Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.40 | 16.41 | 16.19 | 16.35 | 2,025,255 | -0.07(-0.42%) |
Oct 30, 2023 | 16.57 | 16.69 | 16.42 | 16.42 | 1,950,637 | -0.04(-0.24%) |
Oct 27, 2023 | 16.69 | 16.77 | 16.45 | 16.46 | 2,345,632 | -0.08(-0.48%) |
Oct 26, 2023 | 16.27 | 16.68 | 16.27 | 16.53 | 1,875,863 | +0.12(+0.72%) |
Oct 25, 2023 | 16.54 | 16.58 | 16.34 | 16.42 | 2,715,863 | -0.17(-1.01%) |
Oct 24, 2023 | 16.45 | 16.70 | 16.43 | 16.58 | 3,677,025 | +0.05(+0.30%) |
Oct 23, 2023 | 16.43 | 16.63 | 16.37 | 16.53 | 3,070,572 | -0.04(-0.24%) |
Oct 20, 2023 | 16.50 | 16.84 | 16.27 | 16.57 | 4,738,374 | +0.29(+1.75%) |
Oct 19, 2023 | 16.23 | 16.37 | 15.93 | 16.29 | 3,954,880 | +0.16(+0.98%) |
Oct 18, 2023 | 16.53 | 16.68 | 15.75 | 16.13 | 4,143,845 | -0.75(-4.43%) |
Oct 17, 2023 | 16.73 | 16.94 | 16.71 | 16.88 | 1,868,303 | +0.01(+0.06%) |
Oct 16, 2023 | 16.35 | 16.87 | 16.35 | 16.87 | 2,552,960 | +0.35(+2.15%) |
Oct 13, 2023 | 16.56 | 16.67 | 16.44 | 16.51 | 1,294,593 | -0.05(-0.30%) |
Oct 12, 2023 | 16.72 | 16.72 | 16.47 | 16.56 | 2,020,900 | -0.21(-1.23%) |
Oct 11, 2023 | 16.74 | 16.86 | 16.63 | 16.77 | 1,847,442 | +0.07(+0.41%) |
Oct 10, 2023 | 16.56 | 16.92 | 16.50 | 16.70 | 3,368,113 | +0.25(+1.50%) |
Oct 09, 2023 | 16.22 | 16.57 | 16.00 | 16.46 | 1,718,341 | +0.11(+0.66%) |
Oct 06, 2023 | 16.50 | 16.51 | 16.05 | 16.35 | 2,083,266 | -0.18(-1.07%) |
Oct 05, 2023 | 16.41 | 16.76 | 16.25 | 16.52 | 4,965,043 | -0.11(-0.65%) |
Oct 04, 2023 | 16.34 | 16.70 | 16.21 | 16.63 | 2,004,810 | +0.45(+2.80%) |
Oct 03, 2023 | 16.73 | 16.94 | 16.12 | 16.18 | 2,522,510 | -0.62(-3.69%) |
Oct 02, 2023 | 17.04 | 17.04 | 16.70 | 16.80 | 989,932 | -0.26(-1.50%) |
Sep 29, 2023 | 17.11 | 17.32 | 17.03 | 17.06 | 2,129,088 | +0.10(+0.58%) |
Sep 28, 2023 | 16.59 | 17.07 | 16.51 | 16.96 | 2,018,894 | +0.36(+2.20%) |
Sep 27, 2023 | 16.50 | 16.59 | 16.40 | 16.59 | 2,319,754 | +0.06(+0.36%) |
Sep 26, 2023 | 16.73 | 16.93 | 16.53 | 16.53 | 2,053,081 | -0.30(-1.76%) |
Sep 25, 2023 | 17.26 | 17.00 | 16.82 | 16.83 | 2,259,271 | -0.58(-3.34%) |
Sep 22, 2023 | 17.55 | 17.72 | 17.40 | 17.41 | 2,392,222 | -0.09(-0.51%) |
Sep 21, 2023 | 17.80 | 17.97 | 17.42 | 17.50 | 3,125,871 | -0.49(-2.74%) |
Sep 20, 2023 | 18.29 | 18.31 | 17.98 | 17.99 | 2,004,575 | -0.12(-0.65%) |
Sep 19, 2023 | 17.87 | 18.20 | 17.80 | 18.11 | 1,845,665 | +0.09(+0.49%) |
Sep 18, 2023 | 17.90 | 18.09 | 17.67 | 18.02 | 1,672,340 | +0.15(+0.83%) |
Sep 15, 2023 | 18.05 | 18.16 | 17.76 | 17.87 | 3,274,488 | -0.14(-0.77%) |
Sep 14, 2023 | 17.95 | 18.18 | 17.90 | 18.01 | 1,571,062 | +0.08(+0.44%) |
Sep 13, 2023 | 18.25 | 18.25 | 17.93 | 17.93 | 2,055,569 | -0.18(-0.98%) |
Sep 12, 2023 | 17.87 | 18.17 | 17.76 | 18.11 | 2,931,382 | +0.26(+1.43%) |
Sep 11, 2023 | 17.93 | 18.09 | 17.77 | 17.85 | 2,862,265 | +0.04(+0.22%) |
Sep 08, 2023 | 17.73 | 17.93 | 17.69 | 17.81 | 3,876,440 | +0.05(+0.28%) |
Sep 07, 2023 | 18.16 | 18.16 | 17.72 | 17.77 | 2,009,031 | -0.26(-1.42%) |
Sep 06, 2023 | 17.97 | 18.26 | 17.92 | 18.02 | 4,965,183 | -0.08(-0.43%) |
Sep 05, 2023 | 18.22 | 18.45 | 18.01 | 18.10 | 2,639,202 | -0.44(-2.39%) |
Sep 01, 2023 | 18.85 | 18.97 | 18.45 | 18.54 | 3,194,828 | -0.33(-1.77%) |
Aug 31, 2023 | 19.15 | 19.37 | 18.33 | 18.88 | 11,558,760 | -0.30(-1.54%) |
Aug 30, 2023 | 18.85 | 19.27 | 18.55 | 19.17 | 5,264,240 | +0.40(+2.15%) |
Aug 29, 2023 | 18.62 | 18.89 | 18.42 | 18.77 | 1,648,504 | +0.16(+0.85%) |
Aug 28, 2023 | 18.83 | 18.84 | 18.57 | 18.61 | 1,432,419 | -0.09(-0.47%) |
Aug 25, 2023 | 19.09 | 19.09 | 18.66 | 18.70 | 1,956,923 | -0.27(-1.40%) |
Aug 24, 2023 | 18.91 | 18.98 | 18.66 | 18.97 | 2,160,493 | -0.07(-0.36%) |
Aug 23, 2023 | 18.89 | 19.21 | 18.85 | 19.04 | 2,345,378 | +0.22(+1.15%) |
Aug 22, 2023 | 19.07 | 19.22 | 18.70 | 18.82 | 2,611,437 | -0.14(-0.73%) |
Aug 21, 2023 | 19.07 | 19.18 | 18.74 | 18.96 | 3,967,890 | -0.28(-1.43%) |
Aug 18, 2023 | 19.05 | 19.43 | 18.95 | 19.23 | 2,940,412 | +0.05(+0.26%) |
Aug 17, 2023 | 18.53 | 19.31 | 18.38 | 19.18 | 4,194,077 | +0.84(+4.56%) |
Aug 16, 2023 | 18.47 | 18.57 | 18.04 | 18.35 | 3,345,366 | -0.16(-0.85%) |
Aug 15, 2023 | 18.63 | 18.75 | 18.41 | 18.50 | 2,091,966 | -0.21(-1.11%) |
Aug 14, 2023 | 19.00 | 19.05 | 18.46 | 18.71 | 3,249,840 | -0.30(-1.55%) |
Aug 11, 2023 | 19.43 | 19.77 | 18.91 | 19.01 | 3,548,182 | -0.84(-4.22%) |
Aug 10, 2023 | 20.32 | 20.33 | 19.79 | 19.84 | 1,723,969 | -0.38(-1.90%) |
Aug 09, 2023 | 19.77 | 20.29 | 19.65 | 20.23 | 905,766 | +0.56(+2.85%) |
Aug 08, 2023 | 19.74 | 19.78 | 19.20 | 19.67 | 1,782,650 | -0.10(-0.50%) |
Aug 07, 2023 | 19.54 | 19.83 | 19.33 | 19.76 | 1,703,303 | +0.16(+0.80%) |
Aug 04, 2023 | 19.39 | 19.70 | 19.39 | 19.61 | 2,209,813 | +0.29(+1.48%) |
Aug 03, 2023 | 19.39 | 19.54 | 19.14 | 19.32 | 1,796,675 | -0.23(-1.16%) |
Aug 02, 2023 | 19.97 | 20.05 | 19.50 | 19.55 | 1,780,016 | -0.54(-2.70%) |
Aug 01, 2023 | 20.67 | 20.67 | 20.06 | 20.09 | 1,822,777 | -0.51(-2.49%) |
Jul 31, 2023 | 21.10 | 21.18 | 20.54 | 20.60 | 1,536,997 | -0.52(-2.47%) |
Jul 28, 2023 | 21.00 | 21.28 | 21.00 | 21.12 | 789,881 | +0.36(+1.75%) |
Jul 27, 2023 | 20.72 | 21.02 | 20.68 | 20.76 | 912,462 | +0.08(+0.38%) |
Jul 26, 2023 | 20.67 | 20.71 | 20.44 | 20.68 | 721,460 | +0.08(+0.38%) |
Jul 25, 2023 | 20.68 | 20.74 | 20.52 | 20.60 | 617,433 | -0.06(-0.29%) |
Jul 24, 2023 | 20.39 | 20.76 | 20.33 | 20.66 | 4,117,433 | +0.36(+1.80%) |
Jul 21, 2023 | 20.43 | 20.43 | 20.26 | 20.30 | 711,185 | -0.07(-0.34%) |
Jul 20, 2023 | 20.71 | 20.74 | 20.25 | 20.37 | 874,804 | -0.32(-1.52%) |
Jul 19, 2023 | 20.98 | 21.02 | 20.65 | 20.68 | 699,181 | -0.15(-0.71%) |
Jul 18, 2023 | 20.92 | 21.04 | 20.79 | 20.83 | 1,122,723 | -0.12(-0.56%) |
Jul 17, 2023 | 21.04 | 21.04 | 20.64 | 20.95 | 1,168,939 | -0.18(-0.84%) |
Jul 14, 2023 | 21.46 | 21.48 | 21.06 | 21.12 | 1,639,674 | -0.30(-1.38%) |
Jul 13, 2023 | 21.11 | 21.43 | 21.11 | 21.42 | 1,414,195 | +0.26(+1.22%) |
Jul 12, 2023 | 21.24 | 21.65 | 20.81 | 21.16 | 1,827,205 | -0.22(-1.05%) |
Jul 11, 2023 | 20.80 | 21.45 | 20.72 | 21.38 | 3,527,847 | +0.59(+2.85%) |
Jul 10, 2023 | 20.96 | 21.01 | 20.76 | 20.79 | 2,053,502 | -0.20(-0.97%) |
Jul 07, 2023 | 20.79 | 21.14 | 20.78 | 20.99 | 772,594 | +0.17(+0.79%) |
Jul 06, 2023 | 20.95 | 21.06 | 20.67 | 20.83 | 699,042 | -0.29(-1.38%) |
Jul 05, 2023 | 21.04 | 21.25 | 21.04 | 21.12 | 578,619 | -0.05(-0.23%) |
Jul 03, 2023 | 20.98 | 21.22 | 20.98 | 21.17 | 654,424 | +0.13(+0.60%) |
Jun 30, 2023 | 21.40 | 21.43 | 20.96 | 21.04 | 1,217,619 | -0.28(-1.32%) |
Jun 29, 2023 | 21.14 | 21.55 | 21.08 | 21.33 | 767,431 | +0.11(+0.50%) |
Jun 28, 2023 | 20.89 | 21.39 | 20.64 | 21.22 | 1,127,755 | -0.15(-0.68%) |
Jun 27, 2023 | 20.95 | 21.43 | 20.89 | 21.36 | 1,554,615 | +0.45(+2.14%) |
Jun 26, 2023 | 20.82 | 20.99 | 20.72 | 20.92 | 1,327,937 | +0.02(+0.09%) |
Jun 23, 2023 | 20.91 | 21.06 | 20.82 | 20.90 | 1,067,660 | -0.06(-0.28%) |
Jun 22, 2023 | 21.09 | 21.21 | 20.93 | 20.96 | 595,429 | -0.28(-1.33%) |
Jun 21, 2023 | 21.28 | 21.30 | 21.14 | 21.24 | 823,265 | -0.05(-0.23%) |
Jun 20, 2023 | 21.51 | 21.54 | 21.18 | 21.29 | 748,613 | -0.13(-0.59%) |
Jun 16, 2023 | 21.73 | 21.80 | 21.33 | 21.41 | 1,146,593 | -0.19(-0.90%) |
Jun 15, 2023 | 21.80 | 21.80 | 21.40 | 21.61 | 1,498,789 | -0.15(-0.67%) |
Jun 14, 2023 | 21.74 | 22.19 | 21.58 | 21.75 | 1,620,893 | +0.23(+1.08%) |
Jun 13, 2023 | 21.42 | 21.61 | 21.33 | 21.52 | 1,058,566 | +0.00(+0.00%) |
Jun 12, 2023 | 21.73 | 21.85 | 21.45 | 21.52 | 1,223,018 | -0.20(-0.94%) |
Jun 09, 2023 | 21.80 | 22.22 | 21.71 | 21.72 | 1,108,459 | -0.13(-0.58%) |
Jun 08, 2023 | 21.53 | 21.91 | 21.50 | 21.85 | 1,067,271 | +0.21(+0.99%) |
Jun 07, 2023 | 21.92 | 22.03 | 21.57 | 21.64 | 932,382 | -0.13(-0.58%) |
Jun 06, 2023 | 21.23 | 21.83 | 21.21 | 21.76 | 611,072 | +0.47(+2.19%) |
Jun 05, 2023 | 21.26 | 21.49 | 21.14 | 21.30 | 641,914 | +0.03(+0.14%) |
Jun 02, 2023 | 21.03 | 21.28 | 20.88 | 21.27 | 1,178,855 | +0.20(+0.97%) |
Jun 01, 2023 | 21.00 | 21.40 | 20.72 | 21.06 | 1,454,041 | +0.39(+1.88%) |
May 31, 2023 | 21.38 | 21.87 | 20.53 | 20.67 | 3,964,575 | -0.71(-3.32%) |
May 30, 2023 | 22.08 | 22.22 | 21.24 | 21.38 | 1,953,857 | -0.31(-1.43%) |
May 26, 2023 | 21.35 | 21.92 | 21.18 | 21.69 | 1,911,063 | +0.44(+2.06%) |
May 25, 2023 | 20.51 | 21.42 | 20.51 | 21.26 | 1,332,328 | +0.52(+2.48%) |
May 24, 2023 | 20.91 | 20.98 | 20.70 | 20.74 | 787,148 | +0.01(+0.05%) |
May 23, 2023 | 20.73 | 20.87 | 20.53 | 20.73 | 428,777 | +0.04(+0.19%) |
May 22, 2023 | 21.00 | 21.32 | 20.64 | 20.69 | 972,584 | -0.40(-1.89%) |
May 19, 2023 | 21.83 | 21.99 | 21.07 | 21.09 | 953,086 | -0.73(-3.34%) |
May 18, 2023 | 21.99 | 22.09 | 21.79 | 21.82 | 671,044 | -0.32(-1.45%) |
May 17, 2023 | 22.23 | 22.37 | 22.00 | 22.14 | 1,301,393 | -0.18(-0.83%) |
May 16, 2023 | 22.26 | 22.43 | 22.02 | 22.33 | 2,813,615 | +0.15(+0.66%) |
May 15, 2023 | 21.42 | 22.30 | 21.36 | 22.18 | 1,917,845 | +0.59(+2.75%) |
May 12, 2023 | 21.58 | 21.69 | 21.31 | 21.59 | 1,225,399 | -0.06(-0.27%) |
May 11, 2023 | 21.22 | 21.67 | 21.08 | 21.65 | 1,768,681 | +0.36(+1.69%) |
May 10, 2023 | 20.67 | 21.33 | 20.57 | 21.29 | 1,217,556 | +0.89(+4.39%) |
May 09, 2023 | 20.24 | 20.48 | 20.17 | 20.39 | 3,887,188 | +0.01(+0.05%) |
May 08, 2023 | 20.54 | 20.56 | 20.29 | 20.38 | 1,438,121 | -0.19(-0.95%) |
May 05, 2023 | 20.78 | 20.78 | 20.54 | 20.58 | 2,584,268 | -0.18(-0.89%) |
May 04, 2023 | 20.81 | 20.96 | 20.71 | 20.76 | 750,428 | -0.11(-0.51%) |
May 03, 2023 | 20.96 | 21.08 | 20.69 | 20.87 | 909,951 | +0.01(+0.05%) |
May 02, 2023 | 20.70 | 21.03 | 20.50 | 20.86 | 736,296 | +0.01(+0.05%) |
May 01, 2023 | 20.89 | 20.96 | 20.78 | 20.85 | 379,601 | -0.05(-0.23%) |
Apr 28, 2023 | 20.39 | 21.00 | 19.64 | 20.90 | 863,222 | +0.37(+1.80%) |
Apr 27, 2023 | 20.51 | 20.68 | 20.51 | 20.53 | 1,079,590 | +0.17(+0.81%) |
Apr 26, 2023 | 20.44 | 20.90 | 20.22 | 20.36 | 734,899 | -0.27(-1.32%) |
Apr 25, 2023 | 20.79 | 20.90 | 20.42 | 20.64 | 570,926 | -0.19(-0.93%) |
Apr 24, 2023 | 20.96 | 20.96 | 20.73 | 20.83 | 517,684 | -0.08(-0.37%) |
Apr 21, 2023 | 20.70 | 20.94 | 20.50 | 20.91 | 915,294 | +0.21(+1.03%) |
Apr 20, 2023 | 20.49 | 20.88 | 20.48 | 20.69 | 768,741 | +0.16(+0.76%) |
Apr 19, 2023 | 20.88 | 21.10 | 20.48 | 20.54 | 713,933 | -0.51(-2.40%) |
Apr 18, 2023 | 21.17 | 21.28 | 21.00 | 21.04 | 538,829 | -0.14(-0.64%) |
Apr 17, 2023 | 20.98 | 21.20 | 20.81 | 21.18 | 717,067 | +0.30(+1.44%) |
Apr 14, 2023 | 20.88 | 20.99 | 20.76 | 20.88 | 599,106 | -0.11(-0.51%) |
Apr 13, 2023 | 20.85 | 21.09 | 20.70 | 20.98 | 927,375 | +0.15(+0.70%) |
Apr 12, 2023 | 20.77 | 20.93 | 20.74 | 20.84 | 774,475 | +0.13(+0.61%) |
Apr 11, 2023 | 21.02 | 21.04 | 20.61 | 20.71 | 744,134 | -0.15(-0.70%) |
Apr 10, 2023 | 20.46 | 21.01 | 20.46 | 20.86 | 792,471 | +0.19(+0.94%) |
Apr 06, 2023 | 20.56 | 20.83 | 20.45 | 20.66 | 604,628 | +0.17(+0.81%) |
Apr 05, 2023 | 20.75 | 20.84 | 20.33 | 20.50 | 976,668 | -0.16(-0.75%) |
Apr 04, 2023 | 20.57 | 20.80 | 20.33 | 20.65 | 649,120 | +0.22(+1.09%) |
Apr 03, 2023 | 20.54 | 20.63 | 20.33 | 20.43 | 615,050 | -0.04(-0.19%) |
Mar 31, 2023 | 20.88 | 20.93 | 20.42 | 20.47 | 935,239 | -0.32(-1.54%) |
Mar 30, 2023 | 21.01 | 21.01 | 20.59 | 20.79 | 1,621,935 | +0.04(+0.19%) |
Mar 29, 2023 | 20.73 | 20.84 | 20.60 | 20.75 | 898,610 | +0.09(+0.42%) |
Mar 28, 2023 | 20.17 | 21.03 | 20.08 | 20.66 | 1,436,439 | +0.32(+1.58%) |
Mar 27, 2023 | 20.25 | 20.43 | 20.25 | 20.34 | 1,431,605 | +0.20(+1.01%) |
Mar 24, 2023 | 19.92 | 20.34 | 19.92 | 20.14 | 2,024,753 | +0.01(+0.05%) |
Mar 23, 2023 | 20.05 | 20.27 | 20.01 | 20.13 | 823,793 | +0.09(+0.44%) |
Mar 22, 2023 | 19.98 | 20.48 | 19.90 | 20.04 | 943,807 | +0.03(+0.15%) |
Mar 21, 2023 | 20.02 | 20.23 | 19.90 | 20.01 | 854,422 | -0.03(-0.15%) |
Mar 20, 2023 | 19.32 | 20.25 | 19.32 | 20.04 | 1,199,685 | +0.69(+3.57%) |
Mar 17, 2023 | 20.17 | 20.28 | 19.23 | 19.35 | 3,868,471 | -0.77(-3.82%) |
Mar 16, 2023 | 20.18 | 20.83 | 20.10 | 20.12 | 1,297,046 | -0.17(-0.81%) |
Mar 15, 2023 | 20.13 | 20.36 | 19.99 | 20.28 | 3,539,284 | -0.18(-0.86%) |
Mar 14, 2023 | 20.31 | 20.65 | 20.31 | 20.46 | 3,072,328 | +0.32(+1.59%) |
Mar 13, 2023 | 20.39 | 20.50 | 19.98 | 20.14 | 2,281,374 | -0.42(-2.03%) |
Mar 10, 2023 | 20.57 | 20.71 | 20.42 | 20.56 | 1,876,676 | -0.16(-0.75%) |
Mar 09, 2023 | 20.67 | 21.16 | 20.57 | 20.71 | 2,034,251 | -0.01(-0.05%) |
Mar 08, 2023 | 20.36 | 20.74 | 20.21 | 20.72 | 1,430,769 | +0.53(+2.65%) |
Mar 07, 2023 | 20.52 | 20.52 | 19.99 | 20.19 | 1,920,478 | -0.30(-1.47%) |
Mar 06, 2023 | 20.43 | 20.83 | 20.43 | 20.49 | 1,671,628 | +0.01(+0.05%) |
Mar 03, 2023 | 20.30 | 20.58 | 20.30 | 20.48 | 1,381,962 | +0.22(+1.10%) |
Mar 02, 2023 | 20.31 | 20.45 | 20.18 | 20.26 | 836,720 | -0.18(-0.90%) |
Mar 01, 2023 | 20.14 | 20.62 | 19.96 | 20.44 | 2,202,450 | +0.43(+2.14%) |
Feb 28, 2023 | 19.97 | 20.20 | 19.87 | 20.01 | 1,776,824 | -0.01(-0.05%) |
Feb 27, 2023 | 20.01 | 20.10 | 19.94 | 20.02 | 1,233,274 | +0.10(+0.49%) |
Feb 24, 2023 | 19.83 | 19.93 | 19.75 | 19.93 | 669,804 | -0.03(-0.15%) |
Feb 23, 2023 | 20.05 | 20.17 | 19.80 | 19.95 | 1,707,060 | -0.19(-0.97%) |
Feb 22, 2023 | 20.03 | 20.27 | 19.93 | 20.15 | 1,852,358 | +0.19(+0.97%) |
Feb 21, 2023 | 20.15 | 20.39 | 19.74 | 19.95 | 2,043,505 | -0.13(-0.63%) |
Feb 17, 2023 | 20.06 | 20.29 | 19.90 | 20.08 | 1,789,601 | +0.11(+0.54%) |
Feb 16, 2023 | 19.30 | 20.11 | 19.22 | 19.97 | 2,438,853 | +0.53(+2.70%) |
Feb 15, 2023 | 19.31 | 19.76 | 18.87 | 19.45 | 3,681,704 | -0.08(-0.40%) |
Feb 14, 2023 | 19.56 | 19.74 | 19.44 | 19.53 | 2,938,646 | +0.04(+0.20%) |
Feb 13, 2023 | 19.22 | 19.62 | 19.18 | 19.49 | 1,841,771 | +0.27(+1.42%) |
Feb 10, 2023 | 18.90 | 19.23 | 18.84 | 19.22 | 2,568,180 | +0.34(+1.80%) |
Feb 09, 2023 | 18.99 | 19.11 | 18.87 | 18.87 | 1,714,416 | -0.11(-0.56%) |
Feb 08, 2023 | 18.80 | 19.08 | 18.78 | 18.98 | 2,292,307 | +0.14(+0.72%) |
Feb 07, 2023 | 19.26 | 19.36 | 18.81 | 18.85 | 2,227,287 | -0.39(-2.02%) |
Feb 06, 2023 | 19.29 | 19.31 | 19.04 | 19.23 | 1,218,840 | -0.19(-1.00%) |
Feb 03, 2023 | 19.73 | 19.85 | 19.32 | 19.43 | 1,927,457 | -0.47(-2.35%) |
Feb 02, 2023 | 20.42 | 20.52 | 19.86 | 19.90 | 1,710,346 | -0.53(-2.57%) |
Feb 01, 2023 | 20.32 | 20.46 | 19.98 | 20.42 | 2,071,377 | +0.07(+0.33%) |
Jan 31, 2023 | 20.57 | 20.62 | 20.28 | 20.35 | 2,153,045 | -0.21(-1.04%) |
Jan 30, 2023 | 20.59 | 20.72 | 20.47 | 20.57 | 1,128,386 | +0.01(+0.05%) |
Jan 27, 2023 | 20.62 | 20.71 | 20.46 | 20.56 | 1,199,668 | -0.15(-0.70%) |
Jan 26, 2023 | 20.64 | 20.70 | 20.47 | 20.70 | 1,157,189 | +0.09(+0.42%) |
Jan 25, 2023 | 20.55 | 20.65 | 20.45 | 20.62 | 1,060,215 | +0.07(+0.33%) |
Jan 24, 2023 | 20.47 | 20.73 | 20.42 | 20.55 | 1,751,649 | +0.09(+0.43%) |
Jan 23, 2023 | 20.30 | 20.68 | 20.30 | 20.46 | 1,639,713 | +0.14(+0.67%) |
Jan 20, 2023 | 20.10 | 20.42 | 20.07 | 20.32 | 1,048,374 | +0.23(+1.16%) |
Jan 19, 2023 | 20.11 | 20.23 | 19.90 | 20.09 | 1,387,896 | -0.03(-0.15%) |
Jan 18, 2023 | 20.34 | 20.46 | 20.12 | 20.12 | 1,845,894 | -0.02(-0.10%) |
Jan 17, 2023 | 20.07 | 20.21 | 19.95 | 20.14 | 1,697,910 | +0.19(+0.98%) |
Jan 13, 2023 | 19.80 | 19.98 | 19.75 | 19.94 | 1,011,132 | +0.04(+0.20%) |
Jan 12, 2023 | 19.54 | 19.96 | 19.47 | 19.91 | 2,049,370 | +0.41(+2.09%) |
Jan 11, 2023 | 19.25 | 19.53 | 19.14 | 19.50 | 1,516,614 | +0.32(+1.67%) |
Jan 10, 2023 | 19.02 | 19.26 | 18.97 | 19.18 | 1,197,545 | +0.23(+1.23%) |
Jan 09, 2023 | 18.72 | 19.05 | 18.72 | 18.94 | 3,246,893 | +0.15(+0.78%) |
Jan 06, 2023 | 18.64 | 18.94 | 18.59 | 18.80 | 1,425,161 | +0.33(+1.79%) |
Jan 05, 2023 | 18.00 | 18.63 | 17.86 | 18.47 | 1,934,054 | +0.39(+2.15%) |
Jan 04, 2023 | 18.03 | 18.19 | 17.81 | 18.08 | 1,569,634 | +0.28(+1.58%) |
Jan 03, 2023 | 17.62 | 17.86 | 17.62 | 17.80 | 788,350 | +0.10(+0.55%) |
Dec 30, 2022 | 17.90 | 17.97 | 17.61 | 17.70 | 2,084,988 | -0.22(-1.25%) |
Dec 29, 2022 | 17.93 | 18.07 | 17.85 | 17.92 | 985,911 | +0.09(+0.49%) |
Dec 28, 2022 | 18.16 | 18.23 | 17.79 | 17.83 | 2,059,764 | -0.29(-1.61%) |
Dec 27, 2022 | 18.19 | 18.30 | 18.03 | 18.13 | 1,294,530 | -0.10(-0.53%) |
Dec 23, 2022 | 18.07 | 18.37 | 17.93 | 18.22 | 1,554,867 | +0.28(+1.57%) |
Dec 22, 2022 | 17.82 | 17.98 | 17.73 | 17.94 | 963,791 | +0.04(+0.22%) |
Dec 21, 2022 | 17.83 | 18.08 | 17.77 | 17.90 | 1,867,460 | +0.19(+1.10%) |
Dec 20, 2022 | 17.56 | 17.83 | 17.55 | 17.71 | 1,214,381 | +0.08(+0.44%) |
Dec 19, 2022 | 17.54 | 17.69 | 17.42 | 17.63 | 2,432,683 | +0.20(+1.17%) |
Dec 16, 2022 | 17.35 | 17.49 | 17.26 | 17.43 | 2,263,975 | -0.04(-0.22%) |
Dec 15, 2022 | 17.75 | 17.82 | 17.44 | 17.46 | 1,492,259 | -0.38(-2.13%) |
Dec 14, 2022 | 17.64 | 18.13 | 17.50 | 17.84 | 2,495,743 | +0.11(+0.60%) |
Dec 13, 2022 | 17.94 | 18.04 | 17.64 | 17.74 | 1,890,448 | -0.07(-0.38%) |
Dec 12, 2022 | 17.50 | 17.81 | 17.48 | 17.81 | 1,141,490 | +0.10(+0.55%) |
Dec 09, 2022 | 17.96 | 17.96 | 17.64 | 17.71 | 1,390,580 | -0.29(-1.62%) |
Dec 08, 2022 | 17.95 | 18.10 | 17.94 | 18.00 | 1,532,524 | -0.03(-0.16%) |
Dec 07, 2022 | 18.10 | 18.29 | 17.89 | 18.03 | 1,517,763 | -0.06(-0.32%) |
Dec 06, 2022 | 18.08 | 18.28 | 18.00 | 18.09 | 1,595,446 | -0.03(-0.16%) |
Dec 05, 2022 | 18.17 | 18.25 | 17.87 | 18.12 | 1,238,960 | -0.26(-1.43%) |
Dec 02, 2022 | 18.79 | 18.83 | 18.33 | 18.38 | 2,409,317 | -0.62(-3.28%) |
Dec 01, 2022 | 19.06 | 19.23 | 18.87 | 19.00 | 1,890,225 | +0.08(+0.41%) |
Nov 30, 2022 | 18.75 | 19.10 | 18.62 | 18.92 | 2,875,497 | +0.18(+0.93%) |
Nov 29, 2022 | 19.33 | 19.54 | 18.75 | 18.75 | 2,412,292 | -0.59(-3.07%) |
Nov 28, 2022 | 19.67 | 20.02 | 19.33 | 19.34 | 1,891,827 | -0.59(-2.98%) |
Nov 25, 2022 | 19.96 | 19.97 | 19.74 | 19.93 | 365,122 | +0.06(+0.29%) |
Nov 23, 2022 | 19.87 | 20.05 | 19.76 | 19.88 | 878,527 | -0.04(-0.20%) |
Nov 22, 2022 | 19.61 | 20.18 | 19.40 | 19.92 | 3,179,395 | +0.23(+1.19%) |
Nov 21, 2022 | 19.50 | 19.82 | 19.44 | 19.68 | 1,209,209 | +0.27(+1.40%) |
Nov 18, 2022 | 19.50 | 19.73 | 19.17 | 19.41 | 1,451,971 | -0.01(-0.05%) |
Nov 17, 2022 | 19.14 | 19.50 | 19.13 | 19.42 | 1,017,632 | +0.11(+0.55%) |
Nov 16, 2022 | 19.41 | 19.79 | 19.16 | 19.31 | 1,136,104 | -0.14(-0.70%) |
Nov 15, 2022 | 19.80 | 19.93 | 19.35 | 19.45 | 1,398,021 | -0.24(-1.23%) |
Nov 14, 2022 | 19.59 | 19.97 | 19.56 | 19.69 | 2,058,744 | +0.15(+0.75%) |
Nov 11, 2022 | 19.26 | 19.83 | 19.20 | 19.55 | 3,367,608 | +0.10(+0.50%) |
Nov 10, 2022 | 19.89 | 19.93 | 19.42 | 19.45 | 2,124,035 | -0.18(-0.94%) |
Nov 09, 2022 | 19.45 | 19.80 | 19.45 | 19.63 | 1,255,719 | +0.13(+0.65%) |
Nov 08, 2022 | 19.48 | 19.70 | 19.41 | 19.51 | 1,493,775 | +0.03(+0.15%) |
Nov 07, 2022 | 19.30 | 19.56 | 19.30 | 19.48 | 2,158,867 | +0.10(+0.50%) |
Nov 04, 2022 | 18.87 | 19.40 | 18.81 | 19.38 | 2,999,124 | +0.69(+3.69%) |
Nov 03, 2022 | 18.26 | 18.87 | 18.26 | 18.69 | 3,098,582 | +0.21(+1.16%) |
Nov 02, 2022 | 18.55 | 18.41 | 18.48 | 3,189,430 | -0.05(-0.26%) |