Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.07 | 15.26 | 14.69 | 14.96 | 558,835 | +0.16(+1.08%) |
Feb 28, 2024 | 14.59 | 14.82 | 14.46 | 14.80 | 448,116 | -0.14(-0.94%) |
Feb 27, 2024 | 14.18 | 15.02 | 14.18 | 14.94 | 369,322 | +0.83(+5.88%) |
Feb 26, 2024 | 14.21 | 14.55 | 14.08 | 14.11 | 343,085 | -0.18(-1.26%) |
Feb 23, 2024 | 13.97 | 14.40 | 13.81 | 14.29 | 460,474 | +0.19(+1.35%) |
Feb 22, 2024 | 14.36 | 14.50 | 14.02 | 14.10 | 584,048 | -0.38(-2.62%) |
Feb 21, 2024 | 14.51 | 14.85 | 14.01 | 14.48 | 1,090,836 | -0.13(-0.89%) |
Feb 20, 2024 | 14.67 | 14.83 | 14.43 | 14.61 | 514,447 | +0.02(+0.14%) |
Feb 16, 2024 | 14.87 | 14.97 | 14.49 | 14.59 | 435,601 | -0.27(-1.82%) |
Feb 15, 2024 | 14.24 | 15.01 | 14.24 | 14.86 | 425,170 | +0.64(+4.50%) |
Feb 14, 2024 | 14.30 | 14.38 | 13.87 | 14.22 | 425,704 | +0.08(+0.57%) |
Feb 13, 2024 | 14.79 | 14.88 | 14.04 | 14.14 | 534,473 | -0.80(-5.35%) |
Feb 12, 2024 | 14.59 | 15.22 | 14.59 | 14.94 | 455,057 | +0.43(+2.96%) |
Feb 09, 2024 | 14.79 | 14.91 | 14.31 | 14.51 | 377,944 | -0.34(-2.29%) |
Feb 08, 2024 | 14.57 | 14.98 | 14.44 | 14.85 | 417,115 | +0.27(+1.85%) |
Feb 07, 2024 | 14.89 | 14.90 | 14.43 | 14.58 | 419,815 | -0.33(-2.21%) |
Feb 06, 2024 | 14.95 | 15.07 | 14.68 | 14.91 | 473,112 | +0.01(+0.07%) |
Feb 05, 2024 | 14.73 | 14.99 | 14.56 | 14.90 | 878,497 | +0.09(+0.61%) |
Feb 02, 2024 | 14.88 | 14.88 | 14.25 | 14.81 | 835,318 | -0.20(-1.33%) |
Feb 01, 2024 | 16.70 | 16.95 | 14.76 | 15.01 | 849,126 | -0.74(-4.69%) |
Jan 31, 2024 | 16.44 | 16.52 | 15.71 | 15.75 | 617,702 | -0.59(-3.61%) |
Jan 30, 2024 | 16.04 | 16.41 | 15.58 | 16.34 | 441,234 | -0.11(-0.67%) |
Jan 29, 2024 | 16.60 | 16.94 | 16.21 | 16.45 | 323,327 | -0.35(-2.08%) |
Jan 26, 2024 | 16.69 | 16.97 | 16.51 | 16.80 | 295,224 | +0.14(+0.84%) |
Jan 25, 2024 | 16.58 | 16.69 | 16.11 | 16.66 | 500,097 | +0.42(+2.58%) |
Jan 24, 2024 | 15.68 | 16.48 | 15.47 | 16.24 | 693,596 | +0.82(+5.31%) |
Jan 23, 2024 | 15.53 | 15.86 | 15.31 | 15.42 | 1,671,521 | -0.01(-0.06%) |
Jan 22, 2024 | 15.47 | 15.51 | 14.89 | 15.43 | 630,743 | +0.03(+0.19%) |
Jan 19, 2024 | 15.75 | 15.80 | 15.32 | 15.40 | 1,095,736 | -0.31(-1.97%) |
Jan 18, 2024 | 15.30 | 15.81 | 15.23 | 15.71 | 357,797 | +0.50(+3.28%) |
Jan 17, 2024 | 15.12 | 15.42 | 14.96 | 15.21 | 490,892 | -0.20(-1.30%) |
Jan 16, 2024 | 15.63 | 16.05 | 15.39 | 15.41 | 498,241 | -0.34(-2.16%) |
Jan 12, 2024 | 15.99 | 16.22 | 15.61 | 15.75 | 522,318 | +0.16(+1.03%) |
Jan 11, 2024 | 16.09 | 16.15 | 15.23 | 15.59 | 695,339 | -0.49(-3.04%) |
Jan 10, 2024 | 16.29 | 16.29 | 15.97 | 16.08 | 319,233 | -0.31(-1.89%) |
Jan 09, 2024 | 16.88 | 16.90 | 16.16 | 16.39 | 488,887 | -0.57(-3.36%) |
Jan 08, 2024 | 16.93 | 17.10 | 16.45 | 16.96 | 480,174 | -0.51(-2.92%) |
Jan 05, 2024 | 17.11 | 17.69 | 16.98 | 17.47 | 374,604 | +0.42(+2.46%) |
Jan 04, 2024 | 17.30 | 17.64 | 16.80 | 17.05 | 598,609 | -0.39(-2.23%) |
Jan 03, 2024 | 17.44 | 17.88 | 17.04 | 17.44 | 476,195 | -0.03(-0.17%) |
Jan 02, 2024 | 17.78 | 18.17 | 17.38 | 17.47 | 259,084 | -0.17(-0.96%) |
Dec 29, 2023 | 17.98 | 18.06 | 17.54 | 17.64 | 284,835 | -0.43(-2.38%) |
Dec 28, 2023 | 18.58 | 18.58 | 18.03 | 18.07 | 228,716 | -0.51(-2.74%) |
Dec 27, 2023 | 18.78 | 18.83 | 18.49 | 18.58 | 203,355 | -0.15(-0.80%) |
Dec 26, 2023 | 18.37 | 18.81 | 18.19 | 18.73 | 231,199 | +0.58(+3.19%) |
Dec 22, 2023 | 18.45 | 18.50 | 17.96 | 18.15 | 233,497 | +0.04(+0.22%) |
Dec 21, 2023 | 18.39 | 18.54 | 17.92 | 18.11 | 296,289 | -0.29(-1.57%) |
Dec 20, 2023 | 18.72 | 18.94 | 18.34 | 18.40 | 597,656 | -0.34(-1.81%) |
Dec 19, 2023 | 18.45 | 18.82 | 18.20 | 18.74 | 288,747 | +0.44(+2.40%) |
Dec 18, 2023 | 18.53 | 18.89 | 18.27 | 18.30 | 216,071 | +0.17(+0.94%) |
Dec 15, 2023 | 18.58 | 18.58 | 17.91 | 18.13 | 868,188 | -0.40(-2.16%) |
Dec 14, 2023 | 18.22 | 18.59 | 18.04 | 18.53 | 384,185 | +0.83(+4.68%) |
Dec 13, 2023 | 16.81 | 17.87 | 16.67 | 17.70 | 554,221 | +0.88(+5.23%) |
Dec 12, 2023 | 17.01 | 17.49 | 16.70 | 16.82 | 417,702 | -0.51(-2.94%) |
Dec 11, 2023 | 17.65 | 17.87 | 17.26 | 17.33 | 275,373 | -0.53(-2.96%) |
Dec 08, 2023 | 17.79 | 18.23 | 17.64 | 17.86 | 213,437 | +0.19(+1.07%) |
Dec 07, 2023 | 17.47 | 17.84 | 17.23 | 17.67 | 343,696 | +0.25(+1.43%) |
Dec 06, 2023 | 18.00 | 18.26 | 17.42 | 17.42 | 380,690 | -0.64(-3.54%) |
Dec 05, 2023 | 18.19 | 18.28 | 17.69 | 18.06 | 255,478 | -0.07(-0.39%) |
Dec 04, 2023 | 17.92 | 18.28 | 17.65 | 18.13 | 318,313 | +0.08(+0.44%) |
Dec 01, 2023 | 17.66 | 18.20 | 17.54 | 18.05 | 299,135 | +0.36(+2.03%) |
Nov 30, 2023 | 17.69 | 18.33 | 17.59 | 17.69 | 438,756 | +0.09(+0.51%) |
Nov 29, 2023 | 18.20 | 18.34 | 17.48 | 17.60 | 286,616 | -0.39(-2.17%) |
Nov 28, 2023 | 18.58 | 18.76 | 17.96 | 17.99 | 464,565 | -0.50(-2.70%) |
Nov 27, 2023 | 18.36 | 18.50 | 17.86 | 18.49 | 282,221 | +0.00(+0.00%) |
Nov 24, 2023 | 18.26 | 18.72 | 18.18 | 18.49 | 115,877 | +0.32(+1.76%) |
Nov 22, 2023 | 17.81 | 18.29 | 17.57 | 18.17 | 267,095 | -0.05(-0.27%) |
Nov 21, 2023 | 18.10 | 18.55 | 18.07 | 18.22 | 219,751 | -0.19(-1.03%) |
Nov 20, 2023 | 18.47 | 18.77 | 18.21 | 18.41 | 219,917 | +0.15(+0.82%) |
Nov 17, 2023 | 18.64 | 18.82 | 18.23 | 18.26 | 387,718 | -0.08(-0.44%) |
Nov 16, 2023 | 19.03 | 19.31 | 18.22 | 18.34 | 315,659 | -1.00(-5.17%) |
Nov 15, 2023 | 19.74 | 19.96 | 19.31 | 19.33 | 316,025 | -0.49(-2.47%) |
Nov 14, 2023 | 19.16 | 19.92 | 18.87 | 19.82 | 496,651 | +0.98(+5.19%) |
Nov 13, 2023 | 19.30 | 19.39 | 18.53 | 18.85 | 338,975 | -0.50(-2.58%) |
Nov 10, 2023 | 19.74 | 19.74 | 19.25 | 19.34 | 315,148 | -0.16(-0.82%) |
Nov 09, 2023 | 18.89 | 19.57 | 18.77 | 19.50 | 365,559 | +0.61(+3.22%) |
Nov 08, 2023 | 18.61 | 19.06 | 18.47 | 18.90 | 375,800 | +0.17(+0.91%) |
Nov 07, 2023 | 19.85 | 19.85 | 18.68 | 18.73 | 543,539 | -1.59(-7.81%) |
Nov 06, 2023 | 20.98 | 21.40 | 20.16 | 20.31 | 381,754 | -0.77(-3.65%) |
Nov 03, 2023 | 21.44 | 21.60 | 20.86 | 21.08 | 230,755 | -0.13(-0.61%) |
Nov 02, 2023 | 21.68 | 22.46 | 20.22 | 21.21 | 466,171 | +0.23(+1.09%) |
Nov 01, 2023 | 21.64 | 21.64 | 20.56 | 20.98 | 538,115 | -0.40(-1.87%) |
Oct 31, 2023 | 21.41 | 21.81 | 20.81 | 21.38 | 429,380 | -0.10(-0.46%) |
Oct 30, 2023 | 22.04 | 22.37 | 21.45 | 21.48 | 240,576 | -0.36(-1.65%) |
Oct 27, 2023 | 22.36 | 22.36 | 21.72 | 21.84 | 189,864 | -0.49(-2.19%) |
Oct 26, 2023 | 22.65 | 22.67 | 21.76 | 22.33 | 212,783 | -0.45(-1.97%) |
Oct 25, 2023 | 22.99 | 23.27 | 22.68 | 22.78 | 292,490 | -0.35(-1.51%) |
Oct 24, 2023 | 22.91 | 23.52 | 22.72 | 23.13 | 372,000 | +0.21(+0.91%) |
Oct 23, 2023 | 23.01 | 23.10 | 22.61 | 22.92 | 275,569 | -0.20(-0.86%) |
Oct 20, 2023 | 23.76 | 23.76 | 22.90 | 23.12 | 284,021 | -0.67(-2.81%) |
Oct 19, 2023 | 24.13 | 24.34 | 23.66 | 23.79 | 182,668 | -0.73(-2.97%) |
Oct 18, 2023 | 24.50 | 24.90 | 24.26 | 24.52 | 171,779 | +0.24(+0.99%) |
Oct 17, 2023 | 23.72 | 24.70 | 23.13 | 24.28 | 226,995 | +0.20(+0.83%) |
Oct 16, 2023 | 24.06 | 24.25 | 23.80 | 24.08 | 128,644 | +0.17(+0.71%) |
Oct 13, 2023 | 23.91 | 24.23 | 23.53 | 23.91 | 201,042 | +0.38(+1.61%) |
Oct 12, 2023 | 23.86 | 23.86 | 23.26 | 23.53 | 133,978 | -0.06(-0.25%) |
Oct 11, 2023 | 23.35 | 23.72 | 23.15 | 23.59 | 226,107 | -0.07(-0.30%) |
Oct 10, 2023 | 23.80 | 23.96 | 23.37 | 23.66 | 198,950 | +0.03(+0.13%) |
Oct 09, 2023 | 23.20 | 23.71 | 23.01 | 23.63 | 206,840 | +1.02(+4.50%) |
Oct 06, 2023 | 21.87 | 23.00 | 21.80 | 22.61 | 464,092 | +0.73(+3.33%) |
Oct 05, 2023 | 21.86 | 22.62 | 21.86 | 21.88 | 309,127 | -0.41(-1.84%) |
Oct 04, 2023 | 22.93 | 23.21 | 22.20 | 22.29 | 319,751 | -1.07(-4.57%) |
Oct 03, 2023 | 23.26 | 23.53 | 23.06 | 23.36 | 200,964 | +0.07(+0.30%) |
Oct 02, 2023 | 23.71 | 23.71 | 22.75 | 23.29 | 306,526 | -0.68(-2.83%) |
Sep 29, 2023 | 24.58 | 24.68 | 23.91 | 23.97 | 299,576 | -0.55(-2.24%) |
Sep 28, 2023 | 24.95 | 25.15 | 24.16 | 24.52 | 342,658 | -0.37(-1.48%) |
Sep 27, 2023 | 24.00 | 24.89 | 23.91 | 24.88 | 364,237 | +1.49(+6.36%) |
Sep 26, 2023 | 23.84 | 24.27 | 23.26 | 23.40 | 206,429 | -0.57(-2.37%) |
Sep 25, 2023 | 23.77 | 23.98 | 23.71 | 23.97 | 265,493 | -0.11(-0.46%) |
Sep 22, 2023 | 24.11 | 24.48 | 23.73 | 24.08 | 194,024 | +0.29(+1.22%) |
Sep 21, 2023 | 24.30 | 24.65 | 23.69 | 23.79 | 269,529 | -0.42(-1.73%) |
Sep 20, 2023 | 23.45 | 24.61 | 23.45 | 24.21 | 280,411 | +0.51(+2.15%) |
Sep 19, 2023 | 24.59 | 24.60 | 23.36 | 23.70 | 199,197 | -0.63(-2.58%) |
Sep 18, 2023 | 24.61 | 24.75 | 23.94 | 24.33 | 361,697 | -0.46(-1.85%) |
Sep 15, 2023 | 24.37 | 25.11 | 23.99 | 24.78 | 917,914 | +0.01(+0.04%) |
Sep 14, 2023 | 24.71 | 24.79 | 24.18 | 24.77 | 298,024 | +0.48(+1.97%) |
Sep 13, 2023 | 25.54 | 25.69 | 23.94 | 24.30 | 420,201 | -1.24(-4.85%) |
Sep 12, 2023 | 25.89 | 26.42 | 25.14 | 25.53 | 409,943 | +0.06(+0.23%) |
Sep 11, 2023 | 25.97 | 26.07 | 25.23 | 25.47 | 219,344 | -0.21(-0.82%) |
Sep 08, 2023 | 25.96 | 26.44 | 25.64 | 25.68 | 314,438 | -0.38(-1.46%) |
Sep 07, 2023 | 25.70 | 26.26 | 25.47 | 26.06 | 368,927 | +0.57(+2.23%) |
Sep 06, 2023 | 24.42 | 25.57 | 24.42 | 25.49 | 291,670 | +1.08(+4.42%) |
Sep 05, 2023 | 24.76 | 25.36 | 24.37 | 24.42 | 259,480 | -0.46(-1.85%) |
Sep 01, 2023 | 24.47 | 25.51 | 24.47 | 24.87 | 391,526 | +0.88(+3.66%) |
Aug 31, 2023 | 24.07 | 24.18 | 23.73 | 24.00 | 341,204 | +0.06(+0.25%) |
Aug 30, 2023 | 23.97 | 24.35 | 23.81 | 23.94 | 231,388 | -0.10(-0.42%) |
Aug 29, 2023 | 24.68 | 25.35 | 23.95 | 24.04 | 373,289 | -0.08(-0.33%) |
Aug 28, 2023 | 23.73 | 24.83 | 23.73 | 24.12 | 248,566 | +0.46(+1.94%) |
Aug 25, 2023 | 23.75 | 23.94 | 23.32 | 23.66 | 151,368 | +0.08(+0.34%) |
Aug 24, 2023 | 23.68 | 24.15 | 23.48 | 23.58 | 203,851 | -0.37(-1.54%) |
Aug 23, 2023 | 23.36 | 24.27 | 23.11 | 23.95 | 175,910 | +0.32(+1.35%) |
Aug 22, 2023 | 23.85 | 24.17 | 23.58 | 23.63 | 255,633 | -0.29(-1.21%) |
Aug 21, 2023 | 24.70 | 24.96 | 23.59 | 23.92 | 226,548 | -0.72(-2.92%) |
Aug 18, 2023 | 23.90 | 24.86 | 23.90 | 24.64 | 236,065 | +0.42(+1.73%) |
Aug 17, 2023 | 25.12 | 25.37 | 24.07 | 24.22 | 269,864 | -0.43(-1.74%) |
Aug 16, 2023 | 24.75 | 25.34 | 24.51 | 24.65 | 180,725 | -0.15(-0.60%) |
Aug 15, 2023 | 24.86 | 25.32 | 24.68 | 24.79 | 233,048 | -0.32(-1.27%) |
Aug 14, 2023 | 25.55 | 25.64 | 24.77 | 25.11 | 369,125 | -0.63(-2.44%) |
Aug 11, 2023 | 25.71 | 26.22 | 25.60 | 25.74 | 277,815 | +0.03(+0.12%) |
Aug 10, 2023 | 25.50 | 26.31 | 25.46 | 25.71 | 225,107 | +0.14(+0.55%) |
Aug 09, 2023 | 25.18 | 25.93 | 24.83 | 25.57 | 274,442 | +0.62(+2.48%) |
Aug 08, 2023 | 24.36 | 25.06 | 24.05 | 24.95 | 221,171 | +0.06(+0.24%) |
Aug 07, 2023 | 24.88 | 25.27 | 24.52 | 24.89 | 206,134 | -0.31(-1.23%) |
Aug 04, 2023 | 25.63 | 25.90 | 24.91 | 25.20 | 229,665 | -0.25(-0.98%) |
Aug 03, 2023 | 25.69 | 26.32 | 25.06 | 25.45 | 482,775 | -0.47(-1.81%) |
Aug 02, 2023 | 26.94 | 27.23 | 25.57 | 25.92 | 591,810 | -1.45(-5.29%) |
Aug 01, 2023 | 25.81 | 27.88 | 25.24 | 27.37 | 679,101 | +1.44(+5.54%) |
Jul 31, 2023 | 26.16 | 26.51 | 25.68 | 25.93 | 298,351 | -0.10(-0.38%) |
Jul 28, 2023 | 24.71 | 26.32 | 24.41 | 26.03 | 598,974 | +1.48(+6.01%) |
Jul 27, 2023 | 24.70 | 25.15 | 23.44 | 24.56 | 1,005,478 | -0.19(-0.77%) |
Jul 26, 2023 | 24.24 | 25.19 | 24.20 | 24.75 | 440,734 | +0.31(+1.27%) |
Jul 25, 2023 | 24.43 | 24.59 | 23.85 | 24.44 | 346,172 | -0.19(-0.77%) |
Jul 24, 2023 | 24.51 | 25.35 | 23.98 | 24.63 | 595,000 | +0.26(+1.06%) |
Jul 21, 2023 | 24.59 | 24.64 | 24.19 | 24.37 | 220,111 | -0.08(-0.33%) |
Jul 20, 2023 | 24.95 | 25.02 | 24.42 | 24.45 | 228,161 | -0.19(-0.77%) |
Jul 19, 2023 | 24.36 | 24.78 | 23.97 | 24.64 | 271,788 | +0.14(+0.57%) |
Jul 18, 2023 | 23.67 | 24.99 | 23.67 | 24.50 | 285,452 | +0.81(+3.41%) |
Jul 17, 2023 | 22.97 | 24.06 | 22.65 | 23.69 | 377,951 | +0.50(+2.15%) |
Jul 14, 2023 | 24.08 | 24.08 | 22.88 | 23.19 | 558,970 | -0.95(-3.93%) |
Jul 13, 2023 | 24.11 | 24.91 | 23.77 | 24.14 | 459,506 | +0.07(+0.29%) |
Jul 12, 2023 | 24.54 | 24.82 | 23.79 | 24.07 | 287,427 | -0.28(-1.15%) |
Jul 11, 2023 | 24.26 | 24.60 | 23.76 | 24.35 | 425,360 | +0.09(+0.37%) |
Jul 10, 2023 | 23.79 | 24.34 | 23.79 | 24.26 | 444,583 | +0.07(+0.29%) |
Jul 07, 2023 | 21.44 | 24.37 | 21.44 | 24.19 | 443,221 | +2.56(+11.86%) |
Jul 06, 2023 | 21.73 | 22.26 | 21.15 | 21.62 | 346,697 | -0.32(-1.46%) |
Jul 05, 2023 | 22.46 | 22.66 | 21.66 | 21.94 | 490,863 | -0.31(-1.39%) |
Jul 03, 2023 | 23.36 | 23.63 | 22.10 | 22.25 | 417,853 | -0.95(-4.09%) |
Jun 30, 2023 | 23.15 | 23.97 | 22.56 | 23.20 | 1,052,952 | -1.10(-4.52%) |
Jun 29, 2023 | 23.95 | 24.63 | 23.95 | 24.30 | 299,480 | +0.43(+1.80%) |
Jun 28, 2023 | 23.54 | 24.14 | 23.18 | 23.87 | 394,458 | +0.22(+0.93%) |
Jun 27, 2023 | 22.78 | 23.76 | 22.34 | 23.65 | 260,479 | +0.91(+3.99%) |
Jun 26, 2023 | 22.71 | 23.50 | 22.47 | 22.74 | 497,794 | -0.13(-0.57%) |
Jun 23, 2023 | 22.69 | 23.36 | 22.51 | 22.87 | 7,940,792 | -0.38(-1.63%) |
Jun 22, 2023 | 23.44 | 23.70 | 22.96 | 23.25 | 488,120 | -0.56(-2.35%) |
Jun 21, 2023 | 22.22 | 24.26 | 21.84 | 23.81 | 461,659 | +1.51(+6.76%) |
Jun 20, 2023 | 22.20 | 22.55 | 21.45 | 22.30 | 585,885 | -0.27(-1.19%) |
Jun 16, 2023 | 22.90 | 23.21 | 22.12 | 22.57 | 983,745 | +0.18(+0.80%) |
Jun 15, 2023 | 22.62 | 23.10 | 22.05 | 22.39 | 1,401,640 | +1.54(+7.37%) |
May 08, 2023 | 22.21 | 22.30 | 20.77 | 20.85 | 194,429 | -0.99(-4.52%) |
May 05, 2023 | 22.12 | 22.40 | 21.38 | 21.84 | 240,478 | +0.44(+2.05%) |
May 04, 2023 | 22.12 | 22.18 | 21.07 | 21.40 | 311,596 | -0.75(-3.38%) |
May 03, 2023 | 20.90 | 22.25 | 20.75 | 22.15 | 661,419 | +0.92(+4.32%) |
May 02, 2023 | 21.64 | 21.64 | 20.11 | 21.23 | 357,468 | -0.74(-3.36%) |
May 01, 2023 | 22.07 | 22.63 | 21.77 | 21.97 | 615,003 | -0.48(-2.13%) |
Apr 28, 2023 | 22.73 | 22.89 | 22.29 | 22.45 | 380,060 | -0.05(-0.22%) |
Apr 27, 2023 | 21.21 | 22.94 | 20.74 | 22.50 | 513,641 | +1.71(+8.20%) |
Apr 26, 2023 | 21.15 | 21.39 | 20.57 | 20.79 | 362,683 | -0.23(-1.09%) |
Apr 25, 2023 | 21.41 | 21.64 | 20.91 | 21.02 | 360,916 | -0.92(-4.18%) |
Apr 24, 2023 | 21.31 | 22.22 | 21.09 | 21.94 | 322,202 | +0.72(+3.38%) |
Apr 21, 2023 | 21.64 | 21.64 | 20.77 | 21.22 | 386,967 | -0.24(-1.12%) |
Apr 20, 2023 | 21.32 | 21.47 | 21.00 | 21.46 | 405,878 | -0.35(-1.60%) |
Apr 19, 2023 | 21.75 | 21.89 | 21.23 | 21.81 | 271,581 | -0.13(-0.59%) |
Apr 18, 2023 | 20.77 | 22.31 | 20.56 | 21.94 | 367,547 | -0.31(-1.39%) |
Apr 17, 2023 | 22.47 | 22.86 | 22.13 | 22.25 | 221,658 | -0.25(-1.11%) |
Apr 14, 2023 | 23.04 | 23.05 | 22.10 | 22.50 | 273,643 | -0.42(-1.83%) |
Apr 13, 2023 | 23.22 | 23.48 | 22.68 | 22.92 | 302,796 | -0.19(-0.82%) |
Apr 12, 2023 | 23.16 | 23.30 | 22.38 | 23.11 | 270,763 | +0.15(+0.65%) |
Apr 11, 2023 | 22.48 | 23.27 | 22.10 | 22.96 | 199,221 | +0.56(+2.49%) |
Apr 10, 2023 | 22.28 | 22.80 | 22.11 | 22.40 | 263,931 | +0.17(+0.76%) |
Apr 06, 2023 | 22.61 | 22.62 | 22.07 | 22.23 | 187,688 | -0.46(-2.02%) |
Apr 05, 2023 | 22.87 | 23.01 | 22.20 | 22.69 | 185,980 | -0.33(-1.43%) |
Apr 04, 2023 | 23.62 | 23.62 | 22.39 | 23.02 | 294,897 | -0.49(-2.08%) |
Apr 03, 2023 | 23.17 | 23.90 | 23.17 | 23.51 | 422,633 | +1.52(+6.89%) |
Mar 31, 2023 | 22.06 | 22.48 | 21.85 | 21.99 | 267,957 | +0.09(+0.41%) |
Mar 30, 2023 | 22.30 | 22.30 | 21.62 | 21.90 | 166,789 | +0.00(+0.00%) |
Mar 29, 2023 | 21.74 | 22.12 | 21.49 | 21.90 | 213,661 | +0.41(+1.90%) |
Mar 28, 2023 | 20.85 | 21.59 | 20.83 | 21.49 | 207,632 | +0.55(+2.62%) |
Mar 27, 2023 | 20.59 | 21.22 | 19.89 | 20.94 | 256,095 | +0.73(+3.60%) |
Mar 24, 2023 | 19.71 | 20.67 | 19.66 | 20.22 | 448,949 | -0.02(-0.10%) |
Mar 23, 2023 | 20.93 | 21.41 | 19.90 | 20.24 | 309,768 | -0.52(-2.50%) |
Mar 22, 2023 | 21.12 | 21.57 | 20.72 | 20.75 | 278,370 | -0.33(-1.56%) |
Mar 21, 2023 | 21.26 | 21.68 | 20.69 | 21.08 | 733,161 | +0.39(+1.88%) |
Mar 20, 2023 | 20.21 | 21.21 | 20.21 | 20.69 | 436,263 | +0.67(+3.34%) |
Mar 17, 2023 | 19.77 | 20.09 | 19.29 | 20.03 | 1,090,934 | -0.13(-0.64%) |
Mar 16, 2023 | 19.68 | 20.58 | 19.51 | 20.16 | 725,236 | -0.08(-0.39%) |
Mar 15, 2023 | 20.30 | 20.81 | 19.67 | 20.24 | 655,348 | -1.21(-5.63%) |
Mar 14, 2023 | 21.57 | 22.18 | 20.84 | 21.44 | 504,949 | +0.14(+0.66%) |
Mar 13, 2023 | 22.08 | 22.68 | 21.18 | 21.30 | 465,418 | -1.70(-7.37%) |
Mar 10, 2023 | 23.37 | 24.01 | 22.84 | 23.00 | 496,978 | -0.84(-3.51%) |
Mar 09, 2023 | 24.70 | 24.85 | 23.78 | 23.84 | 643,788 | -0.70(-2.85%) |
Mar 08, 2023 | 24.88 | 25.34 | 24.18 | 24.53 | 232,569 | -0.41(-1.64%) |
Mar 07, 2023 | 25.40 | 25.40 | 24.61 | 24.94 | 265,668 | -0.55(-2.15%) |
Mar 06, 2023 | 26.37 | 26.53 | 25.16 | 25.49 | 270,722 | -0.99(-3.73%) |
Mar 03, 2023 | 25.16 | 26.52 | 24.95 | 26.48 | 201,373 | +0.95(+3.71%) |
Mar 02, 2023 | 25.75 | 26.27 | 24.95 | 25.53 | 470,679 | -0.45(-1.73%) |