Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.06 | 0 | +0.08(+0.35%) | |||
Mar 27, 2024 | 22.86 | 23.00 | 22.73 | 22.98 | 659,820 | -0.29(-1.25%) |
Mar 26, 2024 | 23.40 | 23.40 | 23.22 | 23.27 | 547,387 | -0.04(-0.17%) |
Mar 25, 2024 | 23.18 | 23.40 | 23.18 | 23.31 | 860,520 | +0.07(+0.30%) |
Mar 22, 2024 | 23.19 | 23.30 | 23.14 | 23.24 | 611,544 | +0.10(+0.43%) |
Mar 21, 2024 | 23.12 | 23.24 | 23.06 | 23.14 | 527,586 | -0.04(-0.17%) |
Mar 20, 2024 | 23.19 | 23.32 | 23.02 | 23.18 | 521,183 | -0.02(-0.09%) |
Mar 19, 2024 | 22.97 | 23.27 | 22.97 | 23.20 | 1,644,181 | +0.28(+1.22%) |
Mar 18, 2024 | 22.75 | 22.99 | 22.62 | 22.92 | 796,710 | +0.11(+0.48%) |
Mar 15, 2024 | 22.86 | 22.90 | 22.61 | 22.81 | 2,466,662 | +0.01(+0.04%) |
Mar 14, 2024 | 22.86 | 22.86 | 22.61 | 22.80 | 528,984 | -0.02(-0.09%) |
Mar 13, 2024 | 22.96 | 23.00 | 22.79 | 22.82 | 401,659 | -0.06(-0.26%) |
Mar 12, 2024 | 22.85 | 22.94 | 22.75 | 22.88 | 262,301 | +0.13(+0.57%) |
Mar 11, 2024 | 22.38 | 22.79 | 22.38 | 22.75 | 485,217 | +0.37(+1.65%) |
Mar 08, 2024 | 22.53 | 22.54 | 22.28 | 22.38 | 755,301 | -0.27(-1.19%) |
Mar 07, 2024 | 22.65 | 22.72 | 22.53 | 22.65 | 436,474 | +0.04(+0.18%) |
Mar 06, 2024 | 22.73 | 22.75 | 22.50 | 22.61 | 437,191 | -0.02(-0.09%) |
Mar 05, 2024 | 22.47 | 22.70 | 22.37 | 22.63 | 547,976 | +0.23(+1.03%) |
Mar 04, 2024 | 22.56 | 22.58 | 22.36 | 22.40 | 520,303 | -0.14(-0.62%) |
Mar 01, 2024 | 22.50 | 22.71 | 22.38 | 22.54 | 400,180 | +0.09(+0.40%) |
Feb 29, 2024 | 22.39 | 22.49 | 22.20 | 22.45 | 1,463,577 | +0.21(+0.94%) |
Feb 28, 2024 | 22.13 | 22.26 | 22.05 | 22.24 | 464,135 | +0.07(+0.32%) |
Feb 27, 2024 | 21.87 | 22.18 | 21.65 | 22.17 | 589,455 | +0.39(+1.79%) |
Feb 26, 2024 | 22.00 | 22.02 | 21.67 | 21.78 | 320,781 | -0.31(-1.40%) |
Feb 23, 2024 | 21.84 | 22.17 | 21.43 | 22.09 | 713,957 | +0.19(+0.87%) |
Feb 22, 2024 | 21.77 | 21.94 | 21.59 | 21.90 | 897,226 | +0.07(+0.32%) |
Feb 21, 2024 | 21.16 | 21.85 | 20.64 | 21.83 | 1,324,308 | +0.95(+4.55%) |
Feb 20, 2024 | 20.86 | 21.01 | 20.74 | 20.88 | 378,797 | +0.05(+0.24%) |
Feb 16, 2024 | 20.83 | 0 | +0.01(+0.05%) | |||
Feb 15, 2024 | 20.42 | 20.83 | 20.42 | 20.82 | 295,535 | +0.28(+1.36%) |
Feb 14, 2024 | 20.71 | 20.82 | 20.47 | 20.54 | 248,433 | -0.08(-0.39%) |
Feb 13, 2024 | 21.00 | 21.00 | 20.47 | 20.62 | 302,573 | -0.27(-1.29%) |
Feb 12, 2024 | 20.61 | 21.00 | 20.60 | 20.89 | 346,468 | +0.23(+1.11%) |
Feb 09, 2024 | 20.56 | 20.69 | 20.47 | 20.66 | 284,948 | +0.19(+0.93%) |
Feb 08, 2024 | 20.47 | 20.54 | 20.39 | 20.47 | 274,564 | +0.01(+0.05%) |
Feb 07, 2024 | 20.57 | 20.57 | 20.37 | 20.46 | 296,891 | -0.03(-0.15%) |
Feb 06, 2024 | 20.61 | 20.64 | 20.33 | 20.49 | 437,797 | -0.13(-0.63%) |
Feb 05, 2024 | 21.10 | 21.10 | 20.60 | 20.62 | 442,631 | -0.53(-2.51%) |
Feb 02, 2024 | 21.42 | 21.42 | 21.05 | 21.15 | 342,847 | -0.28(-1.31%) |
Feb 01, 2024 | 21.54 | 21.68 | 21.39 | 21.43 | 364,987 | -0.03(-0.14%) |
Jan 31, 2024 | 21.56 | 21.60 | 21.27 | 21.46 | 447,080 | +0.02(+0.09%) |
Jan 30, 2024 | 21.28 | 21.50 | 21.20 | 21.44 | 190,685 | +0.07(+0.33%) |
Jan 29, 2024 | 21.49 | 21.49 | 21.31 | 21.37 | 469,659 | -0.14(-0.65%) |
Jan 26, 2024 | 21.35 | 21.56 | 21.26 | 21.51 | 594,961 | +0.22(+1.03%) |
Jan 25, 2024 | 21.35 | 21.51 | 21.26 | 21.29 | 363,755 | -0.04(-0.19%) |
Jan 24, 2024 | 21.40 | 21.55 | 21.26 | 21.33 | 626,469 | +0.11(+0.52%) |
Jan 23, 2024 | 21.05 | 21.25 | 20.99 | 21.22 | 374,736 | +0.17(+0.81%) |
Jan 22, 2024 | 21.01 | 21.12 | 20.86 | 21.05 | 643,075 | +0.05(+0.24%) |
Jan 19, 2024 | 21.04 | 21.05 | 20.87 | 21.00 | 467,396 | -0.04(-0.19%) |
Jan 18, 2024 | 20.95 | 21.26 | 20.79 | 21.04 | 813,164 | +0.14(+0.67%) |
Jan 17, 2024 | 20.80 | 21.00 | 20.68 | 20.90 | 867,814 | -0.05(-0.24%) |
Jan 16, 2024 | 21.00 | 21.19 | 20.90 | 20.95 | 666,952 | -0.20(-0.95%) |
Jan 15, 2024 | 20.96 | 21.15 | 20.89 | 21.15 | 322,326 | +0.24(+1.15%) |
Jan 12, 2024 | 20.99 | 21.11 | 20.85 | 20.91 | 399,813 | +0.08(+0.38%) |
Jan 11, 2024 | 20.78 | 20.88 | 20.55 | 20.83 | 345,111 | +0.13(+0.63%) |
Jan 10, 2024 | 20.50 | 20.76 | 20.44 | 20.70 | 584,997 | +0.21(+1.02%) |
Jan 09, 2024 | 20.74 | 20.74 | 20.40 | 20.49 | 400,621 | -0.25(-1.21%) |
Jan 08, 2024 | 20.54 | 20.76 | 20.48 | 20.74 | 761,808 | +0.14(+0.68%) |
Jan 05, 2024 | 20.63 | 20.72 | 20.43 | 20.60 | 250,154 | +0.00(+0.00%) |
Jan 04, 2024 | 20.75 | 20.75 | 20.50 | 20.60 | 482,986 | -0.01(-0.05%) |
Jan 03, 2024 | 20.35 | 20.72 | 20.35 | 20.61 | 378,137 | +0.27(+1.33%) |
Jan 02, 2024 | 20.27 | 20.52 | 20.26 | 20.34 | 503,024 | +0.21(+1.04%) |
Dec 29, 2023 | 20.13 | 0 | +0.04(+0.20%) | |||
Dec 28, 2023 | 20.38 | 20.42 | 20.09 | 20.09 | 336,398 | -0.68(-3.27%) |
Dec 27, 2023 | 20.81 | 20.82 | 20.72 | 20.77 | 769,205 | +0.06(+0.29%) |
Dec 22, 2023 | 20.71 | 0 | +0.21(+1.02%) | |||
Dec 21, 2023 | 20.24 | 20.51 | 20.24 | 20.50 | 615,518 | +0.25(+1.23%) |
Dec 20, 2023 | 20.43 | 20.53 | 20.23 | 20.25 | 906,755 | -0.09(-0.44%) |
Dec 19, 2023 | 19.94 | 20.47 | 19.79 | 20.34 | 1,203,310 | +0.00(+0.00%) |
Dec 18, 2023 | 20.32 | 20.48 | 20.26 | 20.34 | 680,011 | +0.24(+1.19%) |
Dec 15, 2023 | 20.17 | 20.17 | 19.86 | 20.10 | 2,008,884 | -0.03(-0.15%) |
Dec 14, 2023 | 20.25 | 20.56 | 20.06 | 20.13 | 1,305,860 | +0.04(+0.20%) |
Dec 13, 2023 | 19.54 | 20.12 | 19.46 | 20.09 | 718,830 | +0.54(+2.76%) |
Dec 12, 2023 | 19.87 | 20.03 | 19.42 | 19.55 | 1,096,107 | -0.42(-2.10%) |
Dec 11, 2023 | 20.35 | 20.45 | 19.96 | 19.97 | 1,191,770 | -0.41(-2.01%) |
Dec 08, 2023 | 20.37 | 20.45 | 20.25 | 20.38 | 484,285 | +0.06(+0.30%) |
Dec 07, 2023 | 20.54 | 20.60 | 20.29 | 20.32 | 692,555 | -0.08(-0.39%) |
Dec 06, 2023 | 20.52 | 20.77 | 20.39 | 20.40 | 993,034 | -0.18(-0.87%) |
Dec 05, 2023 | 20.74 | 20.88 | 20.57 | 20.58 | 493,499 | -0.11(-0.53%) |
Dec 04, 2023 | 20.45 | 20.89 | 20.45 | 20.69 | 676,891 | +0.16(+0.78%) |
Dec 01, 2023 | 20.55 | 20.78 | 20.50 | 20.53 | 608,079 | +0.05(+0.24%) |
Nov 30, 2023 | 20.58 | 20.64 | 20.29 | 20.48 | 1,287,135 | +0.03(+0.15%) |
Nov 29, 2023 | 20.89 | 20.95 | 20.43 | 20.45 | 384,310 | -0.28(-1.35%) |
Nov 28, 2023 | 20.60 | 20.81 | 20.52 | 20.73 | 359,742 | +0.20(+0.97%) |
Nov 27, 2023 | 20.57 | 20.65 | 20.51 | 20.53 | 188,255 | -0.15(-0.73%) |
Nov 24, 2023 | 20.56 | 20.77 | 20.56 | 20.68 | 577,662 | +0.00(+0.00%) |
Nov 23, 2023 | 20.52 | 20.78 | 20.52 | 20.68 | 70,267 | +0.04(+0.19%) |
Nov 22, 2023 | 20.50 | 20.64 | 20.46 | 20.64 | 373,901 | -0.02(-0.10%) |
Nov 21, 2023 | 20.72 | 20.91 | 20.57 | 20.66 | 559,796 | -0.27(-1.29%) |
Nov 20, 2023 | 20.91 | 20.95 | 20.59 | 20.93 | 393,941 | +0.08(+0.38%) |
Nov 17, 2023 | 20.52 | 20.91 | 20.35 | 20.85 | 299,117 | +0.27(+1.31%) |
Nov 16, 2023 | 21.00 | 21.00 | 20.32 | 20.58 | 487,952 | -0.33(-1.58%) |
Nov 15, 2023 | 20.89 | 21.05 | 20.74 | 20.91 | 575,845 | +0.01(+0.05%) |
Nov 14, 2023 | 21.09 | 21.09 | 20.83 | 20.90 | 295,114 | -0.05(-0.24%) |
Nov 13, 2023 | 20.88 | 21.06 | 20.88 | 20.95 | 313,140 | +0.05(+0.24%) |
Nov 10, 2023 | 20.99 | 20.99 | 20.59 | 20.90 | 670,791 | +0.08(+0.38%) |
Nov 09, 2023 | 20.95 | 21.02 | 20.79 | 20.82 | 622,097 | -0.06(-0.29%) |
Nov 08, 2023 | 20.75 | 20.95 | 20.71 | 20.88 | 416,213 | +0.05(+0.24%) |
Nov 07, 2023 | 20.58 | 21.00 | 20.46 | 20.83 | 1,009,156 | +0.10(+0.48%) |
Nov 06, 2023 | 20.99 | 21.13 | 20.52 | 20.73 | 901,357 | -0.16(-0.77%) |
Nov 03, 2023 | 21.00 | 21.05 | 20.79 | 20.89 | 680,125 | -0.09(-0.43%) |
Nov 02, 2023 | 20.61 | 21.10 | 20.61 | 20.98 | 740,866 | +0.44(+2.14%) |
Nov 01, 2023 | 21.09 | 21.09 | 20.46 | 20.54 | 1,242,863 | -0.53(-2.52%) |
Oct 31, 2023 | 19.75 | 21.11 | 19.33 | 21.07 | 2,563,961 | -0.05(-0.24%) |
Oct 30, 2023 | 21.00 | 21.28 | 21.00 | 21.12 | 786,643 | +0.18(+0.86%) |
Oct 27, 2023 | 21.02 | 21.11 | 20.86 | 20.94 | 908,540 | -0.11(-0.52%) |
Oct 26, 2023 | 20.95 | 21.12 | 20.89 | 21.05 | 506,784 | +0.04(+0.19%) |
Oct 25, 2023 | 20.91 | 21.07 | 20.75 | 21.01 | 653,807 | +0.20(+0.96%) |
Oct 24, 2023 | 21.19 | 21.19 | 20.80 | 20.81 | 1,064,784 | +0.11(+0.53%) |
Oct 23, 2023 | 20.71 | 20.97 | 20.62 | 20.70 | 1,592,225 | -0.17(-0.81%) |
Oct 20, 2023 | 21.15 | 21.16 | 20.74 | 20.87 | 589,166 | -0.34(-1.60%) |
Oct 19, 2023 | 20.80 | 21.28 | 20.66 | 21.21 | 1,023,380 | +0.25(+1.19%) |
Oct 18, 2023 | 20.81 | 20.99 | 20.71 | 20.96 | 1,412,656 | +0.19(+0.91%) |
Oct 17, 2023 | 20.46 | 20.79 | 20.44 | 20.77 | 831,354 | +0.20(+0.97%) |
Oct 16, 2023 | 20.58 | 20.62 | 20.31 | 20.57 | 1,958,709 | +0.16(+0.78%) |
Oct 13, 2023 | 20.28 | 20.45 | 20.15 | 20.41 | 822,001 | +0.37(+1.85%) |
Oct 12, 2023 | 20.22 | 20.22 | 19.91 | 20.04 | 375,751 | -0.05(-0.25%) |
Oct 11, 2023 | 19.64 | 20.10 | 19.63 | 20.09 | 1,148,312 | +0.52(+2.66%) |
Oct 10, 2023 | 19.56 | 19.90 | 19.53 | 19.57 | 1,004,372 | +0.27(+1.40%) |
Oct 06, 2023 | 19.30 | 0 | +0.06(+0.31%) | |||
Oct 05, 2023 | 18.81 | 19.26 | 18.74 | 19.24 | 809,863 | +0.48(+2.56%) |
Oct 04, 2023 | 18.61 | 18.81 | 18.45 | 18.76 | 721,544 | +0.05(+0.27%) |
Oct 03, 2023 | 18.75 | 19.02 | 18.60 | 18.71 | 974,871 | -0.07(-0.37%) |
Oct 02, 2023 | 19.42 | 19.50 | 18.74 | 18.78 | 902,803 | -0.65(-3.35%) |
Sep 29, 2023 | 19.34 | 19.43 | 19.13 | 19.43 | 1,871,393 | +0.12(+0.62%) |
Sep 28, 2023 | 19.45 | 19.60 | 19.23 | 19.31 | 702,821 | -0.54(-2.72%) |
Sep 27, 2023 | 19.97 | 19.97 | 19.69 | 19.85 | 1,170,773 | +0.17(+0.86%) |
Sep 26, 2023 | 20.10 | 20.11 | 19.60 | 19.68 | 758,082 | -0.50(-2.48%) |
Sep 25, 2023 | 20.23 | 20.28 | 20.14 | 20.18 | 1,348,132 | -0.03(-0.15%) |
Sep 22, 2023 | 20.12 | 20.29 | 20.11 | 20.21 | 798,418 | +0.12(+0.60%) |
Sep 21, 2023 | 20.55 | 20.58 | 20.06 | 20.09 | 1,255,209 | -0.50(-2.43%) |
Sep 20, 2023 | 20.70 | 20.76 | 20.59 | 20.59 | 500,865 | -0.09(-0.44%) |
Sep 19, 2023 | 20.89 | 20.93 | 20.65 | 20.68 | 777,498 | -0.19(-0.91%) |
Sep 18, 2023 | 20.91 | 20.98 | 20.82 | 20.87 | 1,888,951 | -0.04(-0.19%) |
Sep 15, 2023 | 20.86 | 21.00 | 20.79 | 20.91 | 1,481,461 | +0.09(+0.43%) |
Sep 14, 2023 | 20.48 | 21.02 | 20.47 | 20.82 | 1,306,941 | +0.46(+2.26%) |
Sep 13, 2023 | 20.46 | 20.60 | 20.30 | 20.36 | 1,013,510 | -0.03(-0.15%) |
Sep 12, 2023 | 20.27 | 20.40 | 20.22 | 20.39 | 1,114,141 | +0.21(+1.04%) |
Sep 11, 2023 | 20.23 | 20.36 | 20.18 | 20.18 | 687,726 | +0.01(+0.05%) |
Sep 08, 2023 | 20.06 | 20.29 | 20.06 | 20.17 | 706,695 | +0.17(+0.85%) |
Sep 07, 2023 | 19.97 | 20.13 | 19.95 | 20.00 | 562,770 | -0.05(-0.25%) |
Sep 06, 2023 | 20.36 | 20.36 | 19.83 | 20.05 | 1,364,192 | -0.35(-1.72%) |
Sep 05, 2023 | 20.51 | 20.67 | 20.37 | 20.40 | 934,073 | -0.04(-0.20%) |
Sep 01, 2023 | 20.44 | 0 | +0.12(+0.59%) | |||
Aug 31, 2023 | 20.20 | 20.40 | 20.07 | 20.32 | 1,074,192 | +0.15(+0.74%) |
Aug 30, 2023 | 20.16 | 20.33 | 20.16 | 20.17 | 369,006 | +0.08(+0.40%) |
Aug 29, 2023 | 20.14 | 20.21 | 20.02 | 20.09 | 500,208 | +0.00(+0.00%) |
Aug 28, 2023 | 19.96 | 20.26 | 19.96 | 20.09 | 472,426 | +0.23(+1.16%) |
Aug 25, 2023 | 19.76 | 19.98 | 19.76 | 19.86 | 493,604 | +0.22(+1.12%) |
Aug 24, 2023 | 19.41 | 19.70 | 19.37 | 19.64 | 694,355 | +0.21(+1.08%) |
Aug 23, 2023 | 19.38 | 19.48 | 19.29 | 19.43 | 1,043,675 | +0.03(+0.15%) |
Aug 22, 2023 | 19.70 | 19.70 | 19.39 | 19.40 | 639,854 | -0.28(-1.42%) |
Aug 21, 2023 | 19.99 | 20.00 | 19.65 | 19.68 | 1,198,466 | -0.26(-1.30%) |
Aug 18, 2023 | 19.89 | 20.07 | 19.83 | 19.94 | 539,916 | +0.06(+0.30%) |
Aug 17, 2023 | 19.71 | 19.98 | 19.71 | 19.88 | 743,693 | +0.24(+1.22%) |
Aug 16, 2023 | 19.46 | 19.67 | 19.40 | 19.64 | 568,211 | +0.15(+0.77%) |
Aug 15, 2023 | 19.69 | 19.77 | 19.34 | 19.49 | 968,603 | -0.33(-1.66%) |
Aug 14, 2023 | 20.06 | 20.11 | 19.79 | 19.82 | 1,020,189 | -0.31(-1.54%) |
Aug 11, 2023 | 20.15 | 20.30 | 20.11 | 20.13 | 819,971 | -0.02(-0.10%) |
Aug 10, 2023 | 20.30 | 20.44 | 20.11 | 20.15 | 944,034 | -0.17(-0.84%) |
Aug 09, 2023 | 20.33 | 20.45 | 20.25 | 20.32 | 912,366 | +0.07(+0.35%) |
Aug 08, 2023 | 20.02 | 20.25 | 19.85 | 20.25 | 1,799,599 | +0.25(+1.25%) |
Aug 04, 2023 | 20.00 | 0 | -0.21(-1.04%) | |||
Aug 03, 2023 | 20.64 | 20.64 | 20.18 | 20.21 | 512,346 | -0.37(-1.80%) |
Aug 02, 2023 | 20.40 | 20.62 | 20.20 | 20.58 | 665,444 | +0.03(+0.15%) |
Aug 01, 2023 | 20.75 | 21.05 | 20.15 | 20.55 | 1,540,898 | -0.92(-4.29%) |
Jul 31, 2023 | 21.16 | 21.53 | 21.16 | 21.47 | 1,026,908 | +0.27(+1.27%) |
Jul 28, 2023 | 21.06 | 21.28 | 21.00 | 21.20 | 576,489 | +0.15(+0.71%) |
Jul 27, 2023 | 21.19 | 21.25 | 21.01 | 21.05 | 481,598 | -0.17(-0.80%) |
Jul 26, 2023 | 21.15 | 21.27 | 21.12 | 21.22 | 1,016,257 | +0.11(+0.52%) |
Jul 25, 2023 | 21.18 | 21.51 | 21.10 | 21.11 | 1,134,452 | -0.07(-0.33%) |
Jul 24, 2023 | 21.09 | 21.27 | 21.06 | 21.18 | 1,179,466 | +0.04(+0.19%) |
Jul 21, 2023 | 21.03 | 21.19 | 20.96 | 21.14 | 499,995 | +0.15(+0.71%) |
Jul 20, 2023 | 20.89 | 21.02 | 20.83 | 20.99 | 946,939 | +0.13(+0.62%) |
Jul 19, 2023 | 20.94 | 21.05 | 20.81 | 20.86 | 319,557 | -0.01(-0.05%) |
Jul 18, 2023 | 20.73 | 20.92 | 20.67 | 20.87 | 669,731 | +0.17(+0.82%) |
Jul 17, 2023 | 20.88 | 20.88 | 20.68 | 20.70 | 1,953,781 | -0.20(-0.96%) |
Jul 14, 2023 | 20.95 | 21.09 | 20.80 | 20.90 | 988,949 | +0.21(+1.01%) |
Jul 13, 2023 | 20.57 | 20.76 | 20.57 | 20.69 | 1,192,278 | +0.15(+0.73%) |
Jul 12, 2023 | 20.23 | 20.56 | 20.11 | 20.54 | 1,065,817 | +0.38(+1.88%) |
Jul 11, 2023 | 20.44 | 20.44 | 20.10 | 20.16 | 1,075,550 | -0.19(-0.93%) |
Jul 10, 2023 | 20.58 | 20.58 | 20.33 | 20.35 | 787,649 | -0.25(-1.21%) |
Jul 07, 2023 | 20.63 | 20.66 | 20.48 | 20.60 | 596,450 | -0.10(-0.48%) |
Jul 06, 2023 | 20.83 | 20.83 | 20.60 | 20.70 | 1,421,817 | -0.05(-0.24%) |
Jul 05, 2023 | 20.86 | 20.90 | 20.71 | 20.75 | 704,307 | -0.05(-0.24%) |
Jul 04, 2023 | 20.81 | 20.88 | 20.78 | 20.80 | 112,626 | -0.03(-0.14%) |
Jun 30, 2023 | 20.83 | 0 | +0.08(+0.39%) | |||
Jun 29, 2023 | 20.63 | 20.83 | 20.55 | 20.75 | 1,023,652 | -0.19(-0.91%) |
Jun 28, 2023 | 20.78 | 20.99 | 20.69 | 20.94 | 984,859 | +0.21(+1.01%) |
Jun 27, 2023 | 20.88 | 21.15 | 20.68 | 20.73 | 841,593 | -0.13(-0.62%) |
Jun 26, 2023 | 20.63 | 20.95 | 20.63 | 20.86 | 1,662,644 | +0.21(+1.02%) |
Jun 23, 2023 | 20.87 | 20.87 | 20.55 | 20.65 | 1,335,763 | -0.01(-0.05%) |
Jun 22, 2023 | 20.66 | 20.78 | 20.49 | 20.66 | 1,964,235 | -0.14(-0.67%) |
Jun 21, 2023 | 20.79 | 20.94 | 20.70 | 20.80 | 935,923 | -0.12(-0.57%) |
Jun 20, 2023 | 21.20 | 21.25 | 20.83 | 20.92 | 1,059,570 | -0.34(-1.60%) |
Jun 19, 2023 | 21.23 | 21.52 | 21.21 | 21.26 | 552,157 | +0.07(+0.33%) |
Jun 16, 2023 | 21.15 | 21.42 | 21.11 | 21.19 | 2,670,178 | +0.10(+0.47%) |
Jun 15, 2023 | 21.00 | 21.25 | 20.57 | 21.09 | 2,045,640 | -0.21(-0.99%) |
Jun 14, 2023 | 21.76 | 21.76 | 21.25 | 21.30 | 801,596 | -0.29(-1.34%) |
Jun 13, 2023 | 21.65 | 21.88 | 21.55 | 21.59 | 787,119 | +0.10(+0.47%) |
Jun 12, 2023 | 21.74 | 21.80 | 21.47 | 21.49 | 866,766 | -0.41(-1.87%) |
Jun 09, 2023 | 22.40 | 22.40 | 21.83 | 21.90 | 581,372 | -0.50(-2.23%) |
Jun 08, 2023 | 22.67 | 22.67 | 22.27 | 22.40 | 298,000 | -0.25(-1.10%) |
Jun 07, 2023 | 22.29 | 22.68 | 22.24 | 22.65 | 958,151 | +0.45(+2.03%) |
Jun 06, 2023 | 21.88 | 22.26 | 21.72 | 22.20 | 924,010 | +0.20(+0.91%) |
Jun 05, 2023 | 22.52 | 22.70 | 21.92 | 22.00 | 858,559 | -0.33(-1.48%) |
Jun 02, 2023 | 21.91 | 22.39 | 21.71 | 22.33 | 873,963 | +0.66(+3.05%) |
Jun 01, 2023 | 21.77 | 21.95 | 21.30 | 21.67 | 1,177,761 | -0.24(-1.10%) |
May 31, 2023 | 21.42 | 22.21 | 20.97 | 21.91 | 1,551,870 | +0.38(+1.76%) |
May 30, 2023 | 21.57 | 21.69 | 21.37 | 21.53 | 587,146 | +0.05(+0.23%) |
May 29, 2023 | 21.16 | 21.51 | 21.12 | 21.48 | 118,949 | +0.27(+1.27%) |
May 26, 2023 | 21.34 | 21.40 | 21.17 | 21.21 | 258,889 | -0.09(-0.42%) |
May 25, 2023 | 21.30 | 21.37 | 21.14 | 21.30 | 485,953 | -0.11(-0.51%) |
May 24, 2023 | 21.41 | 21.53 | 21.20 | 21.41 | 295,542 | +0.02(+0.09%) |
May 23, 2023 | 21.57 | 21.67 | 21.31 | 21.39 | 506,381 | -0.24(-1.11%) |
May 19, 2023 | 21.63 | 0 | +0.07(+0.32%) | |||
May 18, 2023 | 22.14 | 22.24 | 21.43 | 21.56 | 850,959 | -0.58(-2.62%) |
May 17, 2023 | 22.55 | 22.86 | 22.11 | 22.14 | 684,648 | +0.71(+3.31%) |
May 16, 2023 | 21.73 | 21.81 | 21.35 | 21.43 | 340,167 | -0.38(-1.74%) |
May 15, 2023 | 21.85 | 21.88 | 21.69 | 21.81 | 246,287 | +0.00(+0.00%) |
May 12, 2023 | 21.81 | 21.94 | 21.76 | 21.81 | 318,257 | +0.04(+0.18%) |
May 11, 2023 | 21.78 | 21.86 | 21.61 | 21.77 | 418,707 | -0.08(-0.37%) |
May 10, 2023 | 22.16 | 22.22 | 21.78 | 21.85 | 329,972 | -0.25(-1.13%) |
May 09, 2023 | 21.85 | 22.25 | 21.83 | 22.10 | 370,263 | +0.14(+0.64%) |
May 08, 2023 | 21.89 | 22.15 | 21.89 | 21.96 | 555,415 | +0.13(+0.60%) |
May 05, 2023 | 22.26 | 22.37 | 21.79 | 21.83 | 666,755 | -0.03(-0.14%) |
May 04, 2023 | 22.13 | 22.13 | 21.63 | 21.86 | 829,390 | -0.28(-1.26%) |
May 03, 2023 | 22.60 | 22.64 | 21.70 | 22.14 | 1,366,621 | -0.67(-2.94%) |
May 02, 2023 | 23.28 | 23.39 | 22.55 | 22.81 | 1,197,937 | -0.20(-0.87%) |
May 01, 2023 | 22.91 | 23.19 | 22.70 | 23.01 | 735,431 | +0.02(+0.09%) |
Apr 28, 2023 | 22.57 | 23.06 | 22.57 | 22.99 | 1,400,505 | +0.50(+2.22%) |
Apr 27, 2023 | 22.15 | 22.55 | 22.15 | 22.49 | 909,910 | +0.24(+1.08%) |
Apr 26, 2023 | 22.08 | 22.43 | 22.08 | 22.25 | 431,179 | +0.05(+0.23%) |
Apr 25, 2023 | 22.23 | 22.40 | 22.19 | 22.20 | 206,265 | -0.08(-0.36%) |
Apr 24, 2023 | 21.96 | 22.38 | 21.94 | 22.28 | 1,197,982 | +0.24(+1.09%) |
Apr 21, 2023 | 22.11 | 22.11 | 21.88 | 22.04 | 887,545 | -0.01(-0.05%) |
Apr 20, 2023 | 22.22 | 22.27 | 21.91 | 22.05 | 1,028,168 | -0.35(-1.56%) |
Apr 19, 2023 | 22.31 | 22.48 | 22.16 | 22.40 | 722,332 | -0.02(-0.09%) |
Apr 18, 2023 | 22.60 | 22.64 | 22.37 | 22.42 | 1,230,881 | -0.19(-0.84%) |
Apr 17, 2023 | 22.65 | 22.73 | 22.48 | 22.61 | 1,184,700 | +0.01(+0.04%) |
Apr 14, 2023 | 22.62 | 22.71 | 22.55 | 22.60 | 726,732 | -0.02(-0.09%) |
Apr 13, 2023 | 22.45 | 22.91 | 22.45 | 22.62 | 692,226 | +0.15(+0.67%) |
Apr 12, 2023 | 22.53 | 22.63 | 22.45 | 22.47 | 332,274 | +0.02(+0.09%) |
Apr 11, 2023 | 22.43 | 22.57 | 22.33 | 22.45 | 724,722 | +0.06(+0.27%) |
Apr 10, 2023 | 22.01 | 22.49 | 22.01 | 22.39 | 1,044,647 | +0.41(+1.87%) |
Apr 06, 2023 | 21.98 | 0 | -0.10(-0.45%) | |||
Apr 05, 2023 | 21.87 | 22.23 | 21.85 | 22.08 | 624,001 | +0.17(+0.78%) |
Apr 04, 2023 | 22.11 | 22.26 | 21.61 | 21.91 | 647,490 | +0.12(+0.55%) |