Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 21.56 | 21.56 | 21.38 | 21.38 | 5,558 | -0.38(-1.75%) |
Nov 29, 2023 | 21.85 | 21.88 | 21.76 | 21.76 | 12,715 | -0.33(-1.49%) |
Nov 28, 2023 | 22.17 | 22.23 | 22.09 | 22.09 | 155,581 | +0.10(+0.45%) |
Nov 27, 2023 | 22.14 | 22.16 | 21.99 | 21.99 | 95,987 | -0.46(-2.05%) |
Nov 24, 2023 | 22.09 | 22.45 | 22.09 | 22.45 | 2,196 | +0.30(+1.35%) |
Nov 22, 2023 | 22.19 | 22.23 | 22.15 | 22.15 | 9,012 | -0.04(-0.18%) |
Nov 21, 2023 | 22.18 | 22.19 | 22.11 | 22.19 | 6,581 | +0.06(+0.27%) |
Nov 20, 2023 | 22.09 | 22.17 | 22.07 | 22.13 | 7,012 | -0.03(-0.13%) |
Nov 17, 2023 | 22.02 | 22.16 | 22.02 | 22.16 | 3,760 | +0.04(+0.18%) |
Nov 16, 2023 | 22.11 | 22.13 | 21.97 | 22.12 | 7,052 | +0.11(+0.50%) |
Nov 15, 2023 | 22.02 | 22.02 | 21.97 | 22.01 | 8,967 | +0.23(+1.06%) |
Nov 14, 2023 | 21.86 | 21.91 | 21.75 | 21.78 | 7,786 | +0.25(+1.16%) |
Nov 13, 2023 | 21.52 | 21.67 | 21.52 | 21.53 | 4,720 | +0.05(+0.23%) |
Nov 10, 2023 | 21.32 | 21.48 | 21.25 | 21.48 | 4,604 | +0.24(+1.13%) |
Nov 09, 2023 | 21.27 | 21.52 | 21.24 | 21.24 | 19,318 | +0.01(+0.05%) |
Nov 08, 2023 | 21.19 | 21.36 | 21.18 | 21.23 | 6,119 | +0.21(+1.00%) |
Nov 07, 2023 | 20.98 | 21.03 | 20.98 | 21.02 | 9,567 | -0.33(-1.55%) |
Nov 06, 2023 | 21.29 | 21.39 | 21.28 | 21.35 | 9,271 | +0.16(+0.76%) |
Nov 03, 2023 | 21.23 | 21.26 | 21.14 | 21.19 | 11,780 | -0.25(-1.17%) |
Nov 02, 2023 | 21.49 | 21.49 | 21.30 | 21.44 | 23,184 | -0.02(-0.09%) |
Nov 01, 2023 | 21.47 | 21.47 | 21.30 | 21.46 | 40,522 | +0.27(+1.27%) |
Oct 31, 2023 | 21.48 | 21.48 | 21.16 | 21.19 | 75,424 | -0.32(-1.49%) |
Oct 30, 2023 | 21.55 | 21.57 | 21.35 | 21.51 | 7,189 | +0.07(+0.33%) |
Oct 27, 2023 | 21.29 | 21.50 | 21.29 | 21.44 | 5,809 | -0.13(-0.60%) |
Oct 26, 2023 | 21.70 | 21.70 | 21.47 | 21.57 | 12,197 | +1.02(+4.96%) |
Oct 25, 2023 | 20.55 | 20.69 | 20.55 | 20.55 | 11,156 | +0.02(+0.10%) |
Oct 24, 2023 | 20.52 | 20.54 | 20.45 | 20.53 | 31,145 | -0.32(-1.53%) |
Oct 23, 2023 | 20.86 | 20.91 | 20.70 | 20.85 | 10,308 | +0.11(+0.53%) |
Oct 20, 2023 | 20.68 | 20.77 | 20.68 | 20.74 | 25,969 | -0.17(-0.81%) |
Oct 19, 2023 | 20.90 | 20.93 | 20.84 | 20.91 | 18,582 | -0.06(-0.26%) |
Oct 18, 2023 | 20.69 | 21.04 | 20.69 | 20.97 | 5,309 | -0.01(-0.07%) |
Oct 17, 2023 | 21.00 | 21.18 | 20.94 | 20.98 | 17,523 | +0.28(+1.35%) |
Oct 16, 2023 | 20.67 | 20.70 | 20.61 | 20.70 | 10,063 | +0.10(+0.49%) |
Oct 13, 2023 | 20.73 | 20.82 | 20.48 | 20.60 | 5,347 | -0.16(-0.77%) |
Oct 12, 2023 | 20.90 | 20.99 | 20.75 | 20.76 | 6,450 | -0.10(-0.48%) |
Oct 11, 2023 | 20.80 | 20.97 | 20.80 | 20.86 | 8,263 | +0.35(+1.71%) |
Oct 10, 2023 | 20.50 | 20.58 | 20.46 | 20.51 | 11,601 | +0.09(+0.44%) |
Oct 09, 2023 | 20.21 | 20.51 | 20.21 | 20.42 | 16,132 | +0.13(+0.64%) |
Oct 06, 2023 | 20.14 | 20.40 | 20.14 | 20.29 | 11,702 | +0.30(+1.49%) |
Oct 05, 2023 | 19.82 | 20.00 | 19.76 | 19.99 | 26,947 | +0.39(+2.00%) |
Oct 04, 2023 | 19.79 | 19.79 | 19.55 | 19.60 | 14,700 | +0.15(+0.77%) |
Oct 03, 2023 | 19.47 | 19.56 | 19.35 | 19.45 | 20,048 | -0.30(-1.52%) |
Oct 02, 2023 | 20.09 | 20.12 | 19.75 | 19.75 | 14,507 | -0.81(-3.94%) |
Sep 29, 2023 | 20.73 | 20.73 | 20.55 | 20.56 | 7,833 | +0.09(+0.44%) |
Sep 28, 2023 | 20.45 | 20.60 | 20.45 | 20.47 | 12,737 | +0.15(+0.74%) |
Sep 27, 2023 | 20.43 | 20.43 | 20.25 | 20.32 | 14,660 | -0.50(-2.40%) |
Sep 26, 2023 | 20.81 | 20.82 | 20.63 | 20.82 | 12,525 | +0.10(+0.48%) |
Sep 25, 2023 | 20.68 | 20.72 | 20.66 | 20.72 | 7,116 | -0.34(-1.61%) |
Sep 22, 2023 | 21.18 | 21.21 | 21.03 | 21.06 | 5,736 | -0.27(-1.27%) |
Sep 21, 2023 | 21.33 | 21.42 | 21.30 | 21.33 | 14,722 | -0.32(-1.48%) |
Sep 20, 2023 | 21.81 | 21.81 | 21.61 | 21.65 | 8,213 | -0.03(-0.14%) |
Sep 19, 2023 | 21.60 | 21.68 | 21.52 | 21.68 | 11,043 | +0.02(+0.09%) |
Sep 18, 2023 | 21.63 | 21.76 | 21.62 | 21.66 | 6,351 | -0.08(-0.37%) |
Sep 15, 2023 | 21.75 | 21.86 | 21.73 | 21.74 | 9,083 | +0.01(+0.05%) |
Sep 14, 2023 | 21.65 | 21.78 | 21.65 | 21.73 | 12,747 | +0.03(+0.14%) |
Sep 13, 2023 | 21.69 | 21.80 | 21.68 | 21.70 | 5,023 | +0.15(+0.70%) |
Sep 12, 2023 | 21.56 | 21.56 | 21.44 | 21.55 | 10,926 | -0.21(-0.97%) |
Sep 11, 2023 | 21.74 | 21.78 | 21.70 | 21.76 | 5,544 | +0.14(+0.65%) |
Sep 08, 2023 | 21.64 | 21.64 | 21.53 | 21.62 | 2,591 | +0.17(+0.79%) |
Sep 07, 2023 | 21.43 | 21.46 | 21.41 | 21.45 | 8,018 | +0.04(+0.19%) |
Sep 06, 2023 | 21.38 | 21.47 | 21.35 | 21.41 | 13,286 | -0.05(-0.23%) |
Sep 05, 2023 | 21.44 | 21.46 | 21.33 | 21.46 | 12,797 | -0.05(-0.23%) |
Sep 01, 2023 | 21.62 | 21.62 | 21.51 | 21.51 | 3,555 | -0.04(-0.19%) |
Aug 31, 2023 | 21.65 | 21.65 | 21.48 | 21.55 | 5,603 | -0.13(-0.60%) |
Aug 30, 2023 | 21.71 | 21.71 | 21.65 | 21.68 | 6,390 | +0.07(+0.32%) |
Aug 29, 2023 | 21.46 | 21.62 | 21.45 | 21.61 | 83,910 | +0.05(+0.23%) |
Aug 28, 2023 | 21.58 | 21.61 | 21.55 | 21.56 | 2,005 | +0.01(+0.05%) |
Aug 25, 2023 | 21.48 | 21.61 | 21.41 | 21.55 | 4,090 | +0.25(+1.17%) |
Aug 24, 2023 | 21.46 | 21.46 | 21.30 | 21.30 | 4,116 | -0.12(-0.56%) |
Aug 23, 2023 | 21.40 | 21.42 | 21.33 | 21.42 | 9,106 | +0.21(+0.99%) |
Aug 22, 2023 | 21.20 | 21.32 | 21.16 | 21.21 | 9,267 | -0.23(-1.07%) |
Aug 21, 2023 | 21.36 | 21.47 | 21.33 | 21.44 | 5,880 | +0.50(+2.39%) |
Aug 18, 2023 | 20.78 | 20.94 | 20.78 | 20.94 | 5,536 | +0.11(+0.53%) |
Aug 17, 2023 | 20.92 | 20.94 | 20.80 | 20.83 | 8,609 | -0.02(-0.10%) |
Aug 16, 2023 | 20.83 | 20.93 | 20.81 | 20.85 | 6,650 | +0.16(+0.77%) |
Aug 15, 2023 | 20.67 | 20.88 | 20.62 | 20.69 | 13,350 | -0.08(-0.39%) |
Aug 14, 2023 | 20.71 | 20.78 | 20.47 | 20.77 | 3,577 | -0.04(-0.19%) |
Aug 11, 2023 | 20.85 | 20.95 | 20.81 | 20.81 | 3,948 | -0.23(-1.09%) |
Aug 10, 2023 | 21.08 | 21.17 | 21.04 | 21.04 | 6,901 | +0.10(+0.48%) |
Aug 09, 2023 | 20.89 | 20.96 | 20.87 | 20.94 | 12,956 | +0.22(+1.06%) |
Aug 08, 2023 | 20.52 | 20.74 | 20.49 | 20.72 | 22,703 | +0.23(+1.12%) |
Aug 07, 2023 | 20.45 | 20.52 | 20.34 | 20.49 | 14,955 | +0.14(+0.69%) |
Aug 04, 2023 | 20.37 | 20.42 | 20.28 | 20.35 | 4,384 | +0.20(+0.99%) |
Aug 03, 2023 | 20.17 | 20.21 | 20.13 | 20.15 | 11,569 | -0.20(-0.98%) |
Aug 02, 2023 | 20.40 | 20.40 | 20.34 | 20.35 | 6,219 | -0.05(-0.25%) |
Aug 01, 2023 | 20.45 | 20.54 | 20.39 | 20.40 | 5,532 | -0.13(-0.65%) |
Jul 31, 2023 | 20.55 | 20.66 | 20.52 | 20.53 | 4,680 | -0.02(-0.08%) |
Jul 28, 2023 | 20.63 | 20.71 | 20.55 | 20.55 | 3,857 | +0.11(+0.54%) |
Jul 27, 2023 | 20.58 | 20.68 | 20.44 | 20.44 | 9,756 | -0.48(-2.32%) |
Jul 26, 2023 | 20.75 | 20.93 | 20.75 | 20.93 | 3,313 | +0.25(+1.23%) |
Jul 25, 2023 | 20.69 | 20.73 | 20.65 | 20.67 | 5,566 | -0.88(-4.08%) |
Jul 24, 2023 | 21.55 | 21.58 | 21.55 | 21.55 | 2,974 | -0.05(-0.23%) |
Jul 21, 2023 | 21.62 | 21.64 | 21.60 | 21.60 | 2,990 | +0.20(+0.93%) |
Jul 20, 2023 | 21.49 | 21.49 | 21.38 | 21.40 | 4,702 | -0.07(-0.33%) |
Jul 19, 2023 | 21.55 | 21.56 | 21.43 | 21.47 | 3,253 | -0.20(-0.92%) |
Jul 18, 2023 | 21.69 | 21.71 | 21.62 | 21.67 | 3,697 | -0.23(-1.05%) |
Jul 17, 2023 | 21.92 | 21.98 | 21.85 | 21.90 | 194,532 | +0.00(+0.00%) |
Jul 14, 2023 | 21.95 | 22.14 | 21.90 | 21.90 | 3,291 | +0.01(+0.05%) |
Jul 13, 2023 | 21.76 | 21.89 | 21.76 | 21.89 | 5,944 | +0.31(+1.44%) |
Jul 12, 2023 | 21.51 | 21.60 | 21.50 | 21.58 | 11,001 | +0.17(+0.79%) |
Jul 11, 2023 | 21.37 | 21.45 | 21.31 | 21.41 | 10,983 | +0.29(+1.35%) |
Jul 10, 2023 | 21.16 | 21.17 | 21.07 | 21.12 | 4,474 | +0.09(+0.45%) |
Jul 07, 2023 | 21.02 | 21.16 | 21.02 | 21.03 | 7,901 | -0.05(-0.24%) |
Jul 06, 2023 | 20.96 | 21.21 | 20.96 | 21.08 | 7,914 | -0.32(-1.47%) |
Jul 05, 2023 | 21.44 | 21.48 | 21.38 | 21.39 | 6,922 | -0.30(-1.38%) |
Jul 03, 2023 | 21.78 | 21.80 | 21.65 | 21.70 | 11,722 | -0.34(-1.57%) |
Jun 30, 2023 | 21.97 | 22.09 | 21.97 | 22.04 | 19,948 | -0.12(-0.54%) |
Jun 29, 2023 | 22.33 | 22.33 | 22.09 | 22.16 | 10,861 | -0.45(-1.97%) |
Jun 28, 2023 | 22.61 | 22.61 | 22.57 | 22.61 | 3,520 | -0.09(-0.37%) |
Jun 27, 2023 | 22.60 | 22.69 | 22.58 | 22.69 | 9,440 | +0.40(+1.79%) |
Jun 26, 2023 | 22.29 | 22.40 | 22.25 | 22.29 | 2,693 | -0.08(-0.36%) |
Jun 23, 2023 | 22.08 | 22.37 | 22.08 | 22.37 | 9,374 | -0.09(-0.40%) |
Jun 22, 2023 | 22.39 | 22.46 | 22.39 | 22.46 | 3,932 | +0.22(+0.98%) |
Jun 21, 2023 | 22.11 | 22.25 | 22.06 | 22.24 | 5,452 | +0.01(+0.05%) |
Jun 20, 2023 | 22.20 | 22.23 | 22.17 | 22.23 | 4,207 | +0.12(+0.54%) |
Jun 16, 2023 | 22.14 | 22.14 | 22.07 | 22.11 | 4,635 | -0.06(-0.27%) |
Jun 15, 2023 | 22.14 | 22.20 | 22.14 | 22.17 | 3,542 | +0.26(+1.19%) |
Jun 14, 2023 | 22.01 | 22.01 | 21.91 | 21.91 | 5,033 | -0.02(-0.09%) |
Jun 13, 2023 | 21.95 | 21.96 | 21.91 | 21.93 | 10,034 | -0.01(-0.05%) |
Jun 12, 2023 | 21.85 | 21.94 | 21.83 | 21.94 | 5,658 | +0.10(+0.46%) |
Jun 09, 2023 | 21.92 | 21.92 | 21.82 | 21.84 | 24,851 | -0.10(-0.46%) |
Jun 08, 2023 | 21.93 | 21.94 | 21.87 | 21.94 | 2,315 | +0.21(+0.99%) |
Jun 07, 2023 | 21.67 | 21.73 | 21.64 | 21.73 | 5,666 | +0.02(+0.09%) |
Jun 06, 2023 | 21.72 | 21.72 | 21.64 | 21.70 | 45,857 | -0.02(-0.07%) |
Jun 05, 2023 | 21.67 | 21.73 | 21.66 | 21.72 | 4,329 | -0.04(-0.16%) |
Jun 02, 2023 | 21.80 | 21.82 | 21.74 | 21.75 | 5,842 | -0.16(-0.71%) |
Jun 01, 2023 | 21.79 | 21.93 | 21.79 | 21.91 | 8,757 | +0.28(+1.29%) |
May 31, 2023 | 21.65 | 21.65 | 21.39 | 21.63 | 24,567 | -0.06(-0.28%) |
May 30, 2023 | 21.77 | 21.77 | 21.62 | 21.69 | 5,627 | -0.13(-0.60%) |
May 26, 2023 | 21.86 | 21.89 | 21.75 | 21.82 | 3,163 | +0.06(+0.28%) |
May 25, 2023 | 21.81 | 21.81 | 21.76 | 21.76 | 4,779 | -0.11(-0.50%) |
May 24, 2023 | 21.89 | 21.93 | 21.87 | 21.87 | 4,100 | +0.00(+0.00%) |
May 23, 2023 | 21.91 | 21.97 | 21.87 | 21.87 | 8,294 | -0.22(-1.00%) |
May 22, 2023 | 22.14 | 22.15 | 22.07 | 22.09 | 9,101 | -0.03(-0.14%) |
May 19, 2023 | 22.16 | 22.17 | 22.11 | 22.12 | 4,118 | +0.25(+1.12%) |
May 18, 2023 | 21.92 | 21.93 | 21.79 | 21.88 | 4,379 | -0.18(-0.79%) |
May 17, 2023 | 21.89 | 22.08 | 21.89 | 22.05 | 3,497 | +0.16(+0.73%) |
May 16, 2023 | 21.93 | 21.93 | 21.89 | 21.89 | 21,725 | +0.22(+1.03%) |
May 15, 2023 | 21.63 | 21.69 | 21.61 | 21.67 | 6,813 | +0.14(+0.64%) |
May 12, 2023 | 21.54 | 21.56 | 21.49 | 21.53 | 15,152 | -0.05(-0.25%) |
May 11, 2023 | 21.45 | 21.61 | 21.44 | 21.59 | 6,789 | +0.21(+1.01%) |
May 10, 2023 | 21.44 | 21.45 | 21.31 | 21.37 | 12,454 | +0.04(+0.19%) |
May 09, 2023 | 21.30 | 21.33 | 21.29 | 21.33 | 2,992 | -0.03(-0.13%) |
May 08, 2023 | 21.34 | 21.41 | 21.33 | 21.36 | 15,442 | +0.07(+0.32%) |
May 05, 2023 | 21.17 | 21.32 | 21.17 | 21.29 | 4,989 | +0.09(+0.42%) |
May 04, 2023 | 21.18 | 21.32 | 21.17 | 21.20 | 6,826 | -0.21(-0.98%) |
May 03, 2023 | 21.35 | 21.41 | 21.33 | 21.41 | 8,681 | +0.08(+0.38%) |
May 02, 2023 | 21.30 | 21.33 | 21.23 | 21.33 | 10,723 | -0.09(-0.42%) |
May 01, 2023 | 21.47 | 21.47 | 21.21 | 21.42 | 4,204 | +0.05(+0.23%) |
Apr 28, 2023 | 21.15 | 21.41 | 21.15 | 21.37 | 10,462 | +0.03(+0.12%) |
Apr 27, 2023 | 21.26 | 21.35 | 21.21 | 21.34 | 21,143 | +0.00(+0.00%) |
Apr 26, 2023 | 21.43 | 21.43 | 21.33 | 21.34 | 5,706 | +0.04(+0.16%) |
Apr 25, 2023 | 21.37 | 21.45 | 21.31 | 21.31 | 9,781 | -0.19(-0.88%) |
Apr 24, 2023 | 21.54 | 21.55 | 21.50 | 21.50 | 18,415 | -0.10(-0.46%) |
Apr 21, 2023 | 21.56 | 21.61 | 21.41 | 21.60 | 6,432 | -0.08(-0.37%) |
Apr 20, 2023 | 21.58 | 21.70 | 21.58 | 21.68 | 116,193 | +0.12(+0.56%) |
Apr 19, 2023 | 21.70 | 21.82 | 21.55 | 21.56 | 103,600 | -0.31(-1.40%) |
Apr 18, 2023 | 21.81 | 21.87 | 21.79 | 21.87 | 2,608 | +0.10(+0.44%) |
Apr 17, 2023 | 21.67 | 21.81 | 21.67 | 21.77 | 9,698 | +0.25(+1.16%) |
Apr 14, 2023 | 21.80 | 21.80 | 21.39 | 21.52 | 10,253 | -0.55(-2.51%) |
Apr 13, 2023 | 21.96 | 22.14 | 21.96 | 22.07 | 3,221 | +0.16(+0.73%) |
Apr 12, 2023 | 21.76 | 22.04 | 21.68 | 21.91 | 10,739 | -0.10(-0.43%) |
Apr 11, 2023 | 21.76 | 22.09 | 21.68 | 22.01 | 10,135 | +0.39(+1.80%) |
Apr 10, 2023 | 21.71 | 21.87 | 21.37 | 21.62 | 5,146 | -0.39(-1.77%) |
Apr 06, 2023 | 21.59 | 22.01 | 21.59 | 22.01 | 6,403 | +0.06(+0.25%) |
Apr 05, 2023 | 21.81 | 22.00 | 21.81 | 21.95 | 13,790 | +2.28(+11.62%) |
Apr 04, 2023 | 19.77 | 19.96 | 19.67 | 19.67 | 8,493 | -0.09(-0.46%) |
Apr 03, 2023 | 19.58 | 19.76 | 19.58 | 19.76 | 3,418 | +0.15(+0.76%) |
Mar 31, 2023 | 19.57 | 19.63 | 19.52 | 19.61 | 6,305 | +0.20(+1.06%) |
Mar 30, 2023 | 19.34 | 19.48 | 19.34 | 19.41 | 8,287 | +0.42(+2.19%) |
Mar 29, 2023 | 19.08 | 19.08 | 18.95 | 18.99 | 14,331 | +0.05(+0.26%) |
Mar 28, 2023 | 18.77 | 18.94 | 18.77 | 18.94 | 4,790 | -0.01(-0.05%) |
Mar 27, 2023 | 18.91 | 19.01 | 18.91 | 18.95 | 4,680 | +0.29(+1.55%) |
Mar 24, 2023 | 18.58 | 18.71 | 18.58 | 18.66 | 3,216 | -0.21(-1.11%) |
Mar 23, 2023 | 18.98 | 19.04 | 18.84 | 18.87 | 4,295 | -0.29(-1.51%) |
Mar 22, 2023 | 19.00 | 19.21 | 19.00 | 19.16 | 5,343 | +0.39(+2.10%) |
Mar 21, 2023 | 18.70 | 18.92 | 18.69 | 18.77 | 3,242 | +0.55(+2.99%) |
Mar 20, 2023 | 18.12 | 18.30 | 18.12 | 18.22 | 10,152 | +0.32(+1.79%) |
Mar 17, 2023 | 17.68 | 17.97 | 17.68 | 17.90 | 15,949 | +0.11(+0.62%) |
Mar 16, 2023 | 17.52 | 17.79 | 17.39 | 17.79 | 12,834 | +0.41(+2.36%) |
Mar 15, 2023 | 17.25 | 17.44 | 17.15 | 17.38 | 6,930 | -0.33(-1.86%) |
Mar 14, 2023 | 17.73 | 17.81 | 17.70 | 17.71 | 11,276 | +0.04(+0.23%) |
Mar 13, 2023 | 17.65 | 17.68 | 17.63 | 17.67 | 19,398 | -0.20(-1.12%) |
Mar 10, 2023 | 18.02 | 18.06 | 17.84 | 17.87 | 6,666 | -0.28(-1.54%) |
Mar 09, 2023 | 18.53 | 18.53 | 18.11 | 18.15 | 7,920 | -0.23(-1.22%) |
Mar 08, 2023 | 18.48 | 18.50 | 18.32 | 18.38 | 9,484 | -0.09(-0.49%) |
Mar 07, 2023 | 18.63 | 18.65 | 18.41 | 18.46 | 8,870 | -0.20(-1.05%) |
Mar 06, 2023 | 18.59 | 18.75 | 18.59 | 18.66 | 8,243 | +0.15(+0.81%) |
Mar 03, 2023 | 18.44 | 18.75 | 18.41 | 18.51 | 41,029 | -0.05(-0.27%) |
Mar 02, 2023 | 18.49 | 18.57 | 18.45 | 18.56 | 6,061 | -0.01(-0.05%) |
Mar 01, 2023 | 18.71 | 18.73 | 18.54 | 18.57 | 35,857 | +0.06(+0.32%) |
Feb 28, 2023 | 18.68 | 18.68 | 18.51 | 18.51 | 10,136 | -0.34(-1.80%) |
Feb 27, 2023 | 18.72 | 18.85 | 18.69 | 18.85 | 5,781 | +0.28(+1.48%) |
Feb 24, 2023 | 18.91 | 18.91 | 18.54 | 18.57 | 5,606 | -0.16(-0.88%) |
Feb 23, 2023 | 18.65 | 18.74 | 18.62 | 18.74 | 4,864 | +0.12(+0.64%) |
Feb 22, 2023 | 18.65 | 18.71 | 18.59 | 18.62 | 8,827 | +0.14(+0.77%) |
Feb 21, 2023 | 18.60 | 18.68 | 18.44 | 18.48 | 6,645 | -0.04(-0.23%) |
Feb 17, 2023 | 18.41 | 18.65 | 18.41 | 18.52 | 3,944 | +0.12(+0.65%) |
Feb 16, 2023 | 18.41 | 18.47 | 18.37 | 18.40 | 4,024 | -0.10(-0.54%) |
Feb 15, 2023 | 18.45 | 18.56 | 18.38 | 18.50 | 6,401 | -0.06(-0.32%) |
Feb 14, 2023 | 18.40 | 18.56 | 18.38 | 18.56 | 9,193 | +0.17(+0.95%) |
Feb 13, 2023 | 18.25 | 18.40 | 18.19 | 18.39 | 8,309 | +0.38(+2.08%) |
Feb 10, 2023 | 18.05 | 18.32 | 18.00 | 18.01 | 5,676 | -0.38(-2.07%) |
Feb 09, 2023 | 18.65 | 18.65 | 18.39 | 18.39 | 6,149 | -0.14(-0.76%) |
Feb 08, 2023 | 18.62 | 18.72 | 18.53 | 18.53 | 39,721 | -0.17(-0.94%) |
Feb 07, 2023 | 18.58 | 18.70 | 18.52 | 18.70 | 3,646 | -0.12(-0.66%) |
Feb 06, 2023 | 19.12 | 19.12 | 18.73 | 18.83 | 6,636 | -0.26(-1.36%) |
Feb 03, 2023 | 19.20 | 19.24 | 19.04 | 19.09 | 4,135 | -0.10(-0.52%) |
Feb 02, 2023 | 19.33 | 19.33 | 19.19 | 19.19 | 4,691 | -0.65(-3.30%) |
Feb 01, 2023 | 19.62 | 19.86 | 19.57 | 19.84 | 7,193 | +0.08(+0.43%) |
Jan 31, 2023 | 19.66 | 19.85 | 19.66 | 19.76 | 5,842 | +0.19(+0.97%) |
Jan 30, 2023 | 19.68 | 19.68 | 19.57 | 19.57 | 3,532 | +0.00(+0.00%) |
Jan 27, 2023 | 19.56 | 19.86 | 19.56 | 19.57 | 3,743 | -0.24(-1.21%) |
Jan 26, 2023 | 19.73 | 19.91 | 19.73 | 19.81 | 41,913 | -0.15(-0.77%) |
Jan 25, 2023 | 19.91 | 20.08 | 19.91 | 19.96 | 10,902 | -0.05(-0.23%) |
Jan 24, 2023 | 19.87 | 20.01 | 19.85 | 20.01 | 9,393 | +0.30(+1.52%) |
Jan 23, 2023 | 19.67 | 19.82 | 19.67 | 19.71 | 5,498 | -0.23(-1.15%) |
Jan 20, 2023 | 19.84 | 19.94 | 19.74 | 19.94 | 3,209 | +0.22(+1.12%) |
Jan 19, 2023 | 19.65 | 19.72 | 19.54 | 19.72 | 10,926 | +0.11(+0.56%) |
Jan 18, 2023 | 19.92 | 19.99 | 19.61 | 19.61 | 5,433 | -0.35(-1.75%) |
Jan 17, 2023 | 19.72 | 19.96 | 19.61 | 19.96 | 23,447 | +0.77(+4.01%) |
Jan 13, 2023 | 19.23 | 19.37 | 19.16 | 19.19 | 2,445 | -0.05(-0.26%) |
Jan 12, 2023 | 19.18 | 19.49 | 19.18 | 19.24 | 4,135 | +0.52(+2.78%) |
Jan 11, 2023 | 18.70 | 18.73 | 18.65 | 18.72 | 3,159 | -0.18(-0.95%) |
Jan 10, 2023 | 18.86 | 19.02 | 18.85 | 18.90 | 4,559 | +0.00(+0.00%) |
Jan 09, 2023 | 18.95 | 19.00 | 18.90 | 18.90 | 5,422 | -0.15(-0.79%) |
Jan 06, 2023 | 18.75 | 19.05 | 18.75 | 19.05 | 10,142 | -0.00(-0.03%) |
Jan 05, 2023 | 19.05 | 19.19 | 18.93 | 19.05 | 4,854 | -0.12(-0.65%) |
Jan 04, 2023 | 19.37 | 19.39 | 19.18 | 19.18 | 75,153 | +0.05(+0.26%) |
Jan 03, 2023 | 19.27 | 19.35 | 19.08 | 19.13 | 14,467 | +0.05(+0.26%) |
Dec 30, 2022 | 19.12 | 19.19 | 19.08 | 19.08 | 3,765 | -0.16(-0.83%) |
Dec 29, 2022 | 19.20 | 19.49 | 19.20 | 19.24 | 7,038 | +0.05(+0.29%) |
Dec 28, 2022 | 19.20 | 19.23 | 18.95 | 19.18 | 6,436 | -0.17(-0.88%) |
Dec 27, 2022 | 19.17 | 19.37 | 19.17 | 19.36 | 3,804 | +0.21(+1.12%) |
Dec 23, 2022 | 18.98 | 19.60 | 18.97 | 19.14 | 40,168 | -0.46(-2.35%) |
Dec 22, 2022 | 19.73 | 19.73 | 19.45 | 19.60 | 59,407 | +0.16(+0.82%) |
Dec 21, 2022 | 19.55 | 19.74 | 19.44 | 19.44 | 6,167 | +0.08(+0.41%) |
Dec 20, 2022 | 19.54 | 19.91 | 19.36 | 19.36 | 32,762 | -0.46(-2.32%) |
Dec 19, 2022 | 19.55 | 19.82 | 19.48 | 19.82 | 9,157 | +0.39(+2.01%) |
Dec 16, 2022 | 19.46 | 19.69 | 19.40 | 19.43 | 7,383 | -0.12(-0.59%) |
Dec 15, 2022 | 19.69 | 19.73 | 19.47 | 19.55 | 7,726 | -0.38(-1.88%) |
Dec 14, 2022 | 19.90 | 20.05 | 19.90 | 19.92 | 3,641 | +0.10(+0.50%) |
Dec 13, 2022 | 19.98 | 20.01 | 19.77 | 19.82 | 15,968 | -0.20(-1.00%) |
Dec 12, 2022 | 20.07 | 20.08 | 19.80 | 20.02 | 3,483 | -0.08(-0.40%) |
Dec 09, 2022 | 20.08 | 20.21 | 20.07 | 20.10 | 11,179 | +0.18(+0.88%) |
Dec 08, 2022 | 19.79 | 19.93 | 19.79 | 19.93 | 2,762 | +0.46(+2.34%) |
Dec 07, 2022 | 19.53 | 19.53 | 19.40 | 19.47 | 6,703 | +0.20(+1.04%) |
Dec 06, 2022 | 19.44 | 19.44 | 19.21 | 19.27 | 10,565 | -0.10(-0.52%) |
Dec 05, 2022 | 19.37 | 19.37 | 19.22 | 19.37 | 13,343 | -0.05(-0.26%) |
Dec 02, 2022 | 19.47 | 19.47 | 19.41 | 19.42 | 2,538 | +0.05(+0.26%) |