Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.40 | 21.43 | 21.00 | 21.20 | 12,924 | -0.29(-1.34%) |
Feb 28, 2024 | 21.47 | 21.60 | 21.30 | 21.48 | 11,533 | +0.10(+0.45%) |
Feb 27, 2024 | 21.21 | 21.50 | 21.21 | 21.39 | 3,192 | +0.15(+0.70%) |
Feb 26, 2024 | 21.67 | 21.68 | 21.24 | 21.24 | 4,658 | -0.34(-1.55%) |
Feb 23, 2024 | 21.74 | 21.88 | 21.53 | 21.57 | 10,780 | -0.31(-1.40%) |
Feb 22, 2024 | 21.76 | 22.09 | 21.67 | 21.88 | 15,958 | +0.05(+0.23%) |
Feb 21, 2024 | 22.07 | 22.22 | 21.53 | 21.83 | 15,784 | -0.35(-1.60%) |
Feb 20, 2024 | 21.99 | 22.91 | 21.99 | 22.18 | 49,194 | -0.57(-2.51%) |
Feb 16, 2024 | 22.57 | 22.98 | 22.57 | 22.76 | 12,297 | +0.19(+0.83%) |
Feb 15, 2024 | 22.10 | 22.93 | 22.09 | 22.57 | 14,625 | +0.02(+0.08%) |
Feb 14, 2024 | 22.86 | 22.86 | 22.24 | 22.55 | 9,324 | +0.05(+0.23%) |
Feb 13, 2024 | 22.32 | 22.72 | 21.69 | 22.50 | 20,577 | -0.65(-2.81%) |
Feb 12, 2024 | 22.94 | 23.40 | 22.76 | 23.15 | 10,563 | +0.31(+1.34%) |
Feb 09, 2024 | 22.47 | 22.84 | 22.23 | 22.84 | 7,877 | +0.34(+1.53%) |
Feb 08, 2024 | 22.62 | 22.78 | 22.44 | 22.50 | 6,595 | -0.20(-0.87%) |
Feb 07, 2024 | 22.80 | 22.84 | 22.50 | 22.70 | 20,747 | +0.07(+0.30%) |
Feb 06, 2024 | 22.39 | 22.68 | 22.28 | 22.63 | 15,086 | +0.49(+2.22%) |
Feb 05, 2024 | 23.10 | 23.10 | 21.88 | 22.14 | 49,079 | -0.58(-2.56%) |
Feb 02, 2024 | 21.99 | 22.72 | 21.44 | 22.72 | 31,044 | +0.65(+2.95%) |
Feb 01, 2024 | 21.10 | 22.19 | 21.10 | 22.07 | 11,694 | +0.76(+3.56%) |
Jan 31, 2024 | 21.53 | 21.77 | 21.31 | 21.31 | 6,925 | -0.05(-0.23%) |
Jan 30, 2024 | 21.27 | 21.63 | 21.19 | 21.36 | 3,485 | -0.07(-0.32%) |
Jan 29, 2024 | 21.32 | 21.52 | 21.30 | 21.43 | 3,750 | +0.19(+0.88%) |
Jan 26, 2024 | 20.69 | 21.30 | 20.69 | 21.24 | 20,852 | +0.24(+1.13%) |
Jan 25, 2024 | 20.57 | 21.00 | 20.57 | 21.00 | 5,614 | +0.17(+0.80%) |
Jan 24, 2024 | 20.76 | 21.01 | 20.39 | 20.84 | 23,615 | +0.09(+0.43%) |
Jan 23, 2024 | 20.88 | 20.88 | 20.39 | 20.75 | 12,762 | +0.06(+0.29%) |
Jan 22, 2024 | 19.97 | 20.74 | 19.97 | 20.69 | 8,860 | +0.84(+4.21%) |
Jan 19, 2024 | 19.65 | 20.02 | 19.65 | 19.85 | 1,677 | +0.03(+0.13%) |
Jan 18, 2024 | 19.50 | 19.86 | 19.50 | 19.83 | 4,664 | +0.68(+3.53%) |
Jan 17, 2024 | 19.08 | 19.69 | 18.86 | 19.15 | 18,661 | -0.22(-1.12%) |
Jan 16, 2024 | 18.97 | 19.37 | 19.01 | 19.37 | 1,944 | +0.15(+0.77%) |
Jan 12, 2024 | 19.16 | 19.60 | 19.14 | 19.22 | 8,129 | +0.01(+0.05%) |
Jan 11, 2024 | 19.21 | 19.54 | 18.92 | 19.21 | 18,883 | -0.16(-0.81%) |
Jan 10, 2024 | 19.63 | 19.76 | 19.24 | 19.37 | 45,271 | -0.26(-1.31%) |
Jan 09, 2024 | 19.80 | 19.93 | 19.46 | 19.62 | 28,823 | -0.09(-0.45%) |
Jan 08, 2024 | 20.06 | 20.06 | 19.41 | 19.71 | 46,251 | +0.05(+0.25%) |
Jan 05, 2024 | 18.90 | 19.75 | 18.90 | 19.66 | 26,220 | +0.54(+2.83%) |
Jan 04, 2024 | 19.23 | 19.80 | 19.07 | 19.12 | 3,630 | -0.26(-1.35%) |
Jan 03, 2024 | 19.78 | 20.00 | 19.33 | 19.38 | 5,904 | -0.49(-2.45%) |
Jan 02, 2024 | 20.29 | 20.29 | 19.53 | 19.87 | 19,069 | -0.40(-1.99%) |
Dec 29, 2023 | 20.04 | 20.27 | 19.63 | 20.27 | 29,084 | +0.13(+0.64%) |
Dec 28, 2023 | 20.17 | 20.42 | 20.15 | 20.15 | 3,526 | +0.04(+0.22%) |
Dec 27, 2023 | 20.80 | 22.38 | 20.10 | 20.10 | 8,199 | -0.50(-2.42%) |
Dec 26, 2023 | 20.72 | 20.74 | 20.15 | 20.60 | 4,480 | +0.46(+2.30%) |
Dec 22, 2023 | 19.90 | 20.19 | 19.83 | 20.14 | 10,858 | +0.44(+2.25%) |
Dec 21, 2023 | 19.67 | 19.69 | 19.23 | 19.69 | 14,420 | +0.53(+2.78%) |
Dec 20, 2023 | 19.42 | 19.51 | 19.08 | 19.16 | 1,650 | -0.18(-0.92%) |
Dec 19, 2023 | 19.31 | 19.54 | 19.11 | 19.34 | 9,288 | +0.24(+1.24%) |
Dec 18, 2023 | 19.54 | 19.54 | 18.82 | 19.10 | 7,920 | -0.16(-0.82%) |
Dec 15, 2023 | 19.02 | 19.29 | 18.63 | 19.26 | 14,908 | +0.05(+0.25%) |
Dec 14, 2023 | 17.75 | 19.30 | 17.75 | 19.21 | 33,441 | +1.53(+8.65%) |
Dec 13, 2023 | 16.43 | 17.68 | 16.43 | 17.68 | 5,673 | +0.94(+5.59%) |
Dec 12, 2023 | 16.49 | 16.80 | 16.43 | 16.75 | 9,785 | +0.06(+0.35%) |
Dec 11, 2023 | 16.94 | 16.94 | 16.40 | 16.69 | 5,530 | +0.17(+1.01%) |
Dec 08, 2023 | 16.53 | 16.85 | 16.52 | 16.52 | 4,338 | -0.13(-0.77%) |
Dec 07, 2023 | 16.66 | 16.95 | 16.45 | 16.65 | 18,943 | -0.13(-0.76%) |
Dec 06, 2023 | 16.55 | 16.87 | 16.55 | 16.78 | 3,081 | +0.18(+1.07%) |
Dec 05, 2023 | 16.45 | 16.83 | 16.45 | 16.60 | 3,713 | -0.03(-0.18%) |
Dec 04, 2023 | 16.83 | 16.93 | 16.55 | 16.63 | 5,389 | -0.44(-2.60%) |
Dec 01, 2023 | 16.52 | 17.07 | 16.34 | 17.07 | 24,568 | +0.72(+4.40%) |
Nov 30, 2023 | 15.55 | 16.35 | 15.55 | 16.35 | 45,979 | +0.79(+5.06%) |
Nov 29, 2023 | 15.36 | 15.97 | 15.36 | 15.56 | 18,682 | +0.23(+1.50%) |
Nov 28, 2023 | 14.98 | 15.36 | 14.97 | 15.34 | 4,264 | +0.28(+1.84%) |
Nov 27, 2023 | 15.17 | 15.23 | 14.99 | 15.06 | 3,672 | -0.33(-2.16%) |
Nov 24, 2023 | 15.02 | 15.39 | 15.02 | 15.39 | 357 | +0.29(+1.94%) |
Nov 22, 2023 | 14.77 | 15.20 | 14.74 | 15.10 | 3,023 | +0.23(+1.58%) |
Nov 21, 2023 | 15.15 | 15.15 | 14.64 | 14.86 | 11,870 | -0.16(-1.04%) |
Nov 20, 2023 | 15.16 | 15.18 | 14.72 | 15.02 | 6,901 | -0.04(-0.26%) |
Nov 17, 2023 | 15.18 | 15.18 | 14.87 | 15.06 | 6,836 | -0.20(-1.28%) |
Nov 16, 2023 | 15.73 | 15.74 | 15.14 | 15.25 | 12,628 | -0.23(-1.51%) |
Nov 15, 2023 | 15.86 | 16.08 | 15.30 | 15.49 | 8,763 | -0.27(-1.73%) |
Nov 14, 2023 | 14.36 | 15.92 | 14.36 | 15.76 | 21,542 | +1.67(+11.84%) |
Nov 13, 2023 | 14.33 | 14.42 | 14.09 | 14.09 | 18,014 | -0.16(-1.10%) |
Nov 10, 2023 | 14.24 | 14.35 | 14.08 | 14.25 | 19,227 | -0.01(-0.07%) |
Nov 09, 2023 | 14.39 | 15.06 | 14.26 | 14.26 | 15,026 | -0.38(-2.60%) |
Nov 08, 2023 | 14.19 | 14.84 | 13.87 | 14.64 | 9,190 | +0.42(+2.95%) |
Nov 07, 2023 | 14.25 | 14.30 | 13.96 | 14.22 | 4,375 | +0.03(+0.21%) |
Nov 06, 2023 | 14.47 | 14.96 | 14.19 | 14.19 | 9,905 | -0.67(-4.53%) |
Nov 03, 2023 | 13.70 | 15.47 | 13.70 | 14.86 | 28,611 | +1.66(+12.56%) |
Nov 02, 2023 | 12.69 | 13.52 | 12.69 | 13.20 | 29,403 | +0.38(+2.99%) |
Nov 01, 2023 | 12.21 | 12.90 | 12.21 | 12.82 | 27,375 | +0.74(+6.12%) |
Oct 31, 2023 | 12.65 | 12.74 | 11.93 | 12.08 | 23,770 | -0.69(-5.42%) |
Oct 30, 2023 | 12.33 | 13.13 | 12.33 | 12.77 | 32,835 | +0.55(+4.47%) |
Oct 27, 2023 | 12.74 | 12.74 | 12.14 | 12.23 | 18,521 | -0.35(-2.79%) |
Oct 26, 2023 | 13.31 | 13.31 | 12.58 | 12.58 | 13,567 | -0.54(-4.09%) |
Oct 25, 2023 | 13.56 | 13.57 | 13.12 | 13.12 | 17,761 | -0.85(-6.08%) |
Oct 24, 2023 | 13.94 | 14.07 | 13.27 | 13.96 | 12,815 | +0.12(+0.85%) |
Oct 23, 2023 | 13.94 | 14.40 | 13.85 | 13.85 | 10,271 | -0.20(-1.41%) |
Oct 20, 2023 | 14.59 | 14.59 | 13.92 | 14.05 | 18,959 | -0.49(-3.40%) |
Oct 19, 2023 | 14.36 | 14.76 | 14.36 | 14.54 | 6,438 | +0.06(+0.40%) |
Oct 18, 2023 | 14.52 | 14.60 | 14.44 | 14.48 | 4,868 | +0.17(+1.16%) |
Oct 17, 2023 | 14.22 | 14.70 | 14.22 | 14.32 | 28,915 | -0.10(-0.68%) |
Oct 16, 2023 | 14.05 | 14.48 | 14.05 | 14.41 | 7,622 | +0.60(+4.31%) |
Oct 13, 2023 | 14.61 | 14.61 | 13.82 | 13.82 | 4,208 | -0.82(-5.60%) |
Oct 12, 2023 | 14.64 | 15.07 | 14.45 | 14.64 | 12,067 | -0.30(-2.02%) |
Oct 11, 2023 | 15.17 | 15.17 | 14.74 | 14.94 | 3,145 | -0.46(-2.98%) |
Oct 10, 2023 | 14.94 | 15.51 | 14.94 | 15.40 | 1,723 | +0.33(+2.20%) |
Oct 09, 2023 | 15.09 | 15.09 | 14.69 | 15.07 | 2,144 | +0.38(+2.59%) |
Oct 06, 2023 | 14.37 | 14.77 | 14.37 | 14.69 | 5,277 | +0.21(+1.48%) |
Oct 05, 2023 | 14.15 | 14.64 | 14.15 | 14.47 | 6,823 | +0.26(+1.85%) |
Oct 04, 2023 | 14.07 | 14.51 | 14.02 | 14.21 | 6,797 | +0.29(+2.10%) |
Oct 03, 2023 | 14.36 | 14.36 | 13.90 | 13.92 | 15,563 | -0.50(-3.45%) |
Oct 02, 2023 | 14.87 | 14.87 | 14.12 | 14.41 | 10,070 | -0.42(-2.83%) |
Sep 29, 2023 | 15.15 | 15.15 | 14.75 | 14.83 | 10,335 | -0.16(-1.04%) |
Sep 28, 2023 | 14.93 | 15.26 | 14.54 | 14.99 | 25,502 | +0.15(+0.99%) |
Sep 27, 2023 | 15.10 | 15.40 | 14.77 | 14.84 | 7,154 | +0.08(+0.53%) |
Sep 26, 2023 | 15.16 | 15.26 | 14.75 | 14.77 | 16,691 | -0.42(-2.76%) |
Sep 25, 2023 | 15.21 | 15.30 | 15.18 | 15.18 | 6,416 | -0.27(-1.77%) |
Sep 22, 2023 | 15.61 | 15.61 | 15.34 | 15.46 | 9,789 | -0.01(-0.06%) |
Sep 21, 2023 | 16.27 | 16.27 | 15.37 | 15.47 | 6,542 | -0.66(-4.11%) |
Sep 20, 2023 | 16.10 | 16.41 | 16.04 | 16.13 | 9,190 | +0.08(+0.49%) |
Sep 19, 2023 | 16.34 | 16.34 | 15.96 | 16.05 | 4,898 | -0.25(-1.56%) |
Sep 18, 2023 | 16.54 | 16.54 | 16.21 | 16.31 | 2,328 | -0.25(-1.53%) |
Sep 15, 2023 | 15.81 | 16.69 | 15.81 | 16.56 | 6,968 | +0.82(+5.21%) |
Sep 14, 2023 | 15.52 | 15.76 | 15.47 | 15.74 | 3,910 | +0.45(+2.94%) |
Sep 13, 2023 | 15.18 | 15.51 | 15.18 | 15.29 | 6,837 | +0.14(+0.90%) |
Sep 12, 2023 | 15.22 | 15.22 | 15.02 | 15.16 | 6,186 | -0.02(-0.13%) |
Sep 11, 2023 | 15.14 | 15.40 | 15.07 | 15.17 | 4,074 | -0.08(-0.51%) |
Sep 08, 2023 | 15.18 | 15.36 | 15.09 | 15.25 | 13,292 | +0.14(+0.90%) |
Sep 07, 2023 | 15.37 | 15.37 | 14.92 | 15.12 | 7,902 | -0.34(-2.21%) |
Sep 06, 2023 | 14.73 | 15.60 | 14.73 | 15.46 | 24,353 | +0.58(+3.87%) |
Sep 05, 2023 | 14.75 | 14.88 | 14.60 | 14.88 | 15,534 | +0.08(+0.53%) |
Sep 01, 2023 | 14.71 | 14.98 | 14.71 | 14.80 | 5,381 | +0.15(+1.00%) |
Aug 31, 2023 | 14.77 | 14.77 | 14.56 | 14.66 | 10,150 | -0.35(-2.34%) |
Aug 30, 2023 | 15.20 | 15.43 | 14.87 | 15.01 | 7,180 | -0.21(-1.37%) |
Aug 29, 2023 | 15.23 | 15.35 | 15.01 | 15.22 | 5,499 | +0.07(+0.43%) |
Aug 28, 2023 | 14.71 | 15.40 | 14.64 | 15.15 | 12,182 | +0.57(+3.93%) |
Aug 25, 2023 | 14.53 | 14.97 | 14.42 | 14.58 | 18,851 | +0.06(+0.40%) |
Aug 24, 2023 | 14.62 | 14.62 | 14.52 | 14.52 | 11,841 | -0.05(-0.33%) |
Aug 23, 2023 | 14.65 | 14.76 | 14.57 | 14.57 | 23,340 | -0.02(-0.13%) |
Aug 22, 2023 | 14.89 | 14.91 | 14.39 | 14.59 | 14,775 | -0.15(-1.05%) |
Aug 21, 2023 | 15.45 | 15.45 | 14.74 | 14.74 | 14,868 | -0.60(-3.91%) |
Aug 18, 2023 | 15.39 | 15.50 | 15.17 | 15.34 | 8,646 | -0.06(-0.38%) |
Aug 17, 2023 | 15.70 | 15.85 | 15.36 | 15.40 | 10,540 | -0.44(-2.81%) |
Aug 16, 2023 | 16.00 | 16.00 | 15.84 | 15.85 | 2,205 | -0.08(-0.49%) |
Aug 15, 2023 | 16.51 | 16.51 | 15.92 | 15.92 | 6,253 | -0.48(-2.95%) |
Aug 14, 2023 | 16.88 | 16.88 | 16.41 | 16.41 | 12,838 | -0.47(-2.81%) |
Aug 11, 2023 | 16.92 | 17.20 | 16.88 | 16.88 | 2,511 | +0.08(+0.46%) |
Aug 10, 2023 | 17.14 | 17.26 | 16.75 | 16.80 | 13,523 | -0.04(-0.23%) |
Aug 09, 2023 | 17.08 | 17.08 | 16.83 | 16.84 | 16,324 | -0.19(-1.14%) |
Aug 08, 2023 | 16.59 | 17.22 | 16.59 | 17.03 | 11,412 | +0.22(+1.32%) |
Aug 07, 2023 | 17.11 | 17.39 | 16.81 | 16.81 | 4,470 | -0.30(-1.75%) |
Aug 04, 2023 | 16.50 | 17.40 | 14.90 | 17.11 | 10,476 | -0.02(-0.11%) |
Aug 03, 2023 | 17.02 | 17.35 | 17.02 | 17.13 | 3,269 | +0.22(+1.32%) |
Aug 02, 2023 | 17.09 | 17.09 | 16.80 | 16.91 | 11,119 | -0.15(-0.91%) |
Aug 01, 2023 | 16.70 | 17.07 | 16.70 | 17.06 | 7,754 | +0.53(+3.22%) |
Jul 31, 2023 | 16.80 | 16.81 | 16.48 | 16.53 | 6,250 | -0.29(-1.72%) |
Jul 28, 2023 | 16.91 | 17.02 | 16.63 | 16.82 | 6,652 | +0.13(+0.75%) |
Jul 27, 2023 | 17.05 | 17.19 | 16.70 | 16.70 | 5,481 | -0.43(-2.48%) |
Jul 26, 2023 | 17.55 | 17.55 | 16.77 | 17.12 | 6,755 | -0.27(-1.56%) |
Jul 25, 2023 | 18.01 | 18.10 | 17.34 | 17.39 | 3,179 | -0.64(-3.54%) |
Jul 24, 2023 | 18.22 | 18.32 | 17.94 | 18.03 | 4,017 | +0.14(+0.79%) |
Jul 21, 2023 | 18.18 | 18.20 | 17.89 | 17.89 | 971 | -0.25(-1.38%) |
Jul 20, 2023 | 18.46 | 18.57 | 18.08 | 18.14 | 6,015 | -0.19(-1.05%) |
Jul 19, 2023 | 18.23 | 18.43 | 18.20 | 18.33 | 4,567 | +0.23(+1.28%) |
Jul 18, 2023 | 18.14 | 18.42 | 18.02 | 18.10 | 6,054 | +0.48(+2.74%) |
Jul 17, 2023 | 17.89 | 17.99 | 17.61 | 17.61 | 1,853 | -0.30(-1.67%) |
Jul 14, 2023 | 17.84 | 18.03 | 17.78 | 17.91 | 7,987 | -0.07(-0.37%) |
Jul 13, 2023 | 17.55 | 18.04 | 17.55 | 17.98 | 7,678 | +0.42(+2.37%) |
Jul 12, 2023 | 17.46 | 17.75 | 17.34 | 17.57 | 3,083 | +0.24(+1.37%) |
Jul 11, 2023 | 17.29 | 17.34 | 16.95 | 17.33 | 5,026 | +0.08(+0.48%) |
Jul 10, 2023 | 17.36 | 17.36 | 17.19 | 17.25 | 2,331 | -0.08(-0.45%) |
Jul 07, 2023 | 16.81 | 17.40 | 16.81 | 17.32 | 7,225 | +0.46(+2.75%) |
Jul 06, 2023 | 16.78 | 16.93 | 16.62 | 16.86 | 6,493 | -0.11(-0.63%) |
Jul 05, 2023 | 16.85 | 17.00 | 16.61 | 16.97 | 17,308 | +0.05(+0.29%) |
Jul 03, 2023 | 16.72 | 16.98 | 16.72 | 16.92 | 5,551 | +0.26(+1.57%) |
Jun 30, 2023 | 16.77 | 16.89 | 16.66 | 16.66 | 13,277 | -0.06(-0.35%) |
Jun 29, 2023 | 16.78 | 16.94 | 16.63 | 16.72 | 7,925 | +0.00(+0.00%) |
Jun 28, 2023 | 16.98 | 17.02 | 16.59 | 16.72 | 20,535 | -0.14(-0.86%) |
Jun 27, 2023 | 16.86 | 17.23 | 16.84 | 16.86 | 16,557 | -0.04(-0.23%) |
Jun 26, 2023 | 17.01 | 17.13 | 16.90 | 16.90 | 7,170 | +0.11(+0.63%) |
Jun 23, 2023 | 17.02 | 17.04 | 16.53 | 16.79 | 25,308 | -0.46(-2.69%) |
Jun 22, 2023 | 17.65 | 17.87 | 17.15 | 17.26 | 9,359 | -0.68(-3.77%) |
Jun 21, 2023 | 18.26 | 18.26 | 17.60 | 17.93 | 23,552 | -0.17(-0.93%) |
Jun 20, 2023 | 18.01 | 18.55 | 18.01 | 18.10 | 10,458 | -1.37(-7.03%) |
Jun 16, 2023 | 19.31 | 19.48 | 19.07 | 19.47 | 13,161 | +0.16(+0.85%) |
Jun 15, 2023 | 18.79 | 19.31 | 18.79 | 19.31 | 6,235 | +0.28(+1.47%) |
Jun 14, 2023 | 18.88 | 19.21 | 18.77 | 19.03 | 14,446 | -0.03(-0.15%) |
Jun 13, 2023 | 18.74 | 19.05 | 18.73 | 19.05 | 4,388 | +0.20(+1.07%) |
Jun 12, 2023 | 18.83 | 18.95 | 18.74 | 18.85 | 3,962 | -0.15(-0.80%) |
Jun 09, 2023 | 18.82 | 19.01 | 18.82 | 19.01 | 848 | +0.12(+0.61%) |
Jun 08, 2023 | 18.69 | 18.89 | 18.60 | 18.89 | 7,045 | +0.15(+0.83%) |
Jun 07, 2023 | 18.67 | 18.80 | 18.58 | 18.74 | 3,308 | -0.12(-0.62%) |
Jun 06, 2023 | 18.79 | 18.94 | 18.55 | 18.85 | 7,965 | +0.34(+1.83%) |
Jun 05, 2023 | 18.61 | 18.75 | 18.22 | 18.51 | 5,194 | -0.19(-1.03%) |
Jun 02, 2023 | 18.32 | 18.79 | 18.23 | 18.71 | 3,644 | +0.69(+3.81%) |
Jun 01, 2023 | 17.79 | 18.32 | 17.08 | 18.02 | 27,643 | -0.04(-0.21%) |
May 31, 2023 | 17.83 | 18.44 | 17.65 | 18.06 | 8,178 | +0.02(+0.10%) |
May 30, 2023 | 18.18 | 18.18 | 17.78 | 18.04 | 3,587 | +0.12(+0.69%) |
May 26, 2023 | 17.89 | 18.07 | 17.60 | 17.92 | 15,541 | -0.00(-0.03%) |
May 25, 2023 | 18.23 | 18.23 | 17.80 | 17.92 | 10,066 | -0.41(-2.22%) |
May 24, 2023 | 18.32 | 18.33 | 18.09 | 18.33 | 3,780 | -0.16(-0.88%) |
May 23, 2023 | 18.61 | 19.63 | 18.09 | 18.49 | 32,166 | -0.59(-3.07%) |
May 22, 2023 | 18.94 | 19.09 | 18.43 | 19.08 | 11,756 | -0.11(-0.55%) |
May 19, 2023 | 18.89 | 19.33 | 18.11 | 19.18 | 3,274 | +0.48(+2.56%) |
May 18, 2023 | 18.97 | 19.18 | 18.70 | 18.70 | 11,712 | -0.37(-1.96%) |
May 17, 2023 | 17.69 | 19.09 | 17.69 | 19.08 | 6,794 | +1.61(+9.23%) |
May 16, 2023 | 17.80 | 17.92 | 17.22 | 17.47 | 25,820 | -0.26(-1.46%) |
May 15, 2023 | 16.93 | 17.91 | 16.93 | 17.72 | 12,391 | +1.02(+6.08%) |
May 12, 2023 | 16.21 | 16.78 | 16.21 | 16.71 | 19,352 | +0.60(+3.75%) |
May 11, 2023 | 16.24 | 16.32 | 15.78 | 16.10 | 7,550 | -0.11(-0.65%) |
May 10, 2023 | 16.51 | 16.54 | 16.11 | 16.21 | 7,473 | -0.21(-1.29%) |
May 09, 2023 | 16.48 | 16.80 | 16.24 | 16.42 | 6,570 | -0.11(-0.64%) |
May 08, 2023 | 16.61 | 16.89 | 16.49 | 16.53 | 10,100 | +0.10(+0.58%) |
May 05, 2023 | 16.02 | 16.51 | 15.91 | 16.43 | 16,919 | +0.81(+5.16%) |
May 04, 2023 | 16.07 | 16.12 | 15.57 | 15.62 | 18,317 | -0.39(-2.46%) |
May 03, 2023 | 16.16 | 16.39 | 16.02 | 16.02 | 11,921 | +0.03(+0.18%) |
May 02, 2023 | 16.56 | 16.56 | 15.99 | 15.99 | 6,657 | -0.70(-4.20%) |
May 01, 2023 | 16.23 | 16.79 | 16.23 | 16.69 | 9,055 | +0.63(+3.90%) |
Apr 28, 2023 | 15.89 | 16.31 | 15.89 | 16.06 | 13,761 | +0.15(+0.94%) |
Apr 27, 2023 | 16.08 | 16.50 | 15.90 | 15.91 | 20,591 | +0.04(+0.27%) |
Apr 26, 2023 | 16.84 | 16.84 | 15.87 | 15.87 | 19,055 | -0.85(-5.08%) |
Apr 25, 2023 | 17.74 | 17.74 | 16.68 | 16.72 | 9,575 | -1.16(-6.49%) |
Apr 24, 2023 | 17.66 | 17.88 | 17.60 | 17.88 | 5,926 | +0.27(+1.53%) |
Apr 21, 2023 | 17.67 | 17.67 | 17.35 | 17.61 | 5,579 | -0.28(-1.56%) |
Apr 20, 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 858 | -0.11(-0.59%) |
Apr 19, 2023 | 17.62 | 17.99 | 17.62 | 17.99 | 5,156 | +0.19(+1.08%) |
Apr 18, 2023 | 17.53 | 17.84 | 17.53 | 17.80 | 8,258 | +0.37(+2.15%) |
Apr 17, 2023 | 17.13 | 17.63 | 17.12 | 17.43 | 8,990 | +0.46(+2.71%) |
Apr 14, 2023 | 17.78 | 17.84 | 16.86 | 16.97 | 12,566 | -0.79(-4.43%) |
Apr 13, 2023 | 17.60 | 18.08 | 17.60 | 17.75 | 5,009 | +0.36(+2.10%) |
Apr 12, 2023 | 17.94 | 18.22 | 17.39 | 17.39 | 7,120 | -0.51(-2.84%) |
Apr 11, 2023 | 17.36 | 18.04 | 17.36 | 17.90 | 3,120 | +0.20(+1.14%) |
Apr 10, 2023 | 16.68 | 17.70 | 16.67 | 17.70 | 7,763 | +0.80(+4.71%) |
Apr 06, 2023 | 16.72 | 16.90 | 16.42 | 16.90 | 5,012 | +0.24(+1.44%) |
Apr 05, 2023 | 17.47 | 17.47 | 16.53 | 16.66 | 11,789 | -0.74(-4.24%) |
Apr 04, 2023 | 17.51 | 17.64 | 17.36 | 17.40 | 7,808 | +0.00(+0.00%) |
Apr 03, 2023 | 17.84 | 18.03 | 17.40 | 17.40 | 12,974 | -0.46(-2.58%) |
Mar 31, 2023 | 17.44 | 17.98 | 17.44 | 17.86 | 16,235 | +0.55(+3.16%) |
Mar 30, 2023 | 16.71 | 17.42 | 16.71 | 17.31 | 10,539 | +0.70(+4.22%) |
Mar 29, 2023 | 16.56 | 16.92 | 16.13 | 16.61 | 17,856 | +0.40(+2.49%) |
Mar 28, 2023 | 16.18 | 16.44 | 15.98 | 16.21 | 11,806 | +0.06(+0.35%) |
Mar 27, 2023 | 16.05 | 16.78 | 15.90 | 16.15 | 37,901 | +0.28(+1.76%) |
Mar 24, 2023 | 15.79 | 15.88 | 15.59 | 15.87 | 10,509 | +0.07(+0.42%) |
Mar 23, 2023 | 16.18 | 16.40 | 15.63 | 15.81 | 26,687 | -0.22(-1.38%) |
Mar 22, 2023 | 15.89 | 16.34 | 15.84 | 16.03 | 29,066 | +0.24(+1.52%) |
Mar 21, 2023 | 16.03 | 16.03 | 15.79 | 15.79 | 10,553 | -0.02(-0.12%) |
Mar 20, 2023 | 15.90 | 16.13 | 15.64 | 15.81 | 16,094 | -0.06(-0.36%) |
Mar 17, 2023 | 15.68 | 15.90 | 15.58 | 15.86 | 14,765 | +0.17(+1.10%) |
Mar 16, 2023 | 15.95 | 16.05 | 15.50 | 15.69 | 51,222 | -0.42(-2.62%) |
Mar 15, 2023 | 15.98 | 16.30 | 15.66 | 16.11 | 32,626 | -0.41(-2.50%) |
Mar 14, 2023 | 16.78 | 17.00 | 16.31 | 16.53 | 35,132 | +0.15(+0.94%) |
Mar 13, 2023 | 16.63 | 16.68 | 16.33 | 16.37 | 32,487 | -0.41(-2.46%) |
Mar 10, 2023 | 17.01 | 17.17 | 16.59 | 16.78 | 39,588 | -0.28(-1.63%) |
Mar 09, 2023 | 16.99 | 17.25 | 16.96 | 17.06 | 15,427 | +0.32(+1.89%) |
Mar 08, 2023 | 17.23 | 17.23 | 16.65 | 16.75 | 13,550 | -0.40(-2.35%) |
Mar 07, 2023 | 17.36 | 17.44 | 16.78 | 17.15 | 14,488 | -0.33(-1.87%) |
Mar 06, 2023 | 18.01 | 18.16 | 17.28 | 17.48 | 16,570 | -0.39(-2.20%) |
Mar 03, 2023 | 17.45 | 17.98 | 17.37 | 17.87 | 14,630 | +0.50(+2.87%) |
Mar 02, 2023 | 17.13 | 17.48 | 17.09 | 17.37 | 17,068 | -0.04(-0.22%) |