Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.03 | 16.05 | 15.95 | 15.98 | 2,671,386 | +0.01(+0.06%) |
Feb 28, 2024 | 16.08 | 16.08 | 15.95 | 15.97 | 2,166,548 | -0.21(-1.27%) |
Feb 27, 2024 | 16.16 | 16.19 | 16.13 | 16.18 | 2,773,012 | +0.00(+0.00%) |
Feb 26, 2024 | 16.19 | 16.24 | 16.15 | 16.18 | 1,963,451 | -0.08(-0.48%) |
Feb 23, 2024 | 16.30 | 16.32 | 16.19 | 16.26 | 1,883,207 | -0.05(-0.30%) |
Feb 22, 2024 | 16.30 | 16.34 | 16.19 | 16.31 | 2,526,038 | +0.04(+0.24%) |
Feb 21, 2024 | 16.21 | 16.28 | 16.18 | 16.27 | 3,131,312 | +0.43(+2.72%) |
Feb 20, 2024 | 15.99 | 16.02 | 15.80 | 15.84 | 2,207,316 | -0.15(-0.92%) |
Feb 16, 2024 | 15.99 | 16.07 | 15.98 | 15.98 | 2,488,081 | +0.18(+1.11%) |
Feb 15, 2024 | 15.77 | 15.82 | 15.74 | 15.81 | 1,828,979 | +0.09(+0.56%) |
Feb 14, 2024 | 15.74 | 15.76 | 15.63 | 15.72 | 3,266,558 | +0.14(+0.88%) |
Feb 13, 2024 | 15.68 | 15.86 | 15.52 | 15.58 | 5,051,258 | -0.27(-1.73%) |
Feb 12, 2024 | 15.79 | 16.06 | 15.73 | 15.86 | 5,360,588 | +0.17(+1.06%) |
Feb 09, 2024 | 15.62 | 15.70 | 15.49 | 15.69 | 2,258,699 | +0.07(+0.44%) |
Feb 08, 2024 | 15.69 | 15.69 | 15.59 | 15.62 | 2,897,393 | -0.17(-1.05%) |
Feb 07, 2024 | 15.78 | 15.87 | 15.73 | 15.79 | 2,073,540 | -0.05(-0.31%) |
Feb 06, 2024 | 15.68 | 15.85 | 15.67 | 15.84 | 3,479,299 | +0.48(+3.12%) |
Feb 05, 2024 | 15.33 | 15.43 | 15.29 | 15.36 | 2,893,692 | +0.07(+0.45%) |
Feb 02, 2024 | 15.26 | 15.32 | 15.19 | 15.29 | 2,444,935 | -0.24(-1.58%) |
Feb 01, 2024 | 15.46 | 15.55 | 15.44 | 15.53 | 2,378,297 | +0.19(+1.21%) |
Jan 31, 2024 | 15.35 | 15.48 | 15.28 | 15.35 | 2,779,788 | -0.15(-0.95%) |
Jan 30, 2024 | 15.47 | 15.52 | 15.38 | 15.49 | 2,653,974 | -0.32(-2.04%) |
Jan 29, 2024 | 15.89 | 15.89 | 15.66 | 15.82 | 3,142,534 | -0.10(-0.61%) |
Jan 26, 2024 | 15.91 | 15.98 | 15.89 | 15.92 | 2,401,878 | +0.11(+0.68%) |
Jan 25, 2024 | 15.92 | 15.97 | 15.73 | 15.81 | 3,735,531 | -0.01(-0.06%) |
Jan 24, 2024 | 15.95 | 15.95 | 15.81 | 15.82 | 4,628,914 | +0.35(+2.28%) |
Jan 23, 2024 | 15.34 | 15.49 | 15.32 | 15.47 | 5,683,465 | +0.43(+2.86%) |
Jan 22, 2024 | 14.98 | 15.06 | 14.94 | 15.04 | 3,278,112 | -0.39(-2.54%) |
Jan 19, 2024 | 15.28 | 15.47 | 15.23 | 15.43 | 4,400,901 | +0.12(+0.77%) |
Jan 18, 2024 | 15.34 | 15.35 | 15.24 | 15.31 | 3,013,387 | +0.09(+0.58%) |
Jan 17, 2024 | 15.18 | 15.26 | 15.13 | 15.22 | 5,160,248 | -0.45(-2.87%) |
Jan 16, 2024 | 15.86 | 15.86 | 15.65 | 15.67 | 3,478,211 | -0.49(-3.03%) |
Jan 12, 2024 | 16.16 | 16.25 | 16.15 | 16.16 | 2,513,219 | +0.08(+0.49%) |
Jan 11, 2024 | 16.07 | 16.12 | 15.98 | 16.08 | 2,462,853 | +0.09(+0.55%) |
Jan 10, 2024 | 15.96 | 16.04 | 15.95 | 15.99 | 1,442,508 | -0.02(-0.12%) |
Jan 09, 2024 | 16.00 | 16.03 | 15.96 | 16.01 | 1,834,897 | -0.21(-1.27%) |
Jan 08, 2024 | 16.09 | 16.24 | 16.05 | 16.22 | 2,858,900 | -0.10(-0.60%) |
Jan 05, 2024 | 16.40 | 16.48 | 16.29 | 16.32 | 5,633,779 | +0.01(+0.06%) |
Jan 04, 2024 | 16.40 | 16.40 | 16.29 | 16.31 | 2,230,920 | -0.23(-1.36%) |
Jan 03, 2024 | 16.42 | 16.58 | 16.39 | 16.53 | 2,630,615 | -0.04(-0.24%) |
Jan 02, 2024 | 16.59 | 16.63 | 16.52 | 16.57 | 3,428,872 | -0.43(-2.53%) |
Dec 29, 2023 | 16.90 | 17.05 | 16.90 | 17.00 | 3,446,395 | +0.02(+0.12%) |
Dec 28, 2023 | 16.89 | 17.01 | 16.89 | 16.98 | 2,296,458 | +0.23(+1.34%) |
Dec 27, 2023 | 16.69 | 16.76 | 16.62 | 16.76 | 3,253,823 | +0.11(+0.65%) |
Dec 26, 2023 | 16.63 | 16.70 | 16.60 | 16.65 | 4,327,338 | +0.04(+0.24%) |
Dec 22, 2023 | 16.64 | 16.68 | 16.54 | 16.61 | 2,733,424 | -0.06(-0.35%) |
Dec 21, 2023 | 16.49 | 16.68 | 16.48 | 16.67 | 3,681,758 | +0.46(+2.84%) |
Dec 20, 2023 | 16.45 | 16.45 | 16.20 | 16.21 | 4,417,659 | -0.36(-2.19%) |
Dec 19, 2023 | 16.47 | 16.61 | 16.47 | 16.57 | 2,655,219 | +0.12(+0.75%) |
Dec 18, 2023 | 16.54 | 16.54 | 16.39 | 16.45 | 3,007,093 | -0.04(-0.23%) |
Dec 15, 2023 | 16.58 | 16.63 | 16.46 | 16.49 | 4,342,414 | +0.14(+0.88%) |
Dec 14, 2023 | 16.19 | 16.39 | 16.19 | 16.34 | 3,417,157 | +0.46(+2.88%) |
Dec 13, 2023 | 15.71 | 15.88 | 15.61 | 15.88 | 2,701,709 | +0.11(+0.73%) |
Dec 12, 2023 | 15.71 | 15.81 | 15.62 | 15.77 | 2,020,066 | -0.03(-0.18%) |
Dec 11, 2023 | 15.69 | 15.80 | 15.67 | 15.80 | 1,617,411 | +0.09(+0.55%) |
Dec 08, 2023 | 15.66 | 15.74 | 15.62 | 15.71 | 1,906,869 | +0.01(+0.06%) |
Dec 07, 2023 | 15.68 | 15.71 | 15.63 | 15.70 | 1,911,528 | +0.04(+0.24%) |
Dec 06, 2023 | 15.77 | 15.81 | 15.64 | 15.67 | 2,038,115 | +0.08(+0.49%) |
Dec 05, 2023 | 15.59 | 15.60 | 15.52 | 15.59 | 2,774,136 | -0.35(-2.22%) |
Dec 04, 2023 | 15.94 | 15.99 | 15.88 | 15.94 | 1,991,828 | -0.15(-0.95%) |
Dec 01, 2023 | 15.92 | 16.10 | 15.88 | 16.09 | 2,728,218 | +0.05(+0.30%) |
Nov 30, 2023 | 16.05 | 16.06 | 15.93 | 16.05 | 2,361,460 | -0.15(-0.94%) |
Nov 29, 2023 | 16.20 | 16.28 | 16.17 | 16.20 | 1,960,737 | -0.32(-1.91%) |
Nov 28, 2023 | 16.51 | 16.53 | 16.42 | 16.52 | 2,061,680 | -0.11(-0.63%) |
Nov 27, 2023 | 16.60 | 16.65 | 16.58 | 16.62 | 1,973,501 | -0.21(-1.25%) |
Nov 24, 2023 | 16.75 | 16.84 | 16.75 | 16.83 | 1,159,925 | -0.08(-0.45%) |
Nov 22, 2023 | 16.93 | 16.96 | 16.86 | 16.91 | 2,014,051 | +0.04(+0.23%) |
Nov 21, 2023 | 16.93 | 16.95 | 16.80 | 16.87 | 2,917,317 | -0.18(-1.06%) |
Nov 20, 2023 | 16.98 | 17.12 | 16.93 | 17.05 | 1,384,596 | +0.22(+1.30%) |
Nov 17, 2023 | 16.79 | 16.89 | 16.76 | 16.83 | 2,145,501 | +0.08(+0.46%) |
Nov 16, 2023 | 16.73 | 16.86 | 16.66 | 16.75 | 3,241,215 | -0.33(-1.96%) |
Nov 15, 2023 | 17.06 | 17.17 | 17.02 | 17.09 | 4,487,320 | +0.33(+1.99%) |
Nov 14, 2023 | 16.63 | 16.80 | 16.63 | 16.75 | 3,916,472 | +0.35(+2.15%) |
Nov 13, 2023 | 16.31 | 16.49 | 16.29 | 16.40 | 1,988,135 | +0.21(+1.30%) |
Nov 10, 2023 | 16.13 | 16.20 | 16.05 | 16.19 | 1,484,769 | -0.07(-0.41%) |
Nov 09, 2023 | 16.37 | 16.41 | 16.23 | 16.26 | 3,851,678 | -0.11(-0.64%) |
Nov 08, 2023 | 16.41 | 16.42 | 16.35 | 16.36 | 3,134,654 | -0.19(-1.15%) |
Nov 07, 2023 | 16.52 | 16.57 | 16.44 | 16.55 | 2,154,075 | -0.25(-1.48%) |
Nov 06, 2023 | 16.82 | 16.88 | 16.74 | 16.80 | 1,649,592 | +0.06(+0.34%) |
Nov 03, 2023 | 16.66 | 16.77 | 16.66 | 16.74 | 2,359,341 | +0.39(+2.39%) |
Nov 02, 2023 | 16.30 | 16.36 | 16.26 | 16.35 | 2,826,019 | +0.31(+1.96%) |
Nov 01, 2023 | 15.97 | 16.04 | 15.91 | 16.04 | 3,755,443 | +0.02(+0.12%) |
Oct 31, 2023 | 16.03 | 16.03 | 15.86 | 16.02 | 4,239,134 | -0.16(-1.00%) |
Oct 30, 2023 | 16.33 | 16.37 | 16.14 | 16.18 | 9,161,541 | +0.13(+0.83%) |
Oct 27, 2023 | 16.18 | 16.19 | 16.04 | 16.05 | 2,886,067 | +0.13(+0.84%) |
Oct 26, 2023 | 15.96 | 15.98 | 15.88 | 15.91 | 3,023,553 | -0.07(-0.42%) |
Oct 25, 2023 | 16.02 | 16.09 | 15.93 | 15.98 | 1,830,289 | -0.31(-1.88%) |
Oct 24, 2023 | 16.15 | 16.32 | 16.11 | 16.29 | 2,661,442 | +0.27(+1.67%) |
Oct 23, 2023 | 15.90 | 16.06 | 15.87 | 16.02 | 1,808,517 | +0.03(+0.18%) |
Oct 20, 2023 | 16.07 | 16.09 | 15.99 | 15.99 | 1,712,984 | -0.06(-0.36%) |
Oct 19, 2023 | 16.12 | 16.17 | 16.03 | 16.05 | 2,767,611 | -0.27(-1.64%) |
Oct 18, 2023 | 16.39 | 16.42 | 16.29 | 16.31 | 1,800,075 | -0.26(-1.56%) |
Oct 17, 2023 | 16.46 | 16.61 | 16.43 | 16.57 | 1,460,539 | -0.02(-0.12%) |
Oct 16, 2023 | 16.47 | 16.63 | 16.42 | 16.59 | 2,452,009 | +0.11(+0.64%) |
Oct 13, 2023 | 16.51 | 16.56 | 16.46 | 16.49 | 2,960,277 | -0.25(-1.48%) |
Oct 12, 2023 | 16.90 | 16.90 | 16.70 | 16.73 | 4,481,022 | -0.08(-0.45%) |
Oct 11, 2023 | 16.82 | 16.84 | 16.71 | 16.81 | 2,886,705 | +0.10(+0.57%) |
Oct 10, 2023 | 16.60 | 16.76 | 16.58 | 16.72 | 3,108,212 | +0.23(+1.39%) |
Oct 09, 2023 | 16.39 | 16.50 | 16.37 | 16.49 | 1,902,296 | -0.07(-0.40%) |
Oct 06, 2023 | 16.41 | 16.59 | 16.32 | 16.55 | 2,699,310 | +0.29(+1.76%) |
Oct 05, 2023 | 16.26 | 16.29 | 16.18 | 16.27 | 2,217,815 | +0.11(+0.65%) |
Oct 04, 2023 | 16.18 | 16.23 | 16.12 | 16.16 | 2,270,569 | +0.08(+0.47%) |
Oct 03, 2023 | 16.12 | 16.17 | 16.07 | 16.09 | 2,553,539 | -0.22(-1.35%) |
Oct 02, 2023 | 16.41 | 16.43 | 16.26 | 16.30 | 2,411,839 | -0.07(-0.41%) |
Sep 29, 2023 | 16.49 | 16.49 | 16.35 | 16.37 | 3,152,832 | +0.16(+1.00%) |
Sep 28, 2023 | 16.14 | 16.24 | 16.10 | 16.21 | 2,599,678 | -0.08(-0.47%) |
Sep 27, 2023 | 16.34 | 16.36 | 16.22 | 16.29 | 2,693,337 | +0.15(+0.95%) |
Sep 26, 2023 | 16.18 | 16.21 | 16.12 | 16.13 | 3,399,504 | -0.26(-1.57%) |
Sep 25, 2023 | 16.35 | 16.40 | 16.38 | 16.39 | 3,230,160 | -0.31(-1.83%) |
Sep 22, 2023 | 16.75 | 16.77 | 16.68 | 16.70 | 3,229,754 | +0.34(+2.10%) |
Sep 21, 2023 | 16.38 | 16.42 | 16.34 | 16.35 | 2,333,872 | -0.27(-1.61%) |
Sep 20, 2023 | 16.69 | 16.78 | 16.61 | 16.62 | 1,839,621 | -0.06(-0.34%) |
Sep 19, 2023 | 16.65 | 16.69 | 16.62 | 16.68 | 1,877,470 | +0.01(+0.06%) |
Sep 18, 2023 | 16.65 | 16.69 | 16.59 | 16.67 | 1,978,263 | -0.08(-0.46%) |
Sep 15, 2023 | 16.81 | 16.83 | 16.72 | 16.74 | 2,670,861 | -0.09(-0.51%) |
Sep 14, 2023 | 16.78 | 16.85 | 16.73 | 16.83 | 2,061,063 | -0.05(-0.28%) |
Sep 13, 2023 | 16.87 | 16.93 | 16.85 | 16.88 | 2,861,926 | -0.01(-0.06%) |
Sep 12, 2023 | 16.83 | 16.94 | 16.77 | 16.89 | 2,331,820 | +0.09(+0.51%) |
Sep 11, 2023 | 16.81 | 16.84 | 16.74 | 16.80 | 2,511,435 | -0.14(-0.85%) |
Sep 08, 2023 | 16.94 | 16.99 | 16.88 | 16.94 | 2,065,674 | +0.00(+0.00%) |
Sep 07, 2023 | 17.00 | 17.03 | 16.92 | 16.94 | 3,662,148 | -0.32(-1.88%) |
Sep 06, 2023 | 17.24 | 17.36 | 17.24 | 17.27 | 2,365,255 | -0.01(-0.06%) |
Sep 05, 2023 | 17.34 | 17.37 | 17.27 | 17.28 | 2,548,513 | -0.31(-1.79%) |
Sep 01, 2023 | 17.55 | 17.76 | 17.54 | 17.59 | 2,761,242 | +0.27(+1.54%) |
Aug 31, 2023 | 17.39 | 17.44 | 17.31 | 17.33 | 2,577,753 | -0.16(-0.93%) |
Aug 30, 2023 | 17.49 | 17.53 | 17.43 | 17.49 | 2,110,522 | -0.02(-0.11%) |
Aug 29, 2023 | 17.36 | 17.57 | 17.33 | 17.51 | 3,866,425 | +0.44(+2.57%) |
Aug 28, 2023 | 16.99 | 17.10 | 16.97 | 17.07 | 2,041,360 | +0.26(+1.53%) |
Aug 25, 2023 | 16.86 | 16.86 | 16.71 | 16.81 | 2,137,110 | -0.01(-0.06%) |
Aug 24, 2023 | 16.90 | 16.94 | 16.80 | 16.82 | 2,396,595 | -0.06(-0.34%) |
Aug 23, 2023 | 16.80 | 16.93 | 16.76 | 16.88 | 2,468,761 | +0.26(+1.55%) |
Aug 22, 2023 | 16.73 | 16.73 | 16.59 | 16.62 | 2,660,318 | -0.03(-0.17%) |
Aug 21, 2023 | 16.62 | 16.67 | 16.52 | 16.65 | 2,832,037 | -0.24(-1.41%) |
Aug 18, 2023 | 16.85 | 16.94 | 16.81 | 16.89 | 2,608,935 | -0.22(-1.28%) |
Aug 17, 2023 | 17.29 | 17.32 | 17.09 | 17.11 | 2,529,194 | -0.04(-0.22%) |
Aug 16, 2023 | 17.14 | 17.24 | 17.11 | 17.14 | 3,027,985 | -0.20(-1.16%) |
Aug 15, 2023 | 17.46 | 17.46 | 17.31 | 17.35 | 2,275,295 | -0.29(-1.62%) |
Aug 14, 2023 | 17.52 | 17.66 | 17.48 | 17.63 | 2,817,074 | -0.12(-0.70%) |
Aug 11, 2023 | 17.78 | 17.83 | 17.72 | 17.76 | 2,988,759 | -0.29(-1.59%) |
Aug 10, 2023 | 18.04 | 18.13 | 17.97 | 18.04 | 3,786,213 | +0.07(+0.37%) |
Aug 09, 2023 | 18.02 | 18.02 | 17.88 | 17.98 | 8,077,109 | -0.01(-0.05%) |
Aug 08, 2023 | 17.92 | 17.99 | 17.87 | 17.99 | 2,765,588 | -0.31(-1.67%) |
Aug 07, 2023 | 18.38 | 18.38 | 18.24 | 18.29 | 2,933,495 | +0.05(+0.26%) |
Aug 04, 2023 | 18.33 | 18.41 | 18.21 | 18.24 | 3,800,952 | -0.42(-2.25%) |
Aug 03, 2023 | 18.66 | 18.73 | 18.62 | 18.66 | 2,038,861 | +0.18(+0.98%) |
Aug 02, 2023 | 18.60 | 18.60 | 18.46 | 18.48 | 3,032,181 | -0.32(-1.73%) |
Aug 01, 2023 | 18.83 | 18.88 | 18.76 | 18.81 | 6,301,342 | -0.30(-1.55%) |
Jul 31, 2023 | 19.06 | 19.13 | 19.00 | 19.10 | 1,814,427 | +0.02(+0.10%) |
Jul 28, 2023 | 19.10 | 19.18 | 19.06 | 19.08 | 2,994,005 | +0.41(+2.20%) |
Jul 27, 2023 | 18.91 | 18.91 | 18.63 | 18.67 | 3,506,534 | -0.01(-0.05%) |
Jul 26, 2023 | 18.50 | 18.73 | 18.49 | 18.68 | 2,926,434 | +0.26(+1.40%) |
Jul 25, 2023 | 18.55 | 18.55 | 18.40 | 18.42 | 2,029,286 | +0.03(+0.16%) |
Jul 24, 2023 | 18.12 | 18.48 | 18.09 | 18.40 | 3,273,823 | +0.02(+0.10%) |
Jul 21, 2023 | 18.50 | 18.50 | 18.34 | 18.38 | 1,431,690 | +0.07(+0.36%) |
Jul 20, 2023 | 18.25 | 18.36 | 18.24 | 18.31 | 1,893,824 | -0.01(-0.05%) |
Jul 19, 2023 | 18.41 | 18.47 | 18.32 | 18.32 | 1,693,099 | -0.01(-0.05%) |
Jul 18, 2023 | 18.34 | 18.44 | 18.27 | 18.33 | 1,981,878 | -0.19(-1.03%) |
Jul 17, 2023 | 18.49 | 18.56 | 18.43 | 18.52 | 996,812 | -0.03(-0.15%) |
Jul 14, 2023 | 18.60 | 18.61 | 18.52 | 18.55 | 2,159,738 | -0.14(-0.77%) |
Jul 13, 2023 | 18.58 | 18.71 | 18.52 | 18.69 | 1,297,225 | +0.38(+2.09%) |
Jul 12, 2023 | 18.26 | 18.32 | 18.22 | 18.31 | 1,776,142 | +0.17(+0.95%) |
Jul 11, 2023 | 18.03 | 18.16 | 17.98 | 18.14 | 4,922,540 | +0.20(+1.12%) |
Jul 10, 2023 | 17.84 | 17.96 | 17.81 | 17.94 | 2,638,334 | -0.04(-0.21%) |
Jul 07, 2023 | 17.85 | 18.01 | 17.84 | 17.98 | 2,507,640 | +0.00(+0.00%) |
Jul 06, 2023 | 17.94 | 18.01 | 17.90 | 17.98 | 2,082,328 | -0.53(-2.89%) |
Jul 05, 2023 | 18.47 | 18.52 | 18.45 | 18.51 | 2,478,484 | -0.07(-0.36%) |
Jul 03, 2023 | 18.62 | 18.64 | 18.58 | 18.58 | 981,899 | +0.12(+0.67%) |
Jun 30, 2023 | 18.39 | 18.47 | 18.39 | 18.45 | 2,208,403 | +0.07(+0.36%) |
Jun 29, 2023 | 18.32 | 18.40 | 18.31 | 18.39 | 1,257,058 | -0.18(-0.98%) |
Jun 28, 2023 | 18.49 | 18.57 | 18.45 | 18.57 | 4,504,104 | +0.06(+0.31%) |
Jun 27, 2023 | 18.41 | 18.52 | 18.41 | 18.51 | 2,501,133 | +0.25(+1.36%) |
Jun 26, 2023 | 18.21 | 18.29 | 18.18 | 18.26 | 1,784,253 | +0.01(+0.05%) |
Jun 23, 2023 | 18.26 | 18.27 | 18.14 | 18.25 | 2,119,920 | -0.41(-2.20%) |
Jun 22, 2023 | 18.59 | 18.69 | 18.59 | 18.66 | 1,169,281 | +0.02(+0.10%) |
Jun 21, 2023 | 18.66 | 18.70 | 18.62 | 18.64 | 1,803,498 | -0.10(-0.51%) |
Jun 20, 2023 | 18.88 | 18.90 | 18.72 | 18.74 | 2,249,370 | -0.32(-1.65%) |
Jun 16, 2023 | 19.19 | 19.21 | 19.04 | 19.05 | 3,040,726 | +0.08(+0.40%) |
Jun 15, 2023 | 18.91 | 18.99 | 18.90 | 18.98 | 2,559,614 | +0.03(+0.15%) |
Jun 14, 2023 | 18.84 | 19.00 | 18.84 | 18.95 | 2,720,105 | +0.02(+0.10%) |
Jun 13, 2023 | 18.96 | 18.96 | 18.90 | 18.93 | 1,865,639 | +0.13(+0.71%) |
Jun 12, 2023 | 18.77 | 18.81 | 18.75 | 18.80 | 1,260,999 | +0.08(+0.41%) |
Jun 09, 2023 | 18.76 | 18.77 | 18.71 | 18.72 | 1,648,270 | -0.06(-0.30%) |
Jun 08, 2023 | 18.64 | 18.82 | 18.64 | 18.78 | 1,863,786 | +0.23(+1.24%) |
Jun 07, 2023 | 18.62 | 18.70 | 18.55 | 18.55 | 2,582,708 | -0.14(-0.75%) |
Jun 06, 2023 | 18.46 | 18.70 | 18.46 | 18.69 | 3,009,509 | +0.15(+0.81%) |
Jun 05, 2023 | 18.51 | 18.58 | 18.47 | 18.54 | 2,009,634 | +0.06(+0.30%) |
Jun 02, 2023 | 18.30 | 18.50 | 18.30 | 18.48 | 2,546,455 | +0.54(+2.98%) |
Jun 01, 2023 | 17.77 | 17.96 | 17.71 | 17.95 | 3,332,716 | +0.14(+0.79%) |
May 31, 2023 | 17.83 | 17.83 | 17.67 | 17.81 | 3,639,142 | -0.08(-0.47%) |
May 30, 2023 | 18.01 | 18.01 | 17.86 | 17.89 | 2,686,156 | -0.40(-2.21%) |
May 26, 2023 | 18.13 | 18.31 | 18.12 | 18.29 | 2,650,402 | +0.28(+1.56%) |
May 25, 2023 | 18.20 | 18.20 | 17.95 | 18.01 | 6,920,044 | -0.29(-1.59%) |
May 24, 2023 | 18.36 | 18.36 | 18.26 | 18.30 | 3,661,080 | -0.15(-0.82%) |
May 23, 2023 | 18.53 | 18.57 | 18.45 | 18.45 | 2,604,946 | -0.33(-1.75%) |
May 22, 2023 | 18.73 | 18.81 | 18.72 | 18.78 | 2,170,113 | +0.09(+0.50%) |
May 19, 2023 | 18.60 | 18.69 | 18.59 | 18.69 | 3,697,522 | +0.09(+0.51%) |
May 18, 2023 | 18.59 | 18.59 | 18.51 | 18.59 | 2,358,916 | -0.08(-0.45%) |
May 17, 2023 | 18.60 | 18.68 | 18.55 | 18.68 | 3,834,885 | -0.20(-1.05%) |
May 16, 2023 | 18.88 | 18.92 | 18.82 | 18.88 | 2,966,281 | -0.34(-1.76%) |
May 15, 2023 | 19.05 | 19.22 | 19.05 | 19.21 | 2,613,971 | +0.53(+2.82%) |
May 12, 2023 | 18.71 | 18.74 | 18.61 | 18.69 | 4,147,571 | -0.33(-1.73%) |
May 11, 2023 | 18.96 | 19.02 | 18.88 | 19.02 | 1,664,594 | -0.06(-0.30%) |
May 10, 2023 | 19.07 | 19.10 | 18.98 | 19.07 | 1,791,538 | +0.00(+0.00%) |
May 09, 2023 | 19.02 | 19.09 | 18.99 | 19.07 | 1,228,560 | -0.30(-1.55%) |
May 08, 2023 | 19.40 | 19.42 | 19.33 | 19.37 | 1,592,131 | +0.00(+0.00%) |
May 05, 2023 | 19.23 | 19.39 | 19.19 | 19.37 | 1,715,561 | +0.01(+0.05%) |
May 04, 2023 | 19.35 | 19.39 | 19.30 | 19.37 | 2,614,990 | +0.16(+0.83%) |
May 03, 2023 | 19.23 | 19.30 | 19.19 | 19.21 | 3,427,653 | -0.01(-0.05%) |
May 02, 2023 | 19.35 | 19.35 | 19.18 | 19.21 | 2,736,757 | -0.34(-1.73%) |
May 01, 2023 | 19.52 | 19.61 | 19.51 | 19.55 | 2,647,111 | -0.02(-0.10%) |
Apr 28, 2023 | 19.46 | 19.58 | 19.39 | 19.57 | 2,099,283 | +0.10(+0.53%) |
Apr 27, 2023 | 19.32 | 19.50 | 19.28 | 19.47 | 2,563,476 | +0.28(+1.47%) |
Apr 26, 2023 | 19.28 | 19.32 | 19.18 | 19.19 | 3,162,431 | +0.26(+1.39%) |
Apr 25, 2023 | 19.04 | 19.04 | 18.90 | 18.92 | 2,467,997 | -0.29(-1.52%) |
Apr 24, 2023 | 19.23 | 19.23 | 19.17 | 19.21 | 2,692,428 | -0.15(-0.78%) |
Apr 21, 2023 | 19.43 | 19.43 | 19.28 | 19.37 | 1,661,502 | -0.10(-0.53%) |
Apr 20, 2023 | 19.49 | 19.59 | 19.46 | 19.47 | 2,005,783 | -0.07(-0.34%) |
Apr 19, 2023 | 19.51 | 19.57 | 19.49 | 19.53 | 2,361,119 | -0.21(-1.05%) |
Apr 18, 2023 | 19.76 | 19.79 | 19.68 | 19.74 | 1,867,268 | -0.01(-0.05%) |
Apr 17, 2023 | 19.69 | 19.76 | 19.68 | 19.75 | 2,265,106 | +0.25(+1.30%) |
Apr 14, 2023 | 19.54 | 19.54 | 19.42 | 19.50 | 2,579,501 | -0.21(-1.05%) |
Apr 13, 2023 | 19.65 | 19.70 | 19.65 | 19.70 | 1,684,906 | +0.20(+1.01%) |
Apr 12, 2023 | 19.74 | 19.74 | 19.47 | 19.51 | 2,273,799 | -0.18(-0.91%) |
Apr 11, 2023 | 19.68 | 19.75 | 19.65 | 19.68 | 2,188,793 | +0.05(+0.24%) |
Apr 10, 2023 | 19.50 | 19.65 | 19.50 | 19.64 | 1,194,137 | +0.02(+0.10%) |
Apr 06, 2023 | 19.48 | 19.64 | 19.45 | 19.62 | 1,593,815 | +0.18(+0.92%) |
Apr 05, 2023 | 19.56 | 19.57 | 19.35 | 19.44 | 1,807,487 | -0.11(-0.58%) |
Apr 04, 2023 | 19.51 | 19.58 | 19.48 | 19.55 | 4,218,821 | -0.04(-0.19%) |
Apr 03, 2023 | 19.50 | 19.63 | 19.50 | 19.59 | 3,504,605 | +0.28(+1.46%) |
Mar 31, 2023 | 19.40 | 19.44 | 19.26 | 19.31 | 2,321,812 | -0.09(-0.48%) |
Mar 30, 2023 | 19.45 | 19.45 | 19.32 | 19.40 | 2,315,594 | +0.13(+0.68%) |
Mar 29, 2023 | 19.28 | 19.31 | 19.22 | 19.27 | 2,083,655 | +0.11(+0.59%) |
Mar 28, 2023 | 19.25 | 19.25 | 19.10 | 19.16 | 3,010,435 | +0.06(+0.30%) |
Mar 27, 2023 | 19.09 | 19.12 | 18.99 | 19.10 | 1,584,612 | -0.07(-0.34%) |
Mar 24, 2023 | 19.07 | 19.18 | 19.01 | 19.17 | 3,223,153 | +0.03(+0.15%) |
Mar 23, 2023 | 19.20 | 19.33 | 19.03 | 19.14 | 4,933,620 | +0.13(+0.69%) |
Mar 22, 2023 | 19.12 | 19.23 | 19.01 | 19.01 | 2,108,073 | +0.22(+1.15%) |
Mar 21, 2023 | 18.79 | 18.82 | 18.67 | 18.79 | 2,247,644 | +0.07(+0.35%) |
Mar 20, 2023 | 18.62 | 18.75 | 18.62 | 18.73 | 2,566,264 | -0.06(-0.30%) |
Mar 17, 2023 | 18.90 | 18.92 | 18.71 | 18.78 | 2,841,737 | -0.08(-0.45%) |
Mar 16, 2023 | 18.59 | 18.89 | 18.58 | 18.87 | 3,996,161 | +0.00(+0.00%) |
Mar 15, 2023 | 18.79 | 18.90 | 18.66 | 18.87 | 4,199,818 | -0.34(-1.76%) |
Mar 14, 2023 | 19.05 | 19.22 | 19.04 | 19.21 | 3,293,884 | +0.16(+0.84%) |
Mar 13, 2023 | 18.96 | 19.16 | 18.93 | 19.05 | 4,722,967 | +0.21(+1.10%) |
Mar 10, 2023 | 18.95 | 18.98 | 18.82 | 18.84 | 3,615,792 | -0.44(-2.29%) |
Mar 09, 2023 | 19.42 | 19.50 | 19.24 | 19.28 | 4,954,252 | -0.15(-0.77%) |
Mar 08, 2023 | 19.41 | 19.44 | 19.35 | 19.43 | 2,646,517 | -0.16(-0.82%) |
Mar 07, 2023 | 19.75 | 19.75 | 19.57 | 19.59 | 2,820,461 | -0.26(-1.33%) |
Mar 06, 2023 | 19.85 | 19.92 | 19.82 | 19.85 | 3,505,989 | +0.03(+0.14%) |
Mar 03, 2023 | 19.77 | 19.84 | 19.72 | 19.83 | 1,969,852 | -0.03(-0.14%) |
Mar 02, 2023 | 19.73 | 19.88 | 19.71 | 19.85 | 3,440,122 | +0.25(+1.29%) |