Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.66 | 19.95 | 19.30 | 19.57 | 1,280,900 | +0.39(+2.03%) |
Feb 28, 2024 | 19.21 | 19.29 | 18.72 | 19.18 | 959,962 | -0.36(-1.84%) |
Feb 27, 2024 | 19.04 | 19.86 | 18.61 | 19.54 | 1,392,204 | +0.81(+4.32%) |
Feb 26, 2024 | 18.29 | 19.78 | 18.21 | 18.73 | 1,299,031 | +0.24(+1.30%) |
Feb 23, 2024 | 20.03 | 20.04 | 18.41 | 18.49 | 1,445,312 | -1.74(-8.60%) |
Feb 22, 2024 | 20.88 | 21.33 | 20.09 | 20.23 | 1,050,032 | -0.24(-1.17%) |
Feb 21, 2024 | 19.45 | 20.93 | 19.27 | 20.47 | 1,122,666 | +0.72(+3.65%) |
Feb 20, 2024 | 20.15 | 20.42 | 19.25 | 19.75 | 1,346,558 | -0.83(-4.03%) |
Feb 16, 2024 | 19.01 | 20.89 | 18.90 | 20.58 | 1,008,774 | +1.07(+5.48%) |
Feb 15, 2024 | 19.40 | 19.68 | 18.75 | 19.51 | 1,202,492 | +0.23(+1.19%) |
Feb 14, 2024 | 19.33 | 19.41 | 18.70 | 19.28 | 1,065,586 | +0.28(+1.47%) |
Feb 13, 2024 | 19.73 | 20.11 | 18.84 | 19.00 | 1,234,219 | -1.60(-7.77%) |
Feb 12, 2024 | 20.14 | 20.81 | 19.91 | 20.60 | 1,168,983 | +0.54(+2.69%) |
Feb 09, 2024 | 19.75 | 20.60 | 19.59 | 20.06 | 1,034,310 | +0.39(+1.98%) |
Feb 08, 2024 | 18.73 | 19.88 | 18.61 | 19.67 | 1,833,487 | +1.03(+5.53%) |
Feb 07, 2024 | 21.30 | 21.86 | 18.57 | 18.64 | 4,344,027 | -4.14(-18.17%) |
Feb 06, 2024 | 21.64 | 22.89 | 21.64 | 22.78 | 1,223,084 | +0.91(+4.16%) |
Feb 05, 2024 | 22.06 | 22.10 | 21.25 | 21.87 | 1,241,940 | -0.42(-1.88%) |
Feb 02, 2024 | 22.14 | 22.82 | 21.77 | 22.29 | 742,600 | -0.20(-0.89%) |
Feb 01, 2024 | 22.35 | 23.03 | 21.97 | 22.49 | 901,930 | +0.26(+1.17%) |
Jan 31, 2024 | 22.58 | 23.46 | 22.17 | 22.23 | 1,167,111 | -0.58(-2.54%) |
Jan 30, 2024 | 23.38 | 23.62 | 22.62 | 22.81 | 750,841 | -0.98(-4.12%) |
Jan 29, 2024 | 23.14 | 23.82 | 22.54 | 23.79 | 934,044 | +0.58(+2.50%) |
Jan 26, 2024 | 23.23 | 23.57 | 22.90 | 23.21 | 623,237 | +0.20(+0.87%) |
Jan 25, 2024 | 23.44 | 23.44 | 22.33 | 23.01 | 887,050 | +0.06(+0.26%) |
Jan 24, 2024 | 24.48 | 24.50 | 22.71 | 22.95 | 1,071,727 | -1.13(-4.69%) |
Jan 23, 2024 | 25.52 | 25.98 | 23.93 | 24.08 | 796,974 | -0.79(-3.18%) |
Jan 22, 2024 | 24.14 | 24.96 | 24.14 | 24.87 | 934,634 | +1.07(+4.50%) |
Jan 19, 2024 | 23.94 | 23.97 | 23.27 | 23.80 | 817,607 | -0.09(-0.38%) |
Jan 18, 2024 | 23.70 | 24.03 | 23.36 | 23.89 | 751,936 | +0.41(+1.75%) |
Jan 17, 2024 | 23.37 | 24.04 | 23.19 | 23.48 | 872,171 | -0.53(-2.21%) |
Jan 16, 2024 | 24.11 | 24.38 | 23.90 | 24.01 | 636,224 | -0.50(-2.04%) |
Jan 12, 2024 | 25.14 | 25.69 | 24.32 | 24.51 | 758,506 | -0.21(-0.85%) |
Jan 11, 2024 | 25.81 | 25.86 | 24.60 | 24.72 | 994,092 | -1.14(-4.41%) |
Jan 10, 2024 | 25.31 | 26.42 | 25.04 | 25.86 | 693,037 | +0.54(+2.13%) |
Jan 09, 2024 | 25.61 | 25.83 | 25.13 | 25.32 | 946,278 | -0.75(-2.88%) |
Jan 08, 2024 | 25.58 | 26.34 | 25.31 | 26.07 | 848,347 | +0.24(+0.93%) |
Jan 05, 2024 | 26.83 | 27.56 | 25.63 | 25.83 | 904,303 | -1.26(-4.65%) |
Jan 04, 2024 | 27.16 | 27.66 | 26.78 | 27.09 | 1,273,328 | -0.04(-0.15%) |
Jan 03, 2024 | 27.34 | 27.36 | 26.48 | 27.13 | 1,238,716 | -0.91(-3.25%) |
Jan 02, 2024 | 27.65 | 29.11 | 27.10 | 28.04 | 1,090,208 | +0.09(+0.32%) |
Dec 29, 2023 | 28.13 | 28.17 | 27.38 | 27.95 | 901,081 | -0.30(-1.06%) |
Dec 28, 2023 | 27.54 | 28.34 | 27.27 | 28.25 | 1,062,233 | +0.52(+1.88%) |
Dec 27, 2023 | 27.65 | 27.94 | 27.40 | 27.73 | 601,065 | +0.19(+0.69%) |
Dec 26, 2023 | 26.72 | 27.74 | 26.34 | 27.54 | 995,874 | +0.94(+3.53%) |
Dec 22, 2023 | 26.60 | 27.54 | 26.30 | 26.60 | 1,005,175 | +0.36(+1.37%) |
Dec 21, 2023 | 25.82 | 26.79 | 25.37 | 26.24 | 884,970 | +0.73(+2.86%) |
Dec 20, 2023 | 26.20 | 26.85 | 25.43 | 25.51 | 877,770 | -0.76(-2.89%) |
Dec 19, 2023 | 25.63 | 26.39 | 25.33 | 26.27 | 884,645 | +1.07(+4.25%) |
Dec 18, 2023 | 25.64 | 25.81 | 24.92 | 25.20 | 899,201 | -0.80(-3.08%) |
Dec 15, 2023 | 26.50 | 26.71 | 25.70 | 26.00 | 3,146,390 | -0.43(-1.63%) |
Dec 14, 2023 | 25.37 | 27.00 | 25.36 | 26.43 | 1,512,635 | +2.00(+8.19%) |
Dec 13, 2023 | 23.70 | 24.77 | 23.23 | 24.43 | 1,136,113 | +0.68(+2.86%) |
Dec 12, 2023 | 23.66 | 23.87 | 23.30 | 23.75 | 864,916 | -0.04(-0.17%) |
Dec 11, 2023 | 24.15 | 24.15 | 23.03 | 23.79 | 1,083,168 | -0.39(-1.61%) |
Dec 08, 2023 | 23.40 | 24.35 | 23.40 | 24.18 | 774,379 | +0.78(+3.33%) |
Dec 07, 2023 | 22.68 | 23.71 | 22.68 | 23.40 | 824,400 | +0.72(+3.17%) |
Dec 06, 2023 | 22.53 | 23.66 | 22.45 | 22.68 | 781,308 | +0.21(+0.93%) |
Dec 05, 2023 | 23.71 | 23.71 | 22.44 | 22.47 | 1,398,912 | -1.28(-5.39%) |
Dec 04, 2023 | 21.88 | 23.91 | 21.80 | 23.75 | 1,394,834 | +1.80(+8.20%) |
Dec 01, 2023 | 20.38 | 21.99 | 20.17 | 21.95 | 1,209,875 | +1.50(+7.33%) |
Nov 30, 2023 | 21.06 | 21.18 | 20.39 | 20.45 | 918,324 | -0.55(-2.62%) |
Nov 29, 2023 | 21.11 | 21.71 | 20.81 | 21.00 | 1,301,435 | +0.10(+0.48%) |
Nov 28, 2023 | 20.68 | 21.25 | 20.33 | 20.90 | 944,502 | +0.25(+1.21%) |
Nov 27, 2023 | 20.37 | 20.67 | 19.73 | 20.65 | 1,059,838 | +0.31(+1.52%) |
Nov 24, 2023 | 20.08 | 20.47 | 19.94 | 20.34 | 370,767 | +0.26(+1.29%) |
Nov 22, 2023 | 20.00 | 20.40 | 19.67 | 20.08 | 954,454 | +0.12(+0.60%) |
Nov 21, 2023 | 19.50 | 20.02 | 19.03 | 19.96 | 1,149,218 | +0.03(+0.15%) |
Nov 20, 2023 | 19.45 | 20.23 | 19.01 | 19.93 | 902,555 | +0.41(+2.10%) |
Nov 17, 2023 | 19.72 | 19.88 | 18.98 | 19.52 | 914,571 | +0.12(+0.62%) |
Nov 16, 2023 | 19.75 | 19.95 | 18.72 | 19.40 | 1,048,302 | -0.57(-2.85%) |
Nov 15, 2023 | 20.33 | 20.83 | 19.79 | 19.97 | 1,213,749 | -0.60(-2.92%) |
Nov 14, 2023 | 18.85 | 20.65 | 18.84 | 20.57 | 1,648,103 | +2.27(+12.40%) |
Nov 13, 2023 | 19.23 | 19.26 | 18.26 | 18.30 | 1,449,786 | -0.63(-3.33%) |
Nov 10, 2023 | 18.91 | 19.27 | 17.86 | 18.93 | 1,480,976 | -0.04(-0.21%) |
Nov 09, 2023 | 19.56 | 21.14 | 18.54 | 18.97 | 2,736,091 | +1.23(+6.93%) |
Nov 08, 2023 | 17.66 | 18.07 | 17.23 | 17.74 | 1,617,464 | +0.12(+0.68%) |
Nov 07, 2023 | 18.01 | 18.56 | 17.59 | 17.62 | 1,117,217 | -0.65(-3.56%) |
Nov 06, 2023 | 19.63 | 19.72 | 18.26 | 18.27 | 1,134,561 | -1.53(-7.73%) |
Nov 03, 2023 | 19.32 | 20.19 | 19.26 | 19.80 | 1,268,810 | +0.87(+4.60%) |
Nov 02, 2023 | 17.93 | 18.99 | 17.81 | 18.93 | 1,507,973 | +1.30(+7.37%) |
Nov 01, 2023 | 18.55 | 18.55 | 17.41 | 17.63 | 943,733 | -0.81(-4.39%) |
Oct 31, 2023 | 18.34 | 18.79 | 18.14 | 18.44 | 800,555 | +0.19(+1.04%) |
Oct 30, 2023 | 18.40 | 18.47 | 17.65 | 18.25 | 984,851 | +0.14(+0.77%) |
Oct 27, 2023 | 18.67 | 18.67 | 17.97 | 18.11 | 864,900 | -0.57(-3.05%) |
Oct 26, 2023 | 18.73 | 18.90 | 18.21 | 18.68 | 1,105,231 | -0.13(-0.69%) |
Oct 25, 2023 | 19.69 | 19.69 | 18.60 | 18.81 | 1,424,925 | -1.03(-5.19%) |
Oct 24, 2023 | 20.43 | 20.83 | 19.69 | 19.84 | 996,226 | -0.28(-1.39%) |
Oct 23, 2023 | 20.90 | 20.91 | 19.54 | 20.12 | 1,778,596 | -0.98(-4.64%) |
Oct 20, 2023 | 21.35 | 21.84 | 21.07 | 21.10 | 1,090,011 | -0.34(-1.59%) |
Oct 19, 2023 | 21.44 | 21.96 | 20.58 | 21.44 | 1,881,741 | +0.00(+0.00%) |
Oct 18, 2023 | 22.02 | 22.22 | 21.23 | 21.44 | 2,745,288 | -0.13(-0.60%) |
Oct 17, 2023 | 20.00 | 21.61 | 19.85 | 21.57 | 3,697,864 | +1.88(+9.55%) |
Oct 16, 2023 | 18.69 | 20.07 | 18.43 | 19.69 | 3,293,354 | +1.33(+7.24%) |
Oct 13, 2023 | 17.01 | 19.39 | 17.01 | 18.36 | 3,737,819 | +1.56(+9.29%) |
Oct 12, 2023 | 18.27 | 18.35 | 16.45 | 16.80 | 3,638,614 | +1.17(+7.49%) |
Oct 11, 2023 | 16.33 | 16.45 | 15.39 | 15.63 | 915,661 | -0.77(-4.70%) |
Oct 10, 2023 | 15.96 | 16.58 | 15.69 | 16.40 | 897,918 | +0.44(+2.76%) |
Oct 09, 2023 | 15.38 | 16.07 | 15.22 | 15.96 | 1,087,359 | +0.43(+2.77%) |
Oct 06, 2023 | 15.44 | 15.77 | 15.02 | 15.53 | 1,533,127 | +0.05(+0.32%) |
Oct 05, 2023 | 16.77 | 16.79 | 15.38 | 15.48 | 1,578,733 | -1.39(-8.24%) |
Oct 04, 2023 | 17.09 | 17.24 | 16.56 | 16.87 | 1,353,205 | -0.20(-1.17%) |
Oct 03, 2023 | 17.64 | 17.64 | 16.86 | 17.07 | 1,552,965 | -0.92(-5.11%) |
Oct 02, 2023 | 18.37 | 18.44 | 17.90 | 17.99 | 1,920,479 | -0.47(-2.55%) |
Sep 29, 2023 | 18.40 | 18.79 | 18.14 | 18.46 | 1,412,590 | +0.25(+1.37%) |
Sep 28, 2023 | 17.73 | 18.43 | 17.62 | 18.21 | 1,340,353 | +0.57(+3.23%) |
Sep 27, 2023 | 18.15 | 18.35 | 17.27 | 17.64 | 1,855,567 | -0.37(-2.05%) |
Sep 26, 2023 | 18.50 | 18.66 | 17.88 | 18.01 | 1,413,145 | -0.87(-4.61%) |
Sep 25, 2023 | 19.89 | 19.21 | 18.82 | 18.88 | 2,019,023 | -1.11(-5.55%) |
Sep 22, 2023 | 21.02 | 21.58 | 19.95 | 19.99 | 1,879,084 | -1.00(-4.76%) |
Sep 21, 2023 | 22.19 | 22.60 | 20.98 | 20.99 | 1,968,898 | -1.64(-7.25%) |
Sep 20, 2023 | 24.89 | 24.94 | 22.63 | 22.63 | 1,396,854 | -2.01(-8.16%) |
Sep 19, 2023 | 24.17 | 24.84 | 24.17 | 24.64 | 1,873,033 | +0.53(+2.20%) |
Sep 18, 2023 | 23.92 | 24.23 | 23.30 | 24.11 | 1,870,898 | +0.19(+0.79%) |
Sep 15, 2023 | 24.15 | 24.50 | 23.62 | 23.92 | 4,679,319 | -0.24(-0.99%) |
Sep 14, 2023 | 23.17 | 24.22 | 23.07 | 24.16 | 1,867,661 | +1.26(+5.50%) |
Sep 13, 2023 | 23.16 | 23.65 | 22.76 | 22.90 | 1,651,167 | -0.25(-1.08%) |
Sep 12, 2023 | 23.40 | 24.08 | 23.06 | 23.15 | 1,316,846 | -0.36(-1.53%) |
Sep 11, 2023 | 24.14 | 24.53 | 23.51 | 23.51 | 1,152,896 | -0.33(-1.38%) |
Sep 08, 2023 | 24.32 | 24.64 | 23.75 | 23.84 | 1,018,197 | -0.50(-2.05%) |
Sep 07, 2023 | 25.12 | 25.51 | 24.01 | 24.34 | 1,257,636 | -1.26(-4.92%) |
Sep 06, 2023 | 26.09 | 26.29 | 25.30 | 25.60 | 1,371,109 | -0.64(-2.44%) |
Sep 05, 2023 | 28.33 | 28.58 | 25.98 | 26.24 | 2,301,982 | -2.65(-9.17%) |
Sep 01, 2023 | 27.86 | 28.95 | 27.82 | 28.89 | 896,125 | +1.15(+4.15%) |
Aug 31, 2023 | 27.90 | 28.43 | 27.61 | 27.74 | 1,018,469 | +0.15(+0.54%) |
Aug 30, 2023 | 27.49 | 27.89 | 27.26 | 27.59 | 778,438 | +0.10(+0.36%) |
Aug 29, 2023 | 26.97 | 27.84 | 26.73 | 27.49 | 801,022 | +0.71(+2.65%) |
Aug 28, 2023 | 25.98 | 26.88 | 25.98 | 26.78 | 1,137,641 | +1.24(+4.86%) |
Aug 25, 2023 | 25.14 | 26.75 | 25.04 | 25.54 | 1,674,766 | -1.34(-4.99%) |
Aug 24, 2023 | 27.40 | 27.52 | 26.76 | 26.88 | 770,289 | -0.56(-2.04%) |
Aug 23, 2023 | 26.99 | 27.54 | 26.59 | 27.44 | 795,286 | +0.38(+1.40%) |
Aug 22, 2023 | 27.65 | 27.96 | 26.64 | 27.06 | 1,216,790 | -0.53(-1.92%) |
Aug 21, 2023 | 28.58 | 28.89 | 27.10 | 27.59 | 1,046,966 | -1.00(-3.50%) |
Aug 18, 2023 | 28.25 | 28.74 | 27.81 | 28.59 | 859,763 | -0.30(-1.04%) |
Aug 17, 2023 | 29.91 | 30.22 | 28.86 | 28.89 | 1,047,875 | -0.80(-2.69%) |
Aug 16, 2023 | 31.06 | 31.21 | 29.43 | 29.69 | 1,098,976 | -1.54(-4.93%) |
Aug 15, 2023 | 31.11 | 31.83 | 30.98 | 31.23 | 955,062 | -0.10(-0.32%) |
Aug 14, 2023 | 30.06 | 31.45 | 29.96 | 31.33 | 1,266,609 | +0.78(+2.55%) |
Aug 11, 2023 | 29.77 | 31.56 | 29.61 | 30.55 | 1,609,342 | +0.63(+2.11%) |
Aug 10, 2023 | 28.70 | 31.37 | 28.48 | 29.92 | 1,981,793 | +1.72(+6.10%) |
Aug 09, 2023 | 29.21 | 29.34 | 27.65 | 28.20 | 1,333,587 | -1.15(-3.92%) |
Aug 08, 2023 | 28.92 | 29.45 | 28.37 | 29.35 | 784,918 | +0.06(+0.20%) |
Aug 07, 2023 | 28.56 | 29.32 | 28.30 | 29.29 | 1,079,047 | +0.67(+2.34%) |
Aug 04, 2023 | 28.69 | 29.33 | 28.50 | 28.62 | 637,788 | -0.11(-0.38%) |
Aug 03, 2023 | 29.03 | 29.18 | 28.66 | 28.73 | 668,429 | -0.74(-2.51%) |
Aug 02, 2023 | 29.55 | 29.69 | 28.95 | 29.47 | 754,720 | -0.50(-1.67%) |
Aug 01, 2023 | 30.70 | 30.70 | 29.75 | 29.97 | 658,902 | -0.97(-3.14%) |
Jul 31, 2023 | 30.20 | 30.96 | 30.17 | 30.94 | 814,638 | +0.93(+3.10%) |
Jul 28, 2023 | 29.59 | 30.06 | 29.28 | 30.01 | 617,418 | +0.59(+2.01%) |
Jul 27, 2023 | 30.29 | 30.55 | 29.34 | 29.42 | 738,860 | -0.64(-2.13%) |
Jul 26, 2023 | 30.05 | 30.68 | 29.56 | 30.06 | 743,703 | -0.26(-0.86%) |
Jul 25, 2023 | 30.92 | 31.05 | 29.85 | 30.32 | 796,365 | -0.68(-2.19%) |
Jul 24, 2023 | 31.21 | 31.64 | 30.50 | 31.00 | 673,932 | -0.28(-0.90%) |
Jul 21, 2023 | 33.07 | 33.70 | 31.21 | 31.28 | 1,315,098 | -1.59(-4.84%) |
Jul 20, 2023 | 31.73 | 32.98 | 31.58 | 32.87 | 1,743,606 | +1.26(+3.99%) |
Jul 19, 2023 | 30.22 | 32.42 | 30.22 | 31.61 | 2,045,947 | +1.45(+4.81%) |
Jul 18, 2023 | 29.91 | 30.86 | 29.82 | 30.16 | 1,555,046 | +0.33(+1.11%) |
Jul 17, 2023 | 29.69 | 30.20 | 28.60 | 29.83 | 2,251,371 | -0.56(-1.84%) |
Jul 14, 2023 | 31.16 | 31.48 | 30.00 | 30.39 | 3,671,807 | -0.35(-1.14%) |
Jul 13, 2023 | 30.63 | 31.79 | 27.34 | 30.74 | 11,570,027 | -12.24(-28.48%) |
Jul 12, 2023 | 44.12 | 44.32 | 42.72 | 42.98 | 579,211 | -0.73(-1.67%) |
Jul 11, 2023 | 42.80 | 43.77 | 42.62 | 43.71 | 522,738 | +1.17(+2.75%) |
Jul 10, 2023 | 41.90 | 43.03 | 41.83 | 42.54 | 550,082 | +0.38(+0.90%) |
Jul 07, 2023 | 41.14 | 42.66 | 40.99 | 42.16 | 523,298 | +1.19(+2.90%) |
Jul 06, 2023 | 41.52 | 41.79 | 40.42 | 40.97 | 497,885 | -1.23(-2.91%) |
Jul 05, 2023 | 41.25 | 42.34 | 40.56 | 42.20 | 562,388 | +0.61(+1.47%) |
Jul 03, 2023 | 41.11 | 41.73 | 40.91 | 41.59 | 208,245 | +0.33(+0.80%) |
Jun 30, 2023 | 42.14 | 42.38 | 41.24 | 41.26 | 442,787 | -0.32(-0.77%) |
Jun 29, 2023 | 40.49 | 41.74 | 40.49 | 41.58 | 276,010 | +1.30(+3.23%) |
Jun 28, 2023 | 39.91 | 40.41 | 39.25 | 40.28 | 295,608 | -0.26(-0.64%) |
Jun 27, 2023 | 39.44 | 40.76 | 39.44 | 40.54 | 381,211 | +1.03(+2.61%) |
Jun 26, 2023 | 38.91 | 40.03 | 38.91 | 39.51 | 296,745 | +0.77(+1.99%) |
Jun 23, 2023 | 38.94 | 39.53 | 38.52 | 38.74 | 615,774 | -0.64(-1.63%) |
Jun 22, 2023 | 39.89 | 39.89 | 38.79 | 39.38 | 348,359 | -0.78(-1.94%) |
Jun 21, 2023 | 39.37 | 40.96 | 38.90 | 40.16 | 494,322 | +0.62(+1.57%) |
Jun 20, 2023 | 40.06 | 40.20 | 39.11 | 39.54 | 438,903 | -0.43(-1.08%) |
Jun 16, 2023 | 40.82 | 40.87 | 39.62 | 39.97 | 1,374,155 | -0.74(-1.82%) |
Jun 15, 2023 | 41.08 | 41.78 | 40.38 | 40.71 | 677,607 | -0.76(-1.83%) |
Jun 14, 2023 | 43.75 | 44.08 | 41.15 | 41.47 | 564,771 | -2.96(-6.66%) |
Jun 13, 2023 | 44.61 | 45.80 | 44.21 | 44.43 | 555,857 | -0.21(-0.47%) |
Jun 12, 2023 | 43.91 | 44.77 | 43.34 | 44.64 | 437,484 | +1.14(+2.62%) |
Jun 09, 2023 | 45.70 | 45.90 | 43.22 | 43.50 | 382,664 | -2.46(-5.35%) |
Jun 08, 2023 | 45.06 | 46.33 | 44.67 | 45.96 | 365,677 | +0.64(+1.41%) |
Jun 07, 2023 | 46.27 | 47.00 | 44.66 | 45.32 | 463,922 | -0.09(-0.20%) |
Jun 06, 2023 | 44.44 | 45.61 | 44.41 | 45.41 | 427,035 | +0.98(+2.21%) |
Jun 05, 2023 | 46.63 | 46.73 | 43.84 | 44.43 | 550,299 | -2.77(-5.87%) |
Jun 02, 2023 | 46.26 | 47.35 | 45.96 | 47.20 | 474,654 | +1.31(+2.85%) |
Jun 01, 2023 | 44.95 | 46.03 | 44.45 | 45.89 | 472,835 | +1.28(+2.87%) |
May 31, 2023 | 45.52 | 45.96 | 44.06 | 44.61 | 767,943 | -1.19(-2.60%) |
May 30, 2023 | 45.51 | 46.34 | 44.98 | 45.80 | 409,509 | +0.50(+1.10%) |
May 26, 2023 | 45.01 | 46.86 | 44.94 | 45.30 | 473,020 | +0.86(+1.94%) |
May 25, 2023 | 43.98 | 44.93 | 43.80 | 44.44 | 388,625 | +0.90(+2.07%) |
May 24, 2023 | 43.44 | 44.07 | 42.66 | 43.54 | 403,700 | -0.19(-0.43%) |
May 23, 2023 | 44.56 | 45.86 | 43.13 | 43.73 | 558,049 | -0.98(-2.19%) |
May 22, 2023 | 40.25 | 44.98 | 40.25 | 44.71 | 779,957 | +4.48(+11.14%) |
May 19, 2023 | 40.74 | 41.25 | 39.79 | 40.23 | 473,116 | -0.40(-0.98%) |
May 18, 2023 | 38.25 | 40.85 | 36.69 | 40.63 | 835,683 | +2.57(+6.75%) |
May 17, 2023 | 37.07 | 38.16 | 36.77 | 38.06 | 563,889 | +1.20(+3.26%) |
May 16, 2023 | 37.12 | 37.35 | 36.54 | 36.86 | 232,893 | -0.53(-1.42%) |
May 15, 2023 | 35.87 | 37.40 | 35.50 | 37.39 | 479,182 | +1.64(+4.59%) |
May 12, 2023 | 36.40 | 37.05 | 35.38 | 35.75 | 341,897 | -0.35(-0.97%) |
May 11, 2023 | 36.85 | 36.85 | 35.70 | 36.10 | 266,960 | -0.74(-2.01%) |
May 10, 2023 | 38.00 | 38.23 | 36.67 | 36.84 | 249,411 | -0.78(-2.07%) |
May 09, 2023 | 36.55 | 37.88 | 36.34 | 37.62 | 413,569 | +0.79(+2.14%) |
May 08, 2023 | 37.64 | 37.80 | 36.63 | 36.83 | 288,458 | -0.63(-1.68%) |
May 05, 2023 | 37.00 | 37.70 | 36.90 | 37.46 | 267,961 | +1.19(+3.28%) |
May 04, 2023 | 36.84 | 36.84 | 35.39 | 36.27 | 252,215 | -0.57(-1.55%) |
May 03, 2023 | 36.56 | 37.04 | 36.42 | 36.84 | 286,437 | +0.31(+0.85%) |
May 02, 2023 | 36.28 | 36.73 | 35.53 | 36.53 | 338,046 | -0.21(-0.57%) |
May 01, 2023 | 35.10 | 36.85 | 34.83 | 36.74 | 524,172 | +1.71(+4.88%) |
Apr 28, 2023 | 33.48 | 35.07 | 33.41 | 35.03 | 343,410 | +1.55(+4.63%) |
Apr 27, 2023 | 32.89 | 33.60 | 32.75 | 33.48 | 345,567 | +0.92(+2.83%) |
Apr 26, 2023 | 33.21 | 33.72 | 32.42 | 32.56 | 313,036 | -0.74(-2.22%) |
Apr 25, 2023 | 34.75 | 35.32 | 33.25 | 33.30 | 341,255 | -1.94(-5.51%) |
Apr 24, 2023 | 35.72 | 36.25 | 35.01 | 35.24 | 243,762 | -0.52(-1.45%) |
Apr 21, 2023 | 34.67 | 36.02 | 34.39 | 35.76 | 361,740 | +0.91(+2.61%) |
Apr 20, 2023 | 33.53 | 35.41 | 33.07 | 34.85 | 441,645 | +1.08(+3.20%) |
Apr 19, 2023 | 32.53 | 33.78 | 32.02 | 33.77 | 381,088 | +0.72(+2.18%) |
Apr 18, 2023 | 34.12 | 34.24 | 32.70 | 33.05 | 276,701 | -0.89(-2.62%) |
Apr 17, 2023 | 32.93 | 34.18 | 32.93 | 33.94 | 337,724 | +0.93(+2.82%) |
Apr 14, 2023 | 34.28 | 34.50 | 32.80 | 33.01 | 315,439 | -1.42(-4.12%) |
Apr 13, 2023 | 35.26 | 35.54 | 34.38 | 34.43 | 424,058 | -0.69(-1.96%) |
Apr 12, 2023 | 35.50 | 35.64 | 34.72 | 35.12 | 220,675 | +0.19(+0.54%) |
Apr 11, 2023 | 34.36 | 35.35 | 34.33 | 34.93 | 275,112 | +0.65(+1.90%) |
Apr 10, 2023 | 34.11 | 34.33 | 33.48 | 34.28 | 347,510 | +0.09(+0.26%) |
Apr 06, 2023 | 33.43 | 34.25 | 33.26 | 34.19 | 233,295 | +0.48(+1.42%) |
Apr 05, 2023 | 33.91 | 33.96 | 33.18 | 33.71 | 313,778 | -0.32(-0.94%) |
Apr 04, 2023 | 34.42 | 34.46 | 33.31 | 34.03 | 333,341 | -0.22(-0.64%) |
Apr 03, 2023 | 33.80 | 34.69 | 33.80 | 34.25 | 588,948 | +0.41(+1.21%) |
Mar 31, 2023 | 32.83 | 33.84 | 32.70 | 33.84 | 617,511 | +1.08(+3.30%) |
Mar 30, 2023 | 31.42 | 32.76 | 31.41 | 32.76 | 422,207 | +1.80(+5.81%) |
Mar 29, 2023 | 30.78 | 31.12 | 30.05 | 30.96 | 548,767 | +0.51(+1.67%) |
Mar 28, 2023 | 31.60 | 31.84 | 30.20 | 30.45 | 556,897 | -1.30(-4.09%) |
Mar 27, 2023 | 31.87 | 32.10 | 31.27 | 31.75 | 602,351 | +0.12(+0.38%) |
Mar 24, 2023 | 30.56 | 31.77 | 29.91 | 31.63 | 643,994 | +0.74(+2.40%) |
Mar 23, 2023 | 32.85 | 33.67 | 30.86 | 30.89 | 663,827 | -2.47(-7.40%) |
Mar 22, 2023 | 34.33 | 34.99 | 33.30 | 33.36 | 451,953 | -1.12(-3.25%) |
Mar 21, 2023 | 33.93 | 35.50 | 33.93 | 34.48 | 668,590 | +0.83(+2.47%) |
Mar 20, 2023 | 34.65 | 34.97 | 33.35 | 33.65 | 849,307 | -1.00(-2.89%) |
Mar 17, 2023 | 34.51 | 35.04 | 33.13 | 34.65 | 16,071,933 | +0.08(+0.23%) |
Mar 16, 2023 | 34.62 | 35.01 | 33.89 | 34.57 | 757,609 | -0.58(-1.65%) |
Mar 15, 2023 | 35.64 | 36.70 | 33.88 | 35.15 | 1,065,559 | -1.84(-4.97%) |
Mar 14, 2023 | 36.33 | 37.78 | 36.15 | 36.99 | 926,393 | +1.16(+3.24%) |
Mar 13, 2023 | 33.64 | 36.01 | 33.62 | 35.83 | 841,527 | +1.40(+4.07%) |
Mar 10, 2023 | 35.02 | 35.63 | 33.52 | 34.43 | 756,851 | -0.99(-2.80%) |
Mar 09, 2023 | 35.90 | 36.50 | 35.37 | 35.42 | 712,348 | -0.54(-1.50%) |
Mar 08, 2023 | 34.92 | 36.35 | 34.87 | 35.96 | 747,977 | +1.04(+2.98%) |
Mar 07, 2023 | 35.86 | 36.87 | 34.77 | 34.92 | 934,184 | -0.97(-2.70%) |
Mar 06, 2023 | 33.97 | 36.35 | 33.45 | 35.89 | 1,785,471 | +3.28(+10.06%) |
Mar 03, 2023 | 32.43 | 32.90 | 31.82 | 32.61 | 318,222 | +0.43(+1.34%) |
Mar 02, 2023 | 31.36 | 32.20 | 30.96 | 32.18 | 310,824 | +0.52(+1.64%) |