Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 18.90 | 19.08 | 18.85 | 18.94 | 2,241,069 | -0.05(-0.26%) |
Dec 28, 2023 | 18.95 | 19.02 | 18.88 | 18.99 | 1,936,670 | -0.04(-0.20%) |
Dec 27, 2023 | 19.32 | 19.35 | 18.98 | 19.03 | 2,272,694 | -0.29(-1.51%) |
Dec 26, 2023 | 19.30 | 19.40 | 19.18 | 19.32 | 1,607,286 | +0.08(+0.40%) |
Dec 22, 2023 | 19.27 | 19.40 | 19.06 | 19.24 | 1,711,477 | +0.06(+0.30%) |
Dec 21, 2023 | 19.24 | 19.31 | 19.01 | 19.18 | 2,457,651 | -0.12(-0.60%) |
Dec 20, 2023 | 19.57 | 19.62 | 19.30 | 19.30 | 1,726,494 | -0.28(-1.44%) |
Dec 19, 2023 | 19.59 | 19.84 | 19.58 | 19.58 | 1,370,470 | +0.06(+0.30%) |
Dec 18, 2023 | 19.46 | 19.66 | 19.29 | 19.52 | 1,937,381 | +0.15(+0.75%) |
Dec 15, 2023 | 19.85 | 19.92 | 19.28 | 19.38 | 4,522,265 | -0.49(-2.45%) |
Dec 14, 2023 | 19.52 | 19.91 | 19.50 | 19.86 | 4,097,093 | +0.47(+2.41%) |
Dec 13, 2023 | 18.81 | 19.47 | 18.78 | 19.40 | 4,476,059 | +0.59(+3.15%) |
Dec 12, 2023 | 18.96 | 19.01 | 18.77 | 18.80 | 1,558,920 | -0.13(-0.67%) |
Dec 11, 2023 | 18.65 | 18.94 | 18.58 | 18.93 | 1,799,020 | +0.33(+1.78%) |
Dec 08, 2023 | 18.67 | 18.76 | 18.54 | 18.60 | 1,648,222 | -0.01(-0.05%) |
Dec 07, 2023 | 18.75 | 18.82 | 18.59 | 18.61 | 2,151,889 | -0.14(-0.73%) |
Dec 06, 2023 | 18.88 | 18.96 | 18.71 | 18.75 | 1,679,561 | -0.05(-0.26%) |
Dec 05, 2023 | 19.24 | 19.25 | 18.76 | 18.79 | 2,187,554 | -0.50(-2.57%) |
Dec 04, 2023 | 18.95 | 19.35 | 18.94 | 19.29 | 3,201,513 | +0.29(+1.54%) |
Dec 01, 2023 | 18.20 | 19.05 | 18.13 | 19.00 | 6,182,656 | +0.77(+4.21%) |
Nov 30, 2023 | 18.12 | 18.32 | 17.97 | 18.23 | 3,346,794 | +0.20(+1.13%) |
Nov 29, 2023 | 18.18 | 18.30 | 17.97 | 18.03 | 2,846,191 | -0.12(-0.69%) |
Nov 28, 2023 | 18.44 | 18.48 | 18.08 | 18.15 | 3,468,097 | -0.35(-1.87%) |
Nov 27, 2023 | 18.54 | 18.66 | 18.42 | 18.50 | 3,242,891 | -0.12(-0.62%) |
Nov 24, 2023 | 18.48 | 18.68 | 18.40 | 18.61 | 1,266,546 | +0.09(+0.47%) |
Nov 22, 2023 | 18.14 | 18.54 | 18.10 | 18.53 | 2,631,108 | +0.47(+2.60%) |
Nov 21, 2023 | 18.22 | 18.30 | 17.94 | 18.06 | 2,119,093 | -0.18(-1.00%) |
Nov 20, 2023 | 18.49 | 18.55 | 18.21 | 18.24 | 2,161,863 | -0.28(-1.50%) |
Nov 17, 2023 | 18.20 | 18.64 | 18.17 | 18.52 | 3,571,166 | +0.42(+2.33%) |
Nov 16, 2023 | 18.25 | 18.36 | 18.06 | 18.09 | 3,476,072 | -0.14(-0.79%) |
Nov 15, 2023 | 18.14 | 18.65 | 18.14 | 18.24 | 3,778,057 | +0.12(+0.64%) |
Nov 14, 2023 | 18.05 | 18.26 | 17.99 | 18.12 | 7,228,077 | +0.23(+1.29%) |
Nov 13, 2023 | 18.16 | 18.26 | 17.85 | 17.89 | 1,799,328 | -0.25(-1.37%) |
Nov 10, 2023 | 17.84 | 18.18 | 17.77 | 18.14 | 1,738,228 | +0.29(+1.61%) |
Nov 09, 2023 | 18.03 | 18.05 | 17.83 | 17.85 | 1,412,712 | -0.12(-0.69%) |
Nov 08, 2023 | 18.07 | 18.19 | 17.89 | 17.98 | 1,682,730 | -0.07(-0.37%) |
Nov 07, 2023 | 18.25 | 18.28 | 17.92 | 18.05 | 2,480,323 | -0.25(-1.36%) |
Nov 06, 2023 | 18.44 | 18.50 | 18.15 | 18.30 | 2,723,131 | -0.17(-0.94%) |
Nov 03, 2023 | 18.08 | 18.53 | 18.04 | 18.47 | 3,499,214 | +0.53(+2.94%) |
Nov 02, 2023 | 18.47 | 18.74 | 17.82 | 17.94 | 5,498,949 | -0.28(-1.53%) |
Nov 01, 2023 | 18.25 | 18.30 | 17.99 | 18.22 | 6,406,592 | -0.03(-0.16%) |
Oct 31, 2023 | 18.51 | 18.54 | 18.17 | 18.25 | 4,409,506 | -0.21(-1.14%) |
Oct 30, 2023 | 18.39 | 18.59 | 18.39 | 18.46 | 2,041,817 | +0.20(+1.10%) |
Oct 27, 2023 | 18.39 | 18.66 | 18.22 | 18.26 | 2,275,111 | -0.09(-0.47%) |
Oct 26, 2023 | 18.26 | 18.46 | 18.26 | 18.34 | 2,020,082 | +0.02(+0.10%) |
Oct 25, 2023 | 18.50 | 18.52 | 18.18 | 18.32 | 1,898,017 | -0.17(-0.93%) |
Oct 24, 2023 | 18.28 | 18.64 | 18.24 | 18.50 | 1,688,116 | +0.31(+1.69%) |
Oct 23, 2023 | 18.27 | 18.55 | 18.10 | 18.19 | 2,600,788 | -0.18(-0.99%) |
Oct 20, 2023 | 18.45 | 18.58 | 18.34 | 18.37 | 1,838,721 | -0.11(-0.57%) |
Oct 19, 2023 | 18.19 | 18.64 | 18.19 | 18.48 | 2,704,592 | +0.14(+0.78%) |
Oct 18, 2023 | 18.07 | 18.43 | 18.04 | 18.33 | 2,076,860 | +0.28(+1.54%) |
Oct 17, 2023 | 18.03 | 18.23 | 18.00 | 18.06 | 2,659,747 | +0.01(+0.05%) |
Oct 16, 2023 | 17.95 | 18.11 | 17.71 | 18.05 | 1,778,870 | +0.21(+1.18%) |
Oct 13, 2023 | 17.59 | 17.94 | 17.45 | 17.83 | 3,133,724 | +0.25(+1.42%) |
Oct 12, 2023 | 18.36 | 18.36 | 17.48 | 17.59 | 3,476,940 | -0.75(-4.08%) |
Oct 11, 2023 | 18.63 | 18.63 | 18.20 | 18.33 | 2,450,863 | -0.35(-1.85%) |
Oct 10, 2023 | 18.46 | 18.71 | 18.41 | 18.68 | 2,228,168 | +0.21(+1.14%) |
Oct 09, 2023 | 18.14 | 18.61 | 18.14 | 18.47 | 2,783,808 | +0.23(+1.26%) |
Oct 06, 2023 | 18.67 | 18.67 | 18.07 | 18.24 | 2,751,997 | -0.55(-2.91%) |
Oct 05, 2023 | 18.56 | 18.81 | 18.52 | 18.78 | 2,494,238 | +0.25(+1.35%) |
Oct 04, 2023 | 18.68 | 18.81 | 18.50 | 18.54 | 5,115,881 | -0.08(-0.41%) |
Oct 03, 2023 | 19.21 | 19.25 | 18.50 | 18.61 | 3,120,103 | -0.61(-3.19%) |
Oct 02, 2023 | 19.58 | 19.63 | 19.18 | 19.23 | 3,165,849 | -0.36(-1.81%) |
Sep 29, 2023 | 19.66 | 19.80 | 19.53 | 19.58 | 1,860,650 | -0.01(-0.05%) |
Sep 28, 2023 | 19.55 | 19.69 | 19.48 | 19.59 | 2,361,382 | +0.07(+0.34%) |
Sep 27, 2023 | 19.78 | 19.80 | 19.26 | 19.52 | 2,904,964 | -0.23(-1.17%) |
Sep 26, 2023 | 19.76 | 19.99 | 19.72 | 19.75 | 3,051,971 | -0.03(-0.15%) |
Sep 25, 2023 | 19.48 | 19.89 | 19.76 | 19.78 | 2,171,417 | +0.14(+0.73%) |
Sep 22, 2023 | 19.54 | 19.84 | 19.52 | 19.64 | 2,008,512 | +0.09(+0.44%) |
Sep 21, 2023 | 19.76 | 19.94 | 19.53 | 19.55 | 2,337,964 | -0.38(-1.92%) |
Sep 20, 2023 | 19.65 | 19.98 | 19.62 | 19.94 | 2,735,234 | +0.35(+1.81%) |
Sep 19, 2023 | 19.59 | 19.75 | 19.46 | 19.58 | 3,505,014 | -0.04(-0.20%) |
Sep 18, 2023 | 19.31 | 19.66 | 19.30 | 19.62 | 2,605,881 | +0.33(+1.69%) |
Sep 15, 2023 | 19.33 | 19.35 | 19.21 | 19.29 | 3,112,818 | -0.11(-0.54%) |
Sep 14, 2023 | 19.17 | 19.43 | 19.15 | 19.40 | 1,669,692 | +0.27(+1.40%) |
Sep 13, 2023 | 19.15 | 19.15 | 18.97 | 19.13 | 1,760,870 | +0.03(+0.15%) |
Sep 12, 2023 | 19.04 | 19.20 | 18.89 | 19.10 | 2,332,390 | +0.09(+0.45%) |
Sep 11, 2023 | 18.94 | 19.08 | 18.89 | 19.01 | 2,415,656 | +0.12(+0.66%) |
Sep 08, 2023 | 19.17 | 19.21 | 18.87 | 18.89 | 2,057,821 | -0.18(-0.96%) |
Sep 07, 2023 | 19.35 | 19.35 | 19.06 | 19.07 | 2,655,180 | -0.25(-1.29%) |
Sep 06, 2023 | 19.16 | 19.43 | 19.06 | 19.32 | 3,838,567 | +0.10(+0.50%) |
Sep 05, 2023 | 19.17 | 19.48 | 19.01 | 19.23 | 3,451,891 | +0.10(+0.50%) |
Sep 01, 2023 | 19.12 | 19.22 | 19.10 | 19.13 | 2,405,945 | +0.14(+0.76%) |
Aug 31, 2023 | 19.26 | 19.45 | 18.97 | 18.99 | 3,561,608 | -0.22(-1.15%) |
Aug 30, 2023 | 19.30 | 19.38 | 19.18 | 19.21 | 3,184,405 | -0.03(-0.15%) |
Aug 29, 2023 | 19.22 | 19.24 | 19.01 | 19.24 | 3,346,282 | +0.00(+0.00%) |
Aug 28, 2023 | 19.18 | 19.44 | 19.12 | 19.24 | 2,467,638 | +0.11(+0.59%) |
Aug 25, 2023 | 19.36 | 19.45 | 19.06 | 19.12 | 2,266,058 | -0.13(-0.69%) |
Aug 24, 2023 | 19.00 | 19.37 | 18.87 | 19.25 | 2,462,045 | +0.18(+0.94%) |
Aug 23, 2023 | 19.28 | 19.34 | 19.06 | 19.07 | 2,719,465 | -0.24(-1.23%) |
Aug 22, 2023 | 19.58 | 19.62 | 19.14 | 19.31 | 3,395,760 | -0.26(-1.31%) |
Aug 21, 2023 | 19.57 | 19.63 | 19.43 | 19.57 | 1,719,770 | +0.01(+0.05%) |
Aug 18, 2023 | 19.78 | 19.78 | 19.47 | 19.56 | 2,053,482 | -0.13(-0.67%) |
Aug 17, 2023 | 20.12 | 20.25 | 19.66 | 19.69 | 2,400,713 | -0.44(-2.17%) |
Aug 16, 2023 | 20.19 | 20.39 | 20.11 | 20.13 | 2,291,241 | -0.17(-0.84%) |
Aug 15, 2023 | 20.40 | 20.49 | 20.29 | 20.30 | 1,588,972 | -0.17(-0.83%) |
Aug 14, 2023 | 20.39 | 20.48 | 20.20 | 20.47 | 2,173,675 | +0.07(+0.32%) |
Aug 11, 2023 | 20.44 | 20.54 | 20.23 | 20.40 | 3,073,717 | -0.03(-0.14%) |
Aug 10, 2023 | 20.27 | 20.61 | 20.24 | 20.43 | 2,642,298 | +0.26(+1.27%) |
Aug 09, 2023 | 20.94 | 21.24 | 20.12 | 20.17 | 4,854,565 | -0.42(-2.02%) |
Aug 08, 2023 | 20.60 | 20.72 | 20.40 | 20.59 | 4,501,807 | -0.09(-0.46%) |
Aug 07, 2023 | 20.47 | 20.83 | 20.47 | 20.68 | 3,071,773 | +0.23(+1.11%) |
Aug 04, 2023 | 20.49 | 20.65 | 20.36 | 20.46 | 2,933,761 | +0.09(+0.47%) |
Aug 03, 2023 | 20.26 | 20.43 | 20.16 | 20.36 | 2,321,658 | +0.01(+0.05%) |
Aug 02, 2023 | 20.17 | 20.54 | 20.16 | 20.35 | 2,206,831 | +0.09(+0.42%) |
Aug 01, 2023 | 20.37 | 20.42 | 20.21 | 20.27 | 2,009,808 | -0.09(-0.47%) |
Jul 31, 2023 | 20.34 | 20.42 | 20.20 | 20.36 | 2,179,892 | +0.04(+0.19%) |
Jul 28, 2023 | 20.54 | 20.59 | 20.23 | 20.32 | 1,896,183 | -0.14(-0.69%) |
Jul 27, 2023 | 20.44 | 20.59 | 20.34 | 20.47 | 2,751,452 | +0.02(+0.09%) |
Jul 26, 2023 | 19.96 | 20.48 | 19.96 | 20.45 | 2,538,022 | +0.26(+1.27%) |
Jul 25, 2023 | 20.26 | 20.40 | 20.16 | 20.19 | 1,891,129 | -0.10(-0.51%) |
Jul 24, 2023 | 20.57 | 20.57 | 20.24 | 20.30 | 2,177,081 | -0.19(-0.93%) |
Jul 21, 2023 | 20.72 | 20.74 | 20.45 | 20.49 | 2,151,853 | -0.11(-0.55%) |
Jul 20, 2023 | 20.55 | 20.63 | 20.32 | 20.60 | 2,410,478 | +0.08(+0.37%) |
Jul 19, 2023 | 20.17 | 20.53 | 20.17 | 20.52 | 3,298,299 | +0.45(+2.27%) |
Jul 18, 2023 | 20.24 | 20.37 | 19.96 | 20.07 | 3,224,561 | -0.15(-0.75%) |
Jul 17, 2023 | 20.24 | 20.39 | 20.15 | 20.22 | 2,907,675 | -0.02(-0.09%) |
Jul 14, 2023 | 20.19 | 20.24 | 20.01 | 20.24 | 3,059,898 | +0.02(+0.09%) |
Jul 13, 2023 | 20.39 | 20.45 | 20.14 | 20.22 | 2,053,294 | -0.16(-0.79%) |
Jul 12, 2023 | 20.35 | 20.52 | 20.28 | 20.38 | 2,221,378 | +0.12(+0.61%) |
Jul 11, 2023 | 20.28 | 20.36 | 20.20 | 20.26 | 2,981,989 | +0.05(+0.23%) |
Jul 10, 2023 | 20.16 | 20.41 | 20.14 | 20.21 | 2,468,453 | +0.01(+0.05%) |
Jul 07, 2023 | 20.12 | 20.33 | 20.12 | 20.20 | 1,469,628 | +0.04(+0.19%) |
Jul 06, 2023 | 20.32 | 20.35 | 20.05 | 20.16 | 2,100,774 | -0.25(-1.21%) |
Jul 05, 2023 | 20.57 | 20.61 | 20.18 | 20.41 | 2,958,869 | -0.25(-1.19%) |
Jul 03, 2023 | 20.64 | 20.85 | 20.57 | 20.66 | 1,120,919 | +0.05(+0.23%) |
Jun 30, 2023 | 20.75 | 20.78 | 20.52 | 20.61 | 1,983,434 | -0.08(-0.37%) |
Jun 29, 2023 | 20.35 | 20.74 | 20.24 | 20.68 | 3,322,091 | +0.34(+1.68%) |
Jun 28, 2023 | 20.32 | 20.39 | 20.21 | 20.34 | 1,808,965 | +0.04(+0.19%) |
Jun 27, 2023 | 20.24 | 20.42 | 20.14 | 20.31 | 1,923,351 | +0.13(+0.66%) |
Jun 26, 2023 | 20.27 | 20.37 | 20.12 | 20.17 | 2,025,272 | -0.11(-0.56%) |
Jun 23, 2023 | 20.86 | 20.87 | 20.23 | 20.29 | 4,476,817 | -0.68(-3.25%) |
Jun 22, 2023 | 21.20 | 21.23 | 20.83 | 20.97 | 2,479,683 | -0.22(-1.03%) |
Jun 21, 2023 | 21.29 | 21.30 | 21.08 | 21.19 | 3,204,684 | -0.11(-0.53%) |
Jun 20, 2023 | 21.23 | 21.41 | 21.14 | 21.30 | 3,329,311 | +0.01(+0.04%) |
Jun 16, 2023 | 21.02 | 21.35 | 20.99 | 21.29 | 4,325,536 | +0.37(+1.77%) |
Jun 15, 2023 | 20.84 | 20.92 | 20.69 | 20.92 | 2,128,864 | -0.50(-2.34%) |
May 08, 2023 | 21.26 | 21.46 | 21.08 | 21.42 | 3,290,624 | +0.22(+1.02%) |
May 05, 2023 | 20.73 | 21.26 | 20.68 | 21.21 | 2,580,605 | +0.55(+2.68%) |
May 04, 2023 | 20.52 | 20.91 | 20.52 | 20.66 | 3,947,888 | +0.14(+0.69%) |
May 03, 2023 | 20.70 | 20.81 | 20.46 | 20.52 | 1,952,061 | -0.12(-0.59%) |
May 02, 2023 | 20.81 | 20.81 | 20.20 | 20.64 | 2,081,628 | -0.15(-0.72%) |
May 01, 2023 | 20.75 | 20.89 | 20.72 | 20.79 | 2,352,290 | +0.07(+0.36%) |
Apr 28, 2023 | 20.57 | 20.71 | 20.50 | 20.71 | 2,477,153 | +0.06(+0.27%) |
Apr 27, 2023 | 20.52 | 20.74 | 20.51 | 20.66 | 2,147,238 | +0.16(+0.78%) |
Apr 26, 2023 | 20.79 | 20.89 | 20.50 | 20.50 | 2,734,292 | -0.31(-1.49%) |
Apr 25, 2023 | 21.06 | 21.12 | 20.77 | 20.81 | 3,178,454 | -0.34(-1.60%) |
Apr 24, 2023 | 21.21 | 21.27 | 20.93 | 21.14 | 2,907,435 | -0.09(-0.44%) |
Apr 21, 2023 | 21.09 | 21.28 | 20.97 | 21.24 | 2,133,517 | +0.21(+0.98%) |
Apr 20, 2023 | 20.69 | 21.04 | 20.68 | 21.03 | 2,232,276 | +0.33(+1.58%) |
Apr 19, 2023 | 20.56 | 20.72 | 20.41 | 20.70 | 2,104,092 | +0.10(+0.50%) |
Apr 18, 2023 | 20.73 | 20.76 | 20.50 | 20.60 | 1,821,775 | -0.05(-0.23%) |
Apr 17, 2023 | 20.32 | 20.67 | 20.24 | 20.65 | 3,051,492 | +0.48(+2.39%) |
Apr 14, 2023 | 20.22 | 20.50 | 20.10 | 20.16 | 2,948,169 | -0.09(-0.44%) |
Apr 13, 2023 | 20.21 | 20.31 | 20.06 | 20.25 | 2,086,566 | +0.05(+0.23%) |
Apr 12, 2023 | 20.62 | 20.62 | 20.19 | 20.21 | 1,564,583 | -0.36(-1.73%) |
Apr 11, 2023 | 20.38 | 20.63 | 20.33 | 20.56 | 2,041,951 | +0.23(+1.11%) |
Apr 10, 2023 | 20.31 | 20.39 | 20.18 | 20.34 | 2,899,875 | -0.01(-0.05%) |
Apr 06, 2023 | 20.47 | 20.55 | 20.24 | 20.35 | 1,777,257 | +0.02(+0.09%) |
Apr 05, 2023 | 20.27 | 20.70 | 20.27 | 20.33 | 3,839,302 | -0.02(-0.09%) |
Apr 04, 2023 | 20.83 | 20.89 | 20.23 | 20.35 | 2,801,477 | -0.53(-2.56%) |
Apr 03, 2023 | 20.48 | 20.94 | 20.41 | 20.88 | 3,430,234 | +0.47(+2.30%) |
Mar 31, 2023 | 20.05 | 20.43 | 19.99 | 20.41 | 3,016,213 | +0.52(+2.59%) |
Mar 30, 2023 | 19.92 | 20.08 | 19.86 | 19.90 | 1,889,658 | +0.08(+0.43%) |
Mar 29, 2023 | 19.92 | 20.02 | 19.70 | 19.81 | 2,364,019 | +0.05(+0.24%) |
Mar 28, 2023 | 19.82 | 19.98 | 19.66 | 19.77 | 1,818,998 | -0.07(-0.33%) |
Mar 27, 2023 | 19.80 | 19.91 | 19.73 | 19.83 | 2,820,153 | +0.13(+0.67%) |
Mar 24, 2023 | 19.40 | 19.76 | 19.25 | 19.70 | 3,975,367 | +0.23(+1.20%) |
Mar 23, 2023 | 19.56 | 19.75 | 19.27 | 19.47 | 2,704,008 | -0.02(-0.10%) |
Mar 22, 2023 | 20.07 | 20.16 | 19.46 | 19.48 | 4,445,635 | -0.55(-2.76%) |
Mar 21, 2023 | 20.01 | 20.22 | 19.75 | 20.04 | 3,961,794 | +0.31(+1.57%) |
Mar 20, 2023 | 19.37 | 19.79 | 19.28 | 19.73 | 3,274,326 | +0.43(+2.23%) |
Mar 17, 2023 | 19.61 | 19.62 | 19.15 | 19.30 | 15,323,509 | -0.29(-1.48%) |
Mar 16, 2023 | 19.27 | 19.80 | 19.23 | 19.59 | 3,645,366 | +0.20(+1.01%) |
Mar 15, 2023 | 19.21 | 19.49 | 19.02 | 19.39 | 4,709,637 | +0.01(+0.05%) |
Mar 14, 2023 | 19.43 | 19.69 | 19.24 | 19.38 | 3,849,012 | +0.23(+1.22%) |
Mar 13, 2023 | 19.47 | 19.70 | 19.10 | 19.15 | 6,723,572 | -0.42(-2.16%) |
Mar 10, 2023 | 19.74 | 19.93 | 19.46 | 19.57 | 2,952,809 | -0.19(-0.95%) |
Mar 09, 2023 | 20.22 | 20.25 | 19.73 | 19.76 | 5,473,909 | -0.39(-1.95%) |
Mar 08, 2023 | 20.14 | 20.20 | 20.03 | 20.15 | 2,070,471 | +0.01(+0.05%) |
Mar 07, 2023 | 20.40 | 20.50 | 20.08 | 20.14 | 2,598,723 | -0.24(-1.20%) |
Mar 06, 2023 | 20.38 | 20.56 | 20.20 | 20.38 | 3,906,319 | -0.17(-0.82%) |
Mar 03, 2023 | 20.98 | 21.09 | 20.50 | 20.55 | 3,717,805 | -0.47(-2.23%) |
Mar 02, 2023 | 20.81 | 21.11 | 20.35 | 21.02 | 3,581,308 | +0.22(+1.04%) |
Mar 01, 2023 | 20.87 | 21.13 | 20.05 | 20.81 | 5,307,456 | +0.22(+1.09%) |
Feb 28, 2023 | 20.70 | 20.92 | 20.52 | 20.58 | 5,390,084 | -0.05(-0.23%) |
Feb 27, 2023 | 20.91 | 21.04 | 20.57 | 20.63 | 3,756,320 | -0.22(-1.07%) |
Feb 24, 2023 | 20.81 | 20.91 | 20.65 | 20.85 | 2,226,671 | -0.07(-0.35%) |
Feb 23, 2023 | 20.90 | 21.00 | 20.64 | 20.92 | 1,746,472 | -0.01(-0.04%) |
Feb 22, 2023 | 20.93 | 21.00 | 20.81 | 20.93 | 1,906,156 | +0.04(+0.18%) |
Feb 21, 2023 | 21.02 | 21.14 | 20.88 | 20.90 | 2,122,190 | -0.32(-1.53%) |
Feb 17, 2023 | 21.18 | 21.28 | 21.11 | 21.22 | 3,820,061 | +0.01(+0.04%) |
Feb 16, 2023 | 21.13 | 21.36 | 21.06 | 21.21 | 1,530,188 | -0.06(-0.30%) |
Feb 15, 2023 | 20.90 | 21.29 | 20.90 | 21.28 | 1,475,127 | +0.32(+1.50%) |
Feb 14, 2023 | 21.02 | 21.17 | 20.91 | 20.96 | 1,822,896 | -0.04(-0.18%) |
Feb 13, 2023 | 20.69 | 21.03 | 20.61 | 21.00 | 1,877,156 | +0.32(+1.57%) |
Feb 10, 2023 | 20.79 | 20.82 | 20.49 | 20.67 | 2,101,151 | -0.14(-0.67%) |
Feb 09, 2023 | 20.97 | 21.01 | 20.70 | 20.81 | 2,086,891 | -0.06(-0.27%) |
Feb 08, 2023 | 21.03 | 21.06 | 20.70 | 20.87 | 1,906,822 | -0.19(-0.92%) |
Feb 07, 2023 | 20.84 | 21.08 | 20.62 | 21.06 | 2,023,831 | +0.22(+1.07%) |
Feb 06, 2023 | 20.65 | 20.85 | 20.55 | 20.84 | 1,744,508 | +0.19(+0.94%) |
Feb 03, 2023 | 20.66 | 20.73 | 20.43 | 20.65 | 1,894,689 | -0.08(-0.40%) |
Feb 02, 2023 | 20.72 | 20.98 | 20.68 | 20.73 | 2,967,806 | +0.06(+0.27%) |
Feb 01, 2023 | 20.57 | 20.78 | 20.47 | 20.67 | 1,929,853 | +0.01(+0.05%) |
Jan 31, 2023 | 20.25 | 20.69 | 20.19 | 20.66 | 2,751,646 | +0.44(+2.20%) |
Jan 30, 2023 | 19.95 | 20.34 | 19.95 | 20.22 | 2,578,161 | +0.31(+1.54%) |
Jan 27, 2023 | 20.21 | 20.22 | 19.90 | 19.91 | 2,215,973 | -0.32(-1.56%) |
Jan 26, 2023 | 20.41 | 20.52 | 20.12 | 20.23 | 2,532,159 | -0.21(-1.04%) |
Jan 25, 2023 | 20.39 | 20.53 | 20.25 | 20.44 | 1,938,876 | -0.03(-0.14%) |
Jan 24, 2023 | 20.59 | 20.74 | 20.31 | 20.47 | 2,541,636 | -0.24(-1.16%) |
Jan 23, 2023 | 20.85 | 20.91 | 20.57 | 20.71 | 2,152,470 | -0.12(-0.58%) |
Jan 20, 2023 | 20.63 | 21.02 | 20.41 | 20.83 | 3,031,592 | +0.29(+1.40%) |
Jan 19, 2023 | 20.94 | 20.98 | 20.53 | 20.54 | 3,159,697 | -0.27(-1.29%) |
Jan 18, 2023 | 21.22 | 21.32 | 20.71 | 20.81 | 3,939,682 | -0.33(-1.58%) |
Jan 17, 2023 | 21.28 | 21.77 | 21.04 | 21.15 | 3,753,137 | -0.24(-1.13%) |
Jan 13, 2023 | 19.84 | 21.52 | 19.84 | 21.39 | 6,130,610 | +1.20(+5.97%) |
Jan 12, 2023 | 20.48 | 20.57 | 20.15 | 20.18 | 2,409,953 | -0.28(-1.36%) |
Jan 11, 2023 | 20.84 | 20.92 | 20.41 | 20.46 | 2,222,935 | -0.38(-1.82%) |
Jan 10, 2023 | 20.75 | 21.04 | 20.61 | 20.84 | 2,148,572 | +0.16(+0.76%) |
Jan 09, 2023 | 21.07 | 21.23 | 20.59 | 20.68 | 3,642,779 | -0.42(-1.98%) |
Jan 06, 2023 | 21.17 | 21.25 | 20.92 | 21.10 | 1,606,863 | +0.07(+0.35%) |
Jan 05, 2023 | 20.76 | 21.16 | 20.72 | 21.03 | 2,038,105 | -0.12(-0.57%) |
Jan 04, 2023 | 20.53 | 21.21 | 20.53 | 21.15 | 2,682,420 | +0.76(+3.73%) |