Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.62 | 20.86 | 20.79 | 20.82 | 7,452,779 | +0.34(+1.66%) |
Mar 27, 2024 | 20.35 | 20.49 | 20.31 | 20.48 | 4,137,883 | +0.24(+1.19%) |
Mar 26, 2024 | 20.13 | 20.29 | 20.09 | 20.24 | 3,142,156 | +0.12(+0.60%) |
Mar 25, 2024 | 19.99 | 20.21 | 19.99 | 20.12 | 3,642,371 | +0.13(+0.65%) |
Mar 22, 2024 | 20.04 | 20.07 | 19.92 | 19.99 | 2,272,059 | -0.06(-0.30%) |
Mar 21, 2024 | 19.95 | 20.10 | 19.92 | 20.05 | 3,458,005 | +0.11(+0.55%) |
Mar 20, 2024 | 19.92 | 19.96 | 19.75 | 19.94 | 4,161,594 | -0.01(-0.05%) |
Mar 19, 2024 | 20.07 | 20.10 | 19.85 | 19.95 | 4,046,162 | -0.10(-0.50%) |
Mar 18, 2024 | 20.14 | 20.19 | 20.00 | 20.05 | 4,960,699 | -0.14(-0.69%) |
Mar 15, 2024 | 20.01 | 20.20 | 19.94 | 20.19 | 4,003,210 | +0.20(+1.00%) |
Mar 14, 2024 | 20.34 | 20.35 | 19.93 | 19.99 | 5,040,023 | -0.31(-1.53%) |
Mar 13, 2024 | 20.31 | 20.37 | 20.25 | 20.30 | 4,219,729 | +0.05(+0.24%) |
Mar 12, 2024 | 20.14 | 20.26 | 20.06 | 20.25 | 4,450,366 | +0.19(+0.93%) |
Mar 11, 2024 | 20.12 | 20.23 | 20.03 | 20.07 | 4,244,758 | +0.03(+0.15%) |
Mar 08, 2024 | 20.04 | 20.17 | 20.01 | 20.04 | 3,456,702 | +0.05(+0.24%) |
Mar 07, 2024 | 19.99 | 20.02 | 19.91 | 19.99 | 3,637,288 | +0.07(+0.34%) |
Mar 06, 2024 | 19.84 | 19.97 | 19.80 | 19.92 | 3,100,284 | +0.16(+0.79%) |
Mar 05, 2024 | 19.85 | 19.91 | 19.74 | 19.76 | 3,880,970 | -0.09(-0.44%) |
Mar 04, 2024 | 19.80 | 19.90 | 19.74 | 19.85 | 3,543,380 | +0.09(+0.44%) |
Mar 01, 2024 | 19.80 | 19.82 | 19.68 | 19.76 | 2,750,930 | +0.00(+0.00%) |
Feb 29, 2024 | 19.78 | 19.78 | 19.66 | 19.76 | 2,505,095 | +0.07(+0.35%) |
Feb 28, 2024 | 19.76 | 19.78 | 19.64 | 19.69 | 4,294,974 | -0.06(-0.30%) |
Feb 27, 2024 | 19.67 | 19.81 | 19.55 | 19.75 | 5,344,436 | +0.15(+0.75%) |
Feb 26, 2024 | 19.65 | 19.71 | 19.57 | 19.61 | 3,323,334 | -0.04(-0.20%) |
Feb 23, 2024 | 19.69 | 19.70 | 19.59 | 19.65 | 3,963,518 | +0.00(+0.00%) |
Feb 22, 2024 | 19.58 | 19.65 | 19.51 | 19.65 | 5,103,948 | +0.08(+0.40%) |
Feb 21, 2024 | 19.70 | 19.70 | 19.48 | 19.57 | 4,851,900 | -0.08(-0.40%) |
Feb 20, 2024 | 19.70 | 19.71 | 19.56 | 19.65 | 4,707,213 | -0.04(-0.20%) |
Feb 16, 2024 | 19.67 | 19.72 | 19.60 | 19.68 | 4,504,298 | -0.02(-0.10%) |
Feb 15, 2024 | 19.81 | 19.90 | 19.67 | 19.70 | 4,592,052 | -0.07(-0.35%) |
Feb 14, 2024 | 19.82 | 19.85 | 19.67 | 19.77 | 4,501,259 | +0.02(+0.10%) |
Feb 13, 2024 | 19.61 | 19.78 | 19.54 | 19.75 | 3,634,566 | +0.03(+0.15%) |
Feb 12, 2024 | 19.60 | 19.82 | 19.56 | 19.72 | 3,387,245 | +0.12(+0.60%) |
Feb 09, 2024 | 19.59 | 19.62 | 19.49 | 19.61 | 3,345,414 | +0.06(+0.30%) |
Feb 08, 2024 | 19.73 | 19.75 | 19.42 | 19.55 | 5,654,237 | -0.18(-0.89%) |
Feb 07, 2024 | 19.62 | 19.83 | 19.53 | 19.72 | 6,395,709 | +0.24(+1.25%) |
Feb 06, 2024 | 19.49 | 19.50 | 19.32 | 19.48 | 4,805,242 | -0.03(-0.15%) |
Feb 05, 2024 | 19.64 | 19.66 | 19.38 | 19.51 | 4,536,531 | -0.20(-0.99%) |
Feb 02, 2024 | 19.57 | 19.75 | 19.54 | 19.70 | 3,019,595 | +0.09(+0.45%) |
Feb 01, 2024 | 19.75 | 19.78 | 19.46 | 19.62 | 7,009,050 | -0.15(-0.74%) |
Jan 31, 2024 | 20.10 | 20.12 | 19.74 | 19.76 | 6,999,194 | -0.37(-1.84%) |
Jan 30, 2024 | 20.00 | 20.17 | 20.00 | 20.13 | 2,462,474 | +0.09(+0.44%) |
Jan 29, 2024 | 20.12 | 20.12 | 19.94 | 20.05 | 3,111,919 | -0.04(-0.19%) |
Jan 26, 2024 | 20.03 | 20.13 | 20.00 | 20.09 | 2,485,257 | +0.07(+0.34%) |
Jan 25, 2024 | 19.98 | 20.02 | 19.87 | 20.02 | 2,764,899 | +0.16(+0.79%) |
Jan 24, 2024 | 19.99 | 19.99 | 19.84 | 19.86 | 2,019,756 | -0.09(-0.44%) |
Jan 23, 2024 | 19.92 | 19.97 | 19.87 | 19.95 | 2,069,169 | +0.03(+0.15%) |
Jan 22, 2024 | 19.93 | 20.01 | 19.83 | 19.92 | 3,039,368 | +0.03(+0.15%) |
Jan 19, 2024 | 19.87 | 19.91 | 19.75 | 19.89 | 2,778,909 | +0.08(+0.39%) |
Jan 18, 2024 | 19.67 | 19.84 | 19.67 | 19.81 | 2,297,967 | +0.11(+0.55%) |
Jan 17, 2024 | 19.66 | 19.81 | 19.64 | 19.70 | 2,504,551 | -0.01(-0.05%) |
Jan 16, 2024 | 19.88 | 19.90 | 19.66 | 19.71 | 4,835,856 | -0.21(-1.08%) |
Jan 12, 2024 | 19.85 | 19.97 | 19.83 | 19.93 | 2,509,546 | +0.10(+0.49%) |
Jan 11, 2024 | 19.94 | 19.96 | 19.66 | 19.83 | 3,326,265 | -0.11(-0.54%) |
Jan 10, 2024 | 19.84 | 19.97 | 19.81 | 19.94 | 2,796,308 | +0.10(+0.49%) |
Jan 09, 2024 | 19.86 | 19.92 | 19.81 | 19.84 | 2,845,446 | -0.08(-0.39%) |
Jan 08, 2024 | 19.86 | 19.96 | 19.84 | 19.92 | 3,147,663 | -0.02(-0.10%) |
Jan 05, 2024 | 20.03 | 20.08 | 19.84 | 19.94 | 4,168,317 | -0.07(-0.34%) |
Jan 04, 2024 | 19.59 | 20.14 | 19.55 | 20.01 | 8,546,578 | +0.44(+2.25%) |
Jan 03, 2024 | 19.51 | 19.62 | 19.41 | 19.57 | 3,219,196 | +0.00(+0.00%) |
Jan 02, 2024 | 19.51 | 19.60 | 19.44 | 19.57 | 2,969,939 | +0.00(+0.00%) |
Dec 29, 2023 | 19.62 | 19.63 | 19.53 | 19.57 | 3,671,747 | -0.05(-0.25%) |
Dec 28, 2023 | 19.63 | 19.70 | 19.55 | 19.62 | 4,127,563 | +0.03(+0.15%) |
Dec 27, 2023 | 19.49 | 19.59 | 19.36 | 19.59 | 3,805,817 | +0.11(+0.55%) |
Dec 26, 2023 | 19.30 | 19.56 | 19.29 | 19.48 | 4,624,634 | +0.18(+0.91%) |
Dec 22, 2023 | 19.19 | 19.35 | 19.18 | 19.30 | 2,937,207 | +0.14(+0.71%) |
Dec 21, 2023 | 19.18 | 19.19 | 19.05 | 19.17 | 3,242,573 | +0.07(+0.36%) |
Dec 20, 2023 | 19.24 | 19.32 | 19.10 | 19.10 | 3,438,192 | -0.17(-0.86%) |
Dec 19, 2023 | 19.29 | 19.34 | 19.23 | 19.26 | 3,416,185 | -0.03(-0.15%) |
Dec 18, 2023 | 19.20 | 19.39 | 19.10 | 19.29 | 4,855,517 | +0.17(+0.87%) |
Dec 15, 2023 | 19.26 | 19.29 | 19.07 | 19.13 | 4,795,172 | -0.16(-0.81%) |
Dec 14, 2023 | 19.39 | 19.51 | 19.16 | 19.28 | 9,298,614 | +0.01(+0.05%) |
Dec 13, 2023 | 19.19 | 19.27 | 19.06 | 19.27 | 10,463,911 | +0.09(+0.45%) |
Dec 12, 2023 | 19.17 | 19.27 | 19.14 | 19.19 | 5,330,273 | +0.06(+0.30%) |
Dec 11, 2023 | 19.24 | 19.26 | 19.07 | 19.13 | 4,847,252 | -0.02(-0.10%) |
Dec 08, 2023 | 18.98 | 19.19 | 18.96 | 19.15 | 7,263,145 | +0.13(+0.70%) |
Dec 07, 2023 | 18.85 | 19.03 | 18.81 | 19.02 | 3,636,178 | +0.22(+1.17%) |
Dec 06, 2023 | 18.88 | 18.95 | 18.80 | 18.80 | 3,109,172 | -0.07(-0.35%) |
Dec 05, 2023 | 18.96 | 18.97 | 18.80 | 18.86 | 4,104,661 | -0.08(-0.40%) |
Dec 04, 2023 | 19.01 | 19.03 | 18.93 | 18.94 | 3,904,671 | -0.06(-0.30%) |
Dec 01, 2023 | 18.91 | 19.02 | 18.85 | 19.00 | 3,725,855 | +0.10(+0.50%) |
Nov 30, 2023 | 18.90 | 18.92 | 18.83 | 18.90 | 3,260,439 | +0.05(+0.25%) |
Nov 29, 2023 | 18.91 | 18.94 | 18.84 | 18.85 | 2,421,668 | +0.02(+0.10%) |
Nov 28, 2023 | 18.92 | 18.95 | 18.78 | 18.84 | 3,491,455 | -0.10(-0.50%) |
Nov 27, 2023 | 18.98 | 19.02 | 18.89 | 18.93 | 2,629,625 | -0.04(-0.20%) |
Nov 24, 2023 | 18.96 | 19.00 | 18.87 | 18.97 | 1,339,312 | +0.05(+0.25%) |
Nov 22, 2023 | 18.88 | 18.93 | 18.84 | 18.92 | 2,436,001 | +0.10(+0.51%) |
Nov 21, 2023 | 18.83 | 18.88 | 18.79 | 18.83 | 2,584,953 | +0.01(+0.05%) |
Nov 20, 2023 | 18.81 | 18.88 | 18.75 | 18.82 | 2,937,540 | +0.08(+0.41%) |
Nov 17, 2023 | 18.79 | 18.82 | 18.72 | 18.74 | 2,086,310 | +0.02(+0.10%) |
Nov 16, 2023 | 18.79 | 18.85 | 18.70 | 18.72 | 2,489,452 | -0.06(-0.30%) |
Nov 15, 2023 | 18.83 | 18.85 | 18.68 | 18.78 | 3,913,209 | -0.06(-0.30%) |
Nov 14, 2023 | 18.79 | 18.85 | 18.71 | 18.84 | 4,398,170 | +0.14(+0.77%) |
Nov 13, 2023 | 18.70 | 18.76 | 18.60 | 18.69 | 2,382,954 | -0.01(-0.05%) |
Nov 10, 2023 | 18.60 | 18.70 | 18.56 | 18.70 | 2,378,063 | +0.14(+0.77%) |
Nov 09, 2023 | 18.72 | 18.83 | 18.51 | 18.56 | 3,103,511 | -0.07(-0.36%) |
Nov 08, 2023 | 18.61 | 18.66 | 18.55 | 18.63 | 2,054,073 | +0.02(+0.10%) |
Nov 07, 2023 | 18.71 | 18.71 | 18.53 | 18.61 | 1,575,004 | -0.03(-0.15%) |
Nov 06, 2023 | 18.77 | 18.79 | 18.52 | 18.64 | 2,793,756 | -0.11(-0.61%) |
Nov 03, 2023 | 18.84 | 18.85 | 18.70 | 18.75 | 3,367,913 | +0.07(+0.36%) |
Nov 02, 2023 | 18.36 | 18.69 | 18.35 | 18.68 | 3,382,824 | +0.38(+2.08%) |
Nov 01, 2023 | 18.11 | 18.32 | 18.09 | 18.30 | 2,375,557 | +0.22(+1.21%) |
Oct 31, 2023 | 18.15 | 18.26 | 17.99 | 18.08 | 3,073,137 | -0.03(-0.16%) |
Oct 30, 2023 | 17.89 | 18.11 | 17.86 | 18.11 | 3,924,805 | +0.31(+1.77%) |
Oct 27, 2023 | 18.11 | 18.11 | 17.73 | 17.80 | 3,168,054 | -0.22(-1.22%) |
Oct 26, 2023 | 18.02 | 18.14 | 17.98 | 18.02 | 2,410,193 | -0.01(-0.05%) |
Oct 25, 2023 | 18.12 | 18.23 | 17.93 | 18.02 | 2,954,661 | -0.09(-0.47%) |
Oct 24, 2023 | 18.22 | 18.44 | 18.01 | 18.11 | 4,308,452 | +0.17(+0.96%) |
Oct 23, 2023 | 17.82 | 18.02 | 17.69 | 17.94 | 5,340,001 | +0.02(+0.11%) |
Oct 20, 2023 | 18.11 | 18.13 | 17.75 | 17.92 | 3,359,231 | -0.12(-0.69%) |
Oct 19, 2023 | 18.35 | 18.36 | 18.00 | 18.04 | 3,815,898 | -0.31(-1.66%) |
Oct 18, 2023 | 18.58 | 18.59 | 18.32 | 18.35 | 1,997,131 | -0.25(-1.33%) |
Oct 17, 2023 | 18.43 | 18.62 | 18.43 | 18.60 | 2,670,549 | +0.02(+0.10%) |
Oct 16, 2023 | 18.26 | 18.60 | 18.26 | 18.58 | 3,071,994 | +0.43(+2.36%) |
Oct 13, 2023 | 18.23 | 18.29 | 18.13 | 18.15 | 1,787,271 | -0.03(-0.16%) |
Oct 12, 2023 | 18.48 | 18.49 | 18.13 | 18.18 | 3,976,002 | -0.24(-1.29%) |
Oct 11, 2023 | 18.37 | 18.49 | 18.29 | 18.42 | 1,835,124 | +0.08(+0.42%) |
Oct 10, 2023 | 18.30 | 18.46 | 18.29 | 18.34 | 2,132,585 | +0.04(+0.21%) |
Oct 09, 2023 | 18.04 | 18.35 | 18.03 | 18.30 | 1,840,091 | +0.22(+1.21%) |
Oct 06, 2023 | 17.92 | 18.20 | 17.92 | 18.08 | 1,895,620 | +0.07(+0.37%) |
Oct 05, 2023 | 17.86 | 18.02 | 17.86 | 18.02 | 2,500,013 | +0.13(+0.75%) |
Oct 04, 2023 | 17.92 | 18.00 | 17.82 | 17.88 | 3,202,196 | -0.03(-0.16%) |
Oct 03, 2023 | 18.22 | 18.26 | 17.85 | 17.91 | 4,523,784 | -0.37(-2.03%) |
Oct 02, 2023 | 18.60 | 18.62 | 18.21 | 18.28 | 3,906,559 | -0.29(-1.54%) |
Sep 29, 2023 | 18.82 | 18.87 | 18.56 | 18.57 | 3,864,245 | -0.16(-0.87%) |
Sep 28, 2023 | 18.55 | 18.74 | 18.53 | 18.73 | 2,689,718 | +0.20(+1.08%) |
Sep 27, 2023 | 18.41 | 18.68 | 18.41 | 18.53 | 3,709,849 | +0.20(+1.09%) |
Sep 26, 2023 | 18.60 | 18.60 | 18.33 | 18.33 | 2,878,535 | -0.30(-1.59%) |
Sep 25, 2023 | 18.30 | 18.69 | 18.59 | 18.63 | 3,823,798 | +0.30(+1.61%) |
Sep 22, 2023 | 18.23 | 18.42 | 18.23 | 18.33 | 2,641,584 | +0.13(+0.73%) |
Sep 21, 2023 | 18.37 | 18.41 | 18.19 | 18.20 | 2,244,287 | -0.22(-1.19%) |
Sep 20, 2023 | 18.50 | 18.55 | 18.41 | 18.42 | 2,398,474 | -0.04(-0.21%) |
Sep 19, 2023 | 18.43 | 18.53 | 18.42 | 18.45 | 1,978,030 | +0.02(+0.10%) |
Sep 18, 2023 | 18.39 | 18.45 | 18.31 | 18.43 | 2,441,105 | +0.06(+0.31%) |
Sep 15, 2023 | 18.35 | 18.43 | 18.35 | 18.38 | 3,716,539 | -0.03(-0.16%) |
Sep 14, 2023 | 18.43 | 18.47 | 18.34 | 18.41 | 3,555,450 | +0.03(+0.16%) |
Sep 13, 2023 | 18.30 | 18.42 | 18.27 | 18.38 | 2,863,719 | +0.12(+0.66%) |
Sep 12, 2023 | 18.34 | 18.36 | 18.26 | 18.26 | 2,626,958 | +0.01(+0.05%) |
Sep 11, 2023 | 18.26 | 18.30 | 18.18 | 18.25 | 2,997,402 | +0.04(+0.20%) |
Sep 08, 2023 | 18.13 | 18.24 | 18.08 | 18.21 | 2,442,515 | +0.15(+0.82%) |
Sep 07, 2023 | 17.93 | 18.11 | 17.88 | 18.06 | 1,827,928 | +0.20(+1.09%) |
Sep 06, 2023 | 18.01 | 18.01 | 17.85 | 17.87 | 3,180,445 | -0.16(-0.88%) |
Sep 05, 2023 | 18.19 | 18.21 | 18.01 | 18.02 | 2,834,496 | -0.12(-0.67%) |
Sep 01, 2023 | 18.24 | 18.26 | 18.13 | 18.15 | 2,065,303 | +0.01(+0.05%) |
Aug 31, 2023 | 18.15 | 18.19 | 18.12 | 18.14 | 1,858,359 | +0.04(+0.21%) |
Aug 30, 2023 | 18.10 | 18.20 | 18.08 | 18.10 | 2,116,087 | +0.04(+0.21%) |
Aug 29, 2023 | 18.08 | 18.10 | 17.99 | 18.06 | 1,850,302 | +0.05(+0.26%) |
Aug 28, 2023 | 17.95 | 18.05 | 17.95 | 18.01 | 2,178,203 | +0.11(+0.62%) |
Aug 25, 2023 | 17.88 | 18.00 | 17.84 | 17.90 | 2,421,593 | +0.03(+0.16%) |
Aug 24, 2023 | 17.89 | 18.02 | 17.83 | 17.88 | 1,781,527 | +0.03(+0.16%) |
Aug 23, 2023 | 17.75 | 17.88 | 17.75 | 17.85 | 2,682,110 | +0.10(+0.58%) |
Aug 22, 2023 | 17.96 | 17.98 | 17.74 | 17.75 | 2,727,253 | -0.20(-1.14%) |
Aug 21, 2023 | 17.95 | 17.98 | 17.82 | 17.95 | 1,919,209 | +0.01(+0.05%) |
Aug 18, 2023 | 17.77 | 17.98 | 17.74 | 17.94 | 2,597,446 | +0.11(+0.63%) |
Aug 17, 2023 | 18.01 | 18.03 | 17.77 | 17.83 | 2,417,157 | -0.14(-0.78%) |
Aug 16, 2023 | 17.96 | 18.06 | 17.93 | 17.97 | 2,264,869 | -0.04(-0.21%) |
Aug 15, 2023 | 18.14 | 18.16 | 17.98 | 18.01 | 2,628,529 | -0.18(-0.97%) |
Aug 14, 2023 | 18.19 | 18.23 | 18.12 | 18.18 | 1,910,089 | +0.00(+0.00%) |
Aug 11, 2023 | 18.20 | 18.26 | 18.15 | 18.18 | 2,077,290 | -0.02(-0.10%) |
Aug 10, 2023 | 18.25 | 18.26 | 18.15 | 18.20 | 2,235,849 | +0.00(+0.00%) |
Aug 09, 2023 | 18.28 | 18.28 | 18.09 | 18.20 | 2,948,799 | -0.07(-0.41%) |
Aug 08, 2023 | 18.17 | 18.28 | 18.07 | 18.28 | 2,052,299 | +0.02(+0.10%) |
Aug 07, 2023 | 18.28 | 18.29 | 18.17 | 18.26 | 2,050,371 | +0.07(+0.36%) |
Aug 04, 2023 | 18.16 | 18.33 | 18.16 | 18.19 | 4,038,756 | +0.04(+0.20%) |
Aug 03, 2023 | 18.03 | 18.21 | 17.94 | 18.15 | 2,545,048 | +0.12(+0.67%) |
Aug 02, 2023 | 18.14 | 18.21 | 18.02 | 18.03 | 4,257,865 | -0.14(-0.77%) |
Aug 01, 2023 | 18.15 | 18.26 | 18.02 | 18.17 | 3,290,876 | -0.07(-0.36%) |
Jul 31, 2023 | 18.31 | 18.38 | 18.07 | 18.24 | 11,289,168 | +0.05(+0.26%) |
Jul 28, 2023 | 18.33 | 18.37 | 18.11 | 18.19 | 8,501,971 | -0.19(-1.01%) |
Jul 27, 2023 | 18.47 | 18.50 | 18.32 | 18.38 | 4,895,901 | -0.06(-0.30%) |
Jul 26, 2023 | 18.17 | 18.59 | 18.14 | 18.43 | 9,067,913 | +0.37(+2.06%) |
Jul 25, 2023 | 18.33 | 18.66 | 18.06 | 18.06 | 6,108,067 | -0.20(-1.07%) |
Jul 24, 2023 | 18.16 | 18.33 | 18.15 | 18.26 | 2,210,381 | +0.09(+0.51%) |
Jul 21, 2023 | 18.18 | 18.22 | 18.02 | 18.16 | 2,159,545 | +0.05(+0.26%) |
Jul 20, 2023 | 18.26 | 18.27 | 18.06 | 18.12 | 2,535,274 | -0.14(-0.76%) |
Jul 19, 2023 | 18.28 | 18.40 | 18.25 | 18.26 | 2,574,095 | +0.00(+0.00%) |
Jul 18, 2023 | 18.02 | 18.35 | 18.02 | 18.26 | 3,975,079 | +0.27(+1.50%) |
Jul 17, 2023 | 17.78 | 18.04 | 17.75 | 17.99 | 1,967,992 | +0.13(+0.73%) |
Jul 14, 2023 | 18.01 | 18.01 | 17.73 | 17.86 | 2,050,998 | -0.12(-0.67%) |
Jul 13, 2023 | 17.99 | 18.04 | 17.90 | 17.98 | 3,061,660 | +0.05(+0.26%) |
Jul 12, 2023 | 17.89 | 17.97 | 17.86 | 17.93 | 2,683,291 | +0.14(+0.78%) |
Jul 11, 2023 | 17.77 | 17.84 | 17.75 | 17.79 | 2,467,894 | +0.06(+0.31%) |
Jul 10, 2023 | 17.79 | 17.88 | 17.65 | 17.74 | 2,532,475 | -0.02(-0.10%) |
Jul 07, 2023 | 17.59 | 17.82 | 17.59 | 17.75 | 2,903,861 | +0.10(+0.58%) |
Jul 06, 2023 | 17.49 | 17.67 | 17.34 | 17.65 | 3,000,863 | +0.10(+0.58%) |
Jul 05, 2023 | 17.56 | 17.60 | 17.53 | 17.55 | 2,195,063 | -0.03(-0.16%) |
Jul 03, 2023 | 17.48 | 17.72 | 17.45 | 17.58 | 2,021,487 | +0.09(+0.53%) |
Jun 30, 2023 | 17.65 | 17.74 | 17.47 | 17.48 | 3,892,993 | -0.01(-0.05%) |
Jun 29, 2023 | 17.36 | 17.51 | 17.33 | 17.49 | 2,029,879 | +0.17(+0.97%) |
Jun 28, 2023 | 17.05 | 17.34 | 17.01 | 17.33 | 2,481,866 | +0.32(+1.86%) |
Jun 27, 2023 | 17.04 | 17.14 | 16.95 | 17.01 | 2,176,830 | +0.01(+0.05%) |
Jun 26, 2023 | 16.81 | 17.08 | 16.77 | 17.00 | 2,699,435 | +0.23(+1.39%) |
Jun 23, 2023 | 16.91 | 16.94 | 16.75 | 16.77 | 2,549,774 | -0.14(-0.83%) |
Jun 22, 2023 | 17.25 | 17.26 | 16.90 | 16.91 | 4,044,713 | -0.39(-2.26%) |
Jun 21, 2023 | 17.22 | 17.34 | 17.17 | 17.30 | 3,249,987 | +0.05(+0.27%) |
Jun 20, 2023 | 17.31 | 17.38 | 17.22 | 17.25 | 2,083,599 | -0.13(-0.75%) |
Jun 16, 2023 | 17.48 | 17.51 | 17.28 | 17.38 | 9,652,905 | +0.03(+0.16%) |
Jun 15, 2023 | 17.24 | 17.38 | 17.21 | 17.35 | 3,041,775 | +0.10(+0.59%) |
Jun 14, 2023 | 17.32 | 17.35 | 17.18 | 17.25 | 3,993,969 | -0.03(-0.16%) |
Jun 13, 2023 | 17.34 | 17.37 | 17.23 | 17.28 | 9,304,047 | +0.00(+0.00%) |
Jun 12, 2023 | 17.37 | 17.41 | 17.17 | 17.28 | 4,091,137 | -0.05(-0.31%) |
Jun 09, 2023 | 17.33 | 17.40 | 17.21 | 17.33 | 3,517,592 | +0.03(+0.16%) |
Jun 08, 2023 | 17.26 | 17.40 | 17.20 | 17.31 | 8,982,946 | +0.05(+0.26%) |
Jun 07, 2023 | 17.33 | 17.42 | 17.25 | 17.26 | 6,359,155 | -0.04(-0.21%) |
Jun 06, 2023 | 17.31 | 17.42 | 17.20 | 17.30 | 4,111,597 | -0.01(-0.05%) |
Jun 05, 2023 | 17.30 | 17.37 | 17.23 | 17.31 | 3,062,460 | -0.01(-0.05%) |
Jun 02, 2023 | 17.38 | 17.42 | 17.25 | 17.32 | 5,558,523 | +0.06(+0.37%) |
Jun 01, 2023 | 17.01 | 17.25 | 17.01 | 17.25 | 2,607,972 | +0.25(+1.49%) |
May 31, 2023 | 17.10 | 17.13 | 16.98 | 17.00 | 2,018,349 | -0.13(-0.74%) |
May 30, 2023 | 17.12 | 17.16 | 17.03 | 17.13 | 1,664,652 | +0.05(+0.32%) |
May 26, 2023 | 16.94 | 17.10 | 16.90 | 17.07 | 1,553,908 | +0.14(+0.80%) |
May 25, 2023 | 16.96 | 17.08 | 16.86 | 16.94 | 2,594,112 | -0.07(-0.43%) |
May 24, 2023 | 16.91 | 17.06 | 16.69 | 17.01 | 3,039,386 | +0.01(+0.05%) |
May 23, 2023 | 17.02 | 17.16 | 16.96 | 17.00 | 2,402,147 | -0.03(-0.16%) |
May 22, 2023 | 17.07 | 17.13 | 16.96 | 17.03 | 2,098,301 | +0.05(+0.27%) |
May 19, 2023 | 16.89 | 17.11 | 16.87 | 16.98 | 3,114,800 | +0.13(+0.75%) |
May 18, 2023 | 16.69 | 16.87 | 16.64 | 16.85 | 2,517,962 | +0.16(+0.98%) |
May 17, 2023 | 16.57 | 16.73 | 16.47 | 16.69 | 2,087,618 | +0.26(+1.60%) |
May 16, 2023 | 16.66 | 16.70 | 16.41 | 16.43 | 2,494,947 | -0.25(-1.52%) |
May 15, 2023 | 16.63 | 16.72 | 16.61 | 16.68 | 1,906,910 | +0.13(+0.77%) |
May 12, 2023 | 16.55 | 16.63 | 16.50 | 16.55 | 2,070,891 | +0.02(+0.11%) |
May 11, 2023 | 16.57 | 16.57 | 16.39 | 16.54 | 1,885,508 | -0.07(-0.44%) |
May 10, 2023 | 16.68 | 16.74 | 16.53 | 16.61 | 1,878,560 | +0.07(+0.44%) |
May 09, 2023 | 16.64 | 16.68 | 16.45 | 16.54 | 1,846,248 | -0.17(-1.03%) |
May 08, 2023 | 16.61 | 16.75 | 16.53 | 16.71 | 2,296,082 | +0.19(+1.15%) |
May 05, 2023 | 16.24 | 16.55 | 16.22 | 16.52 | 2,622,061 | +0.51(+3.17%) |
May 04, 2023 | 16.34 | 16.35 | 15.90 | 16.01 | 4,322,912 | -0.40(-2.43%) |
May 03, 2023 | 16.42 | 16.59 | 16.36 | 16.41 | 2,166,187 | +0.05(+0.28%) |
May 02, 2023 | 16.51 | 16.55 | 16.08 | 16.36 | 3,066,929 | -0.20(-1.21%) |
May 01, 2023 | 16.77 | 16.77 | 16.49 | 16.56 | 2,088,107 | -0.20(-1.19%) |
Apr 28, 2023 | 16.58 | 16.79 | 16.52 | 16.76 | 1,837,640 | +0.15(+0.87%) |
Apr 27, 2023 | 16.23 | 16.63 | 16.17 | 16.62 | 2,497,131 | +0.46(+2.86%) |
Apr 26, 2023 | 16.42 | 16.42 | 16.10 | 16.16 | 3,449,758 | -0.28(-1.71%) |
Apr 25, 2023 | 16.57 | 16.89 | 16.37 | 16.44 | 3,575,147 | -0.31(-1.84%) |
Apr 24, 2023 | 16.48 | 16.74 | 16.44 | 16.74 | 3,581,195 | +0.24(+1.43%) |
Apr 21, 2023 | 16.44 | 16.53 | 16.35 | 16.51 | 1,961,037 | +0.06(+0.39%) |
Apr 20, 2023 | 16.60 | 16.63 | 16.38 | 16.45 | 2,945,972 | -0.24(-1.47%) |
Apr 19, 2023 | 16.52 | 16.78 | 16.46 | 16.69 | 2,813,723 | +0.13(+0.77%) |
Apr 18, 2023 | 16.59 | 16.67 | 16.30 | 16.56 | 4,864,518 | -0.15(-0.87%) |
Apr 17, 2023 | 16.51 | 16.72 | 16.49 | 16.71 | 2,585,649 | +0.15(+0.93%) |
Apr 14, 2023 | 16.99 | 17.12 | 16.50 | 16.55 | 7,786,577 | -0.34(-1.99%) |
Apr 13, 2023 | 16.71 | 16.90 | 16.66 | 16.89 | 2,324,364 | +0.24(+1.42%) |
Apr 12, 2023 | 16.59 | 16.78 | 16.59 | 16.65 | 3,048,402 | +0.13(+0.77%) |
Apr 11, 2023 | 16.39 | 16.55 | 16.33 | 16.53 | 2,333,405 | +0.25(+1.56%) |
Apr 10, 2023 | 16.33 | 16.45 | 16.03 | 16.27 | 3,294,235 | -0.09(-0.55%) |
Apr 06, 2023 | 16.29 | 16.37 | 16.25 | 16.36 | 1,885,514 | +0.12(+0.73%) |
Apr 05, 2023 | 16.33 | 16.46 | 16.19 | 16.25 | 2,861,868 | -0.19(-1.16%) |
Apr 04, 2023 | 16.61 | 16.64 | 16.31 | 16.44 | 3,022,006 | -0.16(-0.98%) |