Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.04 | 19.10 | 19.04 | 19.10 | 1,116 | -0.19(-0.97%) |
Mar 27, 2024 | 19.36 | 19.36 | 19.29 | 19.29 | 1,003 | +0.01(+0.04%) |
Mar 26, 2024 | 19.21 | 19.28 | 19.19 | 19.28 | 3,116 | +0.02(+0.10%) |
Mar 25, 2024 | 19.33 | 19.33 | 19.23 | 19.26 | 1,412 | -0.02(-0.10%) |
Mar 22, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 220 | +0.29(+1.54%) |
Mar 21, 2024 | 18.90 | 18.99 | 18.89 | 18.99 | 6,394 | +0.01(+0.04%) |
Mar 20, 2024 | 18.98 | 19.00 | 18.98 | 18.98 | 3,592 | -0.63(-3.20%) |
Mar 19, 2024 | 19.70 | 19.76 | 19.60 | 19.61 | 2,957 | +0.17(+0.89%) |
Mar 18, 2024 | 19.20 | 19.43 | 19.20 | 19.43 | 1,207 | -0.04(-0.18%) |
Mar 15, 2024 | 19.53 | 19.53 | 19.46 | 19.47 | 11,033 | +0.22(+1.16%) |
Mar 14, 2024 | 19.04 | 19.25 | 19.04 | 19.25 | 1,703 | +0.20(+1.05%) |
Mar 13, 2024 | 18.97 | 19.05 | 18.97 | 19.05 | 509 | +0.15(+0.79%) |
Mar 12, 2024 | 18.95 | 19.01 | 18.90 | 18.90 | 2,238 | -0.37(-1.93%) |
Mar 11, 2024 | 19.30 | 19.30 | 19.26 | 19.27 | 3,481 | -0.13(-0.67%) |
Mar 08, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 100 | +0.05(+0.24%) |
Mar 07, 2024 | 19.45 | 19.45 | 19.35 | 19.35 | 2,961 | -0.22(-1.13%) |
Mar 06, 2024 | 19.57 | 19.58 | 19.42 | 19.58 | 8,482 | -0.62(-3.07%) |
Mar 05, 2024 | 20.08 | 20.19 | 20.08 | 20.19 | 937 | +0.36(+1.84%) |
Mar 04, 2024 | 19.73 | 19.83 | 19.73 | 19.83 | 1,599 | +0.15(+0.75%) |
Mar 01, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 227 | -0.51(-2.51%) |
Feb 29, 2024 | 19.99 | 20.19 | 19.99 | 20.19 | 13,679 | -0.07(-0.33%) |
Feb 28, 2024 | 20.08 | 20.26 | 20.08 | 20.25 | 4,551 | +0.53(+2.69%) |
Feb 27, 2024 | 19.62 | 19.73 | 19.62 | 19.72 | 1,289 | -0.06(-0.28%) |
Feb 26, 2024 | 19.80 | 19.80 | 19.78 | 19.78 | 165 | +0.22(+1.12%) |
Feb 23, 2024 | 19.67 | 19.67 | 19.55 | 19.56 | 6,158 | +0.06(+0.31%) |
Feb 22, 2024 | 19.57 | 19.72 | 19.50 | 19.50 | 2,154 | -0.45(-2.27%) |
Feb 21, 2024 | 19.88 | 20.01 | 19.83 | 19.95 | 1,062 | -0.05(-0.24%) |
Feb 20, 2024 | 19.99 | 20.09 | 19.90 | 20.00 | 4,033 | -0.10(-0.49%) |
Feb 16, 2024 | 20.11 | 20.20 | 19.96 | 20.10 | 5,462 | -0.13(-0.64%) |
Feb 15, 2024 | 20.35 | 20.43 | 20.23 | 20.23 | 3,279 | -0.13(-0.65%) |
Feb 14, 2024 | 20.40 | 20.40 | 20.36 | 20.36 | 2,780 | -0.68(-3.21%) |
Feb 13, 2024 | 20.85 | 21.04 | 20.85 | 21.04 | 780 | +0.81(+4.01%) |
Feb 12, 2024 | 20.40 | 20.40 | 20.07 | 20.23 | 4,217 | -0.33(-1.60%) |
Feb 09, 2024 | 20.86 | 20.86 | 20.55 | 20.55 | 1,959 | -0.19(-0.91%) |
Feb 08, 2024 | 20.74 | 20.74 | 20.73 | 20.74 | 1,588 | +0.24(+1.20%) |
Feb 07, 2024 | 20.58 | 20.59 | 20.50 | 20.50 | 4,441 | -0.01(-0.07%) |
Feb 06, 2024 | 20.68 | 20.68 | 20.51 | 20.51 | 1,241 | -1.01(-4.71%) |
Feb 05, 2024 | 21.60 | 21.60 | 21.53 | 21.53 | 2,177 | -0.02(-0.08%) |
Feb 02, 2024 | 21.52 | 21.55 | 21.52 | 21.54 | 3,617 | +0.13(+0.62%) |
Feb 01, 2024 | 21.44 | 21.56 | 21.41 | 21.41 | 7,151 | -0.40(-1.85%) |
Jan 31, 2024 | 21.76 | 21.81 | 21.50 | 21.81 | 2,250 | +0.26(+1.22%) |
Jan 30, 2024 | 21.66 | 21.68 | 21.55 | 21.55 | 2,139 | +0.34(+1.60%) |
Jan 29, 2024 | 21.42 | 21.42 | 21.20 | 21.21 | 6,442 | -0.02(-0.07%) |
Jan 26, 2024 | 21.23 | 21.24 | 21.23 | 21.23 | 665 | -0.01(-0.07%) |
Jan 25, 2024 | 21.12 | 21.32 | 21.10 | 21.24 | 1,853 | -0.03(-0.14%) |
Jan 24, 2024 | 21.03 | 21.27 | 21.03 | 21.27 | 7,008 | -0.51(-2.32%) |
Jan 23, 2024 | 22.00 | 22.00 | 21.77 | 21.77 | 6,795 | -0.37(-1.66%) |
Jan 22, 2024 | 22.19 | 22.20 | 22.10 | 22.14 | 3,880 | +0.39(+1.80%) |
Jan 19, 2024 | 22.17 | 22.19 | 21.75 | 21.75 | 1,335 | -0.45(-2.03%) |
Jan 18, 2024 | 22.31 | 22.31 | 22.20 | 22.20 | 2,401 | -0.38(-1.67%) |
Jan 17, 2024 | 22.74 | 22.78 | 22.58 | 22.58 | 7,332 | +0.63(+2.87%) |
Jan 16, 2024 | 21.61 | 21.98 | 21.61 | 21.95 | 5,045 | +1.07(+5.12%) |
Jan 12, 2024 | 20.91 | 20.91 | 20.85 | 20.88 | 1,316 | -0.15(-0.71%) |
Jan 11, 2024 | 21.25 | 21.25 | 21.03 | 21.03 | 599 | -0.11(-0.53%) |
Jan 10, 2024 | 21.18 | 21.26 | 21.14 | 21.14 | 2,032 | +0.05(+0.25%) |
Jan 09, 2024 | 21.08 | 21.12 | 21.06 | 21.09 | 2,152 | +0.58(+2.81%) |
Jan 08, 2024 | 20.87 | 20.87 | 20.51 | 20.51 | 2,554 | -0.08(-0.39%) |
Jan 05, 2024 | 20.46 | 20.67 | 20.46 | 20.59 | 2,056 | -0.03(-0.16%) |
Jan 04, 2024 | 20.60 | 20.63 | 20.45 | 20.63 | 1,567 | +0.14(+0.71%) |
Jan 03, 2024 | 20.63 | 20.67 | 20.48 | 20.48 | 3,531 | +0.21(+1.03%) |
Jan 02, 2024 | 20.19 | 20.27 | 20.18 | 20.27 | 1,379 | +0.55(+2.79%) |
Dec 29, 2023 | 19.60 | 19.75 | 19.60 | 19.72 | 1,004 | -0.02(-0.10%) |
Dec 28, 2023 | 19.73 | 19.81 | 19.60 | 19.74 | 3,158 | -0.34(-1.71%) |
Dec 27, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 109 | -0.16(-0.80%) |
Dec 26, 2023 | 20.30 | 20.30 | 20.25 | 20.25 | 433 | -0.34(-1.66%) |
Dec 22, 2023 | 20.60 | 20.62 | 20.56 | 20.59 | 1,819 | +0.21(+1.05%) |
Dec 21, 2023 | 20.48 | 20.55 | 20.38 | 20.38 | 2,020 | -0.78(-3.69%) |
Dec 20, 2023 | 20.73 | 21.16 | 20.73 | 21.16 | 1,347 | +0.72(+3.52%) |
Dec 19, 2023 | 20.44 | 20.45 | 20.40 | 20.44 | 5,117 | -0.30(-1.47%) |
Dec 18, 2023 | 20.71 | 20.86 | 20.71 | 20.74 | 2,084 | +0.03(+0.12%) |
Dec 15, 2023 | 20.54 | 20.72 | 20.49 | 20.72 | 1,577 | +0.25(+1.22%) |
Dec 14, 2023 | 20.52 | 20.58 | 20.47 | 20.47 | 2,416 | -0.65(-3.06%) |
Dec 13, 2023 | 21.80 | 21.80 | 21.11 | 21.11 | 1,775 | -0.40(-1.87%) |
Dec 12, 2023 | 21.60 | 21.60 | 21.52 | 21.52 | 539 | +0.01(+0.02%) |
Dec 11, 2023 | 21.66 | 21.66 | 21.48 | 21.51 | 2,210 | -0.24(-1.09%) |
Dec 08, 2023 | 21.71 | 21.75 | 21.71 | 21.75 | 336 | +0.18(+0.83%) |
Dec 07, 2023 | 21.66 | 21.72 | 21.56 | 21.57 | 2,320 | -0.17(-0.80%) |
Dec 06, 2023 | 21.46 | 21.74 | 21.46 | 21.74 | 1,939 | +0.06(+0.25%) |
Dec 05, 2023 | 21.67 | 21.72 | 21.67 | 21.69 | 2,379 | +0.25(+1.15%) |
Dec 04, 2023 | 21.22 | 21.47 | 21.22 | 21.44 | 1,019 | +0.50(+2.38%) |
Dec 01, 2023 | 21.46 | 21.46 | 20.94 | 20.94 | 1,731 | -0.14(-0.67%) |
Nov 30, 2023 | 21.36 | 21.36 | 21.08 | 21.08 | 4,474 | -0.08(-0.38%) |
Nov 29, 2023 | 21.15 | 21.16 | 21.15 | 21.16 | 285 | +0.25(+1.21%) |
Nov 28, 2023 | 20.92 | 20.92 | 20.91 | 20.91 | 288 | -0.36(-1.68%) |
Nov 27, 2023 | 21.29 | 21.29 | 21.27 | 21.27 | 545 | +0.15(+0.71%) |
Nov 24, 2023 | 21.09 | 21.12 | 21.08 | 21.12 | 1,091 | -0.01(-0.07%) |
Nov 22, 2023 | 21.04 | 21.14 | 21.04 | 21.13 | 1,258 | +0.12(+0.56%) |
Nov 21, 2023 | 20.82 | 21.02 | 20.82 | 21.02 | 415 | +0.31(+1.51%) |
Nov 20, 2023 | 20.89 | 20.89 | 20.68 | 20.70 | 4,022 | -0.58(-2.74%) |
Nov 17, 2023 | 21.22 | 21.30 | 21.22 | 21.29 | 1,121 | -0.01(-0.03%) |
Nov 16, 2023 | 21.15 | 21.29 | 21.15 | 21.29 | 2,134 | +0.44(+2.09%) |
Nov 15, 2023 | 20.84 | 20.88 | 20.67 | 20.86 | 4,562 | -0.37(-1.75%) |
Nov 14, 2023 | 21.55 | 21.56 | 21.20 | 21.23 | 4,077 | -1.18(-5.25%) |
Nov 13, 2023 | 22.52 | 22.61 | 22.40 | 22.41 | 1,735 | -0.01(-0.04%) |
Nov 10, 2023 | 22.72 | 22.80 | 22.40 | 22.42 | 2,180 | -0.26(-1.16%) |
Nov 09, 2023 | 22.28 | 22.68 | 22.26 | 22.68 | 8,057 | +0.40(+1.78%) |
Nov 08, 2023 | 22.17 | 22.35 | 22.17 | 22.28 | 5,976 | +0.26(+1.20%) |
Nov 07, 2023 | 22.15 | 22.15 | 22.02 | 22.02 | 2,437 | +0.14(+0.66%) |
Nov 06, 2023 | 21.70 | 21.88 | 21.66 | 21.87 | 5,729 | -0.39(-1.76%) |
Nov 03, 2023 | 22.60 | 22.60 | 22.14 | 22.27 | 13,357 | -0.92(-3.97%) |
Nov 02, 2023 | 23.27 | 23.43 | 23.17 | 23.19 | 5,239 | -0.81(-3.37%) |
Nov 01, 2023 | 24.44 | 24.44 | 24.00 | 24.00 | 551 | -0.45(-1.83%) |
Oct 31, 2023 | 24.61 | 24.80 | 24.44 | 24.44 | 4,212 | +0.31(+1.27%) |
Oct 30, 2023 | 23.94 | 24.18 | 23.86 | 24.14 | 6,754 | -0.55(-2.23%) |
Oct 27, 2023 | 24.67 | 24.69 | 24.67 | 24.69 | 765 | +0.04(+0.15%) |
Oct 26, 2023 | 24.72 | 24.77 | 24.53 | 24.65 | 6,856 | +0.29(+1.18%) |
Oct 25, 2023 | 24.20 | 24.36 | 24.20 | 24.36 | 2,242 | +0.66(+2.80%) |
Oct 24, 2023 | 24.21 | 24.21 | 23.68 | 23.70 | 6,903 | -0.66(-2.72%) |
Oct 23, 2023 | 24.65 | 24.72 | 24.27 | 24.36 | 2,571 | +0.02(+0.08%) |
Oct 20, 2023 | 24.16 | 24.34 | 24.05 | 24.34 | 4,529 | +0.65(+2.74%) |
Oct 19, 2023 | 23.60 | 23.70 | 23.55 | 23.70 | 763 | +0.26(+1.13%) |
Oct 18, 2023 | 23.16 | 23.49 | 23.10 | 23.43 | 9,100 | +0.71(+3.11%) |
Oct 17, 2023 | 22.94 | 22.97 | 22.62 | 22.72 | 16,647 | +0.14(+0.64%) |
Oct 16, 2023 | 22.84 | 22.84 | 22.56 | 22.58 | 1,799 | -0.35(-1.51%) |
Oct 13, 2023 | 22.64 | 22.93 | 22.62 | 22.93 | 602 | +0.22(+0.95%) |
Oct 12, 2023 | 22.35 | 22.71 | 22.35 | 22.71 | 400 | +0.46(+2.08%) |
Oct 11, 2023 | 22.16 | 22.43 | 22.16 | 22.25 | 2,055 | -0.24(-1.06%) |
Oct 10, 2023 | 22.86 | 22.86 | 22.48 | 22.48 | 2,836 | -0.71(-3.04%) |
Oct 09, 2023 | 23.56 | 23.68 | 23.19 | 23.19 | 8,719 | +0.23(+1.00%) |
Oct 06, 2023 | 23.72 | 23.72 | 22.89 | 22.96 | 7,045 | -0.72(-3.05%) |
Oct 05, 2023 | 23.78 | 23.86 | 23.60 | 23.68 | 5,160 | -0.13(-0.53%) |
Oct 04, 2023 | 23.68 | 24.01 | 23.68 | 23.81 | 4,330 | +0.18(+0.75%) |
Oct 03, 2023 | 23.38 | 23.65 | 23.34 | 23.63 | 2,414 | +0.62(+2.70%) |
Oct 02, 2023 | 22.97 | 23.23 | 22.97 | 23.01 | 2,976 | +0.24(+1.05%) |
Sep 29, 2023 | 22.32 | 22.83 | 22.32 | 22.77 | 2,843 | -0.06(-0.28%) |
Sep 28, 2023 | 23.14 | 23.14 | 22.81 | 22.84 | 1,531 | -0.12(-0.51%) |
Sep 27, 2023 | 22.89 | 23.10 | 22.79 | 22.95 | 3,171 | -0.05(-0.21%) |
Sep 26, 2023 | 22.72 | 23.00 | 22.71 | 23.00 | 7,587 | +0.64(+2.85%) |
Sep 25, 2023 | 22.46 | 22.36 | 22.36 | 22.36 | 1,500 | +0.25(+1.15%) |
Sep 22, 2023 | 22.08 | 22.12 | 21.97 | 22.11 | 8,493 | -0.54(-2.40%) |
Sep 21, 2023 | 22.53 | 22.65 | 22.47 | 22.65 | 4,668 | +0.80(+3.66%) |
Sep 20, 2023 | 21.59 | 21.85 | 21.54 | 21.85 | 1,677 | +0.15(+0.71%) |
Sep 19, 2023 | 21.69 | 21.76 | 21.69 | 21.70 | 8,950 | +0.20(+0.93%) |
Sep 18, 2023 | 21.57 | 21.57 | 21.50 | 21.50 | 501 | +0.08(+0.36%) |
Sep 15, 2023 | 21.27 | 21.46 | 21.27 | 21.42 | 1,956 | +0.20(+0.96%) |
Sep 14, 2023 | 21.22 | 21.22 | 21.22 | 21.22 | 754 | -0.25(-1.15%) |
Sep 13, 2023 | 21.54 | 21.54 | 21.46 | 21.46 | 1,842 | +0.07(+0.30%) |
Sep 12, 2023 | 21.43 | 21.44 | 21.39 | 21.40 | 990 | +0.10(+0.47%) |
Sep 11, 2023 | 21.38 | 21.45 | 21.30 | 21.30 | 1,803 | -0.52(-2.36%) |
Sep 08, 2023 | 21.71 | 21.81 | 21.71 | 21.81 | 528 | -0.07(-0.31%) |
Sep 07, 2023 | 21.97 | 21.97 | 21.88 | 21.88 | 731 | +0.49(+2.28%) |
Sep 06, 2023 | 21.08 | 21.43 | 21.07 | 21.39 | 13,557 | +0.28(+1.33%) |
Sep 05, 2023 | 20.98 | 21.12 | 20.98 | 21.11 | 6,426 | +0.33(+1.60%) |
Sep 01, 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 406 | -0.48(-2.28%) |
Aug 31, 2023 | 21.22 | 21.27 | 21.22 | 21.27 | 407 | +0.49(+2.35%) |
Aug 30, 2023 | 20.77 | 20.78 | 20.77 | 20.78 | 930 | +0.18(+0.85%) |
Aug 29, 2023 | 21.08 | 21.08 | 20.57 | 20.60 | 6,441 | -0.53(-2.50%) |
Aug 28, 2023 | 21.18 | 21.18 | 21.09 | 21.13 | 8,258 | -0.42(-1.94%) |
Aug 25, 2023 | 21.52 | 21.77 | 21.52 | 21.55 | 4,497 | -0.02(-0.10%) |
Aug 24, 2023 | 21.24 | 21.57 | 21.24 | 21.57 | 3,923 | +0.16(+0.74%) |
Aug 23, 2023 | 21.56 | 21.61 | 21.39 | 21.41 | 2,277 | -0.57(-2.60%) |
Aug 22, 2023 | 21.93 | 22.12 | 21.93 | 21.98 | 32,516 | -0.01(-0.05%) |
Aug 21, 2023 | 22.17 | 22.24 | 21.98 | 21.99 | 9,990 | -0.12(-0.53%) |
Aug 18, 2023 | 22.21 | 22.26 | 22.05 | 22.11 | 18,654 | +0.30(+1.39%) |
Aug 17, 2023 | 21.38 | 21.81 | 21.38 | 21.81 | 3,259 | -0.16(-0.71%) |
Aug 16, 2023 | 21.69 | 21.96 | 21.59 | 21.96 | 7,286 | +0.37(+1.73%) |
Aug 15, 2023 | 21.40 | 21.60 | 21.40 | 21.59 | 18,160 | +0.71(+3.38%) |
Aug 14, 2023 | 21.25 | 21.30 | 20.89 | 20.89 | 41,884 | +0.09(+0.45%) |
Aug 11, 2023 | 20.67 | 20.90 | 20.67 | 20.79 | 1,595 | +0.61(+3.02%) |
Aug 10, 2023 | 19.93 | 20.18 | 19.73 | 20.18 | 761 | +0.00(+0.01%) |
Aug 09, 2023 | 20.13 | 20.40 | 20.13 | 20.18 | 11,553 | -0.20(-0.97%) |
Aug 08, 2023 | 20.59 | 20.62 | 20.35 | 20.38 | 19,569 | +0.51(+2.57%) |
Aug 07, 2023 | 19.88 | 19.89 | 19.87 | 19.87 | 1,726 | +0.09(+0.45%) |
Aug 04, 2023 | 19.61 | 19.78 | 19.46 | 19.78 | 5,519 | +0.06(+0.30%) |
Aug 03, 2023 | 19.82 | 19.82 | 19.63 | 19.72 | 3,100 | -0.15(-0.76%) |
Aug 02, 2023 | 19.59 | 19.96 | 19.59 | 19.87 | 54,053 | +0.93(+4.91%) |
Aug 01, 2023 | 18.86 | 18.99 | 18.86 | 18.94 | 7,038 | +0.46(+2.49%) |
Jul 31, 2023 | 18.60 | 18.60 | 18.45 | 18.48 | 6,102 | -0.00(-0.02%) |
Jul 28, 2023 | 18.64 | 18.66 | 18.46 | 18.48 | 6,356 | -0.94(-4.84%) |
Jul 27, 2023 | 19.17 | 19.42 | 19.17 | 19.42 | 15,166 | +0.42(+2.24%) |
Jul 26, 2023 | 19.38 | 19.38 | 18.86 | 19.00 | 4,647 | -0.16(-0.84%) |
Jul 25, 2023 | 19.05 | 19.18 | 19.01 | 19.16 | 11,513 | -0.31(-1.59%) |
Jul 24, 2023 | 19.88 | 19.95 | 19.45 | 19.47 | 8,613 | -0.54(-2.72%) |
Jul 21, 2023 | 19.80 | 20.01 | 19.80 | 20.01 | 5,198 | +0.06(+0.31%) |
Jul 20, 2023 | 19.81 | 19.95 | 19.59 | 19.95 | 7,040 | +0.35(+1.81%) |
Jul 19, 2023 | 19.38 | 19.60 | 19.35 | 19.60 | 2,550 | +0.06(+0.33%) |
Jul 18, 2023 | 19.53 | 19.56 | 19.50 | 19.53 | 36,211 | +0.24(+1.25%) |
Jul 17, 2023 | 19.33 | 19.33 | 19.29 | 19.29 | 1,487 | +0.01(+0.05%) |
Jul 14, 2023 | 19.33 | 19.33 | 19.25 | 19.28 | 2,565 | +0.19(+0.99%) |
Jul 13, 2023 | 19.33 | 19.36 | 19.06 | 19.09 | 14,873 | -0.50(-2.54%) |
Jul 12, 2023 | 19.84 | 19.84 | 19.56 | 19.59 | 4,215 | -0.88(-4.31%) |
Jul 11, 2023 | 20.59 | 20.59 | 20.47 | 20.47 | 5,000 | -0.46(-2.22%) |
Jul 10, 2023 | 20.89 | 20.94 | 20.89 | 20.94 | 5,791 | +0.05(+0.25%) |
Jul 07, 2023 | 21.11 | 21.12 | 20.69 | 20.88 | 9,071 | -0.62(-2.87%) |
Jul 06, 2023 | 21.32 | 21.54 | 21.32 | 21.50 | 36,548 | +0.97(+4.74%) |
Jul 05, 2023 | 20.41 | 20.57 | 20.41 | 20.53 | 10,930 | +0.24(+1.19%) |
Jul 03, 2023 | 20.25 | 20.29 | 20.20 | 20.29 | 5,170 | -0.37(-1.80%) |
Jun 30, 2023 | 20.69 | 20.72 | 20.65 | 20.66 | 2,908 | -0.38(-1.82%) |
Jun 29, 2023 | 21.15 | 21.15 | 21.04 | 21.04 | 4,536 | +0.17(+0.83%) |
Jun 28, 2023 | 20.98 | 21.01 | 20.87 | 20.87 | 1,603 | +0.27(+1.31%) |
Jun 27, 2023 | 20.65 | 20.65 | 20.60 | 20.60 | 538 | -0.39(-1.84%) |
Jun 26, 2023 | 20.93 | 21.02 | 20.93 | 20.98 | 816 | -0.12(-0.57%) |
Jun 23, 2023 | 21.08 | 21.23 | 21.08 | 21.10 | 1,504 | +0.60(+2.92%) |
Jun 22, 2023 | 20.57 | 20.57 | 20.47 | 20.50 | 767 | +0.15(+0.76%) |
Jun 21, 2023 | 20.41 | 20.41 | 20.35 | 20.35 | 1,598 | +0.13(+0.67%) |
Jun 20, 2023 | 19.93 | 20.27 | 19.93 | 20.22 | 4,855 | +0.76(+3.93%) |
Jun 16, 2023 | 19.30 | 19.46 | 19.30 | 19.45 | 3,923 | +0.15(+0.80%) |
Jun 15, 2023 | 19.53 | 19.53 | 19.27 | 19.30 | 2,878 | -1.78(-8.46%) |
May 08, 2023 | 21.05 | 21.10 | 21.05 | 21.08 | 659 | -0.02(-0.10%) |
May 05, 2023 | 21.42 | 21.42 | 21.10 | 21.10 | 2,355 | -0.57(-2.63%) |
May 04, 2023 | 21.66 | 21.79 | 21.57 | 21.67 | 3,507 | -0.31(-1.41%) |
May 03, 2023 | 21.98 | 21.98 | 21.89 | 21.98 | 1,815 | -0.00(-0.02%) |
May 02, 2023 | 22.05 | 22.05 | 21.93 | 21.99 | 1,865 | +0.48(+2.23%) |
May 01, 2023 | 21.31 | 21.50 | 21.31 | 21.50 | 13,740 | +0.15(+0.68%) |
Apr 28, 2023 | 21.52 | 21.52 | 21.35 | 21.36 | 1,707 | -0.21(-0.97%) |
Apr 27, 2023 | 21.75 | 21.75 | 21.53 | 21.57 | 10,941 | -0.57(-2.58%) |
Apr 26, 2023 | 22.07 | 22.14 | 22.03 | 22.14 | 1,994 | -0.27(-1.19%) |
Apr 25, 2023 | 22.20 | 22.47 | 22.20 | 22.40 | 8,288 | +0.79(+3.65%) |
Apr 24, 2023 | 21.57 | 21.66 | 21.56 | 21.62 | 6,531 | +0.12(+0.56%) |
Apr 21, 2023 | 21.51 | 21.68 | 21.47 | 21.49 | 8,593 | +0.38(+1.78%) |
Apr 20, 2023 | 21.07 | 21.19 | 20.99 | 21.12 | 811 | +0.15(+0.70%) |
Apr 19, 2023 | 20.90 | 21.10 | 20.90 | 20.97 | 6,085 | +0.42(+2.03%) |
Apr 18, 2023 | 20.58 | 20.58 | 20.56 | 20.56 | 28,195 | +0.02(+0.12%) |
Apr 17, 2023 | 20.59 | 20.59 | 20.53 | 20.53 | 4,460 | -0.20(-0.98%) |
Apr 14, 2023 | 20.75 | 20.75 | 20.74 | 20.74 | 3,744 | +0.27(+1.31%) |
Apr 13, 2023 | 20.64 | 20.64 | 20.47 | 20.47 | 5,254 | -0.62(-2.95%) |
Apr 12, 2023 | 20.66 | 21.09 | 20.66 | 21.09 | 4,920 | +0.36(+1.71%) |
Apr 11, 2023 | 20.66 | 20.74 | 20.66 | 20.74 | 4,145 | -0.33(-1.55%) |
Apr 10, 2023 | 21.12 | 21.25 | 21.06 | 21.06 | 1,725 | +0.01(+0.05%) |
Apr 06, 2023 | 21.06 | 21.09 | 21.05 | 21.05 | 28,535 | -0.18(-0.87%) |
Apr 05, 2023 | 21.10 | 21.31 | 21.10 | 21.24 | 8,041 | +0.35(+1.67%) |
Apr 04, 2023 | 20.95 | 21.01 | 20.87 | 20.89 | 1,721 | -0.02(-0.11%) |