Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.70 | 18.15 | 17.70 | 17.92 | 1,315 | -0.20(-1.10%) |
Mar 27, 2024 | 18.35 | 18.35 | 18.12 | 18.12 | 1,069 | +0.00(+0.00%) |
Mar 26, 2024 | 18.75 | 18.75 | 18.12 | 18.12 | 1,117 | -0.63(-3.36%) |
Mar 25, 2024 | 19.20 | 19.20 | 17.55 | 18.75 | 6,580 | +0.81(+4.52%) |
Mar 22, 2024 | 17.15 | 17.94 | 17.15 | 17.94 | 1,546 | -0.31(-1.70%) |
Mar 21, 2024 | 17.65 | 18.25 | 17.25 | 18.25 | 2,204 | +0.96(+5.55%) |
Mar 20, 2024 | 17.30 | 17.60 | 17.29 | 17.29 | 1,542 | +0.35(+2.07%) |
Mar 19, 2024 | 17.65 | 17.65 | 16.94 | 16.94 | 672 | -0.68(-3.86%) |
Mar 18, 2024 | 17.95 | 17.99 | 17.55 | 17.62 | 5,026 | -0.38(-2.11%) |
Mar 15, 2024 | 19.34 | 19.89 | 18.00 | 18.00 | 11,984 | -1.45(-7.46%) |
Mar 14, 2024 | 19.25 | 19.45 | 19.25 | 19.45 | 2,001 | +0.20(+1.04%) |
Mar 13, 2024 | 18.95 | 19.25 | 18.95 | 19.25 | 1,290 | +0.30(+1.58%) |
Mar 12, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 478 | -0.86(-4.34%) |
Mar 11, 2024 | 20.21 | 20.21 | 19.49 | 19.81 | 3,103 | -0.03(-0.15%) |
Mar 08, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 577 | +0.00(+0.00%) |
Mar 07, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 370 | +0.00(+0.00%) |
Mar 06, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 481 | +0.19(+0.97%) |
Mar 05, 2024 | 19.10 | 19.65 | 19.00 | 19.65 | 1,520 | +0.30(+1.55%) |
Mar 04, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 644 | +0.00(+0.00%) |
Mar 01, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 949 | +0.00(+0.00%) |
Feb 29, 2024 | 20.46 | 20.47 | 19.35 | 19.35 | 2,568 | -0.45(-2.27%) |
Feb 28, 2024 | 19.62 | 20.36 | 19.62 | 19.80 | 1,084 | -0.16(-0.80%) |
Feb 27, 2024 | 19.96 | 19.96 | 19.44 | 19.96 | 946 | +0.02(+0.10%) |
Feb 26, 2024 | 20.50 | 20.52 | 19.87 | 19.94 | 4,610 | -1.70(-7.86%) |
Feb 23, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 596 | -0.12(-0.55%) |
Feb 22, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 1,310 | +0.47(+2.21%) |
Feb 21, 2024 | 21.29 | 21.29 | 21.00 | 21.29 | 2,612 | +0.50(+2.41%) |
Feb 20, 2024 | 20.01 | 21.42 | 19.59 | 20.79 | 7,160 | +0.76(+3.79%) |
Feb 16, 2024 | 20.39 | 20.89 | 20.03 | 20.03 | 1,548 | -0.86(-4.12%) |
Feb 15, 2024 | 21.78 | 21.78 | 20.75 | 20.89 | 6,010 | -0.88(-4.04%) |
Feb 14, 2024 | 21.94 | 22.21 | 21.33 | 21.77 | 3,372 | -0.22(-1.00%) |
Feb 13, 2024 | 21.98 | 22.48 | 21.98 | 21.99 | 1,676 | -0.49(-2.18%) |
Feb 12, 2024 | 22.72 | 23.44 | 22.48 | 22.48 | 1,775 | -0.16(-0.71%) |
Feb 09, 2024 | 21.85 | 22.64 | 21.85 | 22.64 | 1,465 | +1.26(+5.89%) |
Feb 08, 2024 | 20.89 | 21.38 | 20.89 | 21.38 | 2,254 | +0.21(+0.99%) |
Feb 07, 2024 | 21.16 | 21.99 | 21.16 | 21.17 | 1,330 | +0.01(+0.05%) |
Feb 06, 2024 | 21.41 | 21.89 | 19.67 | 21.16 | 4,592 | -0.53(-2.44%) |
Feb 05, 2024 | 21.83 | 22.26 | 21.69 | 21.69 | 1,187 | -0.57(-2.56%) |
Feb 02, 2024 | 22.62 | 22.84 | 21.57 | 22.26 | 2,023 | -0.80(-3.47%) |
Feb 01, 2024 | 22.36 | 23.41 | 22.36 | 23.06 | 5,609 | +1.05(+4.77%) |
Jan 31, 2024 | 21.50 | 22.01 | 21.21 | 22.01 | 9,500 | +0.00(+0.00%) |
Jan 30, 2024 | 22.34 | 22.50 | 21.62 | 22.01 | 1,292 | -0.12(-0.54%) |
Jan 29, 2024 | 21.89 | 22.13 | 21.89 | 22.13 | 865 | -0.09(-0.41%) |
Jan 26, 2024 | 22.49 | 22.91 | 21.71 | 22.22 | 6,504 | -0.43(-1.90%) |
Jan 25, 2024 | 23.66 | 24.16 | 22.26 | 22.65 | 4,715 | -0.94(-3.98%) |
Jan 24, 2024 | 24.25 | 25.96 | 23.59 | 23.59 | 6,493 | -0.96(-3.91%) |
Jan 23, 2024 | 24.33 | 25.51 | 23.83 | 24.55 | 4,461 | +0.11(+0.45%) |
Jan 22, 2024 | 24.00 | 24.56 | 23.55 | 24.44 | 7,529 | +1.40(+6.08%) |
Jan 19, 2024 | 22.31 | 23.04 | 22.31 | 23.04 | 1,474 | +0.56(+2.49%) |
Jan 18, 2024 | 21.51 | 23.00 | 21.51 | 22.48 | 5,540 | +0.76(+3.50%) |
Jan 17, 2024 | 21.00 | 22.17 | 21.00 | 21.72 | 6,011 | +1.07(+5.18%) |
Jan 16, 2024 | 21.08 | 21.10 | 20.13 | 20.65 | 3,637 | -0.45(-2.13%) |
Jan 12, 2024 | 20.80 | 21.30 | 20.68 | 21.10 | 3,119 | +0.42(+2.03%) |
Jan 11, 2024 | 21.54 | 21.77 | 20.68 | 20.68 | 12,394 | -0.82(-3.81%) |
Jan 10, 2024 | 20.34 | 22.21 | 20.07 | 21.50 | 9,689 | +0.94(+4.57%) |
Jan 09, 2024 | 20.05 | 21.40 | 20.01 | 20.56 | 5,229 | -0.11(-0.53%) |
Jan 08, 2024 | 19.81 | 20.67 | 19.57 | 20.67 | 3,937 | +1.17(+6.00%) |
Jan 05, 2024 | 18.87 | 19.84 | 18.87 | 19.50 | 6,035 | +0.85(+4.56%) |
Jan 04, 2024 | 18.06 | 18.65 | 18.06 | 18.65 | 27,782 | +0.53(+2.92%) |
Jan 03, 2024 | 17.79 | 18.60 | 17.60 | 18.12 | 10,761 | +0.37(+2.08%) |
Jan 02, 2024 | 17.32 | 17.82 | 17.32 | 17.75 | 3,112 | +0.34(+1.95%) |
Dec 29, 2023 | 17.00 | 18.29 | 16.91 | 17.41 | 10,364 | +0.02(+0.12%) |
Dec 28, 2023 | 17.20 | 17.99 | 16.91 | 17.39 | 4,973 | +0.05(+0.29%) |
Dec 27, 2023 | 17.40 | 18.08 | 17.29 | 17.34 | 6,341 | -0.28(-1.59%) |
Dec 26, 2023 | 17.40 | 18.69 | 17.40 | 17.62 | 7,856 | +0.11(+0.63%) |
Dec 22, 2023 | 15.99 | 17.51 | 15.99 | 17.51 | 5,107 | +0.17(+0.98%) |
Dec 21, 2023 | 17.48 | 17.48 | 16.70 | 17.34 | 6,672 | +0.00(+0.00%) |
Dec 20, 2023 | 16.40 | 17.44 | 16.40 | 17.34 | 3,639 | +0.85(+5.15%) |
Dec 19, 2023 | 15.70 | 17.30 | 15.70 | 16.49 | 3,520 | +0.00(+0.00%) |
Dec 18, 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 1,679 | -0.29(-1.73%) |
Dec 15, 2023 | 16.60 | 16.86 | 16.39 | 16.78 | 8,523 | +0.00(+0.00%) |
Dec 14, 2023 | 16.30 | 16.78 | 15.81 | 16.78 | 4,054 | +0.80(+5.01%) |
Dec 13, 2023 | 15.91 | 16.43 | 15.91 | 15.98 | 3,464 | +0.30(+1.91%) |
Dec 12, 2023 | 15.65 | 15.68 | 15.65 | 15.68 | 1,443 | +0.00(+0.00%) |
Dec 11, 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 1,648 | -0.33(-2.06%) |
Dec 08, 2023 | 15.65 | 16.56 | 15.52 | 16.01 | 5,116 | +0.51(+3.29%) |
Dec 07, 2023 | 15.95 | 15.99 | 15.12 | 15.50 | 4,715 | -0.19(-1.21%) |
Dec 06, 2023 | 15.60 | 15.69 | 15.60 | 15.69 | 2,293 | +0.27(+1.75%) |
Dec 05, 2023 | 15.26 | 15.82 | 14.85 | 15.42 | 5,725 | +0.29(+1.92%) |
Dec 04, 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 510 | -0.36(-2.32%) |
Dec 01, 2023 | 14.89 | 15.50 | 14.89 | 15.49 | 2,224 | +0.40(+2.65%) |
Nov 30, 2023 | 15.50 | 15.50 | 14.81 | 15.09 | 7,482 | -0.70(-4.43%) |
Nov 29, 2023 | 14.74 | 15.80 | 14.46 | 15.79 | 9,688 | +1.34(+9.27%) |
Nov 28, 2023 | 14.66 | 14.66 | 14.33 | 14.45 | 4,620 | -0.16(-1.10%) |
Nov 27, 2023 | 14.36 | 14.94 | 14.36 | 14.61 | 1,981 | -0.12(-0.81%) |
Nov 24, 2023 | 15.28 | 15.28 | 14.73 | 14.73 | 960 | -0.27(-1.80%) |
Nov 22, 2023 | 15.36 | 15.36 | 14.46 | 15.00 | 8,465 | -0.47(-3.04%) |
Nov 21, 2023 | 15.28 | 15.47 | 14.77 | 15.47 | 9,157 | +0.69(+4.67%) |
Nov 20, 2023 | 14.04 | 14.99 | 14.04 | 14.78 | 4,754 | +0.65(+4.60%) |
Nov 17, 2023 | 13.66 | 14.86 | 13.39 | 14.13 | 13,029 | +0.67(+4.98%) |
Nov 16, 2023 | 13.79 | 13.84 | 13.46 | 13.46 | 5,034 | -0.11(-0.81%) |
Nov 15, 2023 | 13.65 | 13.95 | 13.31 | 13.57 | 2,679 | -0.28(-2.02%) |
Nov 14, 2023 | 13.26 | 13.97 | 12.73 | 13.85 | 4,100 | +0.97(+7.53%) |
Nov 13, 2023 | 12.70 | 13.02 | 12.50 | 12.88 | 8,403 | +0.23(+1.82%) |
Nov 10, 2023 | 12.61 | 13.05 | 12.61 | 12.65 | 3,307 | -0.31(-2.39%) |
Nov 09, 2023 | 12.81 | 13.09 | 12.81 | 12.96 | 7,208 | -0.28(-2.11%) |
Nov 08, 2023 | 13.41 | 13.41 | 13.24 | 13.24 | 1,351 | +0.20(+1.53%) |
Nov 07, 2023 | 12.81 | 13.62 | 12.81 | 13.04 | 2,128 | +0.12(+0.93%) |
Nov 06, 2023 | 12.98 | 13.70 | 12.92 | 12.92 | 10,678 | -0.25(-1.90%) |
Nov 03, 2023 | 14.00 | 14.00 | 13.17 | 13.17 | 1,613 | +0.27(+2.09%) |
Nov 02, 2023 | 12.66 | 13.08 | 12.65 | 12.90 | 3,850 | +0.24(+1.90%) |
Nov 01, 2023 | 12.52 | 13.01 | 12.52 | 12.66 | 2,827 | +0.11(+0.88%) |
Oct 31, 2023 | 12.35 | 12.56 | 12.35 | 12.55 | 3,820 | +0.04(+0.32%) |
Oct 30, 2023 | 12.20 | 12.69 | 11.69 | 12.51 | 2,438 | +0.50(+4.16%) |
Oct 27, 2023 | 12.24 | 12.24 | 11.86 | 12.01 | 3,002 | -0.34(-2.75%) |
Oct 26, 2023 | 12.75 | 12.75 | 12.20 | 12.35 | 2,727 | +0.17(+1.40%) |
Oct 25, 2023 | 12.45 | 12.71 | 12.18 | 12.18 | 3,924 | -0.45(-3.56%) |
Oct 24, 2023 | 12.96 | 13.21 | 12.42 | 12.63 | 3,314 | -0.25(-1.94%) |
Oct 23, 2023 | 13.12 | 13.94 | 12.88 | 12.88 | 10,386 | -0.44(-3.30%) |
Oct 20, 2023 | 13.93 | 14.00 | 13.43 | 13.32 | 7,289 | -0.30(-2.20%) |
Oct 19, 2023 | 14.21 | 14.46 | 13.62 | 13.62 | 9,018 | -0.59(-4.15%) |
Oct 18, 2023 | 14.64 | 14.64 | 14.21 | 14.21 | 2,244 | -0.55(-3.73%) |
Oct 17, 2023 | 14.56 | 15.05 | 14.33 | 14.76 | 5,641 | +0.11(+0.75%) |
Oct 16, 2023 | 14.99 | 15.65 | 14.65 | 14.65 | 3,441 | -0.05(-0.34%) |
Oct 13, 2023 | 14.96 | 15.13 | 14.70 | 14.70 | 1,796 | -0.18(-1.21%) |
Oct 12, 2023 | 14.29 | 14.88 | 14.29 | 14.88 | 2,722 | +0.24(+1.64%) |
Oct 11, 2023 | 14.99 | 14.99 | 14.28 | 14.64 | 9,133 | +0.01(+0.07%) |
Oct 10, 2023 | 14.92 | 15.20 | 14.63 | 14.63 | 7,559 | -0.07(-0.48%) |
Oct 09, 2023 | 14.74 | 15.10 | 14.70 | 14.70 | 3,022 | +0.23(+1.59%) |
Oct 06, 2023 | 14.47 | 14.67 | 14.47 | 14.47 | 1,232 | +0.00(+0.00%) |
Oct 05, 2023 | 14.45 | 14.69 | 14.40 | 14.47 | 4,388 | -0.03(-0.21%) |
Oct 04, 2023 | 15.35 | 15.35 | 14.50 | 14.50 | 1,936 | -1.32(-8.34%) |
Oct 03, 2023 | 14.06 | 16.00 | 14.06 | 15.82 | 8,293 | +1.81(+12.92%) |
Oct 02, 2023 | 14.52 | 14.74 | 14.01 | 14.01 | 1,853 | -0.61(-4.17%) |
Sep 29, 2023 | 15.08 | 15.98 | 14.52 | 14.62 | 2,330 | -0.41(-2.73%) |
Sep 28, 2023 | 15.12 | 15.22 | 14.91 | 15.03 | 2,991 | -0.13(-0.86%) |
Sep 27, 2023 | 14.94 | 15.19 | 14.47 | 15.16 | 5,415 | +0.28(+1.88%) |
Sep 26, 2023 | 14.51 | 14.97 | 14.51 | 14.88 | 1,615 | +0.37(+2.55%) |
Sep 25, 2023 | 14.81 | 14.97 | 14.49 | 14.51 | 1,781 | -0.01(-0.07%) |
Sep 22, 2023 | 14.37 | 15.14 | 14.37 | 14.52 | 2,602 | +0.06(+0.41%) |
Sep 21, 2023 | 14.89 | 14.89 | 14.46 | 14.46 | 1,117 | -0.44(-2.95%) |
Sep 20, 2023 | 15.84 | 15.94 | 14.45 | 14.90 | 9,435 | -0.74(-4.73%) |
Sep 19, 2023 | 15.99 | 16.51 | 15.64 | 15.64 | 2,617 | +0.04(+0.26%) |
Sep 18, 2023 | 17.01 | 17.01 | 15.58 | 15.60 | 12,896 | -1.73(-9.98%) |
Sep 15, 2023 | 17.58 | 17.59 | 17.07 | 17.33 | 6,052 | -0.31(-1.76%) |
Sep 14, 2023 | 17.73 | 17.73 | 16.89 | 17.64 | 13,265 | +0.04(+0.23%) |
Sep 13, 2023 | 17.66 | 17.80 | 17.60 | 17.60 | 1,705 | -0.31(-1.73%) |
Sep 12, 2023 | 17.98 | 18.15 | 17.60 | 17.91 | 7,111 | -0.04(-0.22%) |
Sep 11, 2023 | 18.36 | 18.36 | 17.95 | 17.95 | 2,854 | -0.11(-0.61%) |
Sep 08, 2023 | 18.29 | 18.98 | 18.06 | 18.06 | 12,504 | -0.43(-2.33%) |
Sep 07, 2023 | 18.00 | 18.57 | 17.72 | 18.49 | 9,120 | +0.49(+2.72%) |
Sep 06, 2023 | 19.02 | 19.02 | 18.00 | 18.00 | 7,147 | -0.57(-3.07%) |
Sep 05, 2023 | 19.10 | 19.39 | 18.51 | 18.57 | 11,649 | -1.42(-7.10%) |
Sep 01, 2023 | 20.00 | 20.21 | 18.56 | 19.99 | 13,650 | +0.04(+0.20%) |
Aug 31, 2023 | 20.21 | 20.40 | 19.95 | 19.95 | 3,112 | -0.11(-0.55%) |
Aug 30, 2023 | 20.38 | 20.42 | 20.06 | 20.06 | 2,025 | -0.35(-1.71%) |
Aug 29, 2023 | 20.08 | 20.75 | 19.81 | 20.41 | 7,359 | +0.21(+1.04%) |
Aug 28, 2023 | 20.17 | 20.51 | 20.17 | 20.20 | 2,707 | -0.47(-2.27%) |
Aug 25, 2023 | 20.91 | 20.91 | 20.53 | 20.67 | 1,049 | -0.01(-0.05%) |
Aug 24, 2023 | 20.68 | 20.68 | 20.30 | 20.68 | 1,449 | -0.42(-1.99%) |
Aug 23, 2023 | 21.23 | 22.61 | 20.68 | 21.10 | 7,444 | -0.10(-0.47%) |
Aug 22, 2023 | 21.19 | 23.14 | 20.81 | 21.20 | 11,135 | -0.10(-0.47%) |
Aug 21, 2023 | 22.00 | 22.00 | 21.30 | 21.30 | 2,784 | -0.69(-3.14%) |
Aug 18, 2023 | 20.14 | 21.99 | 20.14 | 21.99 | 10,197 | +1.77(+8.75%) |
Aug 17, 2023 | 20.83 | 21.00 | 20.17 | 20.22 | 2,483 | -0.34(-1.65%) |
Aug 16, 2023 | 20.29 | 21.88 | 20.05 | 20.56 | 6,976 | +0.41(+2.03%) |
Aug 15, 2023 | 19.85 | 20.15 | 19.85 | 20.15 | 1,393 | -0.27(-1.32%) |
Aug 14, 2023 | 20.08 | 20.53 | 20.03 | 20.42 | 3,403 | +0.03(+0.15%) |
Aug 11, 2023 | 20.01 | 20.41 | 20.01 | 20.39 | 2,775 | -0.10(-0.49%) |
Aug 10, 2023 | 20.30 | 20.80 | 19.30 | 20.49 | 9,316 | +0.49(+2.45%) |
Aug 09, 2023 | 18.47 | 20.48 | 18.47 | 20.00 | 8,671 | +0.85(+4.44%) |
Aug 08, 2023 | 19.20 | 19.22 | 18.50 | 19.15 | 5,431 | +0.13(+0.68%) |
Aug 07, 2023 | 19.26 | 19.26 | 19.02 | 19.02 | 1,139 | -0.09(-0.47%) |
Aug 04, 2023 | 18.74 | 19.11 | 18.74 | 19.11 | 1,099 | -0.08(-0.42%) |
Aug 03, 2023 | 18.51 | 19.40 | 18.05 | 19.19 | 15,542 | +1.32(+7.39%) |
Aug 02, 2023 | 17.62 | 17.87 | 17.62 | 17.87 | 1,377 | -0.01(-0.06%) |
Aug 01, 2023 | 18.69 | 18.86 | 17.88 | 17.88 | 8,096 | -1.02(-5.40%) |
Jul 31, 2023 | 19.07 | 19.18 | 18.90 | 18.90 | 1,641 | +0.03(+0.16%) |
Jul 28, 2023 | 19.42 | 19.42 | 18.58 | 18.87 | 6,518 | -0.22(-1.15%) |
Jul 27, 2023 | 19.14 | 19.32 | 19.00 | 19.09 | 7,251 | +0.01(+0.05%) |
Jul 26, 2023 | 19.49 | 19.49 | 19.08 | 19.08 | 1,418 | -0.41(-2.10%) |
Jul 25, 2023 | 19.36 | 19.49 | 19.36 | 19.49 | 1,069 | +0.16(+0.83%) |
Jul 24, 2023 | 19.75 | 19.75 | 19.07 | 19.33 | 3,415 | -0.27(-1.38%) |
Jul 21, 2023 | 19.60 | 19.64 | 19.41 | 19.60 | 2,452 | +0.29(+1.50%) |
Jul 20, 2023 | 19.70 | 19.70 | 19.29 | 19.31 | 3,752 | -0.37(-1.88%) |
Jul 19, 2023 | 19.37 | 19.91 | 19.37 | 19.68 | 4,311 | +0.08(+0.41%) |
Jul 18, 2023 | 19.25 | 19.94 | 19.01 | 19.60 | 5,302 | +0.21(+1.08%) |
Jul 17, 2023 | 19.12 | 19.53 | 19.12 | 19.39 | 5,060 | +0.08(+0.41%) |
Jul 14, 2023 | 19.65 | 19.65 | 19.11 | 19.31 | 5,547 | -0.37(-1.88%) |
Jul 13, 2023 | 19.00 | 19.95 | 19.00 | 19.68 | 6,097 | +0.52(+2.71%) |
Jul 12, 2023 | 18.85 | 19.49 | 18.85 | 19.16 | 4,705 | -0.20(-1.03%) |
Jul 11, 2023 | 19.72 | 19.81 | 19.11 | 19.36 | 8,017 | -0.25(-1.27%) |
Jul 10, 2023 | 19.15 | 21.11 | 19.15 | 19.61 | 15,075 | -0.95(-4.62%) |
Jul 07, 2023 | 20.90 | 20.90 | 18.60 | 20.56 | 23,235 | +0.16(+0.78%) |
Jul 06, 2023 | 21.51 | 22.13 | 20.40 | 20.40 | 5,242 | -1.05(-4.90%) |
Jul 05, 2023 | 21.70 | 22.26 | 21.45 | 21.45 | 3,228 | -0.20(-0.92%) |
Jul 03, 2023 | 21.50 | 22.04 | 21.50 | 21.65 | 3,027 | -0.13(-0.60%) |
Jun 30, 2023 | 21.99 | 22.82 | 21.78 | 21.78 | 8,291 | -0.24(-1.09%) |
Jun 29, 2023 | 21.52 | 22.02 | 21.49 | 22.02 | 3,153 | +0.66(+3.09%) |
Jun 28, 2023 | 21.81 | 21.81 | 20.56 | 21.36 | 3,593 | -0.74(-3.35%) |
Jun 27, 2023 | 21.79 | 22.44 | 21.25 | 22.10 | 18,118 | +0.10(+0.45%) |
Jun 26, 2023 | 21.70 | 22.00 | 20.90 | 22.00 | 8,934 | +0.00(+0.00%) |
Jun 23, 2023 | 20.08 | 22.16 | 19.94 | 22.00 | 45,113 | +1.59(+7.79%) |
Jun 22, 2023 | 20.80 | 20.80 | 19.96 | 20.41 | 10,598 | +0.16(+0.79%) |
Jun 21, 2023 | 20.57 | 20.75 | 20.10 | 20.25 | 3,883 | -0.58(-2.78%) |
Jun 20, 2023 | 20.86 | 21.05 | 20.21 | 20.83 | 9,660 | +0.13(+0.63%) |
Jun 16, 2023 | 20.18 | 20.70 | 19.96 | 20.70 | 4,330 | +0.36(+1.77%) |
Jun 15, 2023 | 20.17 | 20.52 | 19.80 | 20.34 | 7,064 | +0.20(+0.99%) |
Jun 14, 2023 | 20.37 | 21.24 | 20.14 | 20.14 | 9,912 | -0.15(-0.74%) |
Jun 13, 2023 | 19.70 | 20.61 | 19.70 | 20.29 | 6,236 | +0.84(+4.32%) |
Jun 12, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 1,336 | -0.40(-2.02%) |
Jun 09, 2023 | 19.61 | 20.00 | 19.48 | 19.85 | 3,871 | -0.26(-1.29%) |
Jun 08, 2023 | 19.38 | 20.11 | 19.12 | 20.11 | 5,172 | +0.72(+3.71%) |
Jun 07, 2023 | 19.39 | 19.41 | 19.39 | 19.39 | 1,927 | +0.92(+4.98%) |
Jun 06, 2023 | 18.21 | 18.76 | 18.21 | 18.47 | 6,560 | +0.36(+1.99%) |
Jun 05, 2023 | 17.93 | 18.25 | 17.84 | 18.11 | 4,746 | +0.27(+1.51%) |
Jun 02, 2023 | 17.50 | 17.84 | 17.50 | 17.84 | 1,915 | +0.49(+2.82%) |
Jun 01, 2023 | 17.17 | 17.47 | 16.72 | 17.35 | 3,605 | +0.10(+0.58%) |
May 31, 2023 | 17.51 | 17.77 | 17.25 | 17.25 | 3,019 | -0.09(-0.52%) |
May 30, 2023 | 17.59 | 17.67 | 17.34 | 17.34 | 1,508 | -0.33(-1.87%) |
May 26, 2023 | 17.89 | 18.11 | 17.67 | 17.67 | 3,534 | -0.38(-2.11%) |
May 25, 2023 | 17.69 | 18.32 | 17.69 | 18.05 | 3,935 | +0.52(+2.97%) |
May 24, 2023 | 17.56 | 17.75 | 17.22 | 17.53 | 5,727 | +0.10(+0.57%) |
May 23, 2023 | 17.43 | 17.43 | 16.80 | 17.43 | 2,144 | +0.32(+1.87%) |
May 22, 2023 | 17.07 | 17.22 | 16.58 | 17.11 | 5,319 | +0.23(+1.36%) |
May 19, 2023 | 17.00 | 17.00 | 16.55 | 16.88 | 4,403 | -0.16(-0.94%) |
May 18, 2023 | 16.90 | 17.11 | 16.75 | 17.04 | 3,186 | +0.31(+1.85%) |
May 17, 2023 | 17.00 | 17.03 | 16.50 | 16.73 | 15,873 | -0.28(-1.65%) |
May 16, 2023 | 17.09 | 17.66 | 17.01 | 17.01 | 3,499 | -0.25(-1.45%) |
May 15, 2023 | 17.77 | 17.77 | 16.83 | 17.26 | 9,075 | -0.43(-2.43%) |
May 12, 2023 | 17.50 | 17.84 | 17.50 | 17.69 | 2,402 | +0.07(+0.40%) |
May 11, 2023 | 17.74 | 17.76 | 17.61 | 17.62 | 2,959 | -0.31(-1.73%) |
May 10, 2023 | 18.83 | 19.23 | 17.65 | 17.93 | 4,734 | -1.02(-5.38%) |
May 09, 2023 | 19.00 | 19.14 | 18.34 | 18.95 | 8,192 | -0.13(-0.68%) |
May 08, 2023 | 18.94 | 19.15 | 18.79 | 19.08 | 5,261 | +0.29(+1.54%) |
May 05, 2023 | 17.92 | 18.85 | 17.92 | 18.79 | 5,282 | +0.67(+3.70%) |
May 04, 2023 | 18.41 | 18.41 | 18.08 | 18.12 | 4,127 | +0.37(+2.08%) |
May 03, 2023 | 17.70 | 17.95 | 17.52 | 17.75 | 5,277 | +0.25(+1.43%) |
May 02, 2023 | 18.00 | 18.17 | 17.50 | 17.50 | 10,034 | -0.75(-4.11%) |
May 01, 2023 | 18.41 | 18.52 | 18.03 | 18.25 | 7,983 | -0.38(-2.04%) |
Apr 28, 2023 | 18.31 | 18.72 | 18.11 | 18.63 | 11,613 | +0.11(+0.59%) |
Apr 27, 2023 | 18.48 | 18.52 | 18.25 | 18.52 | 2,973 | -0.01(-0.05%) |
Apr 26, 2023 | 18.69 | 18.70 | 18.01 | 18.53 | 2,564 | +0.47(+2.60%) |
Apr 25, 2023 | 18.20 | 18.35 | 17.71 | 18.06 | 5,779 | +0.06(+0.33%) |
Apr 24, 2023 | 18.00 | 18.72 | 18.00 | 18.00 | 22,992 | +0.00(+0.00%) |
Apr 21, 2023 | 18.22 | 18.50 | 18.00 | 18.00 | 3,997 | -0.40(-2.17%) |
Apr 20, 2023 | 19.39 | 19.78 | 18.35 | 18.40 | 5,461 | -0.99(-5.11%) |
Apr 19, 2023 | 20.50 | 20.61 | 19.32 | 19.39 | 18,191 | -1.31(-6.33%) |
Apr 18, 2023 | 21.46 | 21.63 | 20.66 | 20.70 | 13,303 | -0.34(-1.62%) |
Apr 17, 2023 | 20.59 | 21.30 | 20.59 | 21.04 | 5,847 | +0.45(+2.19%) |
Apr 14, 2023 | 21.25 | 21.54 | 20.56 | 20.59 | 10,773 | -0.72(-3.38%) |
Apr 13, 2023 | 21.68 | 22.00 | 21.30 | 21.31 | 3,687 | -0.10(-0.47%) |
Apr 12, 2023 | 22.04 | 22.75 | 21.25 | 21.41 | 20,456 | -0.13(-0.60%) |
Apr 11, 2023 | 20.52 | 21.97 | 20.52 | 21.54 | 7,826 | +1.24(+6.11%) |
Apr 10, 2023 | 20.00 | 20.55 | 20.00 | 20.30 | 8,952 | -0.13(-0.64%) |
Apr 06, 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 828 | -0.04(-0.20%) |
Apr 05, 2023 | 20.12 | 20.52 | 20.12 | 20.47 | 1,870 | +0.44(+2.20%) |
Apr 04, 2023 | 21.02 | 21.56 | 20.03 | 20.03 | 11,649 | -1.00(-4.76%) |