Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.18 | 24.36 | 23.89 | 23.97 | 30,506 | -0.34(-1.39%) |
Mar 27, 2024 | 23.62 | 24.33 | 23.52 | 24.30 | 29,317 | +1.03(+4.44%) |
Mar 26, 2024 | 23.81 | 23.81 | 23.27 | 23.27 | 25,985 | -0.27(-1.14%) |
Mar 25, 2024 | 23.90 | 24.06 | 23.45 | 23.54 | 24,047 | -0.21(-0.88%) |
Mar 22, 2024 | 24.50 | 24.61 | 23.56 | 23.75 | 43,900 | -0.62(-2.53%) |
Mar 21, 2024 | 24.11 | 24.56 | 23.88 | 24.36 | 54,866 | +0.25(+1.03%) |
Mar 20, 2024 | 23.15 | 24.15 | 23.03 | 24.11 | 48,100 | +0.77(+3.32%) |
Mar 19, 2024 | 22.29 | 23.37 | 22.29 | 23.34 | 36,758 | +1.09(+4.91%) |
Mar 18, 2024 | 21.94 | 22.38 | 21.91 | 22.25 | 27,482 | +0.23(+1.04%) |
Mar 15, 2024 | 21.90 | 22.25 | 21.84 | 22.02 | 109,348 | -0.20(-0.89%) |
Mar 14, 2024 | 22.28 | 22.50 | 21.92 | 22.22 | 43,133 | -0.22(-0.97%) |
Mar 13, 2024 | 22.57 | 22.64 | 22.16 | 22.44 | 30,246 | -0.13(-0.57%) |
Mar 12, 2024 | 22.52 | 22.70 | 22.03 | 22.57 | 31,200 | -0.05(-0.22%) |
Mar 11, 2024 | 22.74 | 22.74 | 22.15 | 22.62 | 25,742 | -0.21(-0.91%) |
Mar 08, 2024 | 23.77 | 23.77 | 22.64 | 22.82 | 26,828 | -0.54(-2.29%) |
Mar 07, 2024 | 22.90 | 23.47 | 22.33 | 23.36 | 66,107 | +0.72(+3.20%) |
Mar 06, 2024 | 22.84 | 22.84 | 22.03 | 22.64 | 40,309 | +0.03(+0.13%) |
Mar 05, 2024 | 22.19 | 22.70 | 22.19 | 22.61 | 43,839 | +0.41(+1.83%) |
Mar 04, 2024 | 22.26 | 22.49 | 22.00 | 22.20 | 18,584 | -0.24(-1.06%) |
Mar 01, 2024 | 22.59 | 22.78 | 22.40 | 22.44 | 16,915 | -0.26(-1.14%) |
Feb 29, 2024 | 22.74 | 22.78 | 22.23 | 22.69 | 34,593 | +0.38(+1.69%) |
Feb 28, 2024 | 22.30 | 22.69 | 22.30 | 22.32 | 17,228 | -0.17(-0.76%) |
Feb 27, 2024 | 22.79 | 22.79 | 22.33 | 22.49 | 12,585 | -0.14(-0.61%) |
Feb 26, 2024 | 22.68 | 22.90 | 22.41 | 22.63 | 13,029 | -0.24(-1.04%) |
Feb 23, 2024 | 22.80 | 23.22 | 22.75 | 22.86 | 19,854 | -0.02(-0.09%) |
Feb 22, 2024 | 23.09 | 23.30 | 22.70 | 22.88 | 63,251 | -0.34(-1.44%) |
Feb 21, 2024 | 23.70 | 23.70 | 23.03 | 23.22 | 30,000 | -0.50(-2.12%) |
Feb 20, 2024 | 24.24 | 24.38 | 23.59 | 23.72 | 24,364 | -0.51(-2.12%) |
Feb 16, 2024 | 24.19 | 24.36 | 23.94 | 24.23 | 31,047 | -0.15(-0.61%) |
Feb 15, 2024 | 23.99 | 24.60 | 23.64 | 24.38 | 55,037 | +0.52(+2.19%) |
Feb 14, 2024 | 24.27 | 24.27 | 23.67 | 23.86 | 30,124 | +0.13(+0.54%) |
Feb 13, 2024 | 24.15 | 24.60 | 22.87 | 23.73 | 103,506 | -1.29(-5.16%) |
Feb 12, 2024 | 24.41 | 25.23 | 24.41 | 25.02 | 47,958 | +0.79(+3.26%) |
Feb 09, 2024 | 24.36 | 24.36 | 23.95 | 24.23 | 36,536 | +0.19(+0.78%) |
Feb 08, 2024 | 24.22 | 24.32 | 23.88 | 24.05 | 33,007 | -0.02(-0.08%) |
Feb 07, 2024 | 24.32 | 24.36 | 23.89 | 24.07 | 35,008 | -0.14(-0.57%) |
Feb 06, 2024 | 23.59 | 24.64 | 23.59 | 24.20 | 35,398 | +0.44(+1.87%) |
Feb 05, 2024 | 23.63 | 24.23 | 23.62 | 23.76 | 67,727 | -0.34(-1.39%) |
Feb 02, 2024 | 22.98 | 24.38 | 22.98 | 24.10 | 45,721 | +0.50(+2.13%) |
Feb 01, 2024 | 23.01 | 23.59 | 22.60 | 23.59 | 29,252 | +0.94(+4.14%) |
Jan 31, 2024 | 23.44 | 23.57 | 22.61 | 22.66 | 41,312 | -0.69(-2.96%) |
Jan 30, 2024 | 23.18 | 23.39 | 23.04 | 23.35 | 18,870 | -0.02(-0.08%) |
Jan 29, 2024 | 22.70 | 23.56 | 22.40 | 23.37 | 49,614 | +0.55(+2.42%) |
Jan 26, 2024 | 22.92 | 22.93 | 22.45 | 22.81 | 17,083 | +0.16(+0.70%) |
Jan 25, 2024 | 22.88 | 22.88 | 22.42 | 22.66 | 33,277 | +0.28(+1.23%) |
Jan 24, 2024 | 22.89 | 22.89 | 22.30 | 22.38 | 24,699 | -0.13(-0.57%) |
Jan 23, 2024 | 22.98 | 22.98 | 22.11 | 22.51 | 39,427 | -0.19(-0.83%) |
Jan 22, 2024 | 22.12 | 22.70 | 22.12 | 22.70 | 23,917 | +0.49(+2.22%) |
Jan 19, 2024 | 21.95 | 22.30 | 21.42 | 22.20 | 32,850 | +0.52(+2.41%) |
Jan 18, 2024 | 21.18 | 21.74 | 21.08 | 21.68 | 27,557 | +0.48(+2.28%) |
Jan 17, 2024 | 20.79 | 21.32 | 20.79 | 21.20 | 21,569 | -0.02(-0.09%) |
Jan 16, 2024 | 20.99 | 21.35 | 21.00 | 21.22 | 24,011 | +0.17(+0.80%) |
Jan 12, 2024 | 21.62 | 21.62 | 20.78 | 21.05 | 24,190 | -0.10(-0.47%) |
Jan 11, 2024 | 21.17 | 21.34 | 20.79 | 21.15 | 47,260 | -0.24(-1.11%) |
Jan 10, 2024 | 21.23 | 21.43 | 21.05 | 21.38 | 27,511 | -0.02(-0.09%) |
Jan 09, 2024 | 21.23 | 21.70 | 21.09 | 21.40 | 28,984 | -0.22(-1.00%) |
Jan 08, 2024 | 21.48 | 21.78 | 21.34 | 21.62 | 39,139 | -0.04(-0.18%) |
Jan 05, 2024 | 21.23 | 21.84 | 21.23 | 21.66 | 75,422 | +0.15(+0.69%) |
Jan 04, 2024 | 22.05 | 22.05 | 21.38 | 21.51 | 46,316 | -0.23(-1.04%) |
Jan 03, 2024 | 22.47 | 22.55 | 21.71 | 21.74 | 54,377 | -0.76(-3.38%) |
Jan 02, 2024 | 22.69 | 22.76 | 22.00 | 22.50 | 46,713 | -0.46(-2.02%) |
Dec 29, 2023 | 23.26 | 23.26 | 22.70 | 22.96 | 47,970 | -0.20(-0.85%) |
Dec 28, 2023 | 23.08 | 23.59 | 23.00 | 23.16 | 46,834 | -0.22(-0.93%) |
Dec 27, 2023 | 23.59 | 23.79 | 23.04 | 23.38 | 39,351 | -0.02(-0.08%) |
Dec 26, 2023 | 22.82 | 23.67 | 22.82 | 23.40 | 31,399 | +0.55(+2.42%) |
Dec 22, 2023 | 22.29 | 23.09 | 22.28 | 22.84 | 57,900 | +0.54(+2.43%) |
Dec 21, 2023 | 21.76 | 22.34 | 21.76 | 22.30 | 43,807 | +0.75(+3.48%) |
Dec 20, 2023 | 21.94 | 21.99 | 21.26 | 21.55 | 72,565 | -0.32(-1.44%) |
Dec 19, 2023 | 22.16 | 22.26 | 21.73 | 21.87 | 65,424 | -0.15(-0.67%) |
Dec 18, 2023 | 22.33 | 22.46 | 21.63 | 22.02 | 45,766 | -0.21(-0.93%) |
Dec 15, 2023 | 22.74 | 22.74 | 21.81 | 22.22 | 151,816 | +0.07(+0.31%) |
Dec 14, 2023 | 21.11 | 22.15 | 21.03 | 22.15 | 76,538 | +1.51(+7.31%) |
Dec 13, 2023 | 19.42 | 20.74 | 19.33 | 20.64 | 68,424 | +1.11(+5.71%) |
Dec 12, 2023 | 19.52 | 19.62 | 19.29 | 19.53 | 36,266 | +0.11(+0.56%) |
Dec 11, 2023 | 19.29 | 19.52 | 19.23 | 19.42 | 87,249 | +0.18(+0.92%) |
Dec 08, 2023 | 19.32 | 19.53 | 19.10 | 19.24 | 34,649 | -0.05(-0.26%) |
Dec 07, 2023 | 19.30 | 19.37 | 19.05 | 19.29 | 38,111 | -0.05(-0.25%) |
Dec 06, 2023 | 19.27 | 19.80 | 19.24 | 19.34 | 31,669 | +0.35(+1.82%) |
Dec 05, 2023 | 19.21 | 19.30 | 18.85 | 19.00 | 35,866 | -0.19(-0.98%) |
Dec 04, 2023 | 19.27 | 19.56 | 19.03 | 19.18 | 37,106 | -0.12(-0.61%) |
Dec 01, 2023 | 18.11 | 19.41 | 18.03 | 19.30 | 101,903 | +1.35(+7.53%) |
Nov 30, 2023 | 17.15 | 18.46 | 17.15 | 17.95 | 82,814 | +0.79(+4.60%) |
Nov 29, 2023 | 17.33 | 17.33 | 16.69 | 17.16 | 56,264 | +0.81(+4.93%) |
Nov 28, 2023 | 16.24 | 16.52 | 16.13 | 16.36 | 38,131 | +0.20(+1.21%) |
Nov 27, 2023 | 16.27 | 16.27 | 15.96 | 16.16 | 16,620 | -0.14(-0.84%) |
Nov 24, 2023 | 16.24 | 16.30 | 16.11 | 16.30 | 6,499 | +0.20(+1.21%) |
Nov 22, 2023 | 16.21 | 16.21 | 15.86 | 16.10 | 24,560 | +0.12(+0.73%) |
Nov 21, 2023 | 15.97 | 16.29 | 15.75 | 15.98 | 46,516 | +0.12(+0.74%) |
Nov 20, 2023 | 15.76 | 16.08 | 15.57 | 15.87 | 33,501 | +0.02(+0.12%) |
Nov 17, 2023 | 16.21 | 16.35 | 15.73 | 15.85 | 64,837 | -0.30(-1.88%) |
Nov 16, 2023 | 16.30 | 16.30 | 15.99 | 16.15 | 35,885 | -0.16(-0.96%) |
Nov 15, 2023 | 16.61 | 16.79 | 16.17 | 16.31 | 40,537 | -0.23(-1.42%) |
Nov 14, 2023 | 15.58 | 16.56 | 15.48 | 16.54 | 97,149 | +1.52(+10.08%) |
Nov 13, 2023 | 15.15 | 15.21 | 14.89 | 15.03 | 75,954 | -0.13(-0.84%) |
Nov 10, 2023 | 15.69 | 15.69 | 15.06 | 15.15 | 75,403 | -0.37(-2.39%) |
Nov 09, 2023 | 16.14 | 16.34 | 15.37 | 15.53 | 40,340 | -0.40(-2.52%) |
Nov 08, 2023 | 15.62 | 15.93 | 15.51 | 15.93 | 42,447 | +0.39(+2.52%) |
Nov 07, 2023 | 15.53 | 15.54 | 15.29 | 15.54 | 31,183 | -0.18(-1.12%) |
Nov 06, 2023 | 16.13 | 16.20 | 15.64 | 15.71 | 44,502 | -0.61(-3.71%) |
Nov 03, 2023 | 14.93 | 16.66 | 14.85 | 16.32 | 77,192 | +1.76(+12.09%) |
Nov 02, 2023 | 14.59 | 14.85 | 14.36 | 14.56 | 58,553 | +0.29(+2.06%) |
Nov 01, 2023 | 13.79 | 14.57 | 13.79 | 14.26 | 88,006 | +0.36(+2.60%) |
Oct 31, 2023 | 14.24 | 14.41 | 13.76 | 13.90 | 83,531 | -0.61(-4.18%) |
Oct 30, 2023 | 13.98 | 14.58 | 13.80 | 14.51 | 119,687 | +0.66(+4.80%) |
Oct 27, 2023 | 14.20 | 14.20 | 13.69 | 13.84 | 65,525 | -0.33(-2.34%) |
Oct 26, 2023 | 14.92 | 14.92 | 14.12 | 14.18 | 46,219 | -0.58(-3.91%) |
Oct 25, 2023 | 15.25 | 15.25 | 14.71 | 14.75 | 43,320 | -0.62(-4.01%) |
Oct 24, 2023 | 15.95 | 15.95 | 15.08 | 15.37 | 48,226 | -0.32(-2.06%) |
Oct 23, 2023 | 15.89 | 16.26 | 15.54 | 15.69 | 48,683 | -0.25(-1.59%) |
Oct 20, 2023 | 16.38 | 16.38 | 15.89 | 15.95 | 39,805 | -0.26(-1.63%) |
Oct 19, 2023 | 16.16 | 16.45 | 16.08 | 16.21 | 38,431 | -0.05(-0.30%) |
Oct 18, 2023 | 16.53 | 16.67 | 16.24 | 16.26 | 25,591 | -0.56(-3.31%) |
Oct 17, 2023 | 16.28 | 16.82 | 16.22 | 16.82 | 39,981 | +0.29(+1.78%) |
Oct 16, 2023 | 16.03 | 16.61 | 15.79 | 16.52 | 74,436 | +0.50(+3.11%) |
Oct 13, 2023 | 16.70 | 16.83 | 15.97 | 16.02 | 67,385 | -0.69(-4.15%) |
Oct 12, 2023 | 16.77 | 16.86 | 16.45 | 16.72 | 34,815 | -0.33(-1.95%) |
Oct 11, 2023 | 17.50 | 17.72 | 16.93 | 17.05 | 20,473 | -0.45(-2.57%) |
Oct 10, 2023 | 17.22 | 17.64 | 16.88 | 17.50 | 42,845 | +0.19(+1.07%) |
Oct 09, 2023 | 16.78 | 17.41 | 16.74 | 17.31 | 43,670 | +0.30(+1.78%) |
Oct 06, 2023 | 16.38 | 17.03 | 16.18 | 17.01 | 40,290 | +0.46(+2.78%) |
Oct 05, 2023 | 16.35 | 16.62 | 16.17 | 16.55 | 63,140 | -0.03(-0.18%) |
Oct 04, 2023 | 16.17 | 16.69 | 16.13 | 16.58 | 61,863 | +0.32(+1.98%) |
Oct 03, 2023 | 16.84 | 16.84 | 15.83 | 16.26 | 89,771 | -0.71(-4.20%) |
Oct 02, 2023 | 17.34 | 17.45 | 16.59 | 16.97 | 42,747 | -0.70(-3.98%) |
Sep 29, 2023 | 17.99 | 17.99 | 17.59 | 17.68 | 36,613 | -0.22(-1.26%) |
Sep 28, 2023 | 17.85 | 18.32 | 17.43 | 17.90 | 54,351 | +0.20(+1.10%) |
Sep 27, 2023 | 18.01 | 18.08 | 17.54 | 17.71 | 106,779 | -0.04(-0.22%) |
Sep 26, 2023 | 18.18 | 18.33 | 17.52 | 17.74 | 80,291 | -0.42(-2.31%) |
Sep 25, 2023 | 18.20 | 18.18 | 17.94 | 18.16 | 43,284 | -0.25(-1.38%) |
Sep 22, 2023 | 18.68 | 18.68 | 18.16 | 18.42 | 58,507 | +0.06(+0.32%) |
Sep 21, 2023 | 18.84 | 19.02 | 18.16 | 18.36 | 47,795 | -0.70(-3.69%) |
Sep 20, 2023 | 19.12 | 19.53 | 19.03 | 19.06 | 19,592 | -0.14(-0.71%) |
Sep 19, 2023 | 19.51 | 19.65 | 19.13 | 19.20 | 35,349 | -0.20(-1.01%) |
Sep 18, 2023 | 19.35 | 19.65 | 19.26 | 19.40 | 31,919 | -0.19(-0.95%) |
Sep 15, 2023 | 18.63 | 19.83 | 18.63 | 19.58 | 148,038 | +0.96(+5.14%) |
Sep 14, 2023 | 18.22 | 18.66 | 18.22 | 18.62 | 38,967 | +0.51(+2.81%) |
Sep 13, 2023 | 17.63 | 18.26 | 17.60 | 18.12 | 38,006 | +0.40(+2.26%) |
Sep 12, 2023 | 17.15 | 17.72 | 17.07 | 17.72 | 30,732 | +0.42(+2.43%) |
Sep 11, 2023 | 17.01 | 17.60 | 17.01 | 17.29 | 54,304 | +0.26(+1.55%) |
Sep 08, 2023 | 17.31 | 17.32 | 16.82 | 17.03 | 56,138 | -0.03(-0.17%) |
Sep 07, 2023 | 17.22 | 17.41 | 16.91 | 17.06 | 71,297 | -0.13(-0.74%) |
Sep 06, 2023 | 17.38 | 17.43 | 16.94 | 17.19 | 127,423 | -0.31(-1.79%) |
Sep 05, 2023 | 17.25 | 17.64 | 17.25 | 17.50 | 47,703 | +0.06(+0.34%) |
Sep 01, 2023 | 17.37 | 17.69 | 17.37 | 17.44 | 18,872 | +0.18(+1.02%) |
Aug 31, 2023 | 17.65 | 17.65 | 17.00 | 17.27 | 43,795 | -0.50(-2.81%) |
Aug 30, 2023 | 17.91 | 18.32 | 17.73 | 17.76 | 29,513 | -0.26(-1.43%) |
Aug 29, 2023 | 18.12 | 18.27 | 17.89 | 18.02 | 15,473 | -0.02(-0.11%) |
Aug 28, 2023 | 17.58 | 18.30 | 17.58 | 18.04 | 26,742 | +0.65(+3.74%) |
Aug 25, 2023 | 17.21 | 17.57 | 17.03 | 17.39 | 21,231 | +0.16(+0.96%) |
Aug 24, 2023 | 17.26 | 17.39 | 17.04 | 17.23 | 29,124 | -0.18(-1.06%) |
Aug 23, 2023 | 17.36 | 17.71 | 17.18 | 17.41 | 21,829 | +0.08(+0.45%) |
Aug 22, 2023 | 17.89 | 17.89 | 17.05 | 17.33 | 28,095 | -0.45(-2.51%) |
Aug 21, 2023 | 18.22 | 18.24 | 17.61 | 17.78 | 18,373 | -0.52(-2.86%) |
Aug 18, 2023 | 18.07 | 18.34 | 17.88 | 18.30 | 40,943 | -0.01(-0.05%) |
Aug 17, 2023 | 19.11 | 19.11 | 18.23 | 18.31 | 20,057 | -0.82(-4.31%) |
Aug 16, 2023 | 19.26 | 19.30 | 19.09 | 19.14 | 22,268 | -0.07(-0.35%) |
Aug 15, 2023 | 19.47 | 19.74 | 19.04 | 19.20 | 31,684 | -0.36(-1.83%) |
Aug 14, 2023 | 19.65 | 19.78 | 19.50 | 19.56 | 11,878 | -0.14(-0.69%) |
Aug 11, 2023 | 19.67 | 19.88 | 19.60 | 19.70 | 17,009 | +0.01(+0.05%) |
Aug 10, 2023 | 19.96 | 20.11 | 19.62 | 19.69 | 23,109 | -0.10(-0.49%) |
Aug 09, 2023 | 19.84 | 19.98 | 19.67 | 19.79 | 25,336 | -0.13(-0.63%) |
Aug 08, 2023 | 19.31 | 19.98 | 19.40 | 19.91 | 15,168 | +0.30(+1.53%) |
Aug 07, 2023 | 19.41 | 19.91 | 19.35 | 19.61 | 13,184 | -0.23(-1.17%) |
Aug 04, 2023 | 19.77 | 20.27 | 19.77 | 19.84 | 14,888 | +0.02(+0.10%) |
Aug 03, 2023 | 19.82 | 20.15 | 19.81 | 19.83 | 16,760 | -0.09(-0.44%) |
Aug 02, 2023 | 19.86 | 19.98 | 19.54 | 19.91 | 28,700 | -0.16(-0.77%) |
Aug 01, 2023 | 19.70 | 20.26 | 19.53 | 20.07 | 15,136 | +0.16(+0.83%) |
Jul 31, 2023 | 19.88 | 19.99 | 19.81 | 19.90 | 13,143 | -0.03(-0.15%) |
Jul 28, 2023 | 20.14 | 20.14 | 19.77 | 19.93 | 24,783 | -0.02(-0.10%) |
Jul 27, 2023 | 20.12 | 20.12 | 19.72 | 19.95 | 31,602 | -0.15(-0.72%) |
Jul 26, 2023 | 19.57 | 20.13 | 19.53 | 20.10 | 23,994 | +0.35(+1.77%) |
Jul 25, 2023 | 19.92 | 20.05 | 19.53 | 19.75 | 33,020 | -0.05(-0.24%) |
Jul 24, 2023 | 19.28 | 19.85 | 19.27 | 19.80 | 18,096 | +0.53(+2.77%) |
Jul 21, 2023 | 19.44 | 19.62 | 19.06 | 19.26 | 43,473 | -0.25(-1.29%) |
Jul 20, 2023 | 19.44 | 19.56 | 19.11 | 19.51 | 32,092 | +0.10(+0.50%) |
Jul 19, 2023 | 19.05 | 19.43 | 19.05 | 19.42 | 28,177 | +0.38(+1.99%) |
Jul 18, 2023 | 18.91 | 19.31 | 18.91 | 19.04 | 41,411 | +0.16(+0.82%) |
Jul 17, 2023 | 18.90 | 19.22 | 18.84 | 18.88 | 17,332 | -0.16(-0.87%) |
Jul 14, 2023 | 19.13 | 19.19 | 18.91 | 19.05 | 33,616 | -0.18(-0.96%) |
Jul 13, 2023 | 18.89 | 19.38 | 18.89 | 19.23 | 41,351 | +0.39(+2.06%) |
Jul 12, 2023 | 18.80 | 18.93 | 18.59 | 18.85 | 41,992 | +0.46(+2.48%) |
Jul 11, 2023 | 18.68 | 18.68 | 18.16 | 18.39 | 69,271 | -0.26(-1.40%) |
Jul 10, 2023 | 18.53 | 18.66 | 18.53 | 18.65 | 28,468 | -0.01(-0.05%) |
Jul 07, 2023 | 18.51 | 18.85 | 18.35 | 18.66 | 62,360 | +0.27(+1.48%) |
Jul 06, 2023 | 18.29 | 18.47 | 18.01 | 18.39 | 31,368 | -0.23(-1.25%) |
Jul 05, 2023 | 18.42 | 18.70 | 18.24 | 18.62 | 62,909 | -0.16(-0.83%) |
Jul 03, 2023 | 18.14 | 18.79 | 18.14 | 18.78 | 14,069 | +0.47(+2.54%) |
Jun 30, 2023 | 18.59 | 18.64 | 18.27 | 18.31 | 64,334 | -0.11(-0.58%) |
Jun 29, 2023 | 18.22 | 18.48 | 18.15 | 18.42 | 47,948 | +0.13(+0.69%) |
Jun 28, 2023 | 18.24 | 18.32 | 18.01 | 18.29 | 43,955 | +0.01(+0.05%) |
Jun 27, 2023 | 18.16 | 18.29 | 18.02 | 18.28 | 81,569 | +0.01(+0.05%) |
Jun 26, 2023 | 18.06 | 18.53 | 17.97 | 18.27 | 53,767 | +0.02(+0.11%) |
Jun 23, 2023 | 18.13 | 18.27 | 17.94 | 18.25 | 344,513 | -0.26(-1.41%) |
Jun 22, 2023 | 18.94 | 19.01 | 18.40 | 18.52 | 43,439 | -0.51(-2.70%) |
Jun 21, 2023 | 19.12 | 19.25 | 18.96 | 19.03 | 33,358 | -0.16(-0.86%) |
Jun 20, 2023 | 20.34 | 20.34 | 19.16 | 19.19 | 69,958 | -1.45(-7.00%) |
Jun 16, 2023 | 21.16 | 21.16 | 20.47 | 20.64 | 85,693 | -0.23(-1.12%) |
Jun 15, 2023 | 20.32 | 20.87 | 20.22 | 20.87 | 44,764 | +0.50(+2.48%) |
Jun 14, 2023 | 20.74 | 20.79 | 20.13 | 20.37 | 44,494 | -0.21(-1.04%) |
Jun 13, 2023 | 20.21 | 20.65 | 20.16 | 20.58 | 56,544 | +0.36(+1.77%) |
Jun 12, 2023 | 20.18 | 20.43 | 20.17 | 20.22 | 36,991 | -0.08(-0.38%) |
Jun 09, 2023 | 20.20 | 20.36 | 19.83 | 20.30 | 36,527 | -0.05(-0.24%) |
Jun 08, 2023 | 20.33 | 20.42 | 20.15 | 20.35 | 39,481 | -0.02(-0.10%) |
Jun 07, 2023 | 20.50 | 20.51 | 19.98 | 20.37 | 86,024 | +0.09(+0.43%) |
Jun 06, 2023 | 20.09 | 20.41 | 19.83 | 20.28 | 51,610 | +0.36(+1.80%) |
Jun 05, 2023 | 20.06 | 20.11 | 19.78 | 19.92 | 16,216 | -0.36(-1.77%) |
Jun 02, 2023 | 20.33 | 20.33 | 19.92 | 20.28 | 80,125 | +0.37(+1.85%) |
Jun 01, 2023 | 20.32 | 20.32 | 19.48 | 19.91 | 63,423 | -0.04(-0.19%) |
May 31, 2023 | 20.19 | 20.29 | 19.60 | 19.95 | 62,791 | -0.30(-1.48%) |
May 30, 2023 | 20.39 | 20.39 | 19.98 | 20.25 | 18,524 | -0.10(-0.49%) |
May 26, 2023 | 20.37 | 20.59 | 20.23 | 20.35 | 23,577 | -0.10(-0.47%) |
May 25, 2023 | 20.66 | 20.83 | 20.30 | 20.45 | 23,611 | -0.29(-1.39%) |
May 24, 2023 | 21.36 | 21.36 | 20.74 | 20.74 | 21,976 | -0.89(-4.10%) |
May 23, 2023 | 22.09 | 22.09 | 21.17 | 21.62 | 87,033 | -0.42(-1.92%) |
May 22, 2023 | 21.32 | 22.23 | 21.19 | 22.05 | 29,769 | +0.74(+3.48%) |
May 19, 2023 | 21.76 | 22.06 | 21.08 | 21.30 | 31,193 | -0.39(-1.82%) |
May 18, 2023 | 22.06 | 22.30 | 21.61 | 21.70 | 51,593 | -0.28(-1.27%) |
May 17, 2023 | 20.29 | 22.11 | 20.29 | 21.98 | 79,245 | +1.73(+8.56%) |
May 16, 2023 | 20.37 | 20.68 | 20.14 | 20.25 | 34,719 | -0.30(-1.45%) |
May 15, 2023 | 19.24 | 20.57 | 19.24 | 20.54 | 32,424 | +1.43(+7.46%) |
May 12, 2023 | 18.08 | 19.19 | 18.08 | 19.12 | 28,510 | +1.19(+6.66%) |
May 11, 2023 | 18.17 | 18.17 | 17.72 | 17.92 | 49,873 | -0.39(-2.10%) |
May 10, 2023 | 18.40 | 18.49 | 17.89 | 18.31 | 32,125 | +0.19(+1.06%) |
May 09, 2023 | 17.94 | 18.38 | 17.82 | 18.12 | 24,216 | +0.19(+1.07%) |
May 08, 2023 | 17.67 | 18.18 | 17.58 | 17.92 | 24,029 | +0.37(+2.08%) |
May 05, 2023 | 17.36 | 17.78 | 17.36 | 17.56 | 32,043 | +0.55(+3.23%) |
May 04, 2023 | 17.21 | 17.48 | 16.79 | 17.01 | 58,362 | -0.44(-2.54%) |
May 03, 2023 | 17.58 | 17.74 | 17.38 | 17.45 | 86,657 | -0.05(-0.28%) |
May 02, 2023 | 18.10 | 18.13 | 17.45 | 17.50 | 34,916 | -0.64(-3.51%) |
May 01, 2023 | 17.68 | 18.23 | 17.68 | 18.14 | 30,954 | +0.36(+2.00%) |
Apr 28, 2023 | 17.61 | 17.96 | 17.56 | 17.78 | 37,872 | +0.16(+0.93%) |
Apr 27, 2023 | 17.79 | 17.90 | 17.48 | 17.62 | 68,647 | -0.02(-0.11%) |
Apr 26, 2023 | 17.99 | 18.14 | 17.46 | 17.64 | 97,123 | -0.53(-2.92%) |
Apr 25, 2023 | 18.83 | 19.18 | 18.06 | 18.16 | 46,134 | -0.93(-4.89%) |
Apr 24, 2023 | 18.90 | 19.21 | 18.77 | 19.10 | 14,660 | +0.18(+0.97%) |
Apr 21, 2023 | 19.38 | 20.00 | 18.88 | 18.92 | 31,067 | -0.55(-2.82%) |
Apr 20, 2023 | 19.69 | 19.84 | 19.27 | 19.47 | 27,658 | -0.36(-1.80%) |
Apr 19, 2023 | 19.81 | 19.89 | 19.71 | 19.82 | 9,426 | -0.07(-0.34%) |
Apr 18, 2023 | 19.94 | 20.11 | 19.73 | 19.89 | 28,417 | +0.04(+0.19%) |
Apr 17, 2023 | 19.25 | 19.91 | 19.25 | 19.85 | 17,343 | +0.54(+2.79%) |
Apr 14, 2023 | 19.47 | 19.84 | 19.15 | 19.31 | 27,384 | -0.19(-0.99%) |
Apr 13, 2023 | 19.37 | 19.73 | 19.37 | 19.50 | 15,909 | +0.19(+1.00%) |
Apr 12, 2023 | 19.92 | 19.93 | 19.26 | 19.31 | 21,454 | -0.37(-1.86%) |
Apr 11, 2023 | 19.31 | 19.80 | 19.31 | 19.68 | 29,716 | +0.54(+2.82%) |
Apr 10, 2023 | 18.26 | 19.38 | 18.25 | 19.14 | 36,027 | +0.69(+3.76%) |
Apr 06, 2023 | 18.46 | 18.48 | 18.15 | 18.44 | 14,337 | +0.15(+0.84%) |
Apr 05, 2023 | 18.82 | 19.10 | 18.24 | 18.29 | 28,521 | -0.67(-3.56%) |
Apr 04, 2023 | 18.96 | 19.19 | 18.75 | 18.96 | 67,980 | -0.10(-0.51%) |