Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.14 | 29.33 | 28.59 | 29.17 | 39,955 | -0.69(-2.31%) |
Mar 27, 2024 | 30.00 | 30.14 | 29.76 | 29.86 | 35,256 | -0.14(-0.47%) |
Mar 26, 2024 | 30.01 | 30.11 | 29.78 | 30.00 | 51,007 | +0.32(+1.08%) |
Mar 25, 2024 | 29.57 | 29.84 | 29.57 | 29.68 | 42,723 | -0.06(-0.20%) |
Mar 22, 2024 | 29.86 | 29.92 | 29.73 | 29.74 | 22,827 | -0.07(-0.22%) |
Mar 21, 2024 | 29.63 | 29.88 | 29.63 | 29.80 | 21,189 | +0.21(+0.72%) |
Mar 20, 2024 | 29.25 | 29.68 | 29.18 | 29.59 | 21,547 | +0.33(+1.13%) |
Mar 19, 2024 | 29.14 | 29.34 | 29.06 | 29.26 | 39,301 | +0.04(+0.15%) |
Mar 18, 2024 | 29.56 | 29.56 | 29.14 | 29.22 | 52,605 | -0.46(-1.56%) |
Mar 15, 2024 | 29.81 | 29.85 | 29.57 | 29.68 | 26,451 | +0.29(+0.99%) |
Mar 14, 2024 | 29.54 | 29.62 | 29.34 | 29.39 | 112,894 | -0.29(-0.98%) |
Mar 13, 2024 | 29.61 | 29.79 | 29.56 | 29.68 | 22,375 | +0.14(+0.46%) |
Mar 12, 2024 | 29.26 | 29.59 | 29.18 | 29.54 | 55,480 | +0.59(+2.05%) |
Mar 11, 2024 | 28.90 | 29.00 | 28.74 | 28.95 | 35,785 | -0.10(-0.34%) |
Mar 08, 2024 | 29.17 | 29.22 | 28.98 | 29.05 | 28,871 | +0.23(+0.80%) |
Mar 07, 2024 | 28.80 | 28.83 | 28.70 | 28.82 | 16,283 | +0.28(+0.97%) |
Mar 06, 2024 | 28.43 | 28.63 | 28.39 | 28.54 | 28,566 | +0.40(+1.43%) |
Mar 05, 2024 | 28.11 | 28.30 | 28.09 | 28.14 | 40,877 | +0.21(+0.77%) |
Mar 04, 2024 | 27.87 | 27.97 | 27.84 | 27.93 | 32,274 | -0.18(-0.62%) |
Mar 01, 2024 | 28.10 | 28.12 | 27.89 | 28.10 | 33,573 | +0.59(+2.14%) |
Feb 29, 2024 | 27.60 | 27.66 | 27.35 | 27.51 | 72,916 | -0.03(-0.11%) |
Feb 28, 2024 | 27.50 | 27.64 | 27.49 | 27.54 | 27,397 | +0.32(+1.18%) |
Feb 27, 2024 | 27.27 | 27.30 | 27.19 | 27.22 | 30,298 | -0.03(-0.11%) |
Feb 26, 2024 | 27.15 | 27.25 | 27.08 | 27.25 | 36,125 | +0.09(+0.33%) |
Feb 23, 2024 | 27.19 | 27.29 | 27.11 | 27.16 | 32,749 | +0.28(+1.04%) |
Feb 22, 2024 | 26.95 | 27.00 | 26.84 | 26.88 | 24,444 | +0.28(+1.05%) |
Feb 21, 2024 | 26.42 | 26.60 | 26.42 | 26.60 | 19,723 | +0.21(+0.80%) |
Feb 20, 2024 | 26.29 | 26.44 | 26.28 | 26.39 | 43,815 | +0.68(+2.64%) |
Feb 16, 2024 | 25.74 | 25.85 | 25.66 | 25.71 | 40,948 | -0.03(-0.13%) |
Feb 15, 2024 | 25.77 | 25.86 | 25.65 | 25.74 | 28,651 | +0.50(+2.00%) |
Feb 14, 2024 | 25.07 | 25.24 | 25.07 | 25.24 | 37,305 | +0.39(+1.57%) |
Feb 13, 2024 | 25.00 | 25.00 | 24.77 | 24.85 | 37,061 | -0.37(-1.47%) |
Feb 12, 2024 | 25.06 | 25.28 | 25.06 | 25.22 | 60,135 | +0.27(+1.08%) |
Feb 09, 2024 | 24.82 | 24.95 | 24.75 | 24.95 | 37,539 | +0.06(+0.24%) |
Feb 08, 2024 | 24.82 | 24.89 | 24.78 | 24.89 | 30,272 | +0.13(+0.53%) |
Feb 07, 2024 | 24.68 | 24.76 | 24.64 | 24.76 | 26,883 | +0.27(+1.10%) |
Feb 06, 2024 | 24.17 | 24.50 | 24.17 | 24.49 | 32,830 | +0.62(+2.60%) |
Feb 05, 2024 | 24.08 | 24.10 | 23.67 | 23.87 | 36,951 | -0.68(-2.77%) |
Feb 02, 2024 | 24.44 | 24.58 | 24.42 | 24.55 | 39,141 | +0.08(+0.33%) |
Feb 01, 2024 | 24.28 | 24.47 | 24.20 | 24.47 | 39,044 | +0.51(+2.13%) |
Jan 31, 2024 | 24.18 | 24.24 | 23.87 | 23.96 | 21,199 | +0.02(+0.08%) |
Jan 30, 2024 | 23.70 | 23.95 | 23.69 | 23.94 | 37,801 | +0.21(+0.88%) |
Jan 29, 2024 | 23.75 | 23.75 | 23.48 | 23.73 | 36,030 | -0.48(-1.99%) |
Jan 26, 2024 | 24.18 | 24.33 | 24.13 | 24.21 | 52,304 | +0.21(+0.88%) |
Jan 25, 2024 | 23.81 | 24.01 | 23.79 | 24.00 | 41,588 | +0.17(+0.71%) |
Jan 24, 2024 | 24.12 | 24.14 | 23.83 | 23.83 | 30,721 | +0.29(+1.23%) |
Jan 23, 2024 | 23.54 | 23.63 | 23.45 | 23.54 | 43,696 | +0.18(+0.77%) |
Jan 22, 2024 | 23.46 | 23.56 | 23.36 | 23.36 | 46,686 | -0.10(-0.43%) |
Jan 19, 2024 | 23.49 | 23.49 | 23.27 | 23.46 | 61,647 | -0.13(-0.57%) |
Jan 18, 2024 | 23.65 | 23.67 | 23.48 | 23.59 | 59,541 | +0.06(+0.27%) |
Jan 17, 2024 | 23.37 | 23.57 | 23.31 | 23.53 | 40,073 | -0.09(-0.38%) |
Jan 16, 2024 | 23.54 | 23.75 | 23.53 | 23.62 | 36,147 | -0.70(-2.88%) |
Jan 12, 2024 | 24.39 | 24.40 | 24.22 | 24.32 | 29,936 | +0.15(+0.62%) |
Jan 11, 2024 | 24.15 | 24.18 | 23.82 | 24.17 | 39,292 | -0.11(-0.45%) |
Jan 10, 2024 | 24.14 | 24.28 | 24.11 | 24.28 | 29,474 | +0.17(+0.71%) |
Jan 09, 2024 | 24.09 | 24.20 | 23.97 | 24.11 | 37,975 | -0.35(-1.43%) |
Jan 08, 2024 | 24.24 | 24.46 | 24.22 | 24.46 | 28,144 | +0.22(+0.91%) |
Jan 05, 2024 | 24.00 | 24.53 | 24.00 | 24.24 | 30,468 | -0.11(-0.45%) |
Jan 04, 2024 | 24.18 | 24.50 | 24.14 | 24.35 | 69,917 | -0.44(-1.79%) |
Jan 03, 2024 | 24.83 | 24.85 | 24.59 | 24.79 | 164,116 | -0.61(-2.41%) |
Jan 02, 2024 | 25.52 | 25.53 | 25.38 | 25.41 | 45,312 | -0.54(-2.08%) |
Dec 29, 2023 | 26.00 | 26.05 | 25.85 | 25.95 | 19,802 | -0.18(-0.67%) |
Dec 28, 2023 | 26.24 | 26.29 | 26.10 | 26.12 | 26,752 | -0.21(-0.80%) |
Dec 27, 2023 | 26.11 | 26.36 | 26.11 | 26.33 | 31,220 | +0.28(+1.07%) |
Dec 26, 2023 | 25.90 | 26.10 | 25.80 | 26.05 | 22,884 | +0.12(+0.46%) |
Dec 22, 2023 | 26.03 | 26.11 | 25.80 | 25.93 | 29,033 | +0.23(+0.89%) |
Dec 21, 2023 | 25.68 | 25.72 | 25.54 | 25.70 | 31,020 | +0.25(+0.98%) |
Dec 20, 2023 | 25.60 | 25.77 | 25.45 | 25.45 | 33,745 | -0.09(-0.35%) |
Dec 19, 2023 | 25.50 | 25.59 | 25.48 | 25.54 | 25,221 | +0.15(+0.60%) |
Dec 18, 2023 | 25.45 | 25.46 | 25.31 | 25.39 | 57,003 | +0.10(+0.39%) |
Dec 15, 2023 | 25.12 | 25.41 | 25.11 | 25.29 | 32,696 | +0.15(+0.60%) |
Dec 14, 2023 | 25.00 | 25.31 | 24.95 | 25.14 | 51,924 | +0.43(+1.74%) |
Dec 13, 2023 | 24.44 | 24.73 | 24.07 | 24.71 | 62,346 | +0.35(+1.44%) |
Dec 12, 2023 | 24.24 | 24.39 | 24.24 | 24.36 | 76,942 | +0.11(+0.47%) |
Dec 11, 2023 | 24.20 | 24.28 | 24.16 | 24.25 | 35,153 | +0.11(+0.44%) |
Dec 08, 2023 | 24.09 | 24.22 | 24.02 | 24.14 | 28,208 | +0.09(+0.38%) |
Dec 07, 2023 | 23.93 | 24.08 | 23.91 | 24.05 | 36,835 | +0.12(+0.49%) |
Dec 06, 2023 | 24.11 | 24.14 | 23.91 | 23.93 | 33,631 | +0.16(+0.67%) |
Dec 05, 2023 | 23.67 | 23.86 | 23.67 | 23.77 | 39,570 | +0.34(+1.45%) |
Dec 04, 2023 | 23.42 | 23.49 | 23.27 | 23.43 | 36,426 | -0.20(-0.85%) |
Dec 01, 2023 | 23.48 | 23.67 | 23.14 | 23.63 | 27,255 | +0.53(+2.29%) |
Nov 30, 2023 | 23.12 | 23.27 | 23.09 | 23.10 | 26,208 | -0.19(-0.82%) |
Nov 29, 2023 | 23.29 | 23.41 | 23.19 | 23.29 | 31,259 | +0.30(+1.30%) |
Nov 28, 2023 | 22.84 | 23.08 | 22.77 | 22.99 | 24,732 | +0.10(+0.44%) |
Nov 27, 2023 | 22.84 | 22.89 | 22.73 | 22.89 | 27,524 | +0.08(+0.35%) |
Nov 24, 2023 | 22.68 | 22.84 | 22.67 | 22.81 | 12,605 | +0.26(+1.15%) |
Nov 22, 2023 | 22.55 | 22.60 | 22.40 | 22.55 | 78,295 | +0.18(+0.80%) |
Nov 21, 2023 | 22.52 | 22.52 | 22.21 | 22.37 | 62,920 | -0.02(-0.09%) |
Nov 20, 2023 | 22.27 | 22.40 | 22.27 | 22.39 | 39,010 | +0.33(+1.51%) |
Nov 17, 2023 | 21.98 | 22.09 | 21.93 | 22.06 | 58,156 | +0.34(+1.58%) |
Nov 16, 2023 | 21.76 | 21.87 | 21.57 | 21.71 | 105,840 | -0.27(-1.25%) |
Nov 15, 2023 | 21.82 | 22.07 | 21.82 | 21.99 | 27,749 | +0.60(+2.81%) |
Nov 14, 2023 | 21.09 | 21.40 | 21.00 | 21.39 | 41,449 | +0.88(+4.29%) |
Nov 13, 2023 | 20.38 | 20.51 | 20.35 | 20.51 | 69,560 | +0.09(+0.44%) |
Nov 10, 2023 | 20.11 | 20.42 | 20.10 | 20.42 | 47,213 | +0.22(+1.09%) |
Nov 09, 2023 | 20.36 | 20.44 | 20.18 | 20.20 | 28,381 | +0.02(+0.10%) |
Nov 08, 2023 | 20.11 | 20.22 | 20.05 | 20.18 | 226,222 | +0.18(+0.90%) |
Nov 07, 2023 | 20.03 | 20.03 | 19.91 | 20.00 | 225,468 | -0.32(-1.60%) |
Nov 06, 2023 | 20.45 | 20.45 | 20.29 | 20.32 | 40,048 | -0.50(-2.38%) |
Nov 03, 2023 | 20.69 | 20.84 | 20.47 | 20.82 | 77,517 | +0.84(+4.20%) |
Nov 02, 2023 | 19.95 | 20.01 | 19.84 | 19.98 | 298,552 | +0.52(+2.67%) |
Nov 01, 2023 | 19.40 | 19.48 | 19.26 | 19.46 | 53,336 | -0.29(-1.47%) |
Oct 31, 2023 | 19.75 | 19.85 | 19.68 | 19.75 | 87,354 | +0.06(+0.30%) |
Oct 30, 2023 | 19.58 | 19.71 | 19.55 | 19.69 | 58,148 | +0.25(+1.29%) |
Oct 27, 2023 | 19.70 | 19.71 | 19.41 | 19.44 | 58,628 | -0.05(-0.26%) |
Oct 26, 2023 | 19.52 | 19.58 | 19.40 | 19.49 | 51,750 | +0.05(+0.26%) |
Oct 25, 2023 | 19.60 | 19.65 | 19.43 | 19.44 | 51,417 | -0.01(-0.05%) |
Oct 24, 2023 | 19.39 | 19.51 | 19.29 | 19.45 | 61,414 | -0.17(-0.87%) |
Oct 23, 2023 | 19.55 | 19.77 | 19.53 | 19.62 | 57,801 | -0.29(-1.46%) |
Oct 20, 2023 | 20.08 | 20.14 | 19.88 | 19.91 | 49,400 | -0.28(-1.40%) |
Oct 19, 2023 | 20.45 | 20.45 | 20.13 | 20.19 | 34,958 | -0.48(-2.31%) |
Oct 18, 2023 | 20.82 | 20.82 | 20.63 | 20.67 | 33,701 | +0.02(+0.10%) |
Oct 17, 2023 | 20.49 | 20.77 | 20.47 | 20.65 | 141,823 | -0.15(-0.72%) |
Oct 16, 2023 | 20.66 | 20.84 | 20.66 | 20.80 | 55,435 | +0.24(+1.17%) |
Oct 13, 2023 | 20.86 | 20.86 | 20.47 | 20.56 | 32,393 | -0.20(-0.94%) |
Oct 12, 2023 | 20.95 | 20.97 | 20.67 | 20.76 | 22,853 | -0.11(-0.55%) |
Oct 11, 2023 | 20.97 | 20.98 | 20.70 | 20.87 | 22,756 | +0.10(+0.48%) |
Oct 10, 2023 | 20.67 | 20.85 | 20.67 | 20.77 | 81,014 | +0.53(+2.62%) |
Oct 09, 2023 | 20.13 | 20.30 | 20.10 | 20.24 | 96,102 | -0.34(-1.65%) |
Oct 06, 2023 | 20.30 | 20.68 | 20.24 | 20.58 | 45,038 | +0.31(+1.53%) |
Oct 05, 2023 | 20.18 | 20.28 | 20.11 | 20.27 | 40,856 | +0.07(+0.35%) |
Oct 04, 2023 | 20.15 | 20.21 | 19.95 | 20.20 | 52,070 | +0.01(+0.05%) |
Oct 03, 2023 | 20.20 | 20.35 | 20.10 | 20.19 | 63,279 | -0.10(-0.49%) |
Oct 02, 2023 | 20.49 | 20.51 | 20.22 | 20.29 | 49,840 | -0.24(-1.17%) |
Sep 29, 2023 | 20.82 | 20.82 | 20.50 | 20.53 | 29,135 | -0.28(-1.35%) |
Sep 28, 2023 | 20.48 | 20.87 | 20.48 | 20.81 | 30,059 | +0.43(+2.11%) |
Sep 27, 2023 | 20.50 | 20.50 | 20.21 | 20.38 | 27,029 | +0.01(+0.05%) |
Sep 26, 2023 | 20.51 | 20.51 | 20.28 | 20.37 | 34,398 | -0.27(-1.31%) |
Sep 25, 2023 | 20.51 | 20.67 | 20.61 | 20.64 | 35,189 | +0.24(+1.18%) |
Sep 22, 2023 | 20.60 | 20.65 | 20.40 | 20.40 | 43,454 | -0.28(-1.35%) |
Sep 21, 2023 | 20.73 | 20.84 | 20.65 | 20.68 | 26,195 | -0.08(-0.39%) |
Sep 20, 2023 | 20.92 | 21.04 | 20.71 | 20.76 | 59,259 | +0.09(+0.44%) |
Sep 19, 2023 | 20.60 | 20.70 | 20.58 | 20.67 | 44,718 | +0.10(+0.49%) |
Sep 18, 2023 | 20.42 | 20.62 | 20.37 | 20.57 | 60,663 | +0.26(+1.28%) |
Sep 15, 2023 | 20.41 | 20.48 | 20.29 | 20.31 | 79,199 | +0.20(+0.99%) |
Sep 14, 2023 | 20.06 | 20.18 | 19.97 | 20.11 | 53,608 | +0.24(+1.22%) |
Sep 13, 2023 | 19.91 | 19.99 | 19.85 | 19.87 | 139,027 | -0.20(-1.01%) |
Sep 12, 2023 | 20.08 | 20.15 | 20.06 | 20.07 | 124,512 | -0.05(-0.25%) |
Sep 11, 2023 | 20.10 | 20.20 | 20.05 | 20.12 | 63,994 | +0.45(+2.29%) |
Sep 08, 2023 | 19.70 | 19.80 | 19.67 | 19.67 | 45,088 | +0.02(+0.11%) |
Sep 07, 2023 | 19.71 | 19.71 | 19.55 | 19.65 | 51,435 | -0.29(-1.46%) |
Sep 06, 2023 | 19.95 | 20.05 | 19.86 | 19.94 | 82,199 | +0.17(+0.86%) |
Sep 05, 2023 | 19.92 | 19.92 | 19.66 | 19.77 | 49,543 | -0.14(-0.70%) |
Sep 01, 2023 | 20.15 | 20.19 | 19.83 | 19.91 | 36,222 | -0.19(-0.95%) |
Aug 31, 2023 | 20.26 | 20.29 | 20.07 | 20.10 | 33,349 | -0.21(-1.04%) |
Aug 30, 2023 | 20.38 | 20.43 | 20.30 | 20.31 | 35,515 | -0.05(-0.24%) |
Aug 29, 2023 | 20.11 | 20.40 | 20.09 | 20.36 | 29,586 | +0.18(+0.89%) |
Aug 28, 2023 | 20.15 | 20.18 | 20.09 | 20.18 | 49,110 | +0.45(+2.28%) |
Aug 25, 2023 | 19.77 | 19.94 | 19.54 | 19.73 | 31,772 | +0.05(+0.23%) |
Aug 24, 2023 | 19.92 | 20.01 | 19.67 | 19.68 | 62,350 | -0.65(-3.20%) |
Aug 23, 2023 | 20.23 | 20.37 | 20.23 | 20.34 | 38,090 | -0.02(-0.10%) |
Aug 22, 2023 | 20.42 | 20.45 | 20.28 | 20.36 | 59,744 | -0.01(-0.07%) |
Aug 21, 2023 | 20.46 | 20.46 | 20.20 | 20.37 | 69,529 | +0.05(+0.25%) |
Aug 18, 2023 | 20.12 | 20.39 | 20.12 | 20.32 | 78,712 | -0.11(-0.54%) |
Aug 17, 2023 | 20.60 | 20.64 | 20.40 | 20.43 | 48,782 | -0.12(-0.58%) |
Aug 16, 2023 | 20.88 | 20.88 | 20.54 | 20.55 | 58,455 | -0.00(-0.02%) |
Aug 15, 2023 | 20.63 | 20.78 | 20.54 | 20.55 | 46,458 | -0.42(-1.98%) |
Aug 14, 2023 | 20.46 | 20.98 | 20.46 | 20.97 | 35,821 | +0.11(+0.50%) |
Aug 11, 2023 | 20.78 | 20.93 | 20.75 | 20.86 | 22,845 | -0.28(-1.32%) |
Aug 10, 2023 | 21.32 | 21.50 | 21.12 | 21.14 | 99,823 | -0.12(-0.59%) |
Aug 09, 2023 | 21.08 | 21.30 | 21.08 | 21.27 | 71,513 | +0.02(+0.09%) |
Aug 08, 2023 | 21.17 | 21.30 | 21.04 | 21.25 | 188,379 | -0.47(-2.16%) |
Aug 07, 2023 | 21.47 | 21.80 | 21.47 | 21.72 | 26,955 | +0.23(+1.07%) |
Aug 04, 2023 | 21.60 | 21.74 | 21.39 | 21.49 | 106,801 | +0.25(+1.18%) |
Aug 03, 2023 | 21.13 | 21.31 | 21.11 | 21.24 | 26,527 | -0.16(-0.75%) |
Aug 02, 2023 | 21.38 | 21.54 | 21.28 | 21.40 | 22,623 | -0.34(-1.56%) |
Aug 01, 2023 | 21.75 | 21.84 | 21.60 | 21.74 | 24,651 | -0.30(-1.36%) |
Jul 31, 2023 | 21.87 | 22.19 | 21.87 | 22.04 | 23,160 | -0.09(-0.40%) |
Jul 28, 2023 | 22.05 | 22.21 | 22.02 | 22.13 | 35,090 | +0.33(+1.51%) |
Jul 27, 2023 | 22.07 | 22.14 | 21.80 | 21.80 | 38,078 | -0.20(-0.91%) |
Jul 26, 2023 | 21.69 | 22.03 | 21.69 | 22.00 | 29,939 | +0.10(+0.46%) |
Jul 25, 2023 | 21.89 | 21.97 | 21.85 | 21.90 | 28,778 | +0.05(+0.23%) |
Jul 24, 2023 | 21.71 | 21.90 | 21.71 | 21.85 | 20,888 | +0.24(+1.11%) |
Jul 21, 2023 | 21.74 | 21.75 | 21.60 | 21.61 | 33,028 | -0.22(-1.02%) |
Jul 20, 2023 | 22.12 | 22.20 | 21.79 | 21.83 | 41,096 | +0.12(+0.56%) |
Jul 19, 2023 | 21.84 | 21.87 | 21.65 | 21.71 | 29,928 | -0.16(-0.73%) |
Jul 18, 2023 | 21.64 | 21.90 | 21.62 | 21.87 | 37,209 | +0.34(+1.58%) |
Jul 17, 2023 | 21.37 | 21.55 | 21.32 | 21.53 | 38,209 | +0.27(+1.27%) |
Jul 14, 2023 | 21.39 | 21.47 | 21.25 | 21.26 | 67,111 | -0.44(-2.03%) |
Jul 13, 2023 | 21.50 | 21.72 | 21.50 | 21.70 | 52,378 | +0.25(+1.17%) |
Jul 12, 2023 | 21.06 | 21.45 | 21.06 | 21.45 | 45,737 | +0.71(+3.42%) |
Jul 11, 2023 | 20.61 | 20.74 | 20.60 | 20.74 | 87,512 | +0.40(+1.97%) |
Jul 10, 2023 | 19.95 | 20.41 | 19.95 | 20.34 | 79,060 | +0.29(+1.45%) |
Jul 07, 2023 | 19.85 | 20.20 | 19.82 | 20.05 | 59,309 | +0.30(+1.52%) |
Jul 06, 2023 | 19.83 | 19.83 | 19.59 | 19.75 | 45,307 | -0.25(-1.25%) |
Jul 05, 2023 | 20.07 | 20.11 | 19.96 | 20.00 | 48,626 | -0.71(-3.43%) |
Jul 03, 2023 | 20.64 | 20.73 | 20.64 | 20.71 | 27,098 | +0.01(+0.05%) |
Jun 30, 2023 | 20.60 | 20.72 | 20.56 | 20.70 | 34,580 | +0.52(+2.58%) |
Jun 29, 2023 | 20.10 | 20.26 | 19.96 | 20.18 | 26,574 | +0.01(+0.05%) |
Jun 28, 2023 | 20.11 | 20.22 | 20.03 | 20.17 | 133,927 | +0.03(+0.15%) |
Jun 27, 2023 | 19.69 | 20.14 | 19.69 | 20.14 | 62,527 | +0.21(+1.06%) |
Jun 26, 2023 | 19.93 | 20.06 | 19.76 | 19.93 | 36,247 | +0.19(+0.96%) |
Jun 23, 2023 | 19.70 | 19.81 | 19.60 | 19.74 | 39,810 | -0.16(-0.80%) |
Jun 22, 2023 | 19.66 | 19.90 | 19.66 | 19.90 | 34,805 | -0.15(-0.75%) |
Jun 21, 2023 | 19.77 | 20.14 | 19.77 | 20.05 | 68,276 | +0.33(+1.67%) |
Jun 20, 2023 | 19.82 | 19.84 | 19.62 | 19.72 | 52,249 | -0.67(-3.29%) |
Jun 16, 2023 | 20.69 | 20.69 | 20.39 | 20.39 | 73,176 | -0.35(-1.69%) |
Jun 15, 2023 | 20.46 | 20.80 | 20.46 | 20.74 | 58,077 | +0.38(+1.87%) |
Jun 14, 2023 | 20.43 | 20.50 | 20.20 | 20.36 | 63,388 | +0.03(+0.15%) |
Jun 13, 2023 | 20.12 | 20.34 | 20.11 | 20.33 | 80,485 | +0.47(+2.37%) |
Jun 12, 2023 | 19.74 | 19.86 | 19.72 | 19.86 | 33,908 | +0.22(+1.12%) |
Jun 09, 2023 | 19.66 | 19.70 | 19.61 | 19.64 | 59,763 | -0.14(-0.71%) |
Jun 08, 2023 | 19.65 | 19.82 | 19.65 | 19.78 | 34,773 | +0.35(+1.80%) |
Jun 07, 2023 | 19.56 | 19.59 | 19.38 | 19.43 | 50,528 | +0.18(+0.94%) |
Jun 06, 2023 | 19.00 | 19.25 | 19.00 | 19.25 | 69,301 | -0.01(-0.05%) |
Jun 05, 2023 | 19.30 | 19.30 | 19.11 | 19.26 | 64,529 | +0.05(+0.26%) |
Jun 02, 2023 | 19.24 | 19.31 | 19.17 | 19.21 | 62,048 | +0.40(+2.13%) |
Jun 01, 2023 | 18.52 | 18.82 | 18.48 | 18.81 | 255,921 | +0.38(+2.06%) |
May 31, 2023 | 18.44 | 18.48 | 18.27 | 18.43 | 85,442 | -0.16(-0.86%) |
May 30, 2023 | 18.80 | 18.80 | 18.51 | 18.59 | 57,747 | -0.39(-2.05%) |
May 26, 2023 | 18.78 | 18.98 | 18.76 | 18.98 | 44,748 | +0.36(+1.93%) |
May 25, 2023 | 18.65 | 18.71 | 18.50 | 18.62 | 48,964 | -0.14(-0.75%) |
May 24, 2023 | 18.85 | 18.85 | 18.70 | 18.76 | 65,907 | -0.67(-3.45%) |
May 23, 2023 | 19.56 | 19.59 | 19.40 | 19.43 | 93,676 | -0.29(-1.47%) |
May 22, 2023 | 19.78 | 19.83 | 19.71 | 19.72 | 107,600 | +0.00(+0.00%) |
May 19, 2023 | 19.68 | 19.78 | 19.68 | 19.72 | 29,189 | +0.18(+0.92%) |
May 18, 2023 | 19.20 | 19.54 | 19.03 | 19.54 | 29,749 | -0.06(-0.31%) |
May 17, 2023 | 19.43 | 19.66 | 19.31 | 19.60 | 47,359 | -0.05(-0.25%) |
May 16, 2023 | 19.77 | 19.77 | 19.61 | 19.65 | 36,835 | -0.35(-1.75%) |
May 15, 2023 | 19.83 | 20.02 | 19.77 | 20.00 | 44,285 | +0.14(+0.70%) |
May 12, 2023 | 19.91 | 19.92 | 19.80 | 19.86 | 27,831 | +0.04(+0.20%) |
May 11, 2023 | 19.68 | 19.84 | 19.56 | 19.82 | 39,942 | -0.18(-0.90%) |
May 10, 2023 | 20.16 | 20.16 | 19.78 | 20.00 | 26,738 | -0.18(-0.89%) |
May 09, 2023 | 19.95 | 20.19 | 19.90 | 20.18 | 26,017 | -0.22(-1.08%) |
May 08, 2023 | 20.38 | 20.42 | 20.24 | 20.40 | 47,875 | +0.20(+0.99%) |
May 05, 2023 | 19.85 | 20.26 | 19.85 | 20.20 | 38,536 | +0.48(+2.43%) |
May 04, 2023 | 19.78 | 19.84 | 19.54 | 19.72 | 28,597 | +0.06(+0.30%) |
May 03, 2023 | 19.67 | 19.82 | 19.66 | 19.66 | 40,543 | -0.48(-2.38%) |
May 02, 2023 | 20.28 | 20.30 | 20.05 | 20.14 | 400,638 | -0.22(-1.08%) |
May 01, 2023 | 20.70 | 20.70 | 20.30 | 20.36 | 22,624 | -0.16(-0.80%) |
Apr 28, 2023 | 20.30 | 20.53 | 20.30 | 20.52 | 40,666 | +0.18(+0.90%) |
Apr 27, 2023 | 20.31 | 20.36 | 20.16 | 20.34 | 30,681 | +0.07(+0.36%) |
Apr 26, 2023 | 20.35 | 20.46 | 20.22 | 20.27 | 38,681 | -0.05(-0.22%) |
Apr 25, 2023 | 20.51 | 20.59 | 20.28 | 20.32 | 30,811 | -0.59(-2.85%) |
Apr 24, 2023 | 20.84 | 20.91 | 20.82 | 20.91 | 38,610 | +0.41(+2.00%) |
Apr 21, 2023 | 20.47 | 20.53 | 20.36 | 20.50 | 52,940 | +0.06(+0.30%) |
Apr 20, 2023 | 20.43 | 20.51 | 20.39 | 20.44 | 57,452 | +0.19(+0.95%) |
Apr 19, 2023 | 20.22 | 20.26 | 20.12 | 20.25 | 51,380 | -0.25(-1.24%) |
Apr 18, 2023 | 20.59 | 20.59 | 20.47 | 20.50 | 35,809 | +0.02(+0.08%) |
Apr 17, 2023 | 20.43 | 20.49 | 20.37 | 20.48 | 76,012 | +0.14(+0.71%) |
Apr 14, 2023 | 20.48 | 20.50 | 20.28 | 20.34 | 31,188 | -0.09(-0.44%) |
Apr 13, 2023 | 20.32 | 20.46 | 20.15 | 20.43 | 40,450 | +0.36(+1.79%) |
Apr 12, 2023 | 20.25 | 20.28 | 19.97 | 20.07 | 60,515 | +0.57(+2.92%) |
Apr 11, 2023 | 18.35 | 19.90 | 18.35 | 19.50 | 111,105 | +1.21(+6.62%) |
Apr 10, 2023 | 18.31 | 18.31 | 17.94 | 18.29 | 48,362 | -0.13(-0.71%) |
Apr 06, 2023 | 18.61 | 18.61 | 18.19 | 18.42 | 54,418 | +0.07(+0.38%) |
Apr 05, 2023 | 18.42 | 18.73 | 18.27 | 18.35 | 54,899 | -2.52(-12.08%) |
Apr 04, 2023 | 20.91 | 21.07 | 20.75 | 20.87 | 127,631 | +0.30(+1.45%) |