Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.01 | 20.05 | 19.64 | 19.81 | 719,411 | -0.10(-0.49%) |
Feb 28, 2024 | 20.09 | 20.16 | 19.90 | 19.91 | 566,803 | -0.57(-2.79%) |
Feb 27, 2024 | 20.52 | 20.57 | 20.41 | 20.48 | 837,338 | -0.14(-0.67%) |
Feb 26, 2024 | 20.78 | 20.81 | 20.57 | 20.62 | 572,485 | -0.23(-1.09%) |
Feb 23, 2024 | 20.62 | 20.92 | 20.59 | 20.85 | 659,014 | -0.10(-0.47%) |
Feb 22, 2024 | 20.81 | 21.02 | 20.72 | 20.95 | 608,950 | +0.03(+0.14%) |
Feb 21, 2024 | 20.80 | 20.93 | 20.73 | 20.92 | 706,240 | +0.28(+1.34%) |
Feb 20, 2024 | 20.55 | 20.71 | 20.53 | 20.64 | 730,498 | -0.31(-1.46%) |
Feb 16, 2024 | 21.01 | 21.10 | 20.90 | 20.95 | 642,273 | +0.49(+2.41%) |
Feb 15, 2024 | 20.18 | 20.49 | 20.18 | 20.45 | 598,072 | +0.47(+2.37%) |
Feb 14, 2024 | 19.84 | 19.99 | 19.78 | 19.98 | 760,986 | +0.26(+1.30%) |
Feb 13, 2024 | 20.10 | 20.15 | 19.57 | 19.72 | 839,830 | -0.82(-3.98%) |
Feb 12, 2024 | 20.24 | 20.62 | 20.24 | 20.54 | 963,775 | +0.31(+1.51%) |
Feb 09, 2024 | 20.34 | 20.38 | 20.08 | 20.24 | 601,355 | -0.45(-2.19%) |
Feb 08, 2024 | 20.58 | 20.78 | 20.51 | 20.69 | 1,166,413 | -0.34(-1.64%) |
Feb 07, 2024 | 20.90 | 21.04 | 20.69 | 21.04 | 1,054,463 | -0.20(-0.93%) |
Feb 06, 2024 | 20.92 | 21.28 | 20.87 | 21.23 | 693,404 | +0.87(+4.26%) |
Feb 05, 2024 | 20.32 | 20.43 | 20.13 | 20.37 | 542,525 | -0.07(-0.34%) |
Feb 02, 2024 | 20.53 | 20.59 | 20.25 | 20.43 | 510,447 | -0.15(-0.72%) |
Feb 01, 2024 | 20.60 | 20.62 | 20.20 | 20.58 | 640,349 | +0.21(+1.02%) |
Jan 31, 2024 | 20.81 | 20.82 | 20.37 | 20.38 | 708,108 | -0.55(-2.64%) |
Jan 30, 2024 | 20.80 | 21.00 | 20.72 | 20.93 | 687,745 | -0.21(-0.98%) |
Jan 29, 2024 | 21.12 | 21.15 | 20.82 | 21.13 | 662,178 | -0.41(-1.92%) |
Jan 26, 2024 | 21.66 | 21.74 | 21.48 | 21.55 | 1,482,198 | +0.30(+1.39%) |
Jan 25, 2024 | 21.15 | 21.26 | 20.98 | 21.25 | 1,290,701 | +0.26(+1.22%) |
Jan 24, 2024 | 21.13 | 21.28 | 20.99 | 21.00 | 812,983 | +0.24(+1.14%) |
Jan 23, 2024 | 20.56 | 20.76 | 20.53 | 20.76 | 689,730 | +0.61(+3.03%) |
Jan 22, 2024 | 20.07 | 20.27 | 20.04 | 20.15 | 889,363 | -0.02(-0.10%) |
Jan 19, 2024 | 19.83 | 20.19 | 19.76 | 20.17 | 865,391 | +0.24(+1.19%) |
Jan 18, 2024 | 19.77 | 19.96 | 19.66 | 19.93 | 1,499,656 | +0.42(+2.17%) |
Jan 17, 2024 | 19.62 | 19.66 | 19.38 | 19.51 | 1,025,108 | -0.71(-3.51%) |
Jan 16, 2024 | 20.28 | 20.33 | 20.09 | 20.22 | 956,533 | -0.67(-3.21%) |
Jan 12, 2024 | 21.07 | 21.19 | 20.84 | 20.89 | 663,696 | -0.13(-0.61%) |
Jan 11, 2024 | 21.29 | 21.33 | 20.82 | 21.02 | 835,749 | -0.30(-1.39%) |
Jan 10, 2024 | 21.23 | 21.33 | 21.14 | 21.31 | 462,404 | +0.06(+0.28%) |
Jan 09, 2024 | 21.25 | 21.37 | 21.17 | 21.25 | 563,038 | -0.22(-1.01%) |
Jan 08, 2024 | 21.16 | 21.48 | 21.13 | 21.47 | 1,117,241 | +0.69(+3.32%) |
Jan 05, 2024 | 20.77 | 21.02 | 20.71 | 20.78 | 1,295,488 | -0.14(-0.66%) |
Jan 04, 2024 | 20.97 | 21.09 | 20.90 | 20.92 | 689,731 | -0.06(-0.28%) |
Jan 03, 2024 | 20.74 | 21.06 | 20.70 | 20.98 | 908,621 | -0.36(-1.71%) |
Jan 02, 2024 | 21.42 | 21.53 | 21.30 | 21.34 | 782,823 | -0.78(-3.52%) |
Dec 29, 2023 | 22.15 | 22.17 | 21.96 | 22.12 | 436,887 | +0.06(+0.27%) |
Dec 28, 2023 | 22.03 | 22.19 | 22.02 | 22.06 | 356,574 | +0.01(+0.04%) |
Dec 27, 2023 | 22.00 | 22.08 | 21.96 | 22.05 | 370,862 | +0.16(+0.72%) |
Dec 26, 2023 | 21.77 | 21.93 | 21.76 | 21.89 | 255,345 | +0.13(+0.59%) |
Dec 22, 2023 | 21.73 | 21.93 | 21.66 | 21.76 | 333,492 | -0.14(-0.63%) |
Dec 21, 2023 | 21.80 | 21.91 | 21.63 | 21.90 | 517,161 | +0.50(+2.35%) |
Dec 20, 2023 | 21.73 | 21.83 | 21.39 | 21.40 | 520,333 | -0.36(-1.67%) |
Dec 19, 2023 | 21.64 | 21.90 | 21.63 | 21.76 | 566,612 | +0.16(+0.73%) |
Dec 18, 2023 | 21.71 | 21.71 | 21.50 | 21.61 | 591,437 | -0.15(-0.68%) |
Dec 15, 2023 | 22.07 | 22.13 | 21.75 | 21.75 | 856,164 | -0.54(-2.43%) |
Dec 14, 2023 | 22.36 | 22.59 | 22.25 | 22.30 | 1,087,774 | +0.37(+1.71%) |
Dec 13, 2023 | 21.46 | 21.92 | 21.27 | 21.92 | 754,734 | +0.05(+0.23%) |
Dec 12, 2023 | 21.96 | 21.97 | 21.79 | 21.87 | 581,920 | -0.31(-1.38%) |
Dec 11, 2023 | 22.16 | 22.26 | 22.13 | 22.18 | 756,233 | +0.14(+0.63%) |
Dec 08, 2023 | 21.87 | 22.11 | 21.87 | 22.04 | 558,293 | +0.28(+1.27%) |
Dec 07, 2023 | 21.73 | 21.78 | 21.53 | 21.76 | 504,334 | +0.02(+0.09%) |
Dec 06, 2023 | 22.07 | 22.12 | 21.74 | 21.74 | 652,191 | +0.64(+3.03%) |
Dec 05, 2023 | 21.22 | 21.29 | 21.09 | 21.10 | 639,673 | -0.49(-2.28%) |
Dec 04, 2023 | 21.41 | 21.66 | 21.41 | 21.60 | 545,375 | -0.28(-1.26%) |
Dec 01, 2023 | 21.45 | 21.92 | 21.39 | 21.87 | 669,201 | +0.27(+1.23%) |
Nov 30, 2023 | 21.52 | 21.71 | 21.36 | 21.61 | 859,643 | +0.16(+0.74%) |
Nov 29, 2023 | 21.81 | 21.88 | 21.34 | 21.45 | 844,960 | -0.75(-3.37%) |
Nov 28, 2023 | 22.34 | 22.35 | 22.08 | 22.20 | 793,046 | -0.52(-2.30%) |
Nov 27, 2023 | 22.76 | 22.79 | 22.65 | 22.72 | 485,414 | -0.30(-1.28%) |
Nov 24, 2023 | 22.75 | 23.03 | 22.75 | 23.02 | 265,961 | +0.38(+1.70%) |
Nov 22, 2023 | 22.65 | 22.66 | 22.47 | 22.63 | 355,271 | -0.14(-0.61%) |
Nov 21, 2023 | 22.76 | 22.89 | 22.71 | 22.77 | 473,384 | -0.46(-1.99%) |
Nov 20, 2023 | 23.05 | 23.27 | 23.00 | 23.23 | 485,375 | -0.09(-0.38%) |
Nov 17, 2023 | 23.33 | 23.38 | 23.15 | 23.32 | 661,618 | +0.79(+3.50%) |
Nov 16, 2023 | 22.54 | 22.66 | 22.44 | 22.53 | 513,572 | -0.36(-1.59%) |
Nov 15, 2023 | 23.22 | 23.23 | 22.88 | 22.90 | 605,597 | +0.20(+0.87%) |
Nov 14, 2023 | 22.59 | 22.80 | 22.58 | 22.70 | 851,385 | +0.94(+4.30%) |
Nov 13, 2023 | 21.53 | 21.81 | 21.51 | 21.76 | 556,636 | +0.18(+0.82%) |
Nov 10, 2023 | 21.23 | 21.60 | 21.09 | 21.59 | 541,986 | +0.03(+0.14%) |
Nov 09, 2023 | 21.79 | 21.96 | 21.52 | 21.56 | 457,574 | -0.02(-0.09%) |
Nov 08, 2023 | 21.60 | 21.77 | 21.53 | 21.58 | 571,628 | -0.27(-1.22%) |
Nov 07, 2023 | 21.91 | 21.96 | 21.77 | 21.84 | 583,546 | -0.06(-0.27%) |
Nov 06, 2023 | 22.35 | 22.40 | 21.81 | 21.90 | 815,199 | -0.05(-0.22%) |
Nov 03, 2023 | 21.93 | 22.09 | 21.79 | 21.95 | 687,124 | +0.79(+3.72%) |
Nov 02, 2023 | 21.18 | 21.26 | 20.91 | 21.16 | 589,706 | +0.44(+2.14%) |
Nov 01, 2023 | 20.72 | 20.88 | 20.46 | 20.72 | 563,854 | +0.07(+0.33%) |
Oct 31, 2023 | 20.75 | 20.81 | 20.52 | 20.65 | 912,979 | -0.09(-0.43%) |
Oct 30, 2023 | 20.66 | 20.78 | 20.56 | 20.74 | 954,149 | +0.71(+3.54%) |
Oct 27, 2023 | 20.48 | 20.50 | 19.95 | 20.03 | 964,185 | +0.18(+0.89%) |
Oct 26, 2023 | 19.82 | 20.00 | 19.68 | 19.85 | 629,315 | +0.05(+0.25%) |
Oct 25, 2023 | 19.75 | 20.09 | 19.73 | 19.80 | 924,126 | -0.32(-1.57%) |
Oct 24, 2023 | 19.72 | 20.19 | 19.66 | 20.12 | 770,581 | +0.15(+0.74%) |
Oct 23, 2023 | 19.71 | 20.20 | 19.61 | 19.97 | 653,735 | -0.01(-0.05%) |
Oct 20, 2023 | 20.17 | 20.26 | 19.96 | 19.98 | 562,772 | -0.55(-2.69%) |
Oct 19, 2023 | 20.85 | 20.90 | 20.48 | 20.53 | 815,273 | -0.37(-1.79%) |
Oct 18, 2023 | 21.27 | 21.27 | 20.90 | 20.91 | 866,341 | -0.45(-2.12%) |
Oct 17, 2023 | 21.16 | 21.56 | 21.16 | 21.36 | 924,363 | -0.40(-1.86%) |
Oct 16, 2023 | 21.71 | 21.81 | 21.61 | 21.76 | 877,575 | +0.49(+2.32%) |
Oct 13, 2023 | 21.53 | 21.67 | 21.15 | 21.27 | 1,075,373 | -0.51(-2.35%) |
Oct 12, 2023 | 22.11 | 22.11 | 21.63 | 21.78 | 962,819 | -0.44(-1.99%) |
Oct 11, 2023 | 22.29 | 22.41 | 22.00 | 22.23 | 950,665 | +0.44(+2.04%) |
Oct 10, 2023 | 21.95 | 21.99 | 21.68 | 21.78 | 997,000 | +0.50(+2.36%) |
Oct 09, 2023 | 21.02 | 21.31 | 20.99 | 21.28 | 576,636 | -0.01(-0.05%) |
Oct 06, 2023 | 21.05 | 21.39 | 20.84 | 21.29 | 1,318,513 | +0.45(+2.17%) |
Oct 05, 2023 | 20.72 | 20.92 | 20.66 | 20.84 | 1,051,926 | -0.02(-0.09%) |
Oct 04, 2023 | 20.95 | 20.98 | 20.57 | 20.86 | 559,906 | +0.10(+0.47%) |
Oct 03, 2023 | 20.78 | 20.92 | 20.62 | 20.76 | 640,362 | +0.05(+0.24%) |
Oct 02, 2023 | 21.16 | 21.17 | 20.63 | 20.71 | 788,181 | -0.89(-4.11%) |
Sep 29, 2023 | 21.95 | 21.99 | 21.52 | 21.60 | 664,304 | +0.02(+0.09%) |
Sep 28, 2023 | 21.46 | 21.73 | 21.42 | 21.58 | 593,667 | +0.02(+0.09%) |
Sep 27, 2023 | 21.67 | 21.74 | 21.36 | 21.56 | 564,120 | +0.14(+0.64%) |
Sep 26, 2023 | 21.53 | 21.76 | 21.41 | 21.42 | 614,254 | -0.05(-0.23%) |
Sep 25, 2023 | 21.37 | 21.53 | 21.43 | 21.47 | 839,123 | -0.49(-2.24%) |
Sep 22, 2023 | 22.22 | 22.26 | 21.92 | 21.96 | 452,504 | -0.26(-1.15%) |
Sep 21, 2023 | 22.41 | 22.45 | 22.20 | 22.22 | 444,158 | -0.38(-1.70%) |
Sep 20, 2023 | 22.90 | 23.05 | 22.58 | 22.60 | 531,513 | -0.21(-0.91%) |
Sep 19, 2023 | 22.80 | 22.90 | 22.69 | 22.81 | 390,263 | +0.20(+0.87%) |
Sep 18, 2023 | 22.68 | 22.74 | 22.57 | 22.61 | 590,026 | -0.61(-2.63%) |
Sep 15, 2023 | 23.19 | 23.42 | 23.18 | 23.22 | 580,712 | +0.15(+0.64%) |
Sep 14, 2023 | 22.86 | 23.17 | 22.84 | 23.07 | 445,252 | +0.51(+2.27%) |
Sep 13, 2023 | 22.26 | 22.68 | 22.18 | 22.56 | 475,022 | +0.32(+1.42%) |
Sep 12, 2023 | 22.27 | 22.46 | 22.25 | 22.25 | 596,174 | -0.19(-0.83%) |
Sep 11, 2023 | 22.53 | 22.60 | 22.38 | 22.43 | 723,091 | +0.00(+0.00%) |
Sep 08, 2023 | 22.49 | 22.53 | 22.34 | 22.43 | 493,986 | -0.10(-0.44%) |
Sep 07, 2023 | 22.68 | 22.74 | 22.47 | 22.53 | 762,556 | -0.74(-3.20%) |
Sep 06, 2023 | 23.31 | 23.47 | 23.16 | 23.28 | 544,301 | -0.47(-1.98%) |
Sep 05, 2023 | 24.03 | 24.10 | 23.74 | 23.75 | 394,600 | -0.60(-2.46%) |
Sep 01, 2023 | 24.50 | 24.57 | 24.25 | 24.34 | 439,561 | +0.13(+0.53%) |
Aug 31, 2023 | 24.79 | 24.80 | 24.16 | 24.22 | 502,061 | -0.96(-3.81%) |
Aug 30, 2023 | 25.48 | 25.66 | 25.16 | 25.18 | 699,785 | +0.44(+1.78%) |
Aug 29, 2023 | 24.60 | 24.89 | 24.54 | 24.74 | 690,867 | +0.56(+2.31%) |
Aug 28, 2023 | 24.06 | 24.31 | 24.06 | 24.18 | 363,751 | +0.33(+1.40%) |
Aug 25, 2023 | 23.88 | 23.92 | 23.45 | 23.84 | 550,031 | -0.06(-0.25%) |
Aug 24, 2023 | 24.03 | 24.25 | 23.90 | 23.90 | 606,311 | -0.35(-1.45%) |
Aug 23, 2023 | 23.99 | 24.34 | 23.96 | 24.26 | 700,696 | +0.60(+2.53%) |
Aug 22, 2023 | 23.77 | 23.81 | 23.64 | 23.66 | 464,719 | +0.01(+0.04%) |
Aug 21, 2023 | 23.53 | 23.67 | 23.41 | 23.65 | 660,553 | -0.20(-0.82%) |
Aug 18, 2023 | 23.80 | 23.93 | 23.64 | 23.84 | 614,118 | -0.62(-2.52%) |
Aug 17, 2023 | 24.84 | 24.85 | 24.44 | 24.46 | 392,113 | -0.08(-0.32%) |
Aug 16, 2023 | 24.70 | 24.76 | 24.51 | 24.54 | 387,112 | +0.03(+0.12%) |
Aug 15, 2023 | 24.83 | 24.84 | 24.48 | 24.51 | 412,737 | -0.62(-2.46%) |
Aug 14, 2023 | 24.83 | 25.15 | 24.59 | 25.13 | 473,916 | -0.23(-0.89%) |
Aug 11, 2023 | 25.25 | 25.54 | 25.23 | 25.35 | 310,632 | -0.51(-1.97%) |
Aug 10, 2023 | 26.21 | 26.40 | 25.79 | 25.86 | 336,029 | +0.28(+1.11%) |
Aug 09, 2023 | 25.70 | 25.76 | 25.42 | 25.58 | 418,529 | -0.06(-0.23%) |
Aug 08, 2023 | 25.44 | 25.67 | 25.23 | 25.64 | 359,823 | -0.30(-1.17%) |
Aug 07, 2023 | 25.97 | 26.03 | 25.72 | 25.94 | 329,316 | +0.16(+0.61%) |
Aug 04, 2023 | 25.73 | 26.13 | 25.68 | 25.79 | 541,549 | +0.05(+0.19%) |
Aug 03, 2023 | 25.27 | 25.82 | 25.18 | 25.74 | 660,972 | +0.38(+1.51%) |
Aug 02, 2023 | 25.52 | 25.64 | 25.27 | 25.35 | 519,313 | -1.25(-4.71%) |
Aug 01, 2023 | 26.62 | 26.80 | 26.54 | 26.61 | 276,903 | -0.75(-2.76%) |
Jul 31, 2023 | 27.39 | 27.71 | 27.31 | 27.36 | 273,250 | -0.40(-1.45%) |
Jul 28, 2023 | 27.55 | 27.93 | 27.44 | 27.77 | 248,508 | +0.47(+1.72%) |
Jul 27, 2023 | 27.63 | 27.77 | 27.24 | 27.29 | 421,848 | -0.61(-2.18%) |
Jul 26, 2023 | 27.30 | 27.97 | 27.30 | 27.90 | 467,932 | +0.41(+1.50%) |
Jul 25, 2023 | 27.49 | 27.63 | 27.33 | 27.49 | 425,917 | +0.91(+3.43%) |
Jul 24, 2023 | 26.35 | 26.71 | 26.30 | 26.58 | 566,262 | +0.19(+0.71%) |
Jul 21, 2023 | 26.66 | 26.66 | 26.33 | 26.39 | 515,589 | -0.72(-2.64%) |
Jul 20, 2023 | 27.17 | 27.53 | 27.09 | 27.11 | 356,019 | +0.01(+0.04%) |
Jul 19, 2023 | 27.09 | 27.16 | 26.93 | 27.10 | 381,695 | -0.56(-2.02%) |
Jul 18, 2023 | 27.21 | 27.71 | 27.18 | 27.66 | 486,873 | +0.42(+1.55%) |
Jul 17, 2023 | 27.20 | 27.31 | 27.16 | 27.24 | 463,563 | -0.24(-0.89%) |
Jul 14, 2023 | 27.82 | 27.82 | 27.45 | 27.48 | 387,862 | -0.34(-1.23%) |
Jul 13, 2023 | 27.87 | 28.02 | 27.79 | 27.82 | 394,688 | +0.76(+2.82%) |
Jul 12, 2023 | 27.26 | 27.32 | 26.92 | 27.06 | 941,836 | +0.47(+1.77%) |
Jul 11, 2023 | 26.33 | 26.63 | 26.33 | 26.59 | 321,552 | +0.24(+0.89%) |
Jul 10, 2023 | 26.29 | 26.60 | 26.26 | 26.35 | 491,637 | +0.00(+0.00%) |
Jul 07, 2023 | 26.10 | 26.50 | 26.10 | 26.35 | 469,068 | +0.23(+0.86%) |
Jul 06, 2023 | 26.14 | 26.16 | 25.76 | 26.13 | 419,236 | -0.45(-1.70%) |
Jul 05, 2023 | 26.83 | 26.84 | 26.53 | 26.58 | 451,364 | -1.15(-4.14%) |
Jul 03, 2023 | 27.55 | 27.82 | 27.54 | 27.73 | 233,662 | -0.03(-0.11%) |
Jun 30, 2023 | 27.44 | 27.80 | 27.40 | 27.76 | 334,282 | +0.82(+3.06%) |
Jun 29, 2023 | 26.84 | 26.97 | 26.76 | 26.93 | 336,198 | -0.58(-2.10%) |
Jun 28, 2023 | 27.55 | 27.65 | 27.42 | 27.51 | 258,006 | -0.06(-0.21%) |
Jun 27, 2023 | 27.37 | 27.61 | 27.26 | 27.57 | 415,857 | +0.64(+2.37%) |
Jun 26, 2023 | 26.69 | 27.02 | 26.68 | 26.93 | 291,390 | -0.07(-0.25%) |
Jun 23, 2023 | 26.80 | 27.08 | 26.71 | 27.00 | 323,055 | -0.24(-0.86%) |
Jun 22, 2023 | 27.27 | 27.27 | 27.04 | 27.24 | 258,066 | -0.17(-0.61%) |
Jun 21, 2023 | 27.58 | 27.67 | 27.40 | 27.40 | 340,973 | -0.16(-0.57%) |
Jun 20, 2023 | 27.83 | 27.83 | 27.40 | 27.56 | 326,604 | -0.75(-2.67%) |
Jun 16, 2023 | 28.43 | 28.52 | 28.28 | 28.31 | 295,455 | -0.30(-1.06%) |
Jun 15, 2023 | 28.15 | 28.67 | 28.14 | 28.62 | 374,873 | +0.42(+1.49%) |
Jun 14, 2023 | 28.51 | 28.61 | 27.98 | 28.20 | 464,539 | +0.59(+2.13%) |
Jun 13, 2023 | 27.77 | 27.95 | 27.55 | 27.61 | 474,839 | +0.17(+0.61%) |
Jun 12, 2023 | 27.62 | 27.68 | 27.32 | 27.44 | 343,050 | -0.16(-0.57%) |
Jun 09, 2023 | 27.67 | 27.73 | 27.49 | 27.60 | 308,296 | -0.16(-0.56%) |
Jun 08, 2023 | 27.71 | 27.82 | 27.44 | 27.76 | 278,040 | +0.00(+0.00%) |
Jun 07, 2023 | 27.81 | 27.90 | 27.67 | 27.76 | 321,363 | -0.25(-0.91%) |
Jun 06, 2023 | 27.72 | 28.03 | 27.70 | 28.01 | 517,419 | +0.35(+1.28%) |
Jun 05, 2023 | 27.92 | 27.97 | 27.57 | 27.66 | 378,547 | -0.65(-2.29%) |
Jun 02, 2023 | 28.30 | 28.45 | 28.10 | 28.30 | 500,271 | +1.32(+4.90%) |
Jun 01, 2023 | 26.35 | 27.00 | 26.35 | 26.98 | 431,976 | +1.08(+4.16%) |
May 31, 2023 | 26.14 | 26.17 | 25.52 | 25.90 | 728,550 | -1.68(-6.08%) |
May 30, 2023 | 27.66 | 27.76 | 27.45 | 27.58 | 574,869 | +0.19(+0.68%) |
May 26, 2023 | 27.16 | 27.47 | 27.13 | 27.39 | 799,410 | +0.23(+0.83%) |
May 25, 2023 | 26.93 | 27.23 | 26.77 | 27.17 | 1,502,374 | +0.33(+1.24%) |
May 24, 2023 | 26.95 | 27.04 | 26.58 | 26.83 | 863,073 | -1.37(-4.86%) |
May 23, 2023 | 28.41 | 28.72 | 28.11 | 28.21 | 871,173 | -0.74(-2.57%) |
May 22, 2023 | 28.71 | 29.04 | 28.71 | 28.95 | 351,289 | +0.06(+0.20%) |
May 19, 2023 | 28.89 | 29.00 | 28.74 | 28.89 | 367,548 | +0.33(+1.17%) |
May 18, 2023 | 28.26 | 28.60 | 28.16 | 28.56 | 380,807 | +0.09(+0.31%) |
May 17, 2023 | 28.17 | 28.56 | 28.04 | 28.47 | 367,627 | +0.65(+2.32%) |
May 16, 2023 | 28.18 | 28.32 | 27.82 | 27.82 | 488,461 | -0.96(-3.34%) |
May 15, 2023 | 28.51 | 28.89 | 28.49 | 28.78 | 289,878 | +0.57(+2.01%) |
May 12, 2023 | 28.70 | 28.74 | 27.98 | 28.22 | 733,854 | -0.83(-2.87%) |
May 11, 2023 | 28.55 | 29.07 | 28.48 | 29.05 | 319,513 | -0.17(-0.57%) |
May 10, 2023 | 29.52 | 29.52 | 28.93 | 29.22 | 446,881 | +0.08(+0.27%) |
May 09, 2023 | 28.71 | 29.20 | 28.71 | 29.14 | 375,470 | -0.57(-1.91%) |
May 08, 2023 | 29.73 | 29.97 | 29.57 | 29.71 | 226,748 | +0.05(+0.17%) |
May 05, 2023 | 29.24 | 29.73 | 29.22 | 29.66 | 272,720 | +0.95(+3.31%) |
May 04, 2023 | 28.94 | 29.05 | 28.35 | 28.71 | 571,961 | -0.60(-2.04%) |
May 03, 2023 | 29.57 | 29.68 | 29.25 | 29.30 | 481,782 | -0.24(-0.80%) |
May 02, 2023 | 29.89 | 29.89 | 29.22 | 29.54 | 450,797 | -0.36(-1.21%) |
May 01, 2023 | 30.04 | 30.29 | 29.80 | 29.90 | 276,940 | -0.14(-0.46%) |
Apr 28, 2023 | 29.61 | 30.07 | 29.58 | 30.04 | 565,644 | +1.27(+4.43%) |
Apr 27, 2023 | 27.78 | 28.82 | 27.76 | 28.76 | 710,702 | +1.61(+5.92%) |
Apr 26, 2023 | 27.37 | 27.55 | 27.05 | 27.16 | 480,915 | -0.18(-0.65%) |
Apr 25, 2023 | 27.74 | 27.75 | 27.25 | 27.33 | 360,283 | -0.74(-2.62%) |
Apr 24, 2023 | 28.03 | 28.20 | 27.96 | 28.07 | 315,850 | +0.09(+0.32%) |
Apr 21, 2023 | 27.75 | 28.06 | 27.67 | 27.98 | 375,757 | -0.19(-0.66%) |
Apr 20, 2023 | 28.06 | 28.32 | 28.02 | 28.17 | 422,480 | -0.45(-1.58%) |
Apr 19, 2023 | 28.30 | 28.63 | 28.28 | 28.62 | 402,541 | +0.03(+0.10%) |
Apr 18, 2023 | 28.46 | 28.68 | 28.42 | 28.59 | 359,353 | +0.56(+1.99%) |
Apr 17, 2023 | 27.89 | 28.03 | 27.68 | 28.03 | 477,231 | -0.47(-1.65%) |
Apr 14, 2023 | 28.60 | 28.74 | 28.33 | 28.50 | 372,447 | -0.06(-0.21%) |
Apr 13, 2023 | 28.51 | 28.60 | 28.35 | 28.56 | 374,044 | +0.46(+1.64%) |
Apr 12, 2023 | 28.44 | 28.45 | 28.04 | 28.10 | 417,474 | +0.23(+0.81%) |
Apr 11, 2023 | 27.86 | 27.95 | 27.77 | 27.87 | 296,353 | +0.25(+0.92%) |
Apr 10, 2023 | 27.64 | 27.77 | 27.40 | 27.62 | 326,658 | -0.17(-0.60%) |
Apr 06, 2023 | 27.15 | 27.78 | 27.14 | 27.78 | 455,422 | +0.68(+2.49%) |
Apr 05, 2023 | 26.99 | 27.11 | 26.81 | 27.11 | 378,261 | -0.12(-0.43%) |
Apr 04, 2023 | 27.60 | 27.64 | 27.09 | 27.23 | 495,743 | +0.12(+0.43%) |
Apr 03, 2023 | 27.13 | 27.36 | 26.96 | 27.11 | 417,842 | +0.31(+1.17%) |
Mar 31, 2023 | 26.69 | 26.85 | 26.68 | 26.79 | 340,576 | -0.11(-0.40%) |
Mar 30, 2023 | 27.24 | 27.26 | 26.85 | 26.90 | 523,565 | +0.56(+2.12%) |
Mar 29, 2023 | 26.11 | 26.46 | 26.02 | 26.34 | 798,688 | +1.17(+4.63%) |
Mar 28, 2023 | 24.93 | 25.31 | 24.87 | 25.18 | 591,414 | +0.29(+1.18%) |
Mar 27, 2023 | 24.78 | 24.96 | 24.57 | 24.88 | 509,625 | +0.11(+0.44%) |
Mar 24, 2023 | 24.60 | 24.78 | 24.25 | 24.78 | 612,435 | -0.61(-2.39%) |
Mar 23, 2023 | 25.99 | 26.06 | 25.10 | 25.38 | 907,883 | +0.27(+1.06%) |
Mar 22, 2023 | 25.52 | 25.88 | 25.11 | 25.12 | 1,016,974 | -0.20(-0.80%) |
Mar 21, 2023 | 25.21 | 25.47 | 25.12 | 25.32 | 989,345 | +1.24(+5.16%) |
Mar 20, 2023 | 23.83 | 24.28 | 23.78 | 24.08 | 845,720 | +0.34(+1.43%) |
Mar 17, 2023 | 24.08 | 24.10 | 23.66 | 23.74 | 939,275 | -1.11(-4.45%) |
Mar 16, 2023 | 23.82 | 24.93 | 23.75 | 24.85 | 1,194,201 | +0.01(+0.04%) |
Mar 15, 2023 | 24.32 | 24.96 | 24.03 | 24.84 | 1,212,341 | -2.98(-10.71%) |
Mar 14, 2023 | 27.96 | 28.11 | 27.62 | 27.82 | 954,092 | +0.38(+1.38%) |
Mar 13, 2023 | 27.24 | 27.82 | 27.11 | 27.44 | 1,135,199 | -0.66(-2.35%) |
Mar 10, 2023 | 28.85 | 28.93 | 27.96 | 28.10 | 901,273 | -0.92(-3.18%) |
Mar 09, 2023 | 29.80 | 29.84 | 28.99 | 29.02 | 861,766 | -0.19(-0.66%) |
Mar 08, 2023 | 29.37 | 29.55 | 29.03 | 29.21 | 532,360 | +0.15(+0.50%) |
Mar 07, 2023 | 30.01 | 30.02 | 29.06 | 29.07 | 489,569 | -0.36(-1.22%) |
Mar 06, 2023 | 29.48 | 29.69 | 29.39 | 29.43 | 359,676 | -0.38(-1.27%) |
Mar 03, 2023 | 29.49 | 29.80 | 29.36 | 29.80 | 363,441 | +0.11(+0.36%) |
Mar 02, 2023 | 29.44 | 29.70 | 29.27 | 29.70 | 335,261 | -0.45(-1.48%) |