Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.98 | 19.04 | 18.43 | 18.55 | 5,467,920 | -0.20(-1.07%) |
Feb 28, 2024 | 19.02 | 19.08 | 18.62 | 18.75 | 1,781,130 | -0.49(-2.55%) |
Feb 27, 2024 | 19.04 | 19.39 | 18.85 | 19.24 | 1,832,074 | +0.29(+1.53%) |
Feb 26, 2024 | 19.13 | 19.40 | 18.73 | 18.95 | 1,980,620 | -0.27(-1.40%) |
Feb 23, 2024 | 19.44 | 19.54 | 18.39 | 19.22 | 1,393,299 | -0.31(-1.59%) |
Feb 22, 2024 | 18.70 | 19.55 | 18.39 | 19.53 | 1,910,632 | +0.92(+4.94%) |
Feb 21, 2024 | 19.25 | 19.52 | 18.54 | 18.61 | 1,873,092 | -0.88(-4.52%) |
Feb 20, 2024 | 18.79 | 19.91 | 18.79 | 19.49 | 2,254,505 | +0.54(+2.85%) |
Feb 16, 2024 | 20.79 | 20.79 | 18.45 | 18.95 | 3,296,627 | -1.47(-7.20%) |
Feb 15, 2024 | 19.81 | 20.54 | 19.72 | 20.42 | 2,018,772 | +0.78(+3.97%) |
Feb 14, 2024 | 20.04 | 20.11 | 19.54 | 19.64 | 1,345,167 | -0.12(-0.61%) |
Feb 13, 2024 | 19.81 | 20.00 | 19.44 | 19.76 | 1,307,196 | -0.50(-2.47%) |
Feb 12, 2024 | 20.08 | 20.55 | 20.03 | 20.26 | 999,249 | +0.03(+0.15%) |
Feb 09, 2024 | 20.18 | 20.91 | 20.18 | 20.23 | 1,295,915 | +0.08(+0.40%) |
Feb 08, 2024 | 20.43 | 20.43 | 19.98 | 20.15 | 1,501,439 | -0.34(-1.66%) |
Feb 07, 2024 | 20.55 | 20.66 | 20.27 | 20.49 | 1,320,729 | +0.08(+0.39%) |
Feb 06, 2024 | 20.22 | 20.50 | 20.18 | 20.41 | 1,150,830 | +0.10(+0.49%) |
Feb 05, 2024 | 20.58 | 20.58 | 19.83 | 20.31 | 1,210,583 | -0.53(-2.54%) |
Feb 02, 2024 | 20.95 | 20.96 | 19.95 | 20.84 | 1,663,856 | -0.26(-1.23%) |
Feb 01, 2024 | 21.08 | 21.20 | 20.74 | 21.10 | 968,434 | +0.16(+0.76%) |
Jan 31, 2024 | 21.11 | 21.56 | 20.89 | 20.94 | 1,396,702 | -0.29(-1.37%) |
Jan 30, 2024 | 21.53 | 21.64 | 21.23 | 21.23 | 1,151,821 | -0.40(-1.85%) |
Jan 29, 2024 | 21.47 | 21.82 | 21.41 | 21.63 | 1,309,946 | +0.16(+0.75%) |
Jan 26, 2024 | 20.76 | 21.48 | 20.74 | 21.47 | 1,544,241 | +0.64(+3.07%) |
Jan 25, 2024 | 20.76 | 20.93 | 20.61 | 20.83 | 1,899,917 | +0.14(+0.68%) |
Jan 24, 2024 | 20.86 | 20.89 | 20.52 | 20.69 | 1,156,545 | -0.08(-0.39%) |
Jan 23, 2024 | 20.79 | 20.86 | 20.47 | 20.77 | 1,569,242 | +0.18(+0.87%) |
Jan 22, 2024 | 20.46 | 20.74 | 20.43 | 20.59 | 2,215,719 | +0.09(+0.44%) |
Jan 19, 2024 | 20.01 | 20.62 | 19.86 | 20.50 | 1,827,821 | +0.54(+2.71%) |
Jan 18, 2024 | 19.94 | 20.15 | 19.54 | 19.96 | 2,089,118 | +0.03(+0.15%) |
Jan 17, 2024 | 19.74 | 20.05 | 19.57 | 19.93 | 2,133,150 | -0.04(-0.20%) |
Jan 16, 2024 | 19.98 | 20.13 | 19.77 | 19.97 | 1,934,102 | -0.20(-0.99%) |
Jan 12, 2024 | 20.00 | 20.22 | 19.75 | 20.17 | 1,473,606 | +0.49(+2.49%) |
Jan 11, 2024 | 19.53 | 19.91 | 19.18 | 19.68 | 1,602,148 | +0.04(+0.20%) |
Jan 10, 2024 | 19.97 | 20.08 | 19.63 | 19.64 | 1,854,564 | -0.44(-2.19%) |
Jan 09, 2024 | 19.08 | 20.16 | 18.82 | 20.08 | 1,894,690 | +0.80(+4.15%) |
Jan 08, 2024 | 18.85 | 19.28 | 18.78 | 19.28 | 1,812,864 | +0.46(+2.44%) |
Jan 05, 2024 | 18.66 | 19.05 | 18.46 | 18.82 | 1,528,427 | +0.16(+0.86%) |
Jan 04, 2024 | 18.63 | 18.81 | 18.17 | 18.66 | 1,447,978 | +0.13(+0.70%) |
Jan 03, 2024 | 18.86 | 19.09 | 18.53 | 18.53 | 2,040,982 | -0.38(-2.01%) |
Jan 02, 2024 | 18.35 | 18.98 | 18.35 | 18.91 | 1,618,659 | +0.27(+1.45%) |
Dec 29, 2023 | 18.45 | 18.84 | 18.45 | 18.64 | 1,492,124 | +0.11(+0.59%) |
Dec 28, 2023 | 18.25 | 18.61 | 17.99 | 18.53 | 1,065,871 | +0.18(+0.98%) |
Dec 27, 2023 | 18.36 | 18.50 | 18.28 | 18.35 | 1,288,492 | -0.01(-0.05%) |
Dec 26, 2023 | 18.01 | 18.45 | 17.90 | 18.36 | 1,198,696 | +0.33(+1.83%) |
Dec 22, 2023 | 17.81 | 18.16 | 17.80 | 18.03 | 1,336,951 | +0.23(+1.29%) |
Dec 21, 2023 | 17.36 | 17.89 | 17.35 | 17.80 | 1,988,629 | +0.51(+2.95%) |
Dec 20, 2023 | 16.98 | 17.74 | 16.92 | 17.29 | 2,293,731 | +0.24(+1.41%) |
Dec 19, 2023 | 16.57 | 17.11 | 16.53 | 17.05 | 2,602,148 | +0.51(+3.08%) |
Dec 18, 2023 | 16.92 | 16.92 | 16.53 | 16.54 | 1,769,937 | -0.26(-1.55%) |
Dec 15, 2023 | 17.52 | 17.52 | 16.65 | 16.80 | 4,651,528 | -0.34(-1.98%) |
Dec 14, 2023 | 17.22 | 17.68 | 17.09 | 17.14 | 3,165,964 | +0.18(+1.06%) |
Dec 13, 2023 | 16.60 | 17.04 | 16.43 | 16.96 | 3,292,164 | +0.36(+2.17%) |
Dec 12, 2023 | 16.82 | 16.82 | 16.46 | 16.60 | 2,203,397 | -0.32(-1.89%) |
Dec 11, 2023 | 17.00 | 17.16 | 16.85 | 16.92 | 1,839,550 | -0.16(-0.94%) |
Dec 08, 2023 | 17.14 | 17.17 | 16.71 | 17.08 | 1,978,553 | -0.06(-0.35%) |
Dec 07, 2023 | 17.14 | 17.47 | 17.02 | 17.14 | 1,983,714 | +0.01(+0.06%) |
Dec 06, 2023 | 17.05 | 17.44 | 17.01 | 17.13 | 1,985,383 | +0.15(+0.88%) |
Dec 05, 2023 | 17.34 | 17.35 | 16.90 | 16.98 | 1,797,671 | -0.42(-2.41%) |
Dec 04, 2023 | 17.09 | 17.50 | 17.06 | 17.40 | 1,880,556 | +0.16(+0.93%) |
Dec 01, 2023 | 16.67 | 17.40 | 16.67 | 17.24 | 2,014,039 | +0.40(+2.38%) |
Nov 30, 2023 | 16.85 | 16.90 | 16.65 | 16.84 | 5,698,441 | -0.05(-0.30%) |
Nov 29, 2023 | 17.07 | 17.22 | 16.85 | 16.89 | 1,764,610 | -0.05(-0.30%) |
Nov 28, 2023 | 16.64 | 16.95 | 16.38 | 16.94 | 1,952,785 | +0.30(+1.80%) |
Nov 27, 2023 | 16.93 | 16.93 | 16.52 | 16.64 | 1,616,020 | -0.38(-2.23%) |
Nov 24, 2023 | 16.97 | 17.11 | 16.67 | 17.02 | 1,636,604 | +0.21(+1.25%) |
Nov 22, 2023 | 16.82 | 16.91 | 16.63 | 16.81 | 1,299,792 | +0.11(+0.66%) |
Nov 21, 2023 | 17.30 | 17.30 | 16.57 | 16.70 | 2,684,507 | -0.77(-4.41%) |
Nov 20, 2023 | 17.49 | 17.59 | 17.23 | 17.47 | 1,874,911 | +0.00(+0.00%) |
Nov 17, 2023 | 17.51 | 17.51 | 17.32 | 17.47 | 1,585,695 | +0.19(+1.10%) |
Nov 16, 2023 | 17.61 | 17.74 | 17.11 | 17.28 | 2,065,668 | -0.29(-1.65%) |
Nov 15, 2023 | 17.08 | 17.62 | 17.04 | 17.57 | 2,261,643 | +0.48(+2.81%) |
Nov 14, 2023 | 16.94 | 17.44 | 16.93 | 17.09 | 2,049,963 | +0.64(+3.89%) |
Nov 13, 2023 | 17.02 | 17.11 | 16.38 | 16.45 | 2,021,961 | -0.55(-3.24%) |
Nov 10, 2023 | 16.90 | 17.00 | 16.62 | 17.00 | 2,812,391 | +0.13(+0.77%) |
Nov 09, 2023 | 17.06 | 17.18 | 16.84 | 16.87 | 2,534,415 | -0.20(-1.17%) |
Nov 08, 2023 | 17.07 | 17.16 | 16.93 | 17.07 | 2,513,492 | +0.02(+0.12%) |
Nov 07, 2023 | 17.44 | 17.50 | 16.93 | 17.05 | 2,493,163 | -0.54(-3.07%) |
Nov 06, 2023 | 17.37 | 17.81 | 17.36 | 17.59 | 2,676,169 | +0.12(+0.69%) |
Nov 03, 2023 | 17.14 | 17.66 | 17.14 | 17.47 | 3,200,854 | +0.49(+2.89%) |
Nov 02, 2023 | 16.73 | 17.31 | 16.60 | 16.98 | 3,470,050 | +0.52(+3.16%) |
Nov 01, 2023 | 17.18 | 17.18 | 16.27 | 16.46 | 3,732,843 | -0.50(-2.95%) |
Oct 31, 2023 | 16.87 | 17.11 | 16.78 | 16.96 | 1,506,164 | +0.15(+0.89%) |
Oct 30, 2023 | 16.61 | 16.94 | 16.61 | 16.81 | 1,894,087 | +0.35(+2.13%) |
Oct 27, 2023 | 16.62 | 16.73 | 16.40 | 16.46 | 1,871,270 | -0.20(-1.20%) |
Oct 26, 2023 | 16.76 | 16.86 | 16.55 | 16.66 | 1,986,302 | -0.06(-0.36%) |
Oct 25, 2023 | 17.09 | 17.16 | 16.68 | 16.72 | 2,484,242 | -0.47(-2.73%) |
Oct 24, 2023 | 17.73 | 17.79 | 17.16 | 17.19 | 2,297,235 | -0.38(-2.16%) |
Oct 23, 2023 | 17.45 | 17.84 | 17.41 | 17.57 | 1,564,548 | -0.10(-0.57%) |
Oct 20, 2023 | 17.89 | 18.12 | 17.66 | 17.67 | 1,982,076 | -0.20(-1.12%) |
Oct 19, 2023 | 18.21 | 18.29 | 17.87 | 17.87 | 2,017,212 | -0.19(-1.05%) |
Oct 18, 2023 | 18.19 | 18.27 | 18.04 | 18.06 | 1,863,762 | -0.34(-1.85%) |
Oct 17, 2023 | 18.01 | 18.42 | 17.97 | 18.40 | 2,376,556 | +0.23(+1.27%) |
Oct 16, 2023 | 17.74 | 18.20 | 17.76 | 18.17 | 2,794,287 | +0.46(+2.60%) |
Oct 13, 2023 | 17.54 | 17.78 | 17.49 | 17.71 | 2,438,657 | +0.27(+1.55%) |
Oct 12, 2023 | 18.03 | 18.10 | 17.29 | 17.44 | 1,850,509 | -0.58(-3.22%) |
Oct 11, 2023 | 17.79 | 18.03 | 17.69 | 18.02 | 2,358,357 | +0.23(+1.29%) |
Oct 10, 2023 | 17.69 | 17.99 | 17.69 | 17.79 | 1,959,590 | +0.06(+0.34%) |
Oct 09, 2023 | 17.34 | 17.78 | 17.12 | 17.73 | 1,975,550 | +0.35(+2.01%) |
Oct 06, 2023 | 17.40 | 17.62 | 17.22 | 17.38 | 2,288,433 | -0.17(-0.97%) |
Oct 05, 2023 | 17.53 | 17.73 | 17.48 | 17.55 | 1,919,437 | -0.07(-0.40%) |
Oct 04, 2023 | 17.70 | 17.74 | 17.52 | 17.62 | 1,901,966 | -0.05(-0.28%) |
Oct 03, 2023 | 17.79 | 18.02 | 17.64 | 17.67 | 1,833,104 | -0.26(-1.45%) |
Oct 02, 2023 | 18.49 | 18.51 | 17.78 | 17.93 | 2,148,517 | -0.63(-3.39%) |
Sep 29, 2023 | 18.50 | 18.73 | 18.43 | 18.56 | 2,748,442 | +0.19(+1.03%) |
Sep 28, 2023 | 18.25 | 18.63 | 18.25 | 18.37 | 2,182,836 | +0.10(+0.55%) |
Sep 27, 2023 | 18.14 | 18.41 | 18.07 | 18.27 | 1,811,328 | +0.24(+1.33%) |
Sep 26, 2023 | 18.00 | 18.36 | 17.79 | 18.03 | 3,019,864 | -0.26(-1.42%) |
Sep 25, 2023 | 19.30 | 18.60 | 18.27 | 18.29 | 2,346,799 | -1.17(-6.01%) |
Sep 22, 2023 | 19.57 | 19.81 | 19.44 | 19.46 | 2,005,620 | -0.07(-0.36%) |
Sep 21, 2023 | 19.76 | 19.88 | 19.52 | 19.53 | 2,092,154 | -0.35(-1.76%) |
Sep 20, 2023 | 20.33 | 20.37 | 19.88 | 19.88 | 2,014,417 | -0.29(-1.44%) |
Sep 19, 2023 | 20.15 | 20.28 | 20.00 | 20.17 | 1,885,466 | +0.02(+0.10%) |
Sep 18, 2023 | 19.80 | 20.27 | 19.56 | 20.15 | 2,158,031 | +0.49(+2.49%) |
Sep 15, 2023 | 19.68 | 19.98 | 19.39 | 19.66 | 3,873,178 | +0.00(+0.00%) |
Sep 14, 2023 | 19.70 | 19.91 | 19.64 | 19.66 | 1,933,085 | +0.16(+0.82%) |
Sep 13, 2023 | 19.43 | 19.61 | 19.20 | 19.50 | 1,997,327 | +0.14(+0.72%) |
Sep 12, 2023 | 19.24 | 19.55 | 19.18 | 19.36 | 3,172,504 | +0.19(+0.99%) |
Sep 11, 2023 | 19.09 | 19.41 | 18.93 | 19.17 | 2,328,257 | +0.19(+1.00%) |
Sep 08, 2023 | 18.50 | 19.01 | 18.50 | 18.98 | 2,037,383 | +0.38(+2.04%) |
Sep 07, 2023 | 19.21 | 19.21 | 18.57 | 18.60 | 1,916,799 | -0.54(-2.82%) |
Sep 06, 2023 | 19.11 | 19.22 | 18.95 | 19.14 | 2,532,516 | +0.09(+0.47%) |
Sep 05, 2023 | 19.05 | 19.27 | 18.96 | 19.05 | 2,699,758 | -0.17(-0.88%) |
Sep 01, 2023 | 19.83 | 19.84 | 19.17 | 19.22 | 1,957,147 | -0.62(-3.13%) |
Aug 31, 2023 | 19.47 | 20.10 | 19.47 | 19.84 | 5,446,102 | +0.44(+2.27%) |
Aug 30, 2023 | 19.73 | 19.73 | 19.23 | 19.40 | 2,002,713 | -0.23(-1.17%) |
Aug 29, 2023 | 19.47 | 19.66 | 19.31 | 19.63 | 1,582,787 | +0.26(+1.34%) |
Aug 28, 2023 | 19.02 | 19.39 | 18.92 | 19.37 | 1,510,478 | +0.57(+3.03%) |
Aug 25, 2023 | 18.87 | 19.02 | 18.64 | 18.80 | 1,620,553 | -0.10(-0.53%) |
Aug 24, 2023 | 19.12 | 19.43 | 18.88 | 18.90 | 1,869,662 | -0.25(-1.31%) |
Aug 23, 2023 | 18.60 | 19.25 | 18.54 | 19.15 | 1,769,227 | +0.55(+2.96%) |
Aug 22, 2023 | 18.95 | 18.98 | 18.45 | 18.60 | 2,311,450 | -0.42(-2.21%) |
Aug 21, 2023 | 18.95 | 19.12 | 18.82 | 19.02 | 2,057,424 | +0.11(+0.58%) |
Aug 18, 2023 | 19.35 | 19.44 | 18.84 | 18.91 | 2,010,659 | -0.38(-1.97%) |
Aug 17, 2023 | 19.60 | 19.60 | 19.07 | 19.29 | 2,643,580 | +0.15(+0.78%) |
Aug 16, 2023 | 19.55 | 19.55 | 19.14 | 19.14 | 2,032,387 | -0.35(-1.80%) |
Aug 15, 2023 | 19.55 | 19.72 | 19.44 | 19.49 | 1,975,980 | -0.25(-1.27%) |
Aug 14, 2023 | 19.61 | 19.75 | 19.50 | 19.74 | 1,868,323 | -0.01(-0.05%) |
Aug 11, 2023 | 19.51 | 19.80 | 19.45 | 19.75 | 1,864,851 | +0.07(+0.36%) |
Aug 10, 2023 | 19.82 | 19.98 | 19.65 | 19.68 | 1,786,235 | +0.18(+0.92%) |
Aug 09, 2023 | 19.73 | 19.89 | 19.50 | 19.50 | 2,020,329 | -0.26(-1.32%) |
Aug 08, 2023 | 19.40 | 19.76 | 19.27 | 19.76 | 1,929,067 | +0.18(+0.92%) |
Aug 07, 2023 | 19.37 | 19.65 | 19.37 | 19.58 | 2,352,052 | +0.20(+1.03%) |
Aug 04, 2023 | 19.54 | 19.82 | 19.32 | 19.38 | 1,865,693 | -0.16(-0.82%) |
Aug 03, 2023 | 19.43 | 19.83 | 19.13 | 19.54 | 2,025,208 | +0.07(+0.36%) |
Aug 02, 2023 | 19.50 | 19.61 | 19.27 | 19.47 | 2,128,812 | -0.16(-0.82%) |
Aug 01, 2023 | 19.71 | 19.78 | 19.50 | 19.63 | 1,926,992 | -0.13(-0.66%) |
Jul 31, 2023 | 19.77 | 20.06 | 19.68 | 19.76 | 2,096,556 | +0.06(+0.30%) |
Jul 28, 2023 | 19.88 | 19.91 | 19.62 | 19.70 | 2,265,711 | +0.07(+0.36%) |
Jul 27, 2023 | 19.30 | 19.88 | 19.25 | 19.63 | 2,489,644 | +0.53(+2.77%) |
Jul 26, 2023 | 18.73 | 19.14 | 18.68 | 19.10 | 3,482,571 | +0.30(+1.60%) |
Jul 25, 2023 | 19.78 | 20.50 | 18.64 | 18.80 | 3,997,132 | -1.39(-6.88%) |
Jul 24, 2023 | 20.06 | 20.48 | 20.02 | 20.19 | 2,162,526 | +0.06(+0.30%) |
Jul 21, 2023 | 19.99 | 20.36 | 19.78 | 20.13 | 2,466,715 | +0.17(+0.85%) |
Jul 20, 2023 | 20.00 | 20.08 | 19.77 | 19.96 | 2,342,214 | +0.11(+0.55%) |
Jul 19, 2023 | 19.74 | 19.93 | 19.58 | 19.85 | 2,477,300 | +0.43(+2.21%) |
Jul 18, 2023 | 18.87 | 19.68 | 18.87 | 19.42 | 2,435,968 | +0.57(+3.02%) |
Jul 17, 2023 | 18.98 | 19.07 | 18.76 | 18.85 | 2,396,555 | -0.15(-0.79%) |
Jul 14, 2023 | 19.44 | 19.52 | 18.95 | 19.00 | 1,792,922 | -0.50(-2.56%) |
Jul 13, 2023 | 19.14 | 19.55 | 18.84 | 19.50 | 1,781,341 | +0.49(+2.58%) |
Jul 12, 2023 | 18.97 | 19.19 | 18.82 | 19.01 | 1,511,873 | +0.22(+1.17%) |
Jul 11, 2023 | 18.76 | 18.90 | 18.66 | 18.79 | 1,963,102 | +0.14(+0.75%) |
Jul 10, 2023 | 18.76 | 19.02 | 18.62 | 18.65 | 1,897,514 | -0.09(-0.48%) |
Jul 07, 2023 | 18.47 | 18.92 | 18.38 | 18.74 | 1,875,056 | +0.27(+1.46%) |
Jul 06, 2023 | 17.57 | 18.50 | 17.48 | 18.47 | 3,032,499 | +0.65(+3.65%) |
Jul 05, 2023 | 18.01 | 18.06 | 17.61 | 17.82 | 2,783,188 | -0.32(-1.76%) |
Jul 03, 2023 | 17.76 | 18.29 | 17.72 | 18.14 | 1,748,686 | +0.37(+2.08%) |
Jun 30, 2023 | 17.81 | 17.87 | 17.61 | 17.77 | 2,394,320 | +0.06(+0.34%) |
Jun 29, 2023 | 17.90 | 18.05 | 17.65 | 17.71 | 2,052,788 | -0.18(-1.01%) |
Jun 28, 2023 | 18.10 | 18.11 | 17.45 | 17.89 | 2,048,565 | -0.24(-1.32%) |
Jun 27, 2023 | 17.47 | 18.18 | 17.37 | 18.13 | 2,906,335 | +0.67(+3.84%) |
Jun 26, 2023 | 17.47 | 17.68 | 17.40 | 17.46 | 2,724,731 | +0.07(+0.40%) |
Jun 23, 2023 | 17.24 | 17.74 | 17.24 | 17.39 | 4,070,005 | +0.11(+0.64%) |
Jun 22, 2023 | 16.97 | 17.32 | 16.81 | 17.28 | 2,736,291 | +0.22(+1.29%) |
Jun 21, 2023 | 17.50 | 17.55 | 17.06 | 17.06 | 2,688,414 | -0.55(-3.12%) |
Jun 20, 2023 | 18.01 | 18.09 | 17.36 | 17.61 | 4,583,239 | -0.49(-2.71%) |
Jun 16, 2023 | 18.34 | 18.53 | 18.04 | 18.10 | 3,471,070 | -0.24(-1.31%) |
Jun 15, 2023 | 18.22 | 18.74 | 17.93 | 18.34 | 3,825,263 | -1.46(-7.37%) |
May 08, 2023 | 19.79 | 19.80 | 19.43 | 19.80 | 1,188,225 | +0.01(+0.05%) |
May 05, 2023 | 19.50 | 19.87 | 19.34 | 19.79 | 1,385,084 | +0.39(+2.01%) |
May 04, 2023 | 19.31 | 19.50 | 19.25 | 19.40 | 1,381,656 | -0.08(-0.41%) |
May 03, 2023 | 19.57 | 19.95 | 19.45 | 19.48 | 1,351,774 | -0.03(-0.15%) |
May 02, 2023 | 19.82 | 19.93 | 19.39 | 19.51 | 1,403,830 | -0.53(-2.64%) |
May 01, 2023 | 20.30 | 20.45 | 20.02 | 20.04 | 1,456,516 | -0.30(-1.47%) |
Apr 28, 2023 | 20.07 | 20.46 | 20.07 | 20.34 | 1,196,279 | +0.19(+0.94%) |
Apr 27, 2023 | 19.62 | 20.16 | 19.59 | 20.15 | 1,485,492 | +0.83(+4.30%) |
Apr 26, 2023 | 18.98 | 19.41 | 18.94 | 19.32 | 1,284,504 | +0.37(+1.95%) |
Apr 25, 2023 | 19.30 | 19.37 | 18.90 | 18.95 | 2,008,631 | -0.53(-2.72%) |
Apr 24, 2023 | 19.59 | 19.77 | 19.44 | 19.48 | 1,248,353 | -0.19(-0.97%) |
Apr 21, 2023 | 19.57 | 19.76 | 19.50 | 19.67 | 1,466,506 | +0.08(+0.41%) |
Apr 20, 2023 | 19.51 | 19.72 | 19.44 | 19.59 | 1,300,178 | -0.12(-0.61%) |
Apr 19, 2023 | 19.79 | 19.87 | 19.62 | 19.71 | 1,278,275 | -0.20(-1.00%) |
Apr 18, 2023 | 20.23 | 20.37 | 19.82 | 19.91 | 1,597,114 | -0.30(-1.48%) |
Apr 17, 2023 | 20.00 | 20.32 | 19.84 | 20.21 | 1,892,245 | +0.22(+1.10%) |
Apr 14, 2023 | 20.20 | 20.41 | 19.91 | 19.99 | 1,693,994 | -0.18(-0.89%) |
Apr 13, 2023 | 20.23 | 20.36 | 20.15 | 20.17 | 1,819,017 | -0.02(-0.10%) |
Apr 12, 2023 | 20.79 | 20.88 | 20.19 | 20.19 | 1,385,086 | -0.37(-1.80%) |
Apr 11, 2023 | 20.44 | 20.66 | 20.44 | 20.56 | 1,591,329 | +0.01(+0.05%) |
Apr 10, 2023 | 20.41 | 20.59 | 20.40 | 20.55 | 1,306,161 | -0.01(-0.05%) |
Apr 06, 2023 | 20.68 | 20.77 | 20.52 | 20.56 | 1,121,665 | -0.05(-0.24%) |
Apr 05, 2023 | 20.35 | 20.95 | 20.13 | 20.61 | 1,480,693 | +0.26(+1.28%) |
Apr 04, 2023 | 20.81 | 20.90 | 20.11 | 20.35 | 1,358,278 | -0.42(-2.02%) |
Apr 03, 2023 | 20.33 | 20.79 | 20.33 | 20.77 | 1,394,252 | +0.39(+1.91%) |
Mar 31, 2023 | 20.10 | 20.41 | 20.10 | 20.38 | 1,635,615 | +0.28(+1.39%) |
Mar 30, 2023 | 20.00 | 20.14 | 19.95 | 20.10 | 1,102,494 | +0.25(+1.26%) |
Mar 29, 2023 | 19.92 | 20.34 | 19.83 | 19.85 | 1,548,209 | +0.18(+0.92%) |
Mar 28, 2023 | 19.42 | 19.84 | 19.42 | 19.67 | 1,195,165 | +0.13(+0.67%) |
Mar 27, 2023 | 19.45 | 19.71 | 19.36 | 19.54 | 1,259,908 | +0.16(+0.83%) |
Mar 24, 2023 | 19.29 | 19.54 | 19.20 | 19.38 | 1,229,521 | -0.12(-0.62%) |
Mar 23, 2023 | 19.44 | 19.94 | 19.32 | 19.50 | 1,318,410 | +0.18(+0.93%) |
Mar 22, 2023 | 20.03 | 20.13 | 19.32 | 19.32 | 1,636,323 | -0.81(-4.02%) |
Mar 21, 2023 | 20.27 | 20.44 | 19.89 | 20.13 | 1,980,078 | +0.05(+0.25%) |
Mar 20, 2023 | 19.62 | 20.23 | 19.62 | 20.08 | 1,781,609 | +0.53(+2.71%) |
Mar 17, 2023 | 19.59 | 19.73 | 19.48 | 19.55 | 2,514,005 | -0.19(-0.96%) |
Mar 16, 2023 | 18.03 | 19.77 | 18.03 | 19.74 | 2,118,614 | +0.40(+2.07%) |
Mar 15, 2023 | 18.80 | 19.36 | 18.77 | 19.34 | 1,579,863 | +0.16(+0.83%) |
Mar 14, 2023 | 19.44 | 19.71 | 19.07 | 19.18 | 1,297,604 | +0.05(+0.26%) |
Mar 13, 2023 | 19.10 | 19.55 | 19.07 | 19.13 | 1,993,711 | -0.26(-1.34%) |
Mar 10, 2023 | 19.65 | 19.80 | 19.32 | 19.39 | 1,958,807 | -0.31(-1.57%) |
Mar 09, 2023 | 19.88 | 20.02 | 19.66 | 19.70 | 1,739,102 | -0.21(-1.05%) |
Mar 08, 2023 | 20.06 | 20.16 | 19.89 | 19.91 | 1,588,838 | -0.19(-0.95%) |
Mar 07, 2023 | 20.89 | 20.90 | 20.06 | 20.10 | 1,794,536 | -0.79(-3.78%) |
Mar 06, 2023 | 21.19 | 21.33 | 20.87 | 20.89 | 1,474,024 | -0.31(-1.46%) |
Mar 03, 2023 | 21.29 | 21.38 | 21.15 | 21.20 | 1,118,059 | +0.01(+0.05%) |
Mar 02, 2023 | 21.01 | 21.30 | 20.96 | 21.19 | 1,410,910 | +0.07(+0.33%) |