Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 57.55 | 57.55 | 47.08 | 48.24 | 1,813,188 | -8.57(-15.09%) |
Feb 28, 2024 | 54.50 | 57.36 | 54.36 | 56.81 | 639,093 | +2.05(+3.74%) |
Feb 27, 2024 | 52.28 | 55.00 | 51.76 | 54.76 | 774,142 | +2.64(+5.07%) |
Feb 26, 2024 | 52.05 | 53.54 | 50.65 | 52.12 | 647,097 | +0.07(+0.13%) |
Feb 23, 2024 | 52.50 | 53.32 | 52.00 | 52.05 | 340,321 | -0.16(-0.31%) |
Feb 22, 2024 | 54.55 | 54.95 | 52.10 | 52.21 | 406,779 | -1.34(-2.50%) |
Feb 21, 2024 | 54.89 | 55.87 | 52.67 | 53.55 | 479,176 | -1.65(-2.99%) |
Feb 20, 2024 | 59.09 | 59.35 | 55.00 | 55.20 | 539,128 | -4.72(-7.88%) |
Feb 16, 2024 | 59.78 | 61.17 | 59.20 | 59.92 | 644,072 | -0.11(-0.18%) |
Feb 15, 2024 | 63.95 | 64.00 | 58.02 | 60.03 | 676,787 | -2.47(-3.95%) |
Feb 14, 2024 | 63.01 | 63.22 | 61.50 | 62.50 | 215,194 | -0.49(-0.78%) |
Feb 13, 2024 | 62.70 | 64.00 | 62.31 | 62.99 | 289,190 | -0.87(-1.36%) |
Feb 12, 2024 | 62.88 | 64.98 | 62.76 | 63.86 | 261,700 | +0.67(+1.06%) |
Feb 09, 2024 | 61.82 | 64.48 | 61.50 | 63.19 | 347,398 | +1.94(+3.17%) |
Feb 08, 2024 | 60.09 | 61.54 | 59.71 | 61.25 | 305,611 | +1.34(+2.24%) |
Feb 07, 2024 | 58.40 | 60.26 | 58.05 | 59.91 | 304,766 | +1.32(+2.25%) |
Feb 06, 2024 | 58.91 | 59.80 | 57.15 | 58.59 | 497,933 | -0.27(-0.46%) |
Feb 05, 2024 | 55.25 | 58.98 | 54.59 | 58.86 | 301,275 | +3.61(+6.53%) |
Feb 02, 2024 | 56.16 | 56.98 | 54.44 | 55.25 | 396,332 | -1.77(-3.10%) |
Feb 01, 2024 | 56.32 | 60.80 | 55.56 | 57.02 | 626,178 | +1.14(+2.04%) |
Jan 31, 2024 | 56.03 | 56.44 | 55.38 | 55.88 | 379,808 | -0.62(-1.10%) |
Jan 30, 2024 | 57.84 | 58.18 | 56.10 | 56.50 | 361,257 | -1.67(-2.87%) |
Jan 29, 2024 | 57.29 | 58.22 | 56.94 | 58.17 | 221,582 | +0.99(+1.73%) |
Jan 26, 2024 | 56.86 | 57.73 | 55.98 | 57.18 | 273,530 | +0.47(+0.83%) |
Jan 25, 2024 | 56.58 | 58.37 | 56.25 | 56.71 | 365,758 | +0.53(+0.94%) |
Jan 24, 2024 | 57.26 | 57.28 | 55.54 | 56.18 | 216,079 | -0.30(-0.53%) |
Jan 23, 2024 | 55.81 | 57.06 | 55.01 | 56.48 | 271,521 | +1.08(+1.95%) |
Jan 22, 2024 | 53.20 | 55.77 | 52.75 | 55.40 | 437,037 | +1.87(+3.49%) |
Jan 19, 2024 | 55.42 | 56.05 | 53.38 | 53.53 | 274,709 | -1.77(-3.20%) |
Jan 18, 2024 | 56.68 | 56.68 | 54.58 | 55.30 | 220,910 | -1.11(-1.97%) |
Jan 17, 2024 | 56.70 | 57.02 | 55.66 | 56.41 | 207,010 | -1.25(-2.17%) |
Jan 16, 2024 | 58.25 | 58.81 | 57.02 | 57.66 | 275,405 | -0.64(-1.10%) |
Jan 12, 2024 | 57.68 | 59.45 | 56.47 | 58.30 | 427,120 | +0.72(+1.25%) |
Jan 11, 2024 | 56.53 | 58.09 | 54.67 | 57.58 | 657,880 | +0.44(+0.77%) |
Jan 10, 2024 | 58.80 | 60.49 | 55.58 | 57.14 | 583,921 | -1.74(-2.96%) |
Jan 09, 2024 | 56.86 | 60.59 | 56.21 | 58.88 | 326,267 | +1.12(+1.94%) |
Jan 08, 2024 | 54.68 | 57.85 | 52.92 | 57.76 | 374,113 | +3.08(+5.63%) |
Jan 05, 2024 | 55.96 | 57.09 | 54.22 | 54.68 | 556,712 | -2.11(-3.72%) |
Jan 04, 2024 | 55.71 | 57.77 | 55.26 | 56.79 | 467,671 | +0.83(+1.48%) |
Jan 03, 2024 | 59.02 | 59.10 | 55.05 | 55.96 | 605,034 | -3.59(-6.03%) |
Jan 02, 2024 | 59.70 | 60.21 | 58.26 | 59.55 | 405,746 | -0.84(-1.39%) |
Dec 29, 2023 | 61.48 | 63.13 | 60.18 | 60.39 | 487,405 | -1.09(-1.77%) |
Dec 28, 2023 | 62.85 | 63.40 | 61.31 | 61.48 | 526,473 | -1.54(-2.44%) |
Dec 27, 2023 | 62.10 | 63.77 | 61.38 | 63.02 | 360,191 | +1.48(+2.40%) |
Dec 26, 2023 | 60.60 | 61.85 | 59.95 | 61.54 | 268,332 | +1.39(+2.31%) |
Dec 22, 2023 | 58.99 | 61.32 | 58.99 | 60.15 | 707,323 | +1.54(+2.63%) |
Dec 21, 2023 | 58.21 | 59.24 | 57.60 | 58.61 | 237,753 | +1.08(+1.88%) |
Dec 20, 2023 | 59.27 | 59.40 | 57.53 | 57.53 | 425,542 | -2.19(-3.67%) |
Dec 19, 2023 | 59.67 | 60.26 | 56.70 | 59.72 | 757,881 | +0.14(+0.23%) |
Dec 18, 2023 | 60.65 | 60.82 | 59.27 | 59.58 | 526,814 | -1.07(-1.76%) |
Dec 15, 2023 | 57.96 | 62.01 | 57.19 | 60.65 | 1,408,200 | +2.95(+5.11%) |
Dec 14, 2023 | 57.05 | 58.48 | 56.40 | 57.70 | 612,986 | +1.47(+2.61%) |
Dec 13, 2023 | 55.66 | 57.65 | 54.92 | 56.23 | 389,820 | +0.54(+0.97%) |
Dec 12, 2023 | 55.11 | 56.67 | 54.43 | 55.69 | 227,283 | +0.59(+1.07%) |
Dec 11, 2023 | 55.33 | 55.33 | 53.58 | 55.10 | 272,782 | -0.30(-0.54%) |
Dec 08, 2023 | 56.50 | 58.37 | 54.57 | 55.40 | 544,204 | +0.15(+0.27%) |
Dec 07, 2023 | 51.83 | 55.29 | 51.08 | 55.25 | 434,490 | +3.53(+6.83%) |
Dec 06, 2023 | 52.31 | 54.58 | 50.97 | 51.72 | 742,185 | -0.28(-0.54%) |
Dec 05, 2023 | 47.03 | 53.00 | 45.99 | 52.00 | 1,750,771 | +4.77(+10.10%) |
Dec 04, 2023 | 45.86 | 47.72 | 45.00 | 47.23 | 324,299 | +1.13(+2.45%) |
Dec 01, 2023 | 43.90 | 47.78 | 43.36 | 46.10 | 1,008,944 | +2.19(+4.99%) |
Nov 30, 2023 | 42.51 | 46.31 | 42.51 | 43.91 | 960,231 | +1.62(+3.83%) |
Nov 29, 2023 | 42.67 | 43.50 | 41.36 | 42.29 | 710,038 | -0.22(-0.52%) |
Nov 28, 2023 | 45.10 | 45.33 | 41.25 | 42.51 | 831,078 | -1.69(-3.82%) |
Nov 27, 2023 | 46.09 | 46.97 | 43.11 | 44.20 | 609,606 | -2.18(-4.70%) |
Nov 24, 2023 | 45.98 | 47.49 | 45.07 | 46.38 | 374,717 | +1.07(+2.36%) |
Nov 22, 2023 | 43.22 | 45.98 | 41.65 | 45.31 | 765,519 | +2.44(+5.69%) |
Nov 21, 2023 | 42.63 | 44.14 | 42.16 | 42.87 | 398,632 | +0.20(+0.47%) |
Nov 20, 2023 | 42.68 | 44.43 | 42.31 | 42.67 | 448,658 | -0.07(-0.16%) |
Nov 17, 2023 | 40.92 | 43.03 | 40.31 | 42.74 | 650,370 | +2.44(+6.05%) |
Nov 16, 2023 | 39.73 | 41.08 | 39.30 | 40.30 | 576,751 | +1.04(+2.65%) |
Nov 15, 2023 | 37.50 | 40.92 | 37.34 | 39.26 | 670,287 | +1.86(+4.97%) |
Nov 14, 2023 | 37.00 | 38.04 | 35.78 | 37.40 | 859,597 | +0.73(+1.99%) |
Nov 13, 2023 | 37.23 | 37.77 | 35.53 | 36.67 | 485,084 | -0.98(-2.60%) |
Nov 10, 2023 | 37.96 | 39.04 | 37.05 | 37.65 | 793,946 | -0.09(-0.24%) |
Nov 09, 2023 | 40.17 | 40.17 | 37.50 | 37.74 | 605,964 | -2.44(-6.07%) |
Nov 08, 2023 | 42.79 | 42.79 | 39.12 | 40.18 | 972,162 | -1.98(-4.70%) |
Nov 07, 2023 | 37.07 | 42.92 | 35.60 | 42.16 | 2,097,062 | +5.81(+15.98%) |
Nov 06, 2023 | 36.55 | 41.02 | 35.11 | 36.35 | 5,975,410 | -14.93(-29.11%) |
Nov 03, 2023 | 47.88 | 53.58 | 47.39 | 51.28 | 869,626 | +3.95(+8.35%) |
Nov 02, 2023 | 49.55 | 49.55 | 46.91 | 47.33 | 516,233 | -1.23(-2.53%) |
Nov 01, 2023 | 51.68 | 51.93 | 48.08 | 48.56 | 719,817 | -3.25(-6.27%) |
Oct 31, 2023 | 49.18 | 52.15 | 48.78 | 51.81 | 437,218 | +2.89(+5.91%) |
Oct 30, 2023 | 50.06 | 50.61 | 48.92 | 48.92 | 323,132 | -1.05(-2.10%) |
Oct 27, 2023 | 51.51 | 52.72 | 49.94 | 49.97 | 362,772 | -1.58(-3.06%) |
Oct 26, 2023 | 51.54 | 52.76 | 50.88 | 51.55 | 239,855 | +0.30(+0.59%) |
Oct 25, 2023 | 53.21 | 53.43 | 50.82 | 51.25 | 570,920 | -1.91(-3.59%) |
Oct 24, 2023 | 53.16 | 55.77 | 53.13 | 53.16 | 449,604 | +0.05(+0.09%) |
Oct 23, 2023 | 54.81 | 55.78 | 53.03 | 53.11 | 467,541 | -1.88(-3.42%) |
Oct 20, 2023 | 56.31 | 57.78 | 54.99 | 54.99 | 496,325 | -1.31(-2.33%) |
Oct 19, 2023 | 60.08 | 61.00 | 54.77 | 56.30 | 682,818 | -3.62(-6.04%) |
Oct 18, 2023 | 57.30 | 60.80 | 57.08 | 59.92 | 780,089 | +2.54(+4.43%) |
Oct 17, 2023 | 59.77 | 61.44 | 57.07 | 57.38 | 480,513 | -3.15(-5.20%) |
Oct 16, 2023 | 59.75 | 63.25 | 59.50 | 60.53 | 1,868,594 | +5.86(+10.72%) |
Oct 13, 2023 | 52.58 | 55.37 | 50.08 | 54.67 | 770,069 | +2.08(+3.96%) |
Oct 12, 2023 | 53.20 | 54.58 | 52.45 | 52.59 | 910,250 | -2.29(-4.17%) |
Oct 11, 2023 | 60.01 | 61.18 | 53.02 | 54.88 | 998,281 | -4.17(-7.06%) |
Oct 10, 2023 | 57.33 | 59.99 | 56.92 | 59.05 | 594,280 | +0.96(+1.65%) |
Oct 09, 2023 | 59.88 | 60.00 | 56.66 | 58.09 | 367,307 | -2.33(-3.86%) |
Oct 06, 2023 | 62.00 | 62.02 | 58.65 | 60.42 | 500,317 | -2.04(-3.27%) |
Oct 05, 2023 | 59.26 | 62.56 | 58.94 | 62.46 | 741,167 | +4.84(+8.40%) |
Oct 04, 2023 | 57.95 | 58.74 | 56.88 | 57.62 | 445,407 | -0.25(-0.43%) |
Oct 03, 2023 | 57.00 | 58.50 | 56.34 | 57.87 | 640,371 | +0.29(+0.50%) |
Oct 02, 2023 | 56.98 | 57.86 | 56.37 | 57.58 | 380,874 | +0.58(+1.02%) |
Sep 29, 2023 | 57.15 | 57.91 | 56.09 | 57.00 | 487,391 | +0.34(+0.60%) |
Sep 28, 2023 | 55.64 | 57.49 | 54.77 | 56.66 | 435,164 | +1.12(+2.02%) |
Sep 27, 2023 | 55.93 | 56.81 | 54.02 | 55.54 | 367,478 | +0.04(+0.07%) |
Sep 26, 2023 | 52.79 | 55.52 | 52.43 | 55.50 | 298,189 | +2.40(+4.52%) |
Sep 25, 2023 | 51.56 | 53.31 | 52.49 | 53.10 | 388,951 | +0.91(+1.74%) |
Sep 22, 2023 | 53.38 | 53.93 | 51.89 | 52.19 | 320,744 | -0.99(-1.86%) |
Sep 21, 2023 | 56.40 | 56.70 | 52.90 | 53.18 | 462,089 | -4.26(-7.42%) |
Sep 20, 2023 | 57.00 | 58.28 | 55.89 | 57.44 | 219,548 | +0.80(+1.41%) |
Sep 19, 2023 | 57.53 | 58.66 | 55.99 | 56.64 | 290,548 | -1.01(-1.75%) |
Sep 18, 2023 | 55.69 | 58.65 | 53.85 | 57.65 | 261,461 | +1.43(+2.54%) |
Sep 15, 2023 | 57.37 | 57.88 | 55.59 | 56.22 | 379,563 | -1.18(-2.06%) |
Sep 14, 2023 | 56.09 | 57.66 | 55.80 | 57.40 | 416,787 | -0.24(-0.42%) |
Sep 13, 2023 | 57.14 | 60.00 | 56.77 | 57.64 | 550,214 | -0.18(-0.31%) |
Sep 12, 2023 | 62.26 | 62.69 | 57.55 | 57.82 | 1,649,988 | +5.20(+9.88%) |
Sep 11, 2023 | 51.42 | 52.92 | 50.80 | 52.62 | 538,237 | +1.48(+2.89%) |
Sep 08, 2023 | 51.20 | 51.66 | 50.33 | 51.14 | 242,575 | -0.10(-0.20%) |
Sep 07, 2023 | 49.87 | 51.62 | 49.19 | 51.24 | 399,404 | +1.24(+2.48%) |
Sep 06, 2023 | 50.61 | 51.78 | 49.87 | 50.00 | 445,123 | -0.50(-0.99%) |
Sep 05, 2023 | 53.81 | 54.45 | 49.47 | 50.50 | 757,873 | -3.43(-6.36%) |
Sep 01, 2023 | 52.55 | 54.00 | 51.29 | 53.93 | 1,458,470 | -3.64(-6.32%) |
Aug 31, 2023 | 56.50 | 57.94 | 55.54 | 57.57 | 926,812 | +1.38(+2.46%) |
Aug 30, 2023 | 54.73 | 56.21 | 54.02 | 56.19 | 390,575 | +1.67(+3.06%) |
Aug 29, 2023 | 53.19 | 55.84 | 52.59 | 54.52 | 361,070 | +0.99(+1.85%) |
Aug 28, 2023 | 56.89 | 58.00 | 53.00 | 53.53 | 444,711 | -3.28(-5.77%) |
Aug 25, 2023 | 55.55 | 58.46 | 55.03 | 56.81 | 461,221 | +1.28(+2.31%) |
Aug 24, 2023 | 56.05 | 56.96 | 55.10 | 55.53 | 307,457 | -0.37(-0.66%) |
Aug 23, 2023 | 56.72 | 57.00 | 55.02 | 55.90 | 404,729 | -0.75(-1.32%) |
Aug 22, 2023 | 57.17 | 57.50 | 55.02 | 56.65 | 385,638 | -0.16(-0.28%) |
Aug 21, 2023 | 58.01 | 58.62 | 55.08 | 56.81 | 461,627 | -0.82(-1.42%) |
Aug 18, 2023 | 55.87 | 58.25 | 55.50 | 57.63 | 338,830 | +1.41(+2.51%) |
Aug 17, 2023 | 57.99 | 57.99 | 55.11 | 56.22 | 241,365 | -1.19(-2.07%) |
Aug 16, 2023 | 56.98 | 58.87 | 56.28 | 57.41 | 358,852 | +1.13(+2.01%) |
Aug 15, 2023 | 55.93 | 56.90 | 54.77 | 56.28 | 360,434 | -0.56(-0.99%) |
Aug 14, 2023 | 56.46 | 58.55 | 55.51 | 56.84 | 336,302 | +0.70(+1.25%) |
Aug 11, 2023 | 54.40 | 56.98 | 54.27 | 56.14 | 318,825 | +1.61(+2.95%) |
Aug 10, 2023 | 54.23 | 56.11 | 53.08 | 54.53 | 233,535 | +0.30(+0.55%) |
Aug 09, 2023 | 54.24 | 55.16 | 52.81 | 54.23 | 282,755 | -0.01(-0.02%) |
Aug 08, 2023 | 52.51 | 55.69 | 52.44 | 54.24 | 280,296 | +1.06(+1.99%) |
Aug 07, 2023 | 57.71 | 58.07 | 53.16 | 53.18 | 371,526 | -4.11(-7.17%) |
Aug 04, 2023 | 57.82 | 58.60 | 55.39 | 57.29 | 391,357 | -0.53(-0.92%) |
Aug 03, 2023 | 57.57 | 60.05 | 57.56 | 57.82 | 342,995 | -0.01(-0.02%) |
Aug 02, 2023 | 57.85 | 58.64 | 56.49 | 57.83 | 411,932 | -0.02(-0.03%) |
Aug 01, 2023 | 60.81 | 61.37 | 57.63 | 57.85 | 458,103 | -2.96(-4.87%) |
Jul 31, 2023 | 62.38 | 62.93 | 60.01 | 60.81 | 332,599 | -0.45(-0.73%) |
Jul 28, 2023 | 60.22 | 63.40 | 58.26 | 61.26 | 671,039 | +1.04(+1.73%) |
Jul 27, 2023 | 59.62 | 63.14 | 58.63 | 60.22 | 612,775 | +1.20(+2.04%) |
Jul 26, 2023 | 56.25 | 59.99 | 56.25 | 59.02 | 475,569 | +2.77(+4.92%) |
Jul 25, 2023 | 53.99 | 59.10 | 53.52 | 56.25 | 521,277 | +2.27(+4.21%) |
Jul 24, 2023 | 56.53 | 57.34 | 52.51 | 53.98 | 318,480 | -2.66(-4.70%) |
Jul 21, 2023 | 56.07 | 56.78 | 54.09 | 56.64 | 346,268 | +0.46(+0.82%) |
Jul 20, 2023 | 58.48 | 58.48 | 54.00 | 56.18 | 792,523 | -2.46(-4.20%) |
Jul 19, 2023 | 59.03 | 59.30 | 57.31 | 58.64 | 286,665 | +0.19(+0.33%) |
Jul 18, 2023 | 58.18 | 58.78 | 55.83 | 58.45 | 536,175 | +0.85(+1.48%) |
Jul 17, 2023 | 55.40 | 60.26 | 55.37 | 57.60 | 1,144,676 | +3.33(+6.14%) |
Jul 14, 2023 | 50.09 | 58.42 | 49.81 | 54.27 | 1,530,130 | +4.20(+8.39%) |
Jul 13, 2023 | 49.42 | 51.87 | 48.86 | 50.07 | 327,400 | +0.57(+1.15%) |
Jul 12, 2023 | 47.66 | 49.97 | 47.33 | 49.50 | 272,840 | +1.15(+2.38%) |
Jul 11, 2023 | 50.00 | 50.11 | 47.74 | 48.35 | 482,853 | -0.98(-1.99%) |
Jul 10, 2023 | 50.45 | 53.00 | 48.02 | 49.33 | 540,105 | -1.50(-2.95%) |
Jul 07, 2023 | 48.90 | 51.00 | 48.47 | 50.83 | 341,763 | +1.68(+3.42%) |
Jul 06, 2023 | 52.13 | 52.13 | 48.89 | 49.15 | 595,260 | -3.11(-5.95%) |
Jul 05, 2023 | 50.75 | 52.40 | 49.37 | 52.26 | 781,695 | +1.56(+3.08%) |
Jul 03, 2023 | 52.51 | 53.19 | 50.57 | 50.70 | 480,407 | -0.30(-0.59%) |
Jun 30, 2023 | 50.90 | 51.93 | 49.87 | 51.00 | 841,969 | -0.08(-0.16%) |
Jun 29, 2023 | 52.00 | 52.00 | 49.75 | 51.08 | 974,377 | +0.24(+0.47%) |
Jun 28, 2023 | 52.62 | 55.55 | 49.01 | 50.84 | 4,228,811 | -0.95(-1.83%) |
Jun 27, 2023 | 47.21 | 54.69 | 44.00 | 51.79 | 3,411,489 | +5.84(+12.71%) |
Jun 26, 2023 | 50.51 | 52.33 | 39.06 | 45.95 | 10,428,376 | +20.07(+77.55%) |
Jun 23, 2023 | 27.76 | 27.76 | 25.13 | 25.88 | 385,650 | -2.19(-7.80%) |
Jun 22, 2023 | 26.21 | 28.92 | 26.02 | 28.07 | 410,743 | +1.86(+7.10%) |
Jun 21, 2023 | 26.39 | 26.59 | 26.04 | 26.21 | 137,049 | -0.23(-0.87%) |
Jun 20, 2023 | 25.88 | 26.77 | 25.75 | 26.44 | 173,868 | +0.36(+1.38%) |
Jun 16, 2023 | 27.47 | 27.54 | 25.88 | 26.08 | 201,862 | -1.12(-4.12%) |
Jun 15, 2023 | 26.25 | 27.84 | 26.25 | 27.20 | 172,399 | +0.37(+1.38%) |
Jun 14, 2023 | 25.60 | 27.02 | 25.60 | 26.83 | 253,116 | +1.16(+4.52%) |
Jun 13, 2023 | 25.90 | 26.71 | 24.31 | 25.67 | 764,889 | -0.70(-2.65%) |
Jun 12, 2023 | 29.88 | 30.31 | 26.27 | 26.37 | 632,707 | -2.89(-9.88%) |
Jun 09, 2023 | 29.31 | 29.98 | 29.17 | 29.26 | 275,491 | +0.08(+0.27%) |
Jun 08, 2023 | 28.10 | 29.18 | 27.35 | 29.18 | 390,195 | +1.03(+3.66%) |
Jun 07, 2023 | 27.95 | 28.68 | 27.65 | 28.15 | 274,475 | +0.14(+0.50%) |
Jun 06, 2023 | 27.60 | 28.19 | 27.05 | 28.01 | 386,469 | +0.40(+1.45%) |
Jun 05, 2023 | 27.44 | 28.28 | 27.20 | 27.61 | 332,194 | -0.29(-1.04%) |
Jun 02, 2023 | 27.59 | 27.99 | 27.35 | 27.90 | 143,713 | +0.35(+1.27%) |
Jun 01, 2023 | 27.21 | 27.69 | 26.31 | 27.55 | 189,000 | +0.34(+1.25%) |
May 31, 2023 | 27.74 | 28.28 | 26.90 | 27.21 | 396,115 | -0.68(-2.44%) |
May 30, 2023 | 28.16 | 28.60 | 27.01 | 27.89 | 373,885 | +0.57(+2.09%) |
May 26, 2023 | 28.67 | 30.30 | 26.74 | 27.32 | 1,020,743 | -1.22(-4.27%) |
May 25, 2023 | 27.47 | 29.04 | 27.38 | 28.54 | 680,400 | +1.23(+4.50%) |
May 24, 2023 | 27.35 | 28.07 | 27.00 | 27.31 | 344,360 | -0.04(-0.15%) |
May 23, 2023 | 27.10 | 27.83 | 25.40 | 27.35 | 2,031,082 | +0.26(+0.96%) |
May 22, 2023 | 27.78 | 28.34 | 26.71 | 27.09 | 960,781 | -0.46(-1.67%) |
May 19, 2023 | 27.90 | 28.96 | 27.20 | 27.55 | 364,395 | -0.54(-1.92%) |
May 18, 2023 | 28.16 | 28.73 | 27.61 | 28.09 | 311,842 | -0.07(-0.25%) |
May 17, 2023 | 26.90 | 28.17 | 26.52 | 28.16 | 216,725 | +1.20(+4.45%) |
May 16, 2023 | 26.53 | 27.54 | 25.81 | 26.96 | 246,416 | +0.20(+0.75%) |
May 15, 2023 | 27.97 | 28.19 | 26.70 | 26.76 | 158,468 | -0.96(-3.46%) |
May 12, 2023 | 26.34 | 27.89 | 25.97 | 27.72 | 228,971 | +1.02(+3.82%) |
May 11, 2023 | 28.17 | 29.59 | 26.39 | 26.70 | 228,344 | -1.54(-5.45%) |
May 10, 2023 | 27.90 | 28.50 | 27.31 | 28.24 | 249,590 | +0.78(+2.84%) |
May 09, 2023 | 27.06 | 27.91 | 26.74 | 27.46 | 309,923 | +0.40(+1.48%) |
May 08, 2023 | 27.18 | 29.05 | 26.39 | 27.06 | 470,587 | +0.15(+0.56%) |
May 05, 2023 | 25.09 | 27.21 | 24.00 | 26.91 | 471,929 | +2.35(+9.57%) |
May 04, 2023 | 22.49 | 25.20 | 22.12 | 24.56 | 742,252 | +1.91(+8.43%) |
May 03, 2023 | 20.89 | 23.71 | 20.35 | 22.65 | 657,807 | +1.59(+7.55%) |
May 02, 2023 | 22.58 | 23.19 | 20.65 | 21.06 | 413,698 | -1.64(-7.22%) |
May 01, 2023 | 22.43 | 22.95 | 21.53 | 22.70 | 209,350 | +1.40(+6.57%) |
Apr 28, 2023 | 21.19 | 21.92 | 20.65 | 21.30 | 218,515 | +0.25(+1.19%) |
Apr 27, 2023 | 20.80 | 21.59 | 20.29 | 21.05 | 140,234 | +0.27(+1.30%) |
Apr 26, 2023 | 20.25 | 21.14 | 19.80 | 20.78 | 252,400 | +0.29(+1.42%) |
Apr 25, 2023 | 23.91 | 24.02 | 20.19 | 20.49 | 522,753 | -3.37(-14.12%) |
Apr 24, 2023 | 22.57 | 26.24 | 22.16 | 23.86 | 993,181 | +2.18(+10.08%) |
Apr 21, 2023 | 21.30 | 21.79 | 19.82 | 21.68 | 482,338 | +0.39(+1.81%) |
Apr 20, 2023 | 22.54 | 22.54 | 20.58 | 21.29 | 417,464 | -0.56(-2.56%) |
Apr 19, 2023 | 22.00 | 22.30 | 20.18 | 21.85 | 440,974 | +0.07(+0.32%) |
Apr 18, 2023 | 21.60 | 22.25 | 20.46 | 21.78 | 179,150 | +0.58(+2.74%) |
Apr 17, 2023 | 19.10 | 21.88 | 18.43 | 21.20 | 709,526 | +2.16(+11.34%) |
Apr 14, 2023 | 19.50 | 20.00 | 17.82 | 19.04 | 607,532 | -0.36(-1.86%) |
Apr 13, 2023 | 19.86 | 20.36 | 19.10 | 19.40 | 499,496 | -0.36(-1.82%) |
Apr 12, 2023 | 20.50 | 22.00 | 19.62 | 19.76 | 256,202 | -1.20(-5.73%) |
Apr 11, 2023 | 20.70 | 22.35 | 20.19 | 20.96 | 227,507 | +0.50(+2.44%) |
Apr 10, 2023 | 21.50 | 21.50 | 19.90 | 20.46 | 122,516 | -0.62(-2.94%) |
Apr 06, 2023 | 20.15 | 21.60 | 19.62 | 21.08 | 81,979 | +0.77(+3.79%) |
Apr 05, 2023 | 18.68 | 20.71 | 18.51 | 20.31 | 90,241 | +1.30(+6.84%) |
Apr 04, 2023 | 20.65 | 21.02 | 18.68 | 19.01 | 412,776 | -1.61(-7.81%) |
Apr 03, 2023 | 21.48 | 21.99 | 20.52 | 20.62 | 174,970 | -0.77(-3.60%) |
Mar 31, 2023 | 21.60 | 22.39 | 21.13 | 21.39 | 427,859 | -0.46(-2.11%) |
Mar 30, 2023 | 22.07 | 22.47 | 21.33 | 21.85 | 160,661 | -0.15(-0.68%) |
Mar 29, 2023 | 22.69 | 23.05 | 21.23 | 22.00 | 301,040 | -0.78(-3.42%) |
Mar 28, 2023 | 23.44 | 23.44 | 21.88 | 22.78 | 137,855 | -0.39(-1.68%) |
Mar 27, 2023 | 21.64 | 23.26 | 21.05 | 23.17 | 181,698 | +2.15(+10.23%) |
Mar 24, 2023 | 22.13 | 22.18 | 20.14 | 21.02 | 210,234 | -1.11(-5.02%) |
Mar 23, 2023 | 22.00 | 23.98 | 21.34 | 22.13 | 281,723 | +0.88(+4.14%) |
Mar 22, 2023 | 22.82 | 22.82 | 20.80 | 21.25 | 128,831 | -0.76(-3.45%) |
Mar 21, 2023 | 21.30 | 22.75 | 20.37 | 22.01 | 466,520 | +0.69(+3.24%) |
Mar 20, 2023 | 22.20 | 22.25 | 18.12 | 21.32 | 1,245,387 | -1.82(-7.87%) |
Mar 17, 2023 | 21.69 | 24.77 | 21.63 | 23.14 | 414,965 | +0.89(+4.00%) |
Mar 16, 2023 | 19.97 | 23.56 | 19.90 | 22.25 | 213,698 | +1.94(+9.55%) |
Mar 15, 2023 | 19.85 | 21.27 | 19.35 | 20.31 | 184,278 | +0.51(+2.58%) |
Mar 14, 2023 | 22.22 | 23.49 | 19.80 | 19.80 | 127,017 | -2.38(-10.73%) |
Mar 13, 2023 | 20.73 | 23.76 | 18.81 | 22.18 | 270,173 | +0.84(+3.94%) |
Mar 10, 2023 | 22.31 | 23.76 | 19.77 | 21.34 | 281,128 | -0.85(-3.83%) |
Mar 09, 2023 | 24.87 | 25.32 | 21.85 | 22.19 | 306,937 | -1.51(-6.37%) |
Mar 08, 2023 | 23.00 | 25.32 | 22.51 | 23.70 | 203,230 | +0.83(+3.63%) |
Mar 07, 2023 | 22.35 | 22.97 | 21.92 | 22.87 | 314,391 | +0.67(+3.02%) |
Mar 06, 2023 | 22.41 | 23.03 | 21.70 | 22.20 | 119,252 | +0.19(+0.86%) |
Mar 03, 2023 | 22.51 | 22.81 | 21.23 | 22.01 | 200,151 | +0.46(+2.13%) |
Mar 02, 2023 | 19.99 | 22.00 | 19.60 | 21.55 | 543,228 | +1.55(+7.75%) |