 17.34 | 17.08 | 17.26 | 60,840 | -0.03(-0.16%) |
Sep 26, 2023 | 17.46 | 17.58 | 17.20 | 17.29 | 88,934 | -0.21(-1.22%) |
Sep 25, 2023 | 17.63 | 17.58 | 17.48 | 17.50 | 88,491 | -0.31(-1.72%) |
Sep 22, 2023 | 17.75 | 17.90 | 17.70 | 17.81 | 68,648 | +0.03(+0.16%) |
Sep 21, 2023 | 18.02 | 18.10 | 17.77 | 17.78 | 68,385 | -0.34(-1.89%) |
Sep 20, 2023 | 18.17 | 18.33 | 18.12 | 18.12 | 49,851 | -0.06(-0.36%) |
Sep 19, 2023 | 18.22 | 18.22 | 18.07 | 18.19 | 65,175 | +0.01(+0.05%) |
Sep 18, 2023 | 18.22 | 18.33 | 18.02 | 18.18 | 81,266 | +0.11(+0.59%) |
Sep 15, 2023 | 18.17 | 18.29 | 18.00 | 18.07 | 72,398 | -0.19(-1.04%) |
Sep 14, 2023 | 18.38 | 18.42 | 18.21 | 18.26 | 58,547 | +0.00(+0.00%) |
Sep 13, 2023 | 18.29 | 18.44 | 18.19 | 18.26 | 60,861 | -0.10(-0.56%) |
Sep 12, 2023 | 18.47 | 18.48 | 18.30 | 18.36 | 52,538 | -0.13(-0.70%) |
Sep 11, 2023 | 18.53 | 18.55 | 18.44 | 18.49 | 47,460 | +0.07(+0.38%) |
Sep 08, 2023 | 18.40 | 18.51 | 18.36 | 18.42 | 57,030 | -0.02(-0.10%) |
Sep 07, 2023 | 18.40 | 18.47 | 18.29 | 18.44 | 42,718 | -0.05(-0.25%) |
Sep 06, 2023 | 18.53 | 18.62 | 18.31 | 18.49 | 46,346 | -0.06(-0.35%) |
Sep 05, 2023 | 18.62 | 18.73 | 18.51 | 18.55 | 58,010 | -0.06(-0.34%) |
Sep 01, 2023 | 18.62 | 18.73 | 18.57 | 18.62 | 44,462 | -0.01(-0.05%) |
Aug 31, 2023 | 18.44 | 18.64 | 18.44 | 18.62 | 67,044 | +0.20(+1.10%) |
Aug 30, 2023 | 18.42 | 18.51 | 18.40 | 18.42 | 66,446 | +0.03(+0.15%) |
Aug 29, 2023 | 18.13 | 18.44 | 18.11 | 18.40 | 76,740 | +0.28(+1.52%) |
Aug 28, 2023 | 18.12 | 18.20 | 18.07 | 18.12 | 68,226 | +0.01(+0.05%) |
Aug 25, 2023 | 18.10 | 18.19 | 17.99 | 18.11 | 65,508 | +0.00(+0.00%) |
Aug 24, 2023 | 18.34 | 18.34 | 18.09 | 18.11 | 74,211 | -0.21(-1.15%) |
Aug 23, 2023 | 18.25 | 18.41 | 18.20 | 18.32 | 97,971 | +0.07(+0.40%) |
Aug 22, 2023 | 18.30 | 18.30 | 18.14 | 18.25 | 36,721 | -0.01(-0.05%) |
Aug 21, 2023 | 18.07 | 18.28 | 18.07 | 18.26 | 56,043 | +0.05(+0.30%) |
Aug 18, 2023 | 18.17 | 18.24 | 18.17 | 18.20 | 66,627 | -0.06(-0.35%) |
Aug 17, 2023 | 18.54 | 18.55 | 18.23 | 18.27 | 69,213 | -0.14(-0.75%) |
Aug 16, 2023 | 18.53 | 18.55 | 18.35 | 18.40 | 57,621 | -0.17(-0.94%) |
Aug 15, 2023 | 18.72 | 18.77 | 18.55 | 18.58 | 49,517 | -0.15(-0.78%) |
Aug 14, 2023 | 18.90 | 18.95 | 18.73 | 18.73 | 76,990 | -0.17(-0.92%) |
Aug 11, 2023 | 18.80 | 18.95 | 18.80 | 18.90 | 50,934 | -0.07(-0.39%) |
Aug 10, 2023 | 18.95 | 19.11 | 18.90 | 18.97 | 55,038 | +0.06(+0.32%) |
Aug 09, 2023 | 18.91 | 19.02 | 18.74 | 18.91 | 67,971 | +0.02(+0.10%) |
Aug 08, 2023 | 18.90 | 18.98 | 18.79 | 18.90 | 86,760 | -0.01(-0.05%) |
Aug 07, 2023 | 18.90 | 19.06 | 18.85 | 18.90 | 92,664 | +0.03(+0.14%) |
Aug 04, 2023 | 18.82 | 19.04 | 18.80 | 18.88 | 82,732 | +0.15(+0.83%) |
Aug 03, 2023 | 18.80 | 18.96 | 18.72 | 18.72 | 97,492 | -0.19(-1.01%) |
Aug 02, 2023 | 19.13 | 19.20 | 18.85 | 18.91 | 95,571 | -0.35(-1.84%) |
Aug 01, 2023 | 19.36 | 19.36 | 19.20 | 19.27 | 59,451 | -0.09(-0.47%) |
Jul 31, 2023 | 19.19 | 19.42 | 19.13 | 19.36 | 78,862 | +0.29(+1.53%) |
Jul 28, 2023 | 19.04 | 19.21 | 19.04 | 19.07 | 103,485 | +0.09(+0.48%) |
Jul 27, 2023 | 19.41 | 19.48 | 18.92 | 18.98 | 212,961 | -0.38(-1.97%) |
Jul 26, 2023 | 19.31 | 19.40 | 19.26 | 19.36 | 76,394 | -0.04(-0.19%) |
Jul 25, 2023 | 19.28 | 19.44 | 19.28 | 19.40 | 115,786 | +0.05(+0.28%) |
Jul 24, 2023 | 19.23 | 19.43 | 19.23 | 19.34 | 84,521 | +0.11(+0.57%) |
Jul 21, 2023 | 19.17 | 19.34 | 19.17 | 19.23 | 56,051 | +0.06(+0.33%) |
Jul 20, 2023 | 19.34 | 19.34 | 19.05 | 19.17 | 145,437 | -0.10(-0.52%) |
Jul 19, 2023 | 19.21 | 19.36 | 19.20 | 19.27 | 84,641 | +0.09(+0.47%) |
Jul 18, 2023 | 19.26 | 19.40 | 19.11 | 19.18 | 108,141 | -0.08(-0.42%) |
Jul 17, 2023 | 19.13 | 19.35 | 19.13 | 19.26 | 58,556 | +0.13(+0.66%) |
Jul 14, 2023 | 19.30 | 19.40 | 19.10 | 19.13 | 92,930 | -0.22(-1.13%) |
Jul 13, 2023 | 19.29 | 19.52 | 19.28 | 19.35 | 79,610 | +0.13(+0.69%) |
Jul 12, 2023 | 19.50 | 19.50 | 19.18 | 19.22 | 204,475 | -0.08(-0.42%) |
Jul 11, 2023 | 19.18 | 19.34 | 19.13 | 19.30 | 65,586 | +0.13(+0.66%) |
Jul 10, 2023 | 18.89 | 19.19 | 18.64 | 19.17 | 87,750 | +0.20(+1.04%) |
Jul 07, 2023 | 18.96 | 19.17 | 18.96 | 18.98 | 66,553 | +0.02(+0.09%) |
Jul 06, 2023 | 19.34 | 19.42 | 18.96 | 18.96 | 123,026 | -0.54(-2.77%) |
Jul 05, 2023 | 19.57 | 19.64 | 19.43 | 19.50 | 96,377 | -0.27(-1.37%) |
Jul 03, 2023 | 19.54 | 19.77 | 19.45 | 19.77 | 50,509 | +0.19(+0.97%) |
Jun 30, 2023 | 19.70 | 19.70 | 19.38 | 19.58 | 93,940 | +0.11(+0.55%) |
Jun 29, 2023 | 19.57 | 19.76 | 19.41 | 19.47 | 84,306 | -0.06(-0.32%) |
Jun 28, 2023 | 19.59 | 19.80 | 19.36 | 19.53 | 80,927 | +0.08(+0.42%) |
Jun 27, 2023 | 19.06 | 19.68 | 19.03 | 19.45 | 89,880 | +0.45(+2.37%) |
Jun 26, 2023 | 19.39 | 19.53 | 18.97 | 19.00 | 117,888 | -0.41(-2.13%) |
Jun 23, 2023 | 19.92 | 20.03 | 19.41 | 19.42 | 86,813 | -0.46(-2.31%) |
Jun 22, 2023 | 20.22 | 20.23 | 19.88 | 19.88 | 57,223 | -0.33(-1.65%) |
Jun 21, 2023 | 20.68 | 20.80 | 20.20 | 20.21 | 112,358 | -0.54(-2.60%) |
Jun 20, 2023 | 21.06 | 21.16 | 20.72 | 20.75 | 191,391 | -0.37(-1.75%) |
Jun 16, 2023 | 21.13 | 21.34 | 21.00 | 21.12 | 74,585 | +0.18(+0.86%) |
Jun 15, 2023 | 20.72 | 20.97 | 20.70 | 20.94 | 113,089 | +0.19(+0.91%) |
Jun 14, 2023 | 20.71 | 20.86 | 20.57 | 20.75 | 111,803 | +0.01(+0.04%) |
Jun 13, 2023 | 20.01 | 20.86 | 19.83 | 20.74 | 164,710 | +0.21(+1.01%) |
Jun 12, 2023 | 21.14 | 21.30 | 20.47 | 20.53 | 186,701 | -0.62(-2.94%) |
Jun 09, 2023 | 21.09 | 21.49 | 21.07 | 21.15 | 121,411 | -0.27(-1.28%) |
Jun 08, 2023 | 21.58 | 22.05 | 21.35 | 21.43 | 117,157 | -0.12(-0.54%) |
Jun 07, 2023 | 21.66 | 21.85 | 21.46 | 21.55 | 123,546 | +0.05(+0.25%) |
Jun 06, 2023 | 21.32 | 21.55 | 21.21 | 21.49 | 111,962 | +0.19(+0.88%) |
Jun 05, 2023 | 21.23 | 21.35 | 21.03 | 21.30 | 65,354 | +0.03(+0.13%) |
Jun 02, 2023 | 21.22 | 21.52 | 20.79 | 21.28 | 95,568 | +0.22(+1.06%) |
Jun 01, 2023 | 20.63 | 21.13 | 20.57 | 21.05 | 107,920 | +0.46(+2.21%) |
May 31, 2023 | 20.50 | 20.63 | 20.30 | 20.60 | 127,387 | +0.10(+0.48%) |
May 30, 2023 | 20.21 | 20.54 | 20.21 | 20.50 | 66,376 | +0.25(+1.24%) |
May 26, 2023 | 20.14 | 20.31 | 20.04 | 20.25 | 122,452 | +0.04(+0.18%) |
May 25, 2023 | 20.34 | 20.34 | 20.02 | 20.21 | 59,367 | -0.01(-0.04%) |
May 24, 2023 | 20.29 | 20.34 | 20.00 | 20.22 | 170,358 | -0.21(-1.01%) |
May 23, 2023 | 20.47 | 20.69 | 20.30 | 20.43 | 96,751 | -0.06(-0.31%) |
May 22, 2023 | 20.57 | 20.79 | 20.43 | 20.49 | 84,570 | -0.08(-0.39%) |
May 19, 2023 | 20.54 | 20.66 | 20.47 | 20.57 | 75,494 | +0.04(+0.17%) |
May 18, 2023 | 20.41 | 20.54 | 20.13 | 20.54 | 104,532 | +0.21(+1.05%) |
May 17, 2023 | 20.08 | 20.38 | 19.96 | 20.32 | 114,233 | +0.25(+1.25%) |
May 16, 2023 | 20.01 | 20.20 | 19.97 | 20.07 | 72,039 | -0.07(-0.35%) |
May 15, 2023 | 20.04 | 20.27 | 19.90 | 20.14 | 83,359 | +0.19(+0.94%) |
May 12, 2023 | 19.80 | 20.15 | 19.80 | 19.96 | 53,158 | +0.12(+0.63%) |
May 11, 2023 | 19.95 | 20.13 | 19.80 | 19.83 | 69,422 | -0.19(-0.96%) |
May 10, 2023 | 20.28 | 20.34 | 19.84 | 20.02 | 68,911 | -0.17(-0.83%) |
May 09, 2023 | 19.90 | 20.34 | 19.77 | 20.19 | 85,781 | +0.34(+1.69%) |
May 08, 2023 | 19.60 | 19.90 | 19.44 | 19.85 | 51,617 | +0.37(+1.91%) |
May 05, 2023 | 19.41 | 19.59 | 19.31 | 19.48 | 35,926 | +0.29(+1.52%) |
May 04, 2023 | 19.18 | 19.30 | 19.07 | 19.19 | 55,333 | +0.04(+0.18%) |
May 03, 2023 | 19.03 | 19.36 | 19.02 | 19.15 | 60,588 | +0.07(+0.37%) |
May 02, 2023 | 19.30 | 19.30 | 18.97 | 19.08 | 26,164 | -0.17(-0.87%) |
May 01, 2023 | 19.36 | 19.47 | 19.20 | 19.25 | 63,894 | -0.11(-0.55%) |
Apr 28, 2023 | 19.26 | 19.36 | 19.19 | 19.36 | 97,040 | +0.11(+0.55%) |
Apr 27, 2023 | 19.15 | 19.28 | 19.05 | 19.25 | 43,684 | +0.11(+0.56%) |
Apr 26, 2023 | 19.12 | 19.25 | 19.00 | 19.15 | 61,019 | +0.09(+0.46%) |
Apr 25, 2023 | 19.08 | 19.28 | 19.00 | 19.06 | 73,619 | -0.20(-1.06%) |
Apr 24, 2023 | 19.26 | 19.28 | 19.15 | 19.26 | 55,604 | +0.00(+0.00%) |
Apr 21, 2023 | 19.30 | 19.35 | 19.15 | 19.26 | 74,210 | +0.09(+0.46%) |
Apr 20, 2023 | 19.40 | 19.46 | 17.53 | 19.17 | 78,936 | -0.19(-0.96%) |
Apr 19, 2023 | 19.15 | 19.40 | 19.12 | 19.36 | 50,372 | +0.18(+0.92%) |
Apr 18, 2023 | 19.26 | 19.26 | 19.14 | 19.18 | 45,461 | +0.13(+0.70%) |
Apr 17, 2023 | 18.95 | 19.10 | 18.64 | 19.05 | 64,529 | +0.02(+0.09%) |
Apr 14, 2023 | 19.18 | 19.38 | 19.00 | 19.03 | 55,222 | -0.23(-1.20%) |
Apr 13, 2023 | 19.61 | 19.61 | 19.05 | 19.26 | 67,256 | +0.04(+0.21%) |
Apr 12, 2023 | 19.16 | 19.65 | 18.96 | 19.22 | 73,400 | +0.16(+0.83%) |
Apr 11, 2023 | 18.97 | 19.24 | 18.90 | 19.06 | 80,289 | +0.24(+1.26%) |
Apr 10, 2023 | 18.33 | 18.88 | 18.24 | 18.83 | 147,791 | +0.51(+2.78%) |
Apr 06, 2023 | 18.39 | 18.75 | 18.23 | 18.32 | 127,629 | -0.09(-0.48%) |
Apr 05, 2023 | 18.51 | 18.52 | 18.24 | 18.40 | 86,491 | -0.16(-0.85%) |
Apr 04, 2023 | 18.69 | 18.75 | 18.40 | 18.56 | 85,131 | -0.14(-0.75%) |
Apr 03, 2023 | 18.62 | 18.85 | 18.61 | 18.70 | 67,857 | +0.01(+0.05%) |
Mar 31, 2023 | 18.41 | 18.77 | 18.41 | 18.69 | 73,454 | +0.28(+1.52%) |
Mar 30, 2023 | 18.19 | 18.57 | 18.08 | 18.41 | 94,135 | +0.30(+1.65%) |
Mar 29, 2023 | 18.09 | 18.20 | 17.93 | 18.11 | 135,941 | +0.25(+1.43%) |
Mar 28, 2023 | 17.96 | 18.26 | 17.83 | 17.86 | 147,596 | -0.23(-1.26%) |
Mar 27, 2023 | 18.23 | 18.29 | 18.06 | 18.09 | 136,844 | -0.19(-1.03%) |
Mar 24, 2023 | 18.41 | 18.41 | 18.00 | 18.28 | 107,402 | -0.14(-0.74%) |
Mar 23, 2023 | 18.67 | 18.76 | 18.36 | 18.41 | 86,726 | -0.16(-0.85%) |
Mar 22, 2023 | 18.89 | 19.09 | 18.56 | 18.57 | 78,235 | -0.24(-1.26%) |
Mar 21, 2023 | 18.63 | 18.85 | 18.63 | 18.81 | 47,743 | +0.42(+2.29%) |
Mar 20, 2023 | 18.55 | 18.73 | 18.35 | 18.39 | 125,944 | -0.21(-1.13%) |
Mar 17, 2023 | 18.62 | 18.82 | 18.46 | 18.60 | 136,375 | +0.06(+0.33%) |
Mar 16, 2023 | 18.46 | 18.70 | 18.19 | 18.54 | 99,801 | +0.11(+0.57%) |
Mar 15, 2023 | 18.65 | 18.91 | 18.15 | 18.43 | 141,950 | -0.32(-1.73%) |
Mar 14, 2023 | 18.93 | 19.10 | 18.55 | 18.76 | 73,912 | -0.01(-0.05%) |
Mar 13, 2023 | 19.23 | 19.35 | 18.72 | 18.76 | 159,749 | -0.65(-3.37%) |
Mar 10, 2023 | 19.80 | 19.84 | 19.24 | 19.42 | 135,136 | -0.38(-1.93%) |
Mar 09, 2023 | 19.96 | 20.16 | 19.71 | 19.80 | 140,434 | -0.05(-0.26%) |
Mar 08, 2023 | 19.73 | 19.86 | 19.72 | 19.85 | 106,166 | +0.11(+0.57%) |
Mar 07, 2023 | 19.88 | 20.18 | 19.65 | 19.74 | 65,306 | -0.08(-0.40%) |
Mar 06, 2023 | 19.98 | 20.18 | 19.81 | 19.82 | 51,258 | -0.09(-0.44%) |
Mar 03, 2023 | 19.71 | 19.97 | 19.71 | 19.91 | 74,656 | +0.23(+1.19%) |
Mar 02, 2023 | 19.54 | 19.74 | 19.50 | 19.67 | 65,929 | +0.09(+0.44%) |