Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.00 | 19.14 | 18.76 | 18.82 | 2,513,074 | -0.14(-0.73%) |
Jan 30, 2024 | 19.13 | 19.19 | 18.89 | 18.96 | 1,718,001 | -0.18(-0.93%) |
Jan 29, 2024 | 18.90 | 19.15 | 18.77 | 19.14 | 1,974,638 | +0.22(+1.15%) |
Jan 26, 2024 | 18.92 | 19.08 | 18.87 | 18.92 | 2,114,177 | +0.08(+0.42%) |
Jan 25, 2024 | 18.84 | 18.86 | 18.50 | 18.84 | 3,322,604 | +0.12(+0.63%) |
Jan 24, 2024 | 18.88 | 18.91 | 18.64 | 18.72 | 2,381,380 | -0.10(-0.52%) |
Jan 23, 2024 | 18.79 | 18.96 | 18.65 | 18.82 | 4,078,624 | +0.11(+0.58%) |
Jan 22, 2024 | 19.05 | 19.11 | 18.54 | 18.71 | 4,189,544 | -0.22(-1.15%) |
Jan 19, 2024 | 19.16 | 19.40 | 18.75 | 18.93 | 4,167,030 | -0.07(-0.36%) |
Jan 18, 2024 | 18.84 | 19.08 | 18.80 | 19.00 | 2,404,647 | +0.17(+0.89%) |
Jan 17, 2024 | 18.69 | 18.88 | 18.59 | 18.83 | 2,264,390 | +0.06(+0.32%) |
Jan 16, 2024 | 19.01 | 19.12 | 18.64 | 18.77 | 2,921,017 | -0.43(-2.26%) |
Jan 12, 2024 | 19.30 | 19.33 | 19.08 | 19.21 | 2,152,697 | +0.03(+0.15%) |
Jan 11, 2024 | 19.30 | 19.31 | 18.99 | 19.18 | 1,717,204 | -0.08(-0.41%) |
Jan 10, 2024 | 19.41 | 19.50 | 19.11 | 19.26 | 3,642,671 | -0.15(-0.76%) |
Jan 09, 2024 | 19.12 | 19.44 | 19.01 | 19.40 | 3,140,922 | +0.14(+0.72%) |
Jan 08, 2024 | 18.74 | 19.30 | 18.73 | 19.27 | 2,343,081 | +0.53(+2.84%) |
Jan 05, 2024 | 18.57 | 18.85 | 18.52 | 18.73 | 3,284,013 | +0.09(+0.48%) |
Jan 04, 2024 | 18.83 | 18.99 | 18.54 | 18.64 | 3,201,512 | -0.19(-1.00%) |
Jan 03, 2024 | 18.81 | 18.98 | 18.72 | 18.83 | 3,235,841 | -0.26(-1.34%) |
Jan 02, 2024 | 19.15 | 19.47 | 19.02 | 19.09 | 3,040,545 | -0.13(-0.67%) |
Dec 29, 2023 | 19.18 | 19.36 | 19.13 | 19.22 | 2,208,962 | -0.05(-0.26%) |
Dec 28, 2023 | 19.23 | 19.30 | 19.16 | 19.27 | 1,908,924 | -0.04(-0.20%) |
Dec 27, 2023 | 19.60 | 19.63 | 19.26 | 19.30 | 2,240,134 | -0.30(-1.51%) |
Dec 26, 2023 | 19.58 | 19.68 | 19.46 | 19.60 | 1,584,259 | +0.08(+0.40%) |
Dec 22, 2023 | 19.55 | 19.68 | 19.33 | 19.52 | 1,686,957 | +0.06(+0.30%) |
Dec 21, 2023 | 19.52 | 19.59 | 19.29 | 19.46 | 2,422,441 | -0.12(-0.60%) |
Dec 20, 2023 | 19.86 | 19.91 | 19.58 | 19.58 | 1,701,759 | -0.29(-1.44%) |
Dec 19, 2023 | 19.88 | 20.13 | 19.86 | 19.87 | 1,350,836 | +0.06(+0.30%) |
Dec 18, 2023 | 19.74 | 19.95 | 19.57 | 19.81 | 1,909,625 | +0.15(+0.75%) |
Dec 15, 2023 | 20.14 | 20.21 | 19.56 | 19.66 | 4,457,476 | -0.49(-2.45%) |
Dec 14, 2023 | 19.81 | 20.20 | 19.79 | 20.15 | 4,038,396 | +0.47(+2.41%) |
Dec 13, 2023 | 19.09 | 19.75 | 19.05 | 19.68 | 4,411,932 | +0.60(+3.15%) |
Dec 12, 2023 | 19.24 | 19.29 | 19.04 | 19.08 | 1,536,586 | -0.13(-0.67%) |
Dec 11, 2023 | 18.92 | 19.22 | 18.85 | 19.21 | 1,773,246 | +0.34(+1.78%) |
Dec 08, 2023 | 18.94 | 19.03 | 18.81 | 18.87 | 1,624,608 | -0.01(-0.05%) |
Dec 07, 2023 | 19.02 | 19.10 | 18.86 | 18.88 | 2,121,059 | -0.14(-0.73%) |
Dec 06, 2023 | 19.16 | 19.24 | 18.98 | 19.02 | 1,655,499 | -0.05(-0.26%) |
Dec 05, 2023 | 19.52 | 19.53 | 19.03 | 19.07 | 2,156,214 | -0.50(-2.57%) |
Dec 04, 2023 | 19.23 | 19.64 | 19.22 | 19.57 | 3,155,646 | +0.30(+1.54%) |
Dec 01, 2023 | 18.47 | 19.32 | 18.39 | 19.28 | 6,094,080 | +0.78(+4.21%) |
Nov 30, 2023 | 18.39 | 18.58 | 18.23 | 18.50 | 3,298,846 | +0.21(+1.13%) |
Nov 29, 2023 | 18.44 | 18.57 | 18.23 | 18.29 | 2,805,415 | -0.13(-0.69%) |
Nov 28, 2023 | 18.71 | 18.75 | 18.35 | 18.42 | 3,418,411 | -0.35(-1.87%) |
Nov 27, 2023 | 18.81 | 18.93 | 18.69 | 18.77 | 3,196,431 | -0.12(-0.62%) |
Nov 24, 2023 | 18.75 | 18.95 | 18.66 | 18.88 | 1,248,400 | +0.09(+0.47%) |
Nov 22, 2023 | 18.41 | 18.80 | 18.36 | 18.79 | 2,593,413 | +0.48(+2.60%) |
Nov 21, 2023 | 18.48 | 18.57 | 18.20 | 18.32 | 2,088,733 | -0.18(-1.00%) |
Nov 20, 2023 | 18.76 | 18.82 | 18.48 | 18.50 | 2,130,891 | -0.28(-1.50%) |
Nov 17, 2023 | 18.46 | 18.91 | 18.43 | 18.79 | 3,520,003 | +0.43(+2.33%) |
Nov 16, 2023 | 18.51 | 18.63 | 18.32 | 18.36 | 3,426,272 | -0.15(-0.79%) |
Nov 15, 2023 | 18.41 | 18.92 | 18.41 | 18.50 | 3,723,930 | +0.12(+0.64%) |
Nov 14, 2023 | 18.31 | 18.52 | 18.25 | 18.39 | 7,124,523 | +0.23(+1.29%) |
Nov 13, 2023 | 18.43 | 18.52 | 18.11 | 18.15 | 1,773,550 | -0.25(-1.38%) |
Nov 10, 2023 | 18.10 | 18.44 | 18.03 | 18.41 | 1,713,325 | +0.29(+1.61%) |
Nov 09, 2023 | 18.29 | 18.31 | 18.08 | 18.11 | 1,392,473 | -0.13(-0.69%) |
Nov 08, 2023 | 18.34 | 18.45 | 18.15 | 18.24 | 1,658,622 | -0.07(-0.37%) |
Nov 07, 2023 | 18.51 | 18.54 | 18.18 | 18.31 | 2,444,788 | -0.25(-1.36%) |
Nov 06, 2023 | 18.71 | 18.77 | 18.42 | 18.56 | 2,684,118 | -0.18(-0.94%) |
Nov 03, 2023 | 18.35 | 18.79 | 18.30 | 18.74 | 3,449,082 | +0.54(+2.94%) |
Nov 02, 2023 | 18.74 | 19.01 | 18.08 | 18.20 | 5,420,168 | -0.28(-1.53%) |
Nov 01, 2023 | 18.51 | 18.56 | 18.25 | 18.48 | 6,314,807 | -0.03(-0.16%) |
Oct 31, 2023 | 18.78 | 18.81 | 18.43 | 18.51 | 4,346,332 | -0.21(-1.14%) |
Oct 30, 2023 | 18.66 | 18.86 | 18.65 | 18.73 | 2,012,564 | +0.20(+1.10%) |
Oct 27, 2023 | 18.66 | 18.93 | 18.48 | 18.52 | 2,242,516 | -0.09(-0.47%) |
Oct 26, 2023 | 18.52 | 18.73 | 18.52 | 18.61 | 1,991,141 | +0.02(+0.10%) |
Oct 25, 2023 | 18.77 | 18.79 | 18.44 | 18.59 | 1,870,824 | -0.18(-0.93%) |
Oct 24, 2023 | 18.54 | 18.91 | 18.50 | 18.77 | 1,663,931 | +0.31(+1.69%) |
Oct 23, 2023 | 18.53 | 18.82 | 18.37 | 18.45 | 2,563,527 | -0.18(-0.99%) |
Oct 20, 2023 | 18.72 | 18.85 | 18.61 | 18.64 | 1,812,378 | -0.11(-0.57%) |
Oct 19, 2023 | 18.45 | 18.91 | 18.45 | 18.75 | 2,665,845 | +0.15(+0.78%) |
Oct 18, 2023 | 18.34 | 18.70 | 18.30 | 18.60 | 2,047,106 | +0.28(+1.54%) |
Oct 17, 2023 | 18.29 | 18.49 | 18.26 | 18.32 | 2,621,641 | +0.01(+0.05%) |
Oct 16, 2023 | 18.21 | 18.37 | 17.97 | 18.31 | 1,753,385 | +0.21(+1.18%) |
Oct 13, 2023 | 17.84 | 18.20 | 17.70 | 18.09 | 3,088,829 | +0.25(+1.42%) |
Oct 12, 2023 | 18.63 | 18.63 | 17.73 | 17.84 | 3,427,127 | -0.76(-4.08%) |
Oct 11, 2023 | 18.90 | 18.90 | 18.47 | 18.60 | 2,415,750 | -0.35(-1.85%) |
Oct 10, 2023 | 18.73 | 18.98 | 18.68 | 18.95 | 2,196,246 | +0.21(+1.14%) |
Oct 09, 2023 | 18.41 | 18.88 | 18.41 | 18.74 | 2,743,925 | +0.23(+1.26%) |
Oct 06, 2023 | 18.94 | 18.94 | 18.34 | 18.50 | 2,712,570 | -0.55(-2.91%) |
Oct 05, 2023 | 18.83 | 19.08 | 18.79 | 19.06 | 2,458,504 | +0.25(+1.35%) |
Oct 04, 2023 | 18.95 | 19.09 | 18.77 | 18.80 | 5,042,588 | -0.08(-0.41%) |
Oct 03, 2023 | 19.49 | 19.52 | 18.77 | 18.88 | 3,075,402 | -0.62(-3.19%) |
Oct 02, 2023 | 19.87 | 19.91 | 19.46 | 19.51 | 3,120,493 | -0.36(-1.81%) |
Sep 29, 2023 | 19.94 | 20.08 | 19.82 | 19.87 | 1,833,993 | -0.01(-0.05%) |
Sep 28, 2023 | 19.84 | 19.98 | 19.77 | 19.88 | 2,327,552 | +0.07(+0.34%) |
Sep 27, 2023 | 20.07 | 20.09 | 19.54 | 19.81 | 2,863,346 | -0.23(-1.17%) |
Sep 26, 2023 | 20.05 | 20.28 | 20.01 | 20.04 | 3,008,246 | -0.03(-0.15%) |
Sep 25, 2023 | 19.76 | 20.18 | 20.05 | 20.07 | 2,140,308 | +0.15(+0.73%) |
Sep 22, 2023 | 19.83 | 20.13 | 19.80 | 19.92 | 1,979,737 | +0.09(+0.44%) |
Sep 21, 2023 | 20.05 | 20.23 | 19.82 | 19.84 | 2,304,469 | -0.39(-1.92%) |
Sep 20, 2023 | 19.93 | 20.27 | 19.91 | 20.23 | 2,696,047 | +0.36(+1.81%) |
Sep 19, 2023 | 19.88 | 20.04 | 19.74 | 19.87 | 3,454,799 | -0.04(-0.20%) |
Sep 18, 2023 | 19.59 | 19.94 | 19.58 | 19.90 | 2,568,547 | +0.33(+1.69%) |
Sep 15, 2023 | 19.61 | 19.63 | 19.49 | 19.57 | 3,068,222 | -0.11(-0.54%) |
Sep 14, 2023 | 19.45 | 19.71 | 19.43 | 19.68 | 1,645,771 | +0.27(+1.40%) |
Sep 13, 2023 | 19.43 | 19.43 | 19.24 | 19.41 | 1,735,643 | +0.03(+0.15%) |
Sep 12, 2023 | 19.32 | 19.48 | 19.16 | 19.38 | 2,298,974 | +0.09(+0.45%) |
Sep 11, 2023 | 19.21 | 19.35 | 19.16 | 19.29 | 2,381,048 | +0.13(+0.66%) |
Sep 08, 2023 | 19.45 | 19.49 | 19.14 | 19.16 | 2,028,339 | -0.18(-0.96%) |
Sep 07, 2023 | 19.63 | 19.63 | 19.34 | 19.35 | 2,617,140 | -0.25(-1.29%) |
Sep 06, 2023 | 19.44 | 19.71 | 19.34 | 19.60 | 3,783,573 | +0.10(+0.50%) |
Sep 05, 2023 | 19.45 | 19.76 | 19.29 | 19.51 | 3,402,437 | +0.10(+0.50%) |
Sep 01, 2023 | 19.40 | 19.50 | 19.38 | 19.41 | 2,371,476 | +0.15(+0.76%) |
Aug 31, 2023 | 19.54 | 19.73 | 19.25 | 19.26 | 3,510,582 | -0.22(-1.15%) |
Aug 30, 2023 | 19.58 | 19.66 | 19.46 | 19.49 | 3,138,784 | -0.03(-0.15%) |
Aug 29, 2023 | 19.50 | 19.52 | 19.29 | 19.51 | 3,298,341 | +0.00(+0.00%) |
Aug 28, 2023 | 19.46 | 19.73 | 19.40 | 19.51 | 2,432,285 | +0.12(+0.59%) |
Aug 25, 2023 | 19.64 | 19.74 | 19.34 | 19.40 | 2,233,593 | -0.13(-0.69%) |
Aug 24, 2023 | 19.27 | 19.65 | 19.14 | 19.53 | 2,426,773 | +0.18(+0.94%) |
Aug 23, 2023 | 19.56 | 19.62 | 19.33 | 19.35 | 2,680,505 | -0.24(-1.23%) |
Aug 22, 2023 | 19.86 | 19.91 | 19.42 | 19.59 | 3,347,111 | -0.26(-1.31%) |
Aug 21, 2023 | 19.85 | 19.92 | 19.72 | 19.85 | 1,695,131 | +0.01(+0.05%) |
Aug 18, 2023 | 20.07 | 20.07 | 19.75 | 19.84 | 2,024,063 | -0.13(-0.67%) |
Aug 17, 2023 | 20.41 | 20.54 | 19.95 | 19.98 | 2,366,319 | -0.44(-2.17%) |
Aug 16, 2023 | 20.49 | 20.68 | 20.40 | 20.42 | 2,258,416 | -0.17(-0.84%) |
Aug 15, 2023 | 20.70 | 20.78 | 20.58 | 20.59 | 1,566,207 | -0.17(-0.83%) |
Aug 14, 2023 | 20.69 | 20.77 | 20.50 | 20.76 | 2,142,533 | +0.07(+0.33%) |
Aug 11, 2023 | 20.74 | 20.84 | 20.52 | 20.70 | 3,029,681 | -0.03(-0.14%) |
Aug 10, 2023 | 20.56 | 20.91 | 20.53 | 20.73 | 2,604,443 | +0.26(+1.27%) |
Aug 09, 2023 | 21.25 | 21.55 | 20.41 | 20.47 | 4,785,016 | -0.42(-2.02%) |
Aug 08, 2023 | 20.90 | 21.02 | 20.70 | 20.89 | 4,437,311 | -0.10(-0.46%) |
Aug 07, 2023 | 20.76 | 21.13 | 20.76 | 20.99 | 3,027,764 | +0.23(+1.11%) |
Aug 04, 2023 | 20.78 | 20.95 | 20.66 | 20.75 | 2,891,730 | +0.10(+0.47%) |
Aug 03, 2023 | 20.55 | 20.73 | 20.46 | 20.66 | 2,288,396 | +0.01(+0.05%) |
Aug 02, 2023 | 20.47 | 20.84 | 20.45 | 20.65 | 2,175,214 | +0.09(+0.42%) |
Aug 01, 2023 | 20.67 | 20.72 | 20.50 | 20.56 | 1,981,014 | -0.10(-0.47%) |
Jul 31, 2023 | 20.64 | 20.72 | 20.49 | 20.66 | 2,148,661 | +0.04(+0.19%) |
Jul 28, 2023 | 20.84 | 20.89 | 20.53 | 20.62 | 1,869,017 | -0.14(-0.69%) |
Jul 27, 2023 | 20.74 | 20.89 | 20.63 | 20.76 | 2,712,033 | +0.02(+0.09%) |
Jul 26, 2023 | 20.25 | 20.78 | 20.25 | 20.75 | 2,501,661 | +0.26(+1.27%) |
Jul 25, 2023 | 20.55 | 20.70 | 20.46 | 20.49 | 1,864,035 | -0.11(-0.51%) |
Jul 24, 2023 | 20.87 | 20.87 | 20.53 | 20.59 | 2,145,891 | -0.19(-0.93%) |
Jul 21, 2023 | 21.02 | 21.04 | 20.75 | 20.78 | 2,121,024 | -0.12(-0.55%) |
Jul 20, 2023 | 20.85 | 20.93 | 20.62 | 20.90 | 2,375,943 | +0.08(+0.37%) |
Jul 19, 2023 | 20.47 | 20.83 | 20.47 | 20.82 | 3,251,046 | +0.46(+2.27%) |
Jul 18, 2023 | 20.53 | 20.66 | 20.25 | 20.36 | 3,178,364 | -0.15(-0.75%) |
Jul 17, 2023 | 20.53 | 20.69 | 20.45 | 20.51 | 2,866,018 | -0.02(-0.09%) |
Jul 14, 2023 | 20.49 | 20.54 | 20.30 | 20.53 | 3,016,060 | +0.02(+0.09%) |
Jul 13, 2023 | 20.69 | 20.75 | 20.44 | 20.51 | 2,023,877 | -0.16(-0.79%) |
Jul 12, 2023 | 20.65 | 20.82 | 20.58 | 20.68 | 2,189,553 | +0.12(+0.61%) |
Jul 11, 2023 | 20.57 | 20.66 | 20.50 | 20.55 | 2,939,267 | +0.05(+0.23%) |
Jul 10, 2023 | 20.46 | 20.71 | 20.43 | 20.50 | 2,433,089 | +0.01(+0.05%) |
Jul 07, 2023 | 20.41 | 20.63 | 20.41 | 20.50 | 1,448,573 | +0.04(+0.19%) |
Jul 06, 2023 | 20.62 | 20.65 | 20.34 | 20.46 | 2,070,677 | -0.25(-1.21%) |
Jul 05, 2023 | 20.87 | 20.91 | 20.47 | 20.71 | 2,916,478 | -0.25(-1.19%) |
Jul 03, 2023 | 20.94 | 21.15 | 20.87 | 20.96 | 1,104,860 | +0.05(+0.23%) |
Jun 30, 2023 | 21.05 | 21.08 | 20.82 | 20.91 | 1,955,018 | -0.08(-0.37%) |
Jun 29, 2023 | 20.65 | 21.04 | 20.53 | 20.99 | 3,274,497 | +0.35(+1.68%) |
Jun 28, 2023 | 20.62 | 20.68 | 20.50 | 20.64 | 1,783,049 | +0.04(+0.19%) |
Jun 27, 2023 | 20.53 | 20.72 | 20.43 | 20.60 | 1,895,796 | +0.13(+0.66%) |
Jun 26, 2023 | 20.56 | 20.67 | 20.41 | 20.47 | 1,996,256 | -0.12(-0.56%) |
Jun 23, 2023 | 21.16 | 21.18 | 20.52 | 20.58 | 4,412,679 | -0.69(-3.25%) |
Jun 22, 2023 | 21.50 | 21.54 | 21.13 | 21.27 | 2,444,158 | -0.22(-1.03%) |
Jun 21, 2023 | 21.60 | 21.61 | 21.39 | 21.50 | 3,158,772 | -0.12(-0.53%) |
Jun 20, 2023 | 21.54 | 21.72 | 21.45 | 21.61 | 3,281,613 | +0.01(+0.04%) |
Jun 16, 2023 | 21.32 | 21.66 | 21.29 | 21.60 | 4,263,565 | +0.37(+1.77%) |
Jun 15, 2023 | 21.14 | 21.23 | 21.00 | 21.23 | 2,098,365 | -0.51(-2.34%) |
May 08, 2023 | 21.56 | 21.77 | 21.39 | 21.74 | 3,243,481 | +0.22(+1.02%) |
May 05, 2023 | 21.03 | 21.57 | 20.98 | 21.52 | 2,543,633 | +0.56(+2.68%) |
May 04, 2023 | 20.82 | 21.22 | 20.82 | 20.96 | 3,891,328 | +0.14(+0.69%) |
May 03, 2023 | 21.00 | 21.12 | 20.76 | 20.81 | 1,924,095 | -0.12(-0.59%) |
May 02, 2023 | 21.11 | 21.11 | 20.49 | 20.94 | 2,051,805 | -0.15(-0.72%) |
May 01, 2023 | 21.05 | 21.19 | 21.02 | 21.09 | 2,318,590 | +0.08(+0.36%) |
Apr 28, 2023 | 20.87 | 21.01 | 20.79 | 21.01 | 2,441,664 | +0.06(+0.27%) |
Apr 27, 2023 | 20.82 | 21.04 | 20.80 | 20.96 | 2,116,475 | +0.16(+0.78%) |
Apr 26, 2023 | 21.09 | 21.20 | 20.79 | 20.79 | 2,695,119 | -0.31(-1.49%) |
Apr 25, 2023 | 21.36 | 21.43 | 21.07 | 21.11 | 3,132,918 | -0.34(-1.60%) |
Apr 24, 2023 | 21.52 | 21.58 | 21.24 | 21.45 | 2,865,782 | -0.10(-0.44%) |
Apr 21, 2023 | 21.39 | 21.59 | 21.27 | 21.55 | 2,102,951 | +0.21(+0.98%) |
Apr 20, 2023 | 20.99 | 21.35 | 20.98 | 21.34 | 2,200,295 | +0.33(+1.58%) |
Apr 19, 2023 | 20.86 | 21.02 | 20.71 | 21.00 | 2,073,947 | +0.10(+0.50%) |
Apr 18, 2023 | 21.03 | 21.06 | 20.79 | 20.90 | 1,795,675 | -0.05(-0.23%) |
Apr 17, 2023 | 20.61 | 20.97 | 20.54 | 20.95 | 3,007,775 | +0.49(+2.39%) |
Apr 14, 2023 | 20.52 | 20.79 | 20.39 | 20.46 | 2,905,932 | -0.09(-0.44%) |
Apr 13, 2023 | 20.50 | 20.60 | 20.35 | 20.55 | 2,056,672 | +0.05(+0.23%) |
Apr 12, 2023 | 20.92 | 20.92 | 20.48 | 20.50 | 1,542,168 | -0.36(-1.73%) |
Apr 11, 2023 | 20.68 | 20.93 | 20.63 | 20.86 | 2,012,697 | +0.23(+1.11%) |
Apr 10, 2023 | 20.60 | 20.69 | 20.47 | 20.63 | 2,858,330 | -0.01(-0.05%) |
Apr 06, 2023 | 20.77 | 20.85 | 20.54 | 20.64 | 1,751,795 | +0.02(+0.09%) |
Apr 05, 2023 | 20.57 | 21.00 | 20.57 | 20.62 | 3,784,298 | -0.02(-0.09%) |
Apr 04, 2023 | 21.14 | 21.19 | 20.53 | 20.64 | 2,761,341 | -0.54(-2.56%) |
Apr 03, 2023 | 20.78 | 21.24 | 20.71 | 21.18 | 3,381,090 | +0.48(+2.30%) |
Mar 31, 2023 | 20.34 | 20.73 | 20.28 | 20.71 | 2,973,001 | +0.52(+2.59%) |
Mar 30, 2023 | 20.21 | 20.38 | 20.15 | 20.19 | 1,862,586 | +0.09(+0.43%) |
Mar 29, 2023 | 20.20 | 20.31 | 19.99 | 20.10 | 2,330,151 | +0.05(+0.24%) |
Mar 28, 2023 | 20.11 | 20.27 | 19.95 | 20.05 | 1,792,938 | -0.07(-0.33%) |
Mar 27, 2023 | 20.09 | 20.20 | 20.02 | 20.12 | 2,779,749 | +0.13(+0.67%) |
Mar 24, 2023 | 19.68 | 20.05 | 19.53 | 19.99 | 3,918,413 | +0.24(+1.20%) |
Mar 23, 2023 | 19.84 | 20.03 | 19.55 | 19.75 | 2,665,269 | -0.02(-0.10%) |
Mar 22, 2023 | 20.36 | 20.46 | 19.74 | 19.77 | 4,381,945 | -0.56(-2.76%) |
Mar 21, 2023 | 20.30 | 20.52 | 20.03 | 20.33 | 3,905,035 | +0.31(+1.57%) |
Mar 20, 2023 | 19.65 | 20.08 | 19.56 | 20.01 | 3,227,416 | +0.44(+2.23%) |
Mar 17, 2023 | 19.89 | 19.90 | 19.43 | 19.58 | 15,103,975 | -0.29(-1.48%) |
Mar 16, 2023 | 19.55 | 20.09 | 19.51 | 19.87 | 3,593,140 | +0.20(+1.02%) |
Mar 15, 2023 | 19.49 | 19.77 | 19.30 | 19.67 | 4,642,163 | +0.01(+0.05%) |
Mar 14, 2023 | 19.71 | 19.97 | 19.52 | 19.66 | 3,793,868 | +0.24(+1.22%) |
Mar 13, 2023 | 19.76 | 19.99 | 19.38 | 19.43 | 6,627,245 | -0.43(-2.16%) |
Mar 10, 2023 | 20.02 | 20.22 | 19.74 | 19.85 | 2,910,506 | -0.19(-0.95%) |
Mar 09, 2023 | 20.51 | 20.54 | 20.01 | 20.04 | 5,395,486 | -0.40(-1.95%) |
Mar 08, 2023 | 20.43 | 20.49 | 20.32 | 20.44 | 2,040,808 | +0.01(+0.05%) |
Mar 07, 2023 | 20.70 | 20.79 | 20.38 | 20.43 | 2,561,492 | -0.25(-1.20%) |
Mar 06, 2023 | 20.68 | 20.86 | 20.49 | 20.68 | 3,850,354 | -0.17(-0.82%) |
Mar 03, 2023 | 21.29 | 21.39 | 20.79 | 20.85 | 3,664,542 | -0.48(-2.23%) |
Mar 02, 2023 | 21.11 | 21.41 | 20.65 | 21.33 | 3,530,000 | +0.22(+1.04%) |
Mar 01, 2023 | 21.17 | 21.44 | 20.34 | 21.11 | 5,231,418 | +0.23(+1.09%) |
Feb 28, 2023 | 21.00 | 21.23 | 20.82 | 20.88 | 5,312,863 | -0.05(-0.23%) |
Feb 27, 2023 | 21.22 | 21.34 | 20.87 | 20.93 | 3,702,505 | -0.23(-1.07%) |
Feb 24, 2023 | 21.12 | 21.21 | 20.95 | 21.15 | 2,194,770 | -0.08(-0.35%) |
Feb 23, 2023 | 21.20 | 21.30 | 20.94 | 21.23 | 1,721,451 | -0.01(-0.04%) |
Feb 22, 2023 | 21.24 | 21.30 | 21.12 | 21.24 | 1,878,847 | +0.04(+0.18%) |
Feb 21, 2023 | 21.32 | 21.44 | 21.18 | 21.20 | 2,091,786 | -0.33(-1.53%) |
Feb 17, 2023 | 21.49 | 21.59 | 21.42 | 21.53 | 3,765,332 | +0.01(+0.04%) |
Feb 16, 2023 | 21.43 | 21.67 | 21.37 | 21.52 | 1,508,266 | -0.07(-0.30%) |
Feb 15, 2023 | 21.20 | 21.59 | 21.20 | 21.59 | 1,453,993 | +0.32(+1.50%) |
Feb 14, 2023 | 21.32 | 21.48 | 21.21 | 21.27 | 1,796,780 | -0.04(-0.18%) |
Feb 13, 2023 | 20.99 | 21.33 | 20.91 | 21.30 | 1,850,262 | +0.33(+1.57%) |
Feb 10, 2023 | 21.09 | 21.12 | 20.79 | 20.97 | 2,071,048 | -0.14(-0.67%) |
Feb 09, 2023 | 21.28 | 21.31 | 21.00 | 21.12 | 2,056,992 | -0.06(-0.27%) |
Feb 08, 2023 | 21.33 | 21.37 | 21.00 | 21.17 | 1,879,504 | -0.20(-0.92%) |
Feb 07, 2023 | 21.14 | 21.39 | 20.92 | 21.37 | 1,994,836 | +0.23(+1.07%) |
Feb 06, 2023 | 20.95 | 21.15 | 20.85 | 21.14 | 1,719,515 | +0.20(+0.94%) |
Feb 03, 2023 | 20.96 | 21.03 | 20.73 | 20.95 | 1,867,544 | -0.08(-0.40%) |
Feb 02, 2023 | 21.02 | 21.29 | 20.98 | 21.03 | 2,925,287 | +0.06(+0.27%) |