Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.67 | 18.87 | 18.66 | 18.79 | 1,647,874 | +0.12(+0.64%) |
Nov 29, 2023 | 18.74 | 18.84 | 18.62 | 18.67 | 1,432,172 | +0.00(+0.00%) |
Nov 28, 2023 | 18.81 | 18.83 | 18.50 | 18.67 | 2,495,458 | -0.16(-0.85%) |
Nov 27, 2023 | 19.03 | 19.06 | 18.80 | 18.83 | 822,251 | -0.15(-0.79%) |
Nov 24, 2023 | 19.11 | 19.14 | 18.98 | 18.98 | 285,929 | -0.11(-0.58%) |
Nov 22, 2023 | 18.95 | 19.09 | 18.85 | 19.09 | 527,392 | +0.23(+1.22%) |
Nov 21, 2023 | 18.95 | 18.95 | 18.76 | 18.86 | 484,655 | -0.14(-0.74%) |
Nov 20, 2023 | 19.01 | 19.06 | 18.90 | 19.00 | 586,358 | -0.04(-0.21%) |
Nov 17, 2023 | 19.00 | 19.06 | 18.87 | 19.04 | 921,956 | +0.10(+0.53%) |
Nov 16, 2023 | 19.12 | 19.12 | 18.75 | 18.94 | 914,680 | -0.13(-0.68%) |
Nov 15, 2023 | 19.16 | 19.30 | 19.00 | 19.07 | 940,784 | -0.13(-0.68%) |
Nov 14, 2023 | 19.28 | 19.54 | 19.14 | 19.20 | 1,158,073 | +0.24(+1.27%) |
Nov 13, 2023 | 18.96 | 19.03 | 18.84 | 18.96 | 451,210 | +0.01(+0.05%) |
Nov 10, 2023 | 18.89 | 18.98 | 18.78 | 18.95 | 471,914 | +0.13(+0.69%) |
Nov 09, 2023 | 19.02 | 19.02 | 18.75 | 18.82 | 652,267 | -0.11(-0.58%) |
Nov 08, 2023 | 19.04 | 19.10 | 18.85 | 18.93 | 504,617 | -0.08(-0.42%) |
Nov 07, 2023 | 19.09 | 19.14 | 18.93 | 19.01 | 616,523 | -0.15(-0.78%) |
Nov 06, 2023 | 19.15 | 19.26 | 19.10 | 19.16 | 991,289 | -0.04(-0.21%) |
Nov 03, 2023 | 19.34 | 19.40 | 19.15 | 19.20 | 1,380,654 | +0.05(+0.26%) |
Nov 02, 2023 | 18.99 | 19.19 | 18.82 | 19.15 | 1,350,067 | +0.21(+1.11%) |
Nov 01, 2023 | 19.02 | 19.17 | 18.80 | 18.94 | 1,138,248 | +0.00(+0.00%) |
Oct 31, 2023 | 19.18 | 19.50 | 18.84 | 18.94 | 1,503,893 | +0.26(+1.39%) |
Oct 30, 2023 | 18.76 | 18.80 | 18.50 | 18.68 | 618,326 | +0.03(+0.16%) |
Oct 27, 2023 | 18.79 | 18.91 | 18.53 | 18.65 | 1,325,039 | -0.11(-0.59%) |
Oct 26, 2023 | 18.86 | 19.06 | 18.65 | 18.76 | 1,230,304 | +0.05(+0.27%) |
Oct 25, 2023 | 18.41 | 18.78 | 18.41 | 18.71 | 1,199,088 | +0.18(+0.97%) |
Oct 24, 2023 | 18.26 | 18.55 | 18.26 | 18.53 | 985,423 | +0.34(+1.87%) |
Oct 23, 2023 | 18.21 | 18.32 | 18.12 | 18.19 | 1,914,575 | -0.12(-0.66%) |
Oct 20, 2023 | 18.41 | 18.48 | 18.27 | 18.31 | 1,109,702 | +0.02(+0.11%) |
Oct 19, 2023 | 18.45 | 18.52 | 18.29 | 18.29 | 1,227,288 | -0.24(-1.30%) |
Oct 18, 2023 | 18.57 | 18.68 | 18.47 | 18.53 | 1,139,069 | -0.13(-0.70%) |
Oct 17, 2023 | 18.60 | 18.80 | 18.59 | 18.66 | 843,550 | +0.03(+0.16%) |
Oct 16, 2023 | 18.63 | 18.70 | 18.40 | 18.63 | 1,132,843 | +0.09(+0.49%) |
Oct 13, 2023 | 18.63 | 18.63 | 18.36 | 18.54 | 846,856 | -0.04(-0.22%) |
Oct 12, 2023 | 18.65 | 18.85 | 18.38 | 18.58 | 772,299 | -0.10(-0.54%) |
Oct 11, 2023 | 18.69 | 18.82 | 18.65 | 18.68 | 1,018,229 | +0.07(+0.38%) |
Oct 10, 2023 | 18.78 | 18.88 | 18.60 | 18.61 | 1,143,735 | -0.20(-1.06%) |
Oct 09, 2023 | 18.64 | 19.00 | 18.64 | 18.81 | 650,014 | +0.07(+0.37%) |
Oct 06, 2023 | 18.56 | 18.75 | 18.56 | 18.74 | 1,211,798 | +0.09(+0.48%) |
Oct 05, 2023 | 18.53 | 18.67 | 18.53 | 18.65 | 829,888 | +0.12(+0.65%) |
Oct 04, 2023 | 18.24 | 18.53 | 18.24 | 18.53 | 1,343,792 | +0.34(+1.87%) |
Oct 03, 2023 | 18.22 | 18.24 | 18.09 | 18.19 | 1,465,310 | -0.05(-0.27%) |
Oct 02, 2023 | 18.34 | 18.36 | 18.11 | 18.24 | 1,017,609 | -0.13(-0.71%) |
Sep 29, 2023 | 18.54 | 18.56 | 18.35 | 18.37 | 833,805 | -0.05(-0.27%) |
Sep 28, 2023 | 18.48 | 18.64 | 18.39 | 18.42 | 1,711,358 | -0.02(-0.11%) |
Sep 27, 2023 | 18.47 | 18.60 | 18.43 | 18.44 | 1,525,451 | -0.06(-0.32%) |
Sep 26, 2023 | 18.45 | 18.57 | 18.42 | 18.50 | 1,085,277 | -0.02(-0.11%) |
Sep 25, 2023 | 18.45 | 18.54 | 18.46 | 18.52 | 1,591,902 | +0.02(+0.11%) |
Sep 22, 2023 | 18.44 | 18.54 | 18.37 | 18.50 | 1,413,860 | +0.03(+0.16%) |
Sep 21, 2023 | 18.62 | 18.71 | 18.41 | 18.47 | 1,588,741 | -0.19(-1.02%) |
Sep 20, 2023 | 19.05 | 19.14 | 18.66 | 18.66 | 1,012,151 | -0.30(-1.58%) |
Sep 19, 2023 | 18.96 | 19.11 | 18.95 | 18.96 | 812,371 | +0.03(+0.16%) |
Sep 18, 2023 | 18.86 | 19.14 | 18.86 | 18.93 | 649,487 | +0.03(+0.16%) |
Sep 15, 2023 | 19.02 | 19.06 | 18.86 | 18.90 | 2,083,282 | -0.14(-0.74%) |
Sep 14, 2023 | 18.94 | 19.14 | 18.90 | 19.04 | 603,191 | +0.16(+0.85%) |
Sep 13, 2023 | 18.97 | 19.07 | 18.86 | 18.88 | 1,145,680 | -0.12(-0.63%) |
Sep 12, 2023 | 19.04 | 19.09 | 19.00 | 19.00 | 441,964 | -0.07(-0.37%) |
Sep 11, 2023 | 19.08 | 19.18 | 18.99 | 19.07 | 458,498 | -0.03(-0.16%) |
Sep 08, 2023 | 18.98 | 19.12 | 18.95 | 19.10 | 481,885 | +0.15(+0.79%) |
Sep 07, 2023 | 19.13 | 19.20 | 18.95 | 18.95 | 665,869 | -0.14(-0.73%) |
Sep 06, 2023 | 18.99 | 19.10 | 18.90 | 19.09 | 768,332 | +0.11(+0.58%) |
Sep 05, 2023 | 18.92 | 19.05 | 18.86 | 18.98 | 641,231 | -0.03(-0.16%) |
Sep 01, 2023 | 19.11 | 19.15 | 18.98 | 19.01 | 570,556 | -0.02(-0.11%) |
Aug 31, 2023 | 19.03 | 19.08 | 18.98 | 19.03 | 850,593 | +0.03(+0.16%) |
Aug 30, 2023 | 18.95 | 19.04 | 18.93 | 19.00 | 636,213 | +0.01(+0.05%) |
Aug 29, 2023 | 18.96 | 19.05 | 18.89 | 18.99 | 573,586 | +0.06(+0.32%) |
Aug 28, 2023 | 19.10 | 19.14 | 18.92 | 18.93 | 664,700 | -0.15(-0.79%) |
Aug 25, 2023 | 19.23 | 19.26 | 19.04 | 19.08 | 426,094 | -0.06(-0.31%) |
Aug 24, 2023 | 19.12 | 19.39 | 19.03 | 19.14 | 533,091 | -0.02(-0.10%) |
Aug 23, 2023 | 19.11 | 19.19 | 18.93 | 19.16 | 628,274 | +0.14(+0.74%) |
Aug 22, 2023 | 19.00 | 19.04 | 18.84 | 19.02 | 938,333 | +0.08(+0.42%) |
Aug 21, 2023 | 18.72 | 19.00 | 18.68 | 18.94 | 1,068,368 | +0.15(+0.80%) |
Aug 18, 2023 | 18.65 | 18.92 | 18.65 | 18.79 | 1,025,445 | +0.04(+0.21%) |
Aug 17, 2023 | 18.67 | 18.84 | 18.60 | 18.75 | 1,643,738 | +0.06(+0.32%) |
Aug 16, 2023 | 18.70 | 18.76 | 18.55 | 18.69 | 1,084,561 | +0.01(+0.05%) |
Aug 15, 2023 | 18.67 | 18.78 | 18.47 | 18.68 | 1,360,748 | -0.11(-0.59%) |
Aug 14, 2023 | 18.92 | 18.97 | 18.75 | 18.79 | 1,126,767 | -0.18(-0.95%) |
Aug 11, 2023 | 19.19 | 19.29 | 18.94 | 18.97 | 1,391,967 | -0.29(-1.51%) |
Aug 10, 2023 | 19.43 | 19.46 | 19.21 | 19.26 | 2,156,829 | -0.12(-0.62%) |
Aug 09, 2023 | 19.49 | 19.52 | 19.25 | 19.38 | 1,021,326 | -0.07(-0.36%) |
Aug 08, 2023 | 19.38 | 19.48 | 19.29 | 19.45 | 881,463 | -0.02(-0.10%) |
Aug 07, 2023 | 19.29 | 19.54 | 19.17 | 19.47 | 940,177 | +0.14(+0.72%) |
Aug 04, 2023 | 19.44 | 19.59 | 19.17 | 19.33 | 968,017 | -0.18(-0.92%) |
Aug 03, 2023 | 19.47 | 19.55 | 19.27 | 19.51 | 944,223 | -0.06(-0.31%) |
Aug 02, 2023 | 19.69 | 19.72 | 19.45 | 19.57 | 681,539 | -0.16(-0.81%) |
Aug 01, 2023 | 19.61 | 19.79 | 19.40 | 19.73 | 1,048,539 | +0.14(+0.71%) |
Jul 31, 2023 | 19.99 | 19.99 | 19.50 | 19.59 | 1,294,829 | -0.39(-1.95%) |
Jul 28, 2023 | 20.07 | 20.24 | 19.86 | 19.98 | 950,667 | +0.01(+0.05%) |
Jul 27, 2023 | 20.21 | 20.56 | 19.80 | 19.97 | 1,360,919 | -0.53(-2.59%) |
Jul 26, 2023 | 20.43 | 20.59 | 20.32 | 20.50 | 1,222,954 | -0.03(-0.15%) |
Jul 25, 2023 | 20.52 | 20.75 | 20.47 | 20.53 | 1,578,756 | -0.07(-0.34%) |
Jul 24, 2023 | 20.40 | 20.61 | 20.40 | 20.60 | 514,869 | +0.15(+0.73%) |
Jul 21, 2023 | 20.55 | 20.55 | 20.40 | 20.45 | 691,804 | -0.05(-0.24%) |
Jul 20, 2023 | 20.55 | 20.55 | 20.39 | 20.50 | 473,885 | -0.02(-0.10%) |
Jul 19, 2023 | 20.61 | 20.67 | 20.42 | 20.52 | 436,417 | +0.15(+0.74%) |
Jul 18, 2023 | 20.33 | 20.66 | 20.33 | 20.37 | 772,553 | +0.00(+0.00%) |
Jul 17, 2023 | 20.47 | 20.50 | 20.26 | 20.37 | 707,196 | -0.10(-0.49%) |
Jul 14, 2023 | 20.46 | 20.52 | 20.39 | 20.47 | 467,432 | -0.05(-0.24%) |
Jul 13, 2023 | 20.34 | 20.57 | 20.34 | 20.52 | 551,935 | +0.14(+0.69%) |
Jul 12, 2023 | 20.53 | 20.59 | 20.36 | 20.38 | 591,288 | +0.00(+0.00%) |
Jul 11, 2023 | 20.29 | 20.40 | 20.24 | 20.38 | 509,920 | +0.12(+0.59%) |
Jul 10, 2023 | 20.24 | 20.36 | 20.20 | 20.26 | 454,643 | -0.07(-0.34%) |
Jul 07, 2023 | 20.10 | 20.45 | 20.10 | 20.33 | 508,383 | +0.12(+0.59%) |
Jul 06, 2023 | 20.24 | 20.25 | 20.01 | 20.21 | 798,675 | -0.24(-1.17%) |
Jul 05, 2023 | 20.56 | 20.71 | 20.31 | 20.45 | 847,528 | +0.00(+0.00%) |
Jul 03, 2023 | 20.17 | 20.50 | 20.15 | 20.45 | 463,597 | +0.19(+0.94%) |
Jun 30, 2023 | 20.40 | 20.43 | 20.07 | 20.26 | 1,488,813 | -0.12(-0.59%) |
Jun 29, 2023 | 20.20 | 20.52 | 20.20 | 20.38 | 1,002,784 | +0.17(+0.84%) |
Jun 28, 2023 | 20.35 | 20.37 | 20.10 | 20.21 | 1,027,326 | -0.14(-0.69%) |
Jun 27, 2023 | 20.42 | 20.42 | 20.24 | 20.35 | 950,784 | -0.02(-0.10%) |
Jun 26, 2023 | 20.27 | 20.52 | 20.21 | 20.37 | 608,326 | +0.10(+0.49%) |
Jun 23, 2023 | 20.53 | 20.57 | 20.24 | 20.27 | 2,001,247 | -0.40(-1.94%) |
Jun 22, 2023 | 20.82 | 20.82 | 20.53 | 20.67 | 620,391 | -0.08(-0.39%) |
Jun 21, 2023 | 20.72 | 20.88 | 20.57 | 20.75 | 650,437 | -0.06(-0.29%) |
Jun 20, 2023 | 21.05 | 21.10 | 20.75 | 20.81 | 629,051 | -0.38(-1.79%) |
Jun 16, 2023 | 21.44 | 21.44 | 21.14 | 21.19 | 1,054,873 | -0.08(-0.38%) |
Jun 15, 2023 | 21.17 | 21.27 | 21.00 | 21.27 | 799,391 | +0.88(+4.32%) |
May 08, 2023 | 20.76 | 20.76 | 20.32 | 20.39 | 679,504 | -0.43(-2.07%) |
May 05, 2023 | 20.84 | 21.09 | 20.73 | 20.82 | 973,535 | +0.12(+0.58%) |
May 04, 2023 | 20.20 | 20.84 | 19.99 | 20.70 | 874,847 | +0.30(+1.47%) |
May 03, 2023 | 20.51 | 20.65 | 20.40 | 20.40 | 1,075,524 | -0.06(-0.29%) |
May 02, 2023 | 20.44 | 20.56 | 20.24 | 20.46 | 557,649 | -0.08(-0.39%) |
May 01, 2023 | 20.69 | 20.80 | 20.52 | 20.54 | 672,585 | -0.18(-0.87%) |
Apr 28, 2023 | 20.76 | 20.91 | 20.68 | 20.72 | 680,546 | -0.09(-0.43%) |
Apr 27, 2023 | 20.58 | 20.82 | 20.57 | 20.81 | 733,942 | +0.29(+1.41%) |
Apr 26, 2023 | 20.31 | 20.61 | 20.31 | 20.52 | 887,652 | +0.07(+0.34%) |
Apr 25, 2023 | 20.33 | 20.47 | 20.22 | 20.45 | 964,960 | +0.04(+0.20%) |
Apr 24, 2023 | 20.57 | 20.70 | 20.33 | 20.41 | 718,233 | -0.21(-1.02%) |
Apr 21, 2023 | 20.73 | 20.75 | 20.50 | 20.62 | 470,254 | -0.04(-0.19%) |
Apr 20, 2023 | 20.64 | 20.79 | 20.60 | 20.66 | 692,673 | -0.04(-0.19%) |
Apr 19, 2023 | 20.43 | 20.73 | 20.34 | 20.70 | 604,965 | +0.18(+0.88%) |
Apr 18, 2023 | 20.80 | 20.80 | 20.41 | 20.52 | 548,138 | -0.31(-1.49%) |
Apr 17, 2023 | 20.69 | 20.86 | 20.57 | 20.83 | 604,975 | +0.16(+0.77%) |
Apr 14, 2023 | 20.89 | 21.02 | 20.53 | 20.67 | 741,185 | -0.26(-1.24%) |
Apr 13, 2023 | 20.90 | 20.97 | 20.82 | 20.93 | 621,272 | +0.02(+0.10%) |
Apr 12, 2023 | 20.95 | 21.02 | 20.86 | 20.91 | 789,020 | +0.01(+0.05%) |
Apr 11, 2023 | 20.96 | 21.14 | 20.90 | 20.90 | 1,040,216 | -0.06(-0.29%) |
Apr 10, 2023 | 21.02 | 21.06 | 20.84 | 20.96 | 1,010,512 | -0.05(-0.24%) |
Apr 06, 2023 | 20.75 | 21.02 | 20.70 | 21.01 | 948,302 | +0.40(+1.94%) |
Apr 05, 2023 | 20.31 | 20.62 | 20.31 | 20.61 | 1,026,085 | +0.18(+0.88%) |
Apr 04, 2023 | 20.30 | 20.46 | 20.13 | 20.43 | 948,614 | +0.14(+0.69%) |
Apr 03, 2023 | 20.61 | 20.68 | 20.19 | 20.29 | 1,080,465 | -0.42(-2.03%) |
Mar 31, 2023 | 20.50 | 20.72 | 20.41 | 20.71 | 1,287,108 | +0.30(+1.47%) |
Mar 30, 2023 | 20.27 | 20.43 | 20.15 | 20.41 | 1,057,475 | +0.25(+1.24%) |
Mar 29, 2023 | 20.09 | 20.18 | 20.00 | 20.16 | 1,008,560 | +0.22(+1.10%) |
Mar 28, 2023 | 19.97 | 20.21 | 19.89 | 19.94 | 811,906 | -0.14(-0.70%) |
Mar 27, 2023 | 20.27 | 20.36 | 20.07 | 20.08 | 941,832 | -0.08(-0.40%) |
Mar 24, 2023 | 19.81 | 20.21 | 19.80 | 20.16 | 871,778 | +0.29(+1.46%) |
Mar 23, 2023 | 20.00 | 20.11 | 19.78 | 19.87 | 1,151,354 | -0.12(-0.60%) |
Mar 22, 2023 | 20.28 | 20.33 | 19.93 | 19.99 | 1,334,806 | -0.44(-2.15%) |
Mar 21, 2023 | 20.55 | 20.55 | 20.18 | 20.43 | 1,413,790 | +0.03(+0.15%) |
Mar 20, 2023 | 19.73 | 20.46 | 19.70 | 20.40 | 1,577,919 | +0.83(+4.24%) |
Mar 17, 2023 | 19.89 | 19.92 | 19.41 | 19.57 | 10,471,370 | -0.34(-1.71%) |
Mar 16, 2023 | 19.73 | 19.94 | 19.48 | 19.91 | 1,431,391 | +0.04(+0.20%) |
Mar 15, 2023 | 19.66 | 20.16 | 19.66 | 19.87 | 1,705,762 | +0.02(+0.10%) |
Mar 14, 2023 | 20.04 | 20.08 | 19.65 | 19.85 | 1,499,684 | +0.15(+0.76%) |
Mar 13, 2023 | 19.51 | 19.80 | 19.48 | 19.70 | 1,376,981 | +0.03(+0.15%) |
Mar 10, 2023 | 19.92 | 20.07 | 19.49 | 19.67 | 1,976,414 | -0.29(-1.45%) |
Mar 09, 2023 | 20.16 | 20.27 | 19.93 | 19.96 | 1,260,453 | -0.23(-1.14%) |
Mar 08, 2023 | 20.30 | 20.36 | 20.12 | 20.19 | 1,244,511 | -0.14(-0.69%) |
Mar 07, 2023 | 20.49 | 20.56 | 20.16 | 20.33 | 1,504,426 | -0.19(-0.93%) |
Mar 06, 2023 | 20.56 | 20.62 | 20.41 | 20.52 | 1,705,621 | -0.08(-0.39%) |
Mar 03, 2023 | 21.10 | 21.12 | 20.57 | 20.60 | 1,526,517 | -0.36(-1.72%) |
Mar 02, 2023 | 21.21 | 21.30 | 20.92 | 20.96 | 1,745,922 | -0.26(-1.23%) |
Mar 01, 2023 | 21.15 | 21.28 | 20.98 | 21.22 | 958,892 | -0.01(-0.05%) |
Feb 28, 2023 | 21.43 | 21.56 | 21.21 | 21.23 | 1,849,012 | -0.22(-1.03%) |
Feb 27, 2023 | 21.50 | 21.64 | 21.39 | 21.45 | 968,096 | +0.04(+0.19%) |
Feb 24, 2023 | 21.43 | 21.43 | 21.18 | 21.41 | 1,715,314 | -0.05(-0.23%) |
Feb 23, 2023 | 21.38 | 21.47 | 21.27 | 21.46 | 1,226,196 | +0.18(+0.85%) |
Feb 22, 2023 | 21.56 | 21.74 | 21.25 | 21.28 | 1,529,729 | -0.36(-1.66%) |
Feb 21, 2023 | 21.78 | 21.86 | 21.46 | 21.64 | 2,469,403 | -0.07(-0.31%) |
Feb 17, 2023 | 21.80 | 21.96 | 21.53 | 21.71 | 2,281,847 | +0.02(+0.08%) |
Feb 16, 2023 | 21.59 | 21.81 | 21.47 | 21.69 | 1,648,670 | -0.04(-0.19%) |
Feb 15, 2023 | 21.64 | 21.77 | 21.49 | 21.73 | 2,036,798 | +0.01(+0.04%) |
Feb 14, 2023 | 21.84 | 22.08 | 21.44 | 21.72 | 2,956,147 | +0.29(+1.37%) |
Feb 13, 2023 | 21.56 | 21.67 | 21.40 | 21.43 | 843,318 | -0.03(-0.16%) |
Feb 10, 2023 | 21.10 | 21.47 | 21.09 | 21.46 | 1,417,543 | +0.43(+2.03%) |
Feb 09, 2023 | 21.12 | 21.31 | 20.94 | 21.04 | 1,300,357 | +0.02(+0.08%) |
Feb 08, 2023 | 21.06 | 21.34 | 20.98 | 21.02 | 571,607 | -0.13(-0.59%) |
Feb 07, 2023 | 21.15 | 21.25 | 21.01 | 21.15 | 933,419 | -0.05(-0.24%) |
Feb 06, 2023 | 21.21 | 21.21 | 20.99 | 21.20 | 748,546 | -0.08(-0.35%) |
Feb 03, 2023 | 21.47 | 21.50 | 21.11 | 21.27 | 979,873 | -0.20(-0.93%) |
Feb 02, 2023 | 21.41 | 21.56 | 21.33 | 21.47 | 1,056,944 | +0.23(+1.10%) |
Feb 01, 2023 | 21.27 | 21.41 | 20.93 | 21.24 | 1,228,984 | -0.09(-0.43%) |
Jan 31, 2023 | 21.15 | 21.40 | 21.15 | 21.33 | 1,049,704 | +0.18(+0.87%) |
Jan 30, 2023 | 21.21 | 21.39 | 21.13 | 21.15 | 553,163 | -0.10(-0.47%) |
Jan 27, 2023 | 21.41 | 21.46 | 21.15 | 21.25 | 587,754 | -0.16(-0.74%) |
Jan 26, 2023 | 21.34 | 21.41 | 21.20 | 21.41 | 682,719 | +0.03(+0.12%) |
Jan 25, 2023 | 21.63 | 21.72 | 21.36 | 21.38 | 808,321 | -0.23(-1.04%) |
Jan 24, 2023 | 21.49 | 21.64 | 21.20 | 21.61 | 1,632,082 | +0.30(+1.41%) |
Jan 23, 2023 | 21.26 | 21.41 | 21.06 | 21.31 | 1,660,991 | +0.01(+0.04%) |
Jan 20, 2023 | 21.10 | 21.30 | 20.90 | 21.30 | 1,182,662 | +0.29(+1.39%) |
Jan 19, 2023 | 21.18 | 21.39 | 20.98 | 21.00 | 1,454,247 | -0.15(-0.71%) |
Jan 18, 2023 | 21.40 | 21.51 | 21.11 | 21.16 | 1,577,162 | -0.17(-0.78%) |
Jan 17, 2023 | 21.31 | 21.45 | 21.22 | 21.32 | 1,491,850 | -0.06(-0.27%) |
Jan 13, 2023 | 21.68 | 21.70 | 21.34 | 21.38 | 638,305 | -0.34(-1.58%) |
Jan 12, 2023 | 21.21 | 21.81 | 21.17 | 21.72 | 1,822,123 | +0.55(+2.61%) |
Jan 11, 2023 | 21.19 | 21.36 | 21.06 | 21.17 | 1,339,821 | +0.03(+0.16%) |
Jan 10, 2023 | 20.81 | 21.20 | 20.75 | 21.14 | 1,371,594 | +0.43(+2.06%) |
Jan 09, 2023 | 21.16 | 21.31 | 20.69 | 20.71 | 1,674,883 | -0.59(-2.75%) |
Jan 06, 2023 | 20.71 | 21.36 | 20.71 | 21.30 | 756,210 | +0.60(+2.91%) |
Jan 05, 2023 | 21.21 | 21.21 | 20.50 | 20.70 | 1,423,673 | -0.54(-2.56%) |
Jan 04, 2023 | 21.35 | 21.46 | 21.16 | 21.24 | 1,068,798 | +0.03(+0.12%) |
Jan 03, 2023 | 20.97 | 21.26 | 20.90 | 21.21 | 1,208,129 | +0.34(+1.64%) |
Dec 30, 2022 | 21.03 | 21.12 | 20.76 | 20.87 | 543,687 | -0.27(-1.27%) |
Dec 29, 2022 | 20.90 | 21.19 | 20.82 | 21.14 | 676,257 | +0.27(+1.28%) |
Dec 28, 2022 | 21.13 | 21.33 | 20.87 | 20.87 | 747,628 | -0.29(-1.38%) |
Dec 27, 2022 | 21.23 | 21.35 | 21.16 | 21.16 | 976,782 | -0.08(-0.35%) |
Dec 23, 2022 | 21.19 | 21.33 | 21.19 | 21.24 | 431,562 | +0.10(+0.47%) |
Dec 22, 2022 | 21.16 | 21.24 | 20.81 | 21.14 | 897,177 | -0.08(-0.39%) |
Dec 21, 2022 | 21.19 | 21.28 | 21.04 | 21.22 | 1,168,772 | +0.23(+1.12%) |
Dec 20, 2022 | 21.09 | 21.31 | 20.87 | 20.99 | 2,357,216 | -0.09(-0.44%) |
Dec 19, 2022 | 21.10 | 21.29 | 20.92 | 21.08 | 1,943,732 | -0.04(-0.20%) |
Dec 16, 2022 | 21.43 | 21.56 | 20.99 | 21.12 | 2,967,809 | -0.45(-2.09%) |
Dec 15, 2022 | 21.21 | 21.62 | 21.10 | 21.57 | 2,279,727 | +0.36(+1.69%) |
Dec 14, 2022 | 21.16 | 21.48 | 21.16 | 21.21 | 2,638,023 | -0.02(-0.08%) |
Dec 13, 2022 | 21.93 | 22.00 | 21.23 | 21.23 | 2,031,093 | -0.41(-1.89%) |
Dec 12, 2022 | 21.82 | 21.87 | 21.46 | 21.64 | 867,474 | -0.07(-0.31%) |
Dec 09, 2022 | 21.67 | 21.79 | 21.52 | 21.71 | 847,092 | -0.05(-0.23%) |
Dec 08, 2022 | 21.83 | 21.95 | 21.67 | 21.76 | 576,595 | -0.10(-0.46%) |
Dec 07, 2022 | 21.74 | 21.96 | 21.66 | 21.86 | 1,370,996 | +0.17(+0.77%) |
Dec 06, 2022 | 21.77 | 21.80 | 21.52 | 21.69 | 1,486,210 | -0.12(-0.54%) |
Dec 05, 2022 | 22.16 | 22.17 | 21.68 | 21.81 | 1,340,160 | -0.49(-2.21%) |
Dec 02, 2022 | 22.32 | 22.56 | 22.25 | 22.30 | 550,059 | -0.07(-0.30%) |