Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.84 | 18.92 | 18.20 | 18.66 | 1,078,940 | -0.13(-0.69%) |
Mar 27, 2024 | 18.36 | 18.86 | 18.33 | 18.79 | 969,721 | +0.53(+2.90%) |
Mar 26, 2024 | 18.51 | 18.52 | 18.21 | 18.26 | 1,380,849 | -0.14(-0.76%) |
Mar 25, 2024 | 18.50 | 18.55 | 18.38 | 18.40 | 691,568 | -0.01(-0.05%) |
Mar 22, 2024 | 18.63 | 18.73 | 18.33 | 18.41 | 640,152 | -0.28(-1.50%) |
Mar 21, 2024 | 19.15 | 19.15 | 18.64 | 18.69 | 848,499 | -0.46(-2.40%) |
Mar 20, 2024 | 18.49 | 19.22 | 18.49 | 19.15 | 1,753,821 | +0.61(+3.29%) |
Mar 19, 2024 | 18.74 | 18.84 | 18.54 | 18.54 | 1,234,695 | -0.17(-0.91%) |
Mar 18, 2024 | 18.71 | 18.82 | 18.66 | 18.71 | 753,662 | -0.09(-0.48%) |
Mar 15, 2024 | 19.25 | 19.46 | 18.79 | 18.80 | 2,007,913 | -0.58(-2.99%) |
Mar 14, 2024 | 19.44 | 19.61 | 19.32 | 19.38 | 1,021,863 | -0.07(-0.36%) |
Mar 13, 2024 | 19.08 | 19.48 | 19.05 | 19.45 | 1,296,573 | +0.35(+1.83%) |
Mar 12, 2024 | 18.98 | 19.18 | 18.98 | 19.10 | 691,592 | +0.14(+0.74%) |
Mar 11, 2024 | 19.13 | 19.21 | 18.95 | 18.96 | 740,159 | -0.15(-0.78%) |
Mar 08, 2024 | 18.95 | 19.19 | 18.94 | 19.11 | 988,074 | +0.19(+1.00%) |
Mar 07, 2024 | 19.25 | 19.25 | 18.88 | 18.92 | 786,319 | -0.25(-1.30%) |
Mar 06, 2024 | 19.23 | 19.27 | 19.05 | 19.17 | 1,069,045 | +0.13(+0.68%) |
Mar 05, 2024 | 19.06 | 19.16 | 18.77 | 19.04 | 1,391,569 | +0.02(+0.11%) |
Mar 04, 2024 | 18.64 | 19.15 | 18.64 | 19.02 | 1,435,686 | +0.30(+1.60%) |
Mar 01, 2024 | 18.71 | 18.83 | 18.52 | 18.72 | 1,017,351 | +0.01(+0.05%) |
Feb 29, 2024 | 18.92 | 18.97 | 18.59 | 18.71 | 807,420 | -0.21(-1.11%) |
Feb 28, 2024 | 19.16 | 19.35 | 18.81 | 18.92 | 1,211,790 | -0.41(-2.12%) |
Feb 27, 2024 | 19.46 | 19.46 | 19.11 | 19.33 | 862,740 | +0.02(+0.10%) |
Feb 26, 2024 | 19.26 | 19.37 | 19.06 | 19.31 | 1,315,127 | +0.07(+0.36%) |
Feb 23, 2024 | 19.04 | 19.31 | 18.89 | 19.24 | 1,327,712 | +0.28(+1.48%) |
Feb 22, 2024 | 18.72 | 19.02 | 18.64 | 18.96 | 1,388,863 | +0.21(+1.12%) |
Feb 21, 2024 | 18.49 | 18.77 | 18.41 | 18.75 | 3,163,026 | +0.30(+1.63%) |
Feb 20, 2024 | 18.36 | 18.67 | 18.24 | 18.45 | 1,177,238 | +0.21(+1.15%) |
Feb 16, 2024 | 18.20 | 18.31 | 17.94 | 18.24 | 1,228,042 | +0.37(+2.07%) |
Feb 15, 2024 | 17.56 | 17.98 | 17.56 | 17.87 | 2,332,054 | +0.31(+1.77%) |
Feb 14, 2024 | 17.06 | 17.56 | 16.87 | 17.56 | 4,641,842 | +0.70(+4.15%) |
Feb 13, 2024 | 16.96 | 17.05 | 16.84 | 16.86 | 2,724,460 | -0.29(-1.69%) |
Feb 12, 2024 | 17.11 | 17.26 | 17.11 | 17.15 | 2,390,711 | -0.03(-0.17%) |
Feb 09, 2024 | 17.29 | 17.39 | 17.12 | 17.18 | 3,281,359 | -0.11(-0.64%) |
Feb 08, 2024 | 17.73 | 17.88 | 17.27 | 17.29 | 1,609,470 | -0.48(-2.70%) |
Feb 07, 2024 | 17.98 | 18.13 | 17.77 | 17.77 | 1,446,274 | -0.21(-1.17%) |
Feb 06, 2024 | 17.70 | 18.16 | 17.60 | 17.98 | 2,331,786 | +0.38(+2.16%) |
Feb 05, 2024 | 17.90 | 17.96 | 17.49 | 17.60 | 1,258,644 | -0.46(-2.55%) |
Feb 02, 2024 | 18.01 | 18.14 | 17.93 | 18.06 | 1,487,966 | -0.08(-0.44%) |
Feb 01, 2024 | 18.12 | 18.30 | 18.04 | 18.14 | 2,232,333 | +0.09(+0.50%) |
Jan 31, 2024 | 18.09 | 18.38 | 18.04 | 18.05 | 1,311,806 | -0.08(-0.44%) |
Jan 30, 2024 | 17.88 | 18.24 | 17.88 | 18.13 | 1,229,181 | +0.13(+0.72%) |
Jan 29, 2024 | 18.05 | 18.06 | 17.80 | 18.00 | 1,160,757 | -0.05(-0.28%) |
Jan 26, 2024 | 17.95 | 18.18 | 17.88 | 18.05 | 782,339 | +0.21(+1.18%) |
Jan 25, 2024 | 17.99 | 18.00 | 17.62 | 17.84 | 2,401,114 | -0.10(-0.56%) |
Jan 24, 2024 | 18.54 | 18.57 | 17.94 | 17.94 | 1,818,357 | -0.52(-2.82%) |
Jan 23, 2024 | 18.34 | 18.47 | 18.15 | 18.46 | 1,460,082 | +0.17(+0.93%) |
Jan 22, 2024 | 18.50 | 18.56 | 18.21 | 18.29 | 1,278,855 | -0.21(-1.14%) |
Jan 19, 2024 | 18.02 | 18.61 | 17.97 | 18.50 | 1,543,381 | +0.48(+2.66%) |
Jan 18, 2024 | 18.12 | 18.12 | 17.88 | 18.02 | 1,805,582 | -0.03(-0.17%) |
Jan 17, 2024 | 18.05 | 18.27 | 17.84 | 18.05 | 3,056,140 | -0.30(-1.63%) |
Jan 16, 2024 | 18.51 | 18.70 | 18.22 | 18.35 | 2,013,360 | -0.44(-2.34%) |
Jan 12, 2024 | 18.59 | 18.89 | 18.48 | 18.79 | 1,387,016 | +0.34(+1.84%) |
Jan 11, 2024 | 18.16 | 18.52 | 18.02 | 18.45 | 1,249,956 | +0.39(+2.16%) |
Jan 10, 2024 | 18.01 | 18.16 | 17.80 | 18.06 | 1,868,364 | +0.08(+0.44%) |
Jan 09, 2024 | 18.19 | 18.30 | 17.98 | 17.98 | 1,449,118 | -0.33(-1.80%) |
Jan 08, 2024 | 18.31 | 18.33 | 18.21 | 18.31 | 531,397 | +0.03(+0.16%) |
Jan 05, 2024 | 18.28 | 18.33 | 18.07 | 18.28 | 736,918 | +0.10(+0.55%) |
Jan 04, 2024 | 18.26 | 18.26 | 18.06 | 18.18 | 865,231 | -0.03(-0.16%) |
Jan 03, 2024 | 18.40 | 18.54 | 18.16 | 18.21 | 870,231 | -0.26(-1.41%) |
Jan 02, 2024 | 18.41 | 18.66 | 18.40 | 18.47 | 767,218 | -0.05(-0.27%) |
Dec 29, 2023 | 18.35 | 18.57 | 18.31 | 18.52 | 1,296,167 | +0.16(+0.87%) |
Dec 28, 2023 | 18.46 | 18.58 | 18.36 | 18.36 | 651,756 | -0.14(-0.76%) |
Dec 27, 2023 | 18.55 | 18.57 | 18.43 | 18.50 | 1,321,816 | -0.08(-0.43%) |
Dec 26, 2023 | 18.63 | 18.71 | 18.63 | 18.58 | 532,439 | +0.06(+0.32%) |
Dec 22, 2023 | 18.81 | 18.82 | 18.49 | 18.52 | 750,564 | -0.18(-0.96%) |
Dec 21, 2023 | 18.44 | 18.79 | 18.44 | 18.70 | 839,897 | +0.33(+1.80%) |
Dec 20, 2023 | 18.69 | 18.91 | 18.34 | 18.37 | 1,394,850 | -0.34(-1.82%) |
Dec 19, 2023 | 19.15 | 19.21 | 18.59 | 18.71 | 1,169,225 | -0.25(-1.32%) |
Dec 18, 2023 | 18.80 | 19.03 | 18.64 | 18.96 | 1,170,610 | +0.23(+1.23%) |
Dec 15, 2023 | 18.76 | 18.93 | 18.67 | 18.73 | 1,915,252 | -0.18(-0.95%) |
Dec 14, 2023 | 18.30 | 18.96 | 18.30 | 18.91 | 1,754,801 | +0.56(+3.05%) |
Dec 13, 2023 | 18.12 | 18.41 | 18.00 | 18.35 | 1,076,209 | +0.25(+1.38%) |
Dec 12, 2023 | 18.27 | 18.30 | 18.01 | 18.10 | 698,639 | -0.16(-0.88%) |
Dec 11, 2023 | 18.29 | 18.43 | 18.09 | 18.26 | 1,214,176 | -0.06(-0.33%) |
Dec 08, 2023 | 18.30 | 18.48 | 18.23 | 18.32 | 851,072 | -0.04(-0.22%) |
Dec 07, 2023 | 18.79 | 18.81 | 18.36 | 18.36 | 1,283,919 | -0.29(-1.55%) |
Dec 06, 2023 | 18.46 | 18.77 | 18.44 | 18.65 | 2,463,594 | +0.27(+1.47%) |
Dec 05, 2023 | 18.39 | 18.45 | 18.03 | 18.38 | 1,113,405 | +0.03(+0.16%) |
Dec 04, 2023 | 18.55 | 18.62 | 18.22 | 18.35 | 1,860,035 | -0.26(-1.40%) |
Dec 01, 2023 | 18.09 | 18.64 | 18.07 | 18.61 | 1,176,661 | +0.44(+2.42%) |
Nov 30, 2023 | 17.89 | 18.30 | 17.80 | 18.17 | 1,930,919 | +0.28(+1.57%) |
Nov 29, 2023 | 17.81 | 18.05 | 17.75 | 17.89 | 1,012,555 | +0.09(+0.51%) |
Nov 28, 2023 | 17.66 | 17.88 | 17.62 | 17.80 | 985,431 | +0.06(+0.34%) |
Nov 27, 2023 | 18.05 | 18.10 | 17.70 | 17.74 | 1,298,143 | -0.34(-1.88%) |
Nov 24, 2023 | 17.62 | 18.14 | 17.62 | 18.08 | 613,332 | +0.45(+2.55%) |
Nov 22, 2023 | 17.60 | 17.75 | 17.60 | 17.63 | 592,512 | -0.02(-0.11%) |
Nov 21, 2023 | 17.77 | 17.84 | 17.59 | 17.65 | 1,146,829 | -0.06(-0.34%) |
Nov 20, 2023 | 17.76 | 17.88 | 17.68 | 17.71 | 941,064 | +0.01(+0.06%) |
Nov 17, 2023 | 17.77 | 17.84 | 17.64 | 17.70 | 859,789 | +0.00(+0.00%) |
Nov 16, 2023 | 17.71 | 17.84 | 17.61 | 17.70 | 1,304,795 | -0.03(-0.17%) |
Nov 15, 2023 | 17.74 | 17.87 | 17.65 | 17.73 | 1,993,355 | -0.08(-0.45%) |
Nov 14, 2023 | 17.50 | 17.98 | 17.50 | 17.81 | 2,949,748 | +0.47(+2.71%) |
Nov 13, 2023 | 17.16 | 17.43 | 17.13 | 17.34 | 2,344,001 | +0.06(+0.35%) |
Nov 10, 2023 | 17.00 | 17.29 | 16.95 | 17.28 | 2,000,864 | +0.35(+2.07%) |
Nov 09, 2023 | 16.78 | 17.25 | 16.78 | 16.93 | 1,354,523 | +0.08(+0.48%) |
Nov 08, 2023 | 16.93 | 17.06 | 16.80 | 16.85 | 735,527 | -0.06(-0.35%) |
Nov 07, 2023 | 17.15 | 17.20 | 16.87 | 16.91 | 1,412,241 | -0.23(-1.32%) |
Nov 06, 2023 | 17.00 | 17.54 | 17.00 | 17.14 | 1,580,669 | +0.09(+0.52%) |
Nov 03, 2023 | 17.11 | 17.46 | 16.90 | 17.05 | 1,589,660 | +0.23(+1.35%) |
Nov 02, 2023 | 16.57 | 16.88 | 16.57 | 16.82 | 1,370,777 | +0.39(+2.40%) |
Nov 01, 2023 | 16.42 | 16.48 | 16.21 | 16.43 | 1,993,192 | +0.08(+0.48%) |
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 | 21.15 | 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 | +1.23(+6.01%) |
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%) |