Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.63 | 18.69 | 18.68 | 18.67 | 478,232 | +0.16(+0.86%) |
Mar 27, 2024 | 18.22 | 18.59 | 17.97 | 18.51 | 432,340 | +0.56(+3.12%) |
Mar 26, 2024 | 18.41 | 18.50 | 17.89 | 17.95 | 532,671 | -0.21(-1.16%) |
Mar 25, 2024 | 17.86 | 18.27 | 17.84 | 18.16 | 396,687 | +0.06(+0.33%) |
Mar 22, 2024 | 18.37 | 18.43 | 18.02 | 18.10 | 449,279 | -0.32(-1.74%) |
Mar 21, 2024 | 18.56 | 19.09 | 18.40 | 18.42 | 641,646 | +0.18(+0.99%) |
Mar 20, 2024 | 17.75 | 18.45 | 17.45 | 18.24 | 644,086 | +0.42(+2.36%) |
Mar 19, 2024 | 17.22 | 17.88 | 16.91 | 17.82 | 777,621 | +0.29(+1.65%) |
Mar 18, 2024 | 17.98 | 18.06 | 17.46 | 17.53 | 548,409 | -0.22(-1.24%) |
Mar 15, 2024 | 17.66 | 18.05 | 17.54 | 17.75 | 1,352,511 | -0.16(-0.89%) |
Mar 14, 2024 | 18.58 | 18.62 | 17.66 | 17.91 | 629,663 | -0.79(-4.22%) |
Mar 13, 2024 | 19.36 | 19.50 | 18.54 | 18.70 | 538,249 | -0.95(-4.83%) |
Mar 12, 2024 | 20.73 | 20.73 | 19.60 | 19.65 | 467,882 | -0.94(-4.57%) |
Mar 11, 2024 | 20.68 | 21.17 | 20.42 | 20.59 | 529,669 | -0.38(-1.81%) |
Mar 08, 2024 | 21.37 | 21.62 | 20.70 | 20.97 | 541,558 | -0.15(-0.71%) |
Mar 07, 2024 | 20.62 | 21.19 | 20.54 | 21.12 | 543,631 | +0.83(+4.09%) |
Mar 06, 2024 | 20.46 | 20.68 | 20.05 | 20.29 | 483,433 | +0.26(+1.30%) |
Mar 05, 2024 | 20.00 | 20.55 | 19.88 | 20.03 | 493,836 | -0.27(-1.33%) |
Mar 04, 2024 | 20.53 | 20.60 | 19.97 | 20.30 | 423,594 | +0.00(+0.00%) |
Mar 01, 2024 | 19.57 | 20.63 | 19.43 | 20.30 | 640,752 | +0.86(+4.42%) |
Feb 29, 2024 | 19.19 | 19.55 | 19.11 | 19.44 | 1,034,241 | +0.59(+3.13%) |
Feb 28, 2024 | 18.33 | 19.05 | 18.21 | 18.85 | 572,032 | +0.19(+1.02%) |
Feb 27, 2024 | 18.72 | 18.94 | 18.50 | 18.66 | 620,202 | +0.20(+1.08%) |
Feb 26, 2024 | 18.57 | 18.88 | 18.33 | 18.46 | 826,338 | -0.07(-0.38%) |
Feb 23, 2024 | 18.70 | 18.85 | 18.45 | 18.53 | 480,065 | -0.23(-1.23%) |
Feb 22, 2024 | 19.62 | 19.84 | 18.70 | 18.76 | 981,970 | -0.45(-2.34%) |
Feb 21, 2024 | 18.84 | 19.21 | 18.62 | 19.21 | 555,752 | +0.06(+0.31%) |
Feb 20, 2024 | 19.06 | 19.27 | 18.88 | 19.15 | 508,936 | -0.42(-2.15%) |
Feb 16, 2024 | 19.67 | 20.05 | 19.23 | 19.57 | 619,128 | -0.30(-1.51%) |
Feb 15, 2024 | 19.31 | 20.03 | 19.25 | 19.87 | 565,322 | +0.75(+3.92%) |
Feb 14, 2024 | 18.97 | 19.32 | 18.80 | 19.12 | 500,360 | +0.52(+2.80%) |
Feb 13, 2024 | 19.31 | 19.75 | 18.40 | 18.60 | 802,630 | -1.63(-8.06%) |
Feb 12, 2024 | 19.19 | 20.36 | 19.14 | 20.23 | 1,024,399 | +1.19(+6.25%) |
Feb 09, 2024 | 18.43 | 19.29 | 18.32 | 19.04 | 662,194 | +0.77(+4.21%) |
Feb 08, 2024 | 17.74 | 18.48 | 17.59 | 18.27 | 525,605 | +0.63(+3.57%) |
Feb 07, 2024 | 17.41 | 17.86 | 16.91 | 17.64 | 884,143 | +0.37(+2.14%) |
Feb 06, 2024 | 17.84 | 17.97 | 17.09 | 17.27 | 897,586 | -0.54(-3.03%) |
Feb 05, 2024 | 17.74 | 18.06 | 16.96 | 17.81 | 1,017,237 | +0.04(+0.23%) |
Feb 02, 2024 | 18.29 | 18.78 | 17.57 | 17.77 | 1,093,615 | -0.75(-4.05%) |
Feb 01, 2024 | 18.95 | 19.50 | 17.74 | 18.52 | 2,787,005 | -2.30(-11.05%) |
Jan 31, 2024 | 21.25 | 21.71 | 20.78 | 20.82 | 909,368 | -0.69(-3.21%) |
Jan 30, 2024 | 22.22 | 22.33 | 21.47 | 21.51 | 887,216 | -0.77(-3.46%) |
Jan 29, 2024 | 22.06 | 22.30 | 21.72 | 22.28 | 554,919 | +0.14(+0.63%) |
Jan 26, 2024 | 22.93 | 23.03 | 22.09 | 22.14 | 422,141 | -0.98(-4.24%) |
Jan 25, 2024 | 23.94 | 24.05 | 23.02 | 23.12 | 671,415 | -0.30(-1.28%) |
Jan 24, 2024 | 23.63 | 23.77 | 23.25 | 23.42 | 440,379 | +0.02(+0.09%) |
Jan 23, 2024 | 23.35 | 23.56 | 22.94 | 23.40 | 568,248 | +0.33(+1.43%) |
Jan 22, 2024 | 22.53 | 23.21 | 22.48 | 23.07 | 632,704 | +0.92(+4.15%) |
Jan 19, 2024 | 21.76 | 22.25 | 21.36 | 22.15 | 640,656 | +0.67(+3.12%) |
Jan 18, 2024 | 21.26 | 21.54 | 21.11 | 21.48 | 695,398 | +0.79(+3.82%) |
Jan 17, 2024 | 20.76 | 20.76 | 20.27 | 20.69 | 632,848 | -0.44(-2.08%) |
Jan 16, 2024 | 21.25 | 21.89 | 20.82 | 21.13 | 490,106 | -0.12(-0.56%) |
Jan 12, 2024 | 21.77 | 21.95 | 21.14 | 21.25 | 363,988 | -0.20(-0.93%) |
Jan 11, 2024 | 21.78 | 22.04 | 21.24 | 21.45 | 501,853 | -0.44(-2.01%) |
Jan 10, 2024 | 21.91 | 21.99 | 21.39 | 21.89 | 386,387 | -0.11(-0.50%) |
Jan 09, 2024 | 22.00 | 22.27 | 21.93 | 22.00 | 423,811 | -0.44(-1.96%) |
Jan 08, 2024 | 21.84 | 22.59 | 21.81 | 22.44 | 494,566 | +0.75(+3.46%) |
Jan 05, 2024 | 21.45 | 21.83 | 21.34 | 21.69 | 506,328 | +0.23(+1.07%) |
Jan 04, 2024 | 21.47 | 21.83 | 21.26 | 21.46 | 541,631 | -0.35(-1.60%) |
Jan 03, 2024 | 22.12 | 22.22 | 21.45 | 21.81 | 1,017,640 | -1.18(-5.13%) |
Jan 02, 2024 | 23.38 | 23.60 | 22.80 | 22.99 | 482,387 | -0.78(-3.28%) |
Dec 29, 2023 | 24.40 | 24.49 | 23.64 | 23.77 | 490,709 | -0.69(-2.82%) |
Dec 28, 2023 | 24.86 | 24.92 | 24.31 | 24.46 | 454,909 | -0.46(-1.85%) |
Dec 27, 2023 | 24.77 | 25.14 | 24.42 | 24.92 | 652,477 | +0.20(+0.81%) |
Dec 26, 2023 | 23.99 | 24.81 | 23.89 | 24.72 | 555,369 | +0.82(+3.43%) |
Dec 22, 2023 | 23.26 | 23.95 | 23.00 | 23.90 | 678,639 | +0.77(+3.33%) |
Dec 21, 2023 | 22.64 | 23.21 | 22.64 | 23.13 | 459,968 | +0.99(+4.47%) |
Dec 20, 2023 | 22.31 | 23.04 | 22.12 | 22.14 | 734,508 | -0.25(-1.12%) |
Dec 19, 2023 | 21.96 | 22.53 | 21.95 | 22.39 | 540,802 | +0.47(+2.14%) |
Dec 18, 2023 | 21.87 | 21.95 | 21.00 | 21.92 | 757,462 | +0.12(+0.55%) |
Dec 15, 2023 | 22.26 | 22.56 | 21.61 | 21.80 | 5,544,893 | -0.22(-1.00%) |
Dec 14, 2023 | 20.75 | 22.09 | 20.74 | 22.02 | 1,589,284 | +1.51(+7.36%) |
Dec 13, 2023 | 19.57 | 20.60 | 19.55 | 20.51 | 767,861 | +0.83(+4.22%) |
Dec 12, 2023 | 19.85 | 19.89 | 19.56 | 19.68 | 427,974 | -0.16(-0.81%) |
Dec 11, 2023 | 19.45 | 19.99 | 19.36 | 19.84 | 521,310 | +0.45(+2.32%) |
Dec 08, 2023 | 19.27 | 19.60 | 19.12 | 19.39 | 533,796 | +0.04(+0.21%) |
Dec 07, 2023 | 19.15 | 19.39 | 18.95 | 19.35 | 573,811 | +0.34(+1.79%) |
Dec 06, 2023 | 19.20 | 19.50 | 18.91 | 19.01 | 604,384 | +0.14(+0.74%) |
Dec 05, 2023 | 19.05 | 19.18 | 18.68 | 18.87 | 494,649 | -0.38(-1.97%) |
Dec 04, 2023 | 18.95 | 19.28 | 18.74 | 19.25 | 600,176 | +0.26(+1.37%) |
Dec 01, 2023 | 18.68 | 19.00 | 18.35 | 18.99 | 636,938 | +0.26(+1.39%) |
Nov 30, 2023 | 18.69 | 18.79 | 18.26 | 18.73 | 785,458 | +0.04(+0.21%) |
Nov 29, 2023 | 18.45 | 18.94 | 18.43 | 18.69 | 804,088 | +0.59(+3.26%) |
Nov 28, 2023 | 17.75 | 18.14 | 17.56 | 18.10 | 615,063 | +0.27(+1.51%) |
Nov 27, 2023 | 17.91 | 18.23 | 17.65 | 17.83 | 584,993 | -0.22(-1.22%) |
Nov 24, 2023 | 17.83 | 18.14 | 17.76 | 18.05 | 264,111 | +0.11(+0.61%) |
Nov 22, 2023 | 17.81 | 18.20 | 17.80 | 17.94 | 590,644 | +0.23(+1.30%) |
Nov 21, 2023 | 18.21 | 18.21 | 17.51 | 17.71 | 435,227 | -0.74(-4.01%) |
Nov 20, 2023 | 17.49 | 18.49 | 17.49 | 18.45 | 945,077 | +0.85(+4.83%) |
Nov 17, 2023 | 17.73 | 17.75 | 17.44 | 17.60 | 744,371 | +0.03(+0.17%) |
Nov 16, 2023 | 17.76 | 17.98 | 17.46 | 17.57 | 1,050,948 | -0.38(-2.12%) |
Nov 15, 2023 | 17.18 | 18.45 | 17.08 | 17.95 | 995,615 | +0.88(+5.16%) |
Nov 14, 2023 | 17.19 | 17.42 | 16.94 | 17.07 | 1,004,517 | +0.59(+3.58%) |
Nov 13, 2023 | 16.52 | 16.68 | 16.15 | 16.48 | 635,603 | -0.17(-1.02%) |
Nov 10, 2023 | 16.23 | 16.74 | 15.98 | 16.65 | 1,036,791 | +0.65(+4.06%) |
Nov 09, 2023 | 17.06 | 17.10 | 15.95 | 16.00 | 866,616 | -0.90(-5.33%) |
Nov 08, 2023 | 16.83 | 17.04 | 16.65 | 16.90 | 950,838 | +0.09(+0.54%) |
Nov 07, 2023 | 16.49 | 17.06 | 16.34 | 16.81 | 1,132,604 | +0.19(+1.14%) |
Nov 06, 2023 | 17.04 | 17.13 | 16.45 | 16.62 | 1,734,979 | -0.42(-2.46%) |
Nov 03, 2023 | 16.00 | 17.15 | 15.94 | 17.04 | 1,432,099 | +1.37(+8.74%) |
Nov 02, 2023 | 15.70 | 15.76 | 15.08 | 15.67 | 1,090,375 | +0.39(+2.55%) |
Nov 01, 2023 | 15.14 | 15.33 | 14.89 | 15.28 | 875,297 | +0.08(+0.53%) |
Oct 31, 2023 | 15.03 | 15.31 | 14.41 | 15.20 | 921,842 | +0.23(+1.54%) |
Oct 30, 2023 | 14.89 | 15.21 | 14.59 | 14.97 | 1,345,259 | +0.05(+0.34%) |
Oct 27, 2023 | 14.50 | 14.93 | 14.24 | 14.92 | 1,888,440 | +0.56(+3.90%) |
Oct 26, 2023 | 14.10 | 15.35 | 13.43 | 14.36 | 3,407,491 | -4.04(-21.96%) |
Oct 25, 2023 | 19.44 | 19.44 | 18.31 | 18.40 | 868,666 | -1.07(-5.50%) |
Oct 24, 2023 | 19.65 | 20.21 | 19.26 | 19.47 | 670,941 | -0.08(-0.41%) |
Oct 23, 2023 | 19.95 | 20.15 | 19.55 | 19.55 | 643,205 | -0.54(-2.69%) |
Oct 20, 2023 | 20.59 | 20.62 | 19.97 | 20.09 | 708,714 | -0.43(-2.10%) |
Oct 19, 2023 | 21.15 | 21.37 | 20.45 | 20.52 | 723,591 | -0.88(-4.11%) |
Oct 18, 2023 | 21.37 | 21.72 | 21.21 | 21.40 | 546,175 | -0.33(-1.52%) |
Oct 17, 2023 | 21.00 | 21.88 | 20.83 | 21.73 | 656,785 | +0.35(+1.64%) |
Oct 16, 2023 | 21.27 | 21.63 | 21.19 | 21.38 | 674,690 | +0.30(+1.42%) |
Oct 13, 2023 | 22.31 | 22.45 | 21.05 | 21.08 | 521,788 | -1.23(-5.51%) |
Oct 12, 2023 | 22.26 | 22.69 | 22.09 | 22.31 | 480,758 | +0.03(+0.13%) |
Oct 11, 2023 | 22.26 | 22.59 | 22.04 | 22.28 | 475,449 | +0.02(+0.09%) |
Oct 10, 2023 | 21.62 | 22.34 | 21.57 | 22.26 | 502,514 | +0.64(+2.96%) |
Oct 09, 2023 | 21.72 | 21.73 | 21.31 | 21.62 | 282,712 | -0.19(-0.87%) |
Oct 06, 2023 | 21.30 | 21.96 | 21.06 | 21.81 | 494,643 | +0.44(+2.06%) |
Oct 05, 2023 | 21.78 | 21.89 | 21.12 | 21.37 | 549,993 | -0.41(-1.88%) |
Oct 04, 2023 | 21.75 | 22.02 | 21.59 | 21.78 | 314,222 | +0.03(+0.14%) |
Oct 03, 2023 | 21.95 | 22.22 | 21.52 | 21.75 | 409,138 | -0.26(-1.18%) |
Oct 02, 2023 | 22.25 | 22.55 | 21.78 | 22.01 | 514,530 | -0.24(-1.08%) |
Sep 29, 2023 | 22.75 | 22.77 | 22.18 | 22.25 | 415,392 | -0.20(-0.89%) |
Sep 28, 2023 | 22.20 | 22.80 | 22.06 | 22.45 | 529,667 | +0.32(+1.45%) |
Sep 27, 2023 | 22.04 | 22.61 | 21.95 | 22.13 | 701,831 | +0.33(+1.51%) |
Sep 26, 2023 | 21.79 | 22.00 | 21.68 | 21.80 | 486,359 | -0.07(-0.32%) |
Sep 25, 2023 | 21.36 | 21.91 | 21.72 | 21.87 | 434,202 | +0.29(+1.34%) |
Sep 22, 2023 | 21.57 | 21.79 | 21.46 | 21.58 | 533,907 | +0.17(+0.79%) |
Sep 21, 2023 | 21.54 | 21.73 | 21.33 | 21.41 | 731,069 | -0.30(-1.38%) |
Sep 20, 2023 | 21.83 | 22.09 | 21.66 | 21.71 | 559,114 | +0.08(+0.37%) |
Sep 19, 2023 | 21.62 | 21.70 | 21.16 | 21.63 | 705,543 | -0.07(-0.32%) |
Sep 18, 2023 | 21.50 | 22.03 | 21.42 | 21.70 | 757,169 | +0.17(+0.79%) |
Sep 15, 2023 | 22.79 | 22.79 | 21.40 | 21.53 | 2,890,634 | -1.30(-5.69%) |
Sep 14, 2023 | 22.74 | 22.90 | 22.44 | 22.83 | 507,830 | +0.36(+1.60%) |
Sep 13, 2023 | 22.81 | 22.91 | 22.42 | 22.47 | 546,153 | -0.20(-0.88%) |
Sep 12, 2023 | 22.50 | 23.01 | 22.42 | 22.67 | 429,904 | +0.02(+0.09%) |
Sep 11, 2023 | 23.09 | 23.50 | 22.50 | 22.65 | 431,165 | -0.33(-1.44%) |
Sep 08, 2023 | 23.18 | 23.28 | 22.82 | 22.98 | 457,453 | -0.13(-0.56%) |
Sep 07, 2023 | 23.55 | 23.55 | 22.91 | 23.11 | 786,212 | -0.92(-3.83%) |
Sep 06, 2023 | 24.05 | 24.36 | 23.73 | 24.03 | 720,815 | +0.09(+0.38%) |
Sep 05, 2023 | 23.85 | 24.10 | 23.47 | 23.94 | 775,378 | -0.15(-0.62%) |
Sep 01, 2023 | 23.73 | 24.16 | 23.61 | 24.09 | 831,153 | +0.59(+2.51%) |
Aug 31, 2023 | 22.93 | 23.69 | 22.93 | 23.50 | 1,300,734 | +0.48(+2.09%) |
Aug 30, 2023 | 22.87 | 23.24 | 22.57 | 23.02 | 728,900 | +0.12(+0.52%) |
Aug 29, 2023 | 22.00 | 22.90 | 21.86 | 22.90 | 1,513,937 | +0.71(+3.20%) |
Aug 28, 2023 | 22.16 | 22.54 | 22.07 | 22.19 | 508,562 | +0.17(+0.77%) |
Aug 25, 2023 | 22.33 | 22.52 | 21.65 | 22.02 | 931,599 | -0.21(-0.94%) |
Aug 24, 2023 | 23.30 | 23.30 | 22.21 | 22.23 | 735,661 | -0.96(-4.14%) |
Aug 23, 2023 | 22.52 | 23.30 | 22.52 | 23.19 | 1,200,657 | +0.72(+3.20%) |
Aug 22, 2023 | 22.98 | 23.16 | 22.41 | 22.47 | 935,204 | -0.26(-1.14%) |
Aug 21, 2023 | 22.50 | 22.89 | 22.32 | 22.73 | 806,000 | +0.12(+0.53%) |
Aug 18, 2023 | 22.70 | 22.93 | 22.32 | 22.61 | 847,452 | -0.32(-1.40%) |
Aug 17, 2023 | 23.38 | 23.38 | 22.50 | 22.93 | 1,959,256 | -0.45(-1.92%) |
Aug 16, 2023 | 22.40 | 23.81 | 22.30 | 23.38 | 2,422,469 | +1.41(+6.42%) |
Aug 15, 2023 | 22.02 | 22.16 | 21.82 | 21.97 | 1,020,550 | -0.16(-0.72%) |
Aug 14, 2023 | 22.23 | 22.42 | 22.07 | 22.13 | 980,772 | -0.31(-1.38%) |
Aug 11, 2023 | 22.46 | 22.72 | 22.21 | 22.44 | 1,085,330 | -0.23(-1.01%) |
Aug 10, 2023 | 23.08 | 23.18 | 22.45 | 22.67 | 1,163,798 | -0.21(-0.92%) |
Aug 09, 2023 | 23.15 | 23.17 | 22.74 | 22.88 | 872,160 | -0.28(-1.21%) |
Aug 08, 2023 | 22.54 | 23.33 | 22.14 | 23.16 | 1,692,831 | +0.20(+0.87%) |
Aug 07, 2023 | 23.80 | 23.90 | 22.68 | 22.96 | 1,731,653 | -0.79(-3.33%) |
Aug 04, 2023 | 24.00 | 24.11 | 23.36 | 23.75 | 895,478 | -0.41(-1.70%) |
Aug 03, 2023 | 24.09 | 24.66 | 23.86 | 24.16 | 959,387 | -0.11(-0.45%) |
Aug 02, 2023 | 24.15 | 24.63 | 23.76 | 24.27 | 1,143,955 | -0.24(-0.98%) |
Aug 01, 2023 | 24.00 | 24.79 | 23.83 | 24.51 | 1,523,451 | -0.16(-0.65%) |
Jul 31, 2023 | 24.84 | 25.27 | 24.46 | 24.67 | 1,439,656 | -0.21(-0.84%) |
Jul 28, 2023 | 23.01 | 24.94 | 22.96 | 24.88 | 3,996,496 | +2.33(+10.33%) |
Jul 27, 2023 | 26.29 | 26.29 | 22.25 | 22.55 | 9,762,353 | -7.06(-23.84%) |
Jul 26, 2023 | 24.33 | 35.00 | 24.01 | 29.61 | 16,681,537 | -4.39(-12.91%) |
Jul 25, 2023 | 33.70 | 34.27 | 33.70 | 34.00 | 827,054 | +0.40(+1.19%) |
Jul 24, 2023 | 33.98 | 34.65 | 33.48 | 33.60 | 863,411 | -0.38(-1.12%) |
Jul 21, 2023 | 34.26 | 34.57 | 33.73 | 33.98 | 786,348 | +0.15(+0.44%) |
Jul 20, 2023 | 34.30 | 34.59 | 33.70 | 33.83 | 1,433,536 | -0.84(-2.42%) |
Jul 19, 2023 | 33.59 | 35.09 | 33.42 | 34.67 | 1,466,230 | +1.16(+3.46%) |
Jul 18, 2023 | 32.74 | 33.55 | 32.52 | 33.51 | 729,648 | +0.66(+2.01%) |
Jul 17, 2023 | 32.36 | 33.05 | 32.00 | 32.85 | 493,649 | +0.55(+1.70%) |
Jul 14, 2023 | 33.40 | 33.48 | 32.19 | 32.30 | 463,377 | -1.26(-3.75%) |
Jul 13, 2023 | 33.47 | 33.75 | 33.25 | 33.56 | 640,096 | +0.29(+0.87%) |
Jul 12, 2023 | 32.47 | 33.41 | 32.34 | 33.27 | 673,671 | +1.43(+4.49%) |
Jul 11, 2023 | 31.66 | 31.90 | 31.12 | 31.84 | 511,296 | +0.41(+1.30%) |
Jul 10, 2023 | 30.68 | 31.46 | 30.68 | 31.43 | 431,027 | +0.79(+2.58%) |
Jul 07, 2023 | 30.08 | 30.84 | 29.98 | 30.64 | 475,143 | +0.67(+2.24%) |
Jul 06, 2023 | 30.25 | 30.46 | 29.31 | 29.97 | 472,220 | -0.86(-2.79%) |
Jul 05, 2023 | 31.88 | 31.88 | 30.83 | 30.83 | 755,846 | -1.20(-3.75%) |
Jul 03, 2023 | 31.68 | 32.22 | 31.15 | 32.03 | 471,444 | +0.47(+1.49%) |
Jun 30, 2023 | 31.55 | 32.23 | 31.46 | 31.56 | 825,460 | +0.29(+0.93%) |
Jun 29, 2023 | 29.40 | 31.31 | 29.38 | 31.27 | 1,033,057 | +1.89(+6.43%) |
Jun 28, 2023 | 29.19 | 29.77 | 29.07 | 29.38 | 1,054,972 | -0.37(-1.24%) |
Jun 27, 2023 | 28.50 | 29.76 | 27.73 | 29.75 | 993,203 | +1.30(+4.57%) |
Jun 26, 2023 | 29.02 | 29.39 | 28.35 | 28.45 | 1,022,187 | -0.49(-1.69%) |
Jun 23, 2023 | 29.13 | 29.30 | 28.63 | 28.94 | 879,480 | -0.82(-2.76%) |
Jun 22, 2023 | 30.13 | 30.40 | 29.66 | 29.76 | 673,011 | -0.69(-2.27%) |
Jun 21, 2023 | 31.07 | 31.34 | 29.74 | 30.45 | 966,427 | -0.97(-3.09%) |
Jun 20, 2023 | 30.43 | 31.55 | 30.12 | 31.42 | 657,069 | +0.78(+2.55%) |
Jun 16, 2023 | 30.98 | 30.98 | 30.13 | 30.64 | 1,542,374 | +0.25(+0.82%) |
Jun 15, 2023 | 29.69 | 30.50 | 29.64 | 30.39 | 456,812 | +0.22(+0.73%) |
Jun 14, 2023 | 30.47 | 30.74 | 29.90 | 30.17 | 507,036 | -0.49(-1.60%) |
Jun 13, 2023 | 30.60 | 31.00 | 30.24 | 30.66 | 536,702 | +0.47(+1.56%) |
Jun 12, 2023 | 29.63 | 30.62 | 29.62 | 30.19 | 758,721 | +1.06(+3.64%) |
Jun 09, 2023 | 29.00 | 29.50 | 28.70 | 29.13 | 899,564 | +0.47(+1.64%) |
Jun 08, 2023 | 28.93 | 29.24 | 28.41 | 28.66 | 638,765 | -0.30(-1.04%) |
Jun 07, 2023 | 27.91 | 29.29 | 27.78 | 28.96 | 833,787 | +1.22(+4.40%) |
Jun 06, 2023 | 27.52 | 28.17 | 27.32 | 27.74 | 825,385 | +0.06(+0.22%) |
Jun 05, 2023 | 28.43 | 28.50 | 27.29 | 27.68 | 940,780 | -1.15(-3.99%) |
Jun 02, 2023 | 29.00 | 29.25 | 28.21 | 28.83 | 705,366 | +0.30(+1.05%) |
Jun 01, 2023 | 29.21 | 29.29 | 28.35 | 28.53 | 1,138,691 | -0.68(-2.33%) |
May 31, 2023 | 29.11 | 29.72 | 28.91 | 29.21 | 1,275,030 | -0.39(-1.32%) |
May 30, 2023 | 30.35 | 30.69 | 29.35 | 29.60 | 655,670 | -0.12(-0.40%) |
May 26, 2023 | 28.76 | 30.34 | 28.73 | 29.72 | 854,994 | +1.25(+4.39%) |
May 25, 2023 | 27.55 | 28.72 | 27.55 | 28.47 | 629,488 | +1.08(+3.94%) |
May 24, 2023 | 27.81 | 28.20 | 26.96 | 27.39 | 825,946 | -1.07(-3.76%) |
May 23, 2023 | 28.82 | 29.52 | 28.42 | 28.46 | 576,068 | -0.61(-2.10%) |
May 22, 2023 | 28.33 | 29.38 | 28.19 | 29.07 | 932,795 | +0.51(+1.79%) |
May 19, 2023 | 28.08 | 29.05 | 27.66 | 28.56 | 1,639,070 | +1.13(+4.12%) |
May 18, 2023 | 26.48 | 27.69 | 26.39 | 27.43 | 1,080,859 | +1.04(+3.94%) |
May 17, 2023 | 25.40 | 26.60 | 25.22 | 26.39 | 622,040 | +1.35(+5.39%) |
May 16, 2023 | 24.71 | 25.25 | 24.66 | 25.04 | 650,648 | +0.04(+0.16%) |
May 15, 2023 | 23.87 | 25.09 | 23.87 | 25.00 | 476,941 | +1.02(+4.25%) |
May 12, 2023 | 24.04 | 24.32 | 23.57 | 23.98 | 400,583 | +0.05(+0.21%) |
May 11, 2023 | 23.81 | 24.07 | 23.25 | 23.93 | 481,787 | -0.06(-0.25%) |
May 10, 2023 | 23.89 | 24.22 | 23.72 | 23.99 | 551,786 | +0.59(+2.52%) |
May 09, 2023 | 23.48 | 23.65 | 23.11 | 23.40 | 560,860 | -0.45(-1.89%) |
May 08, 2023 | 23.88 | 24.33 | 23.45 | 23.85 | 435,087 | +0.02(+0.08%) |
May 05, 2023 | 23.54 | 24.03 | 23.20 | 23.83 | 507,127 | +0.44(+1.88%) |
May 04, 2023 | 23.88 | 23.96 | 23.05 | 23.39 | 695,512 | -0.75(-3.11%) |
May 03, 2023 | 23.94 | 24.80 | 23.94 | 24.14 | 629,067 | +0.16(+0.67%) |
May 02, 2023 | 24.50 | 24.82 | 23.79 | 23.98 | 676,793 | -0.55(-2.24%) |
May 01, 2023 | 24.12 | 24.76 | 24.11 | 24.53 | 939,468 | +0.40(+1.66%) |
Apr 28, 2023 | 24.33 | 25.23 | 23.86 | 24.13 | 1,426,689 | -0.07(-0.29%) |
Apr 27, 2023 | 26.11 | 27.13 | 23.85 | 24.20 | 2,734,785 | -5.16(-17.57%) |
Apr 26, 2023 | 29.36 | 29.67 | 28.99 | 29.36 | 804,699 | +0.12(+0.41%) |
Apr 25, 2023 | 30.35 | 30.35 | 29.21 | 29.24 | 657,876 | -1.54(-5.00%) |
Apr 24, 2023 | 31.19 | 31.64 | 30.45 | 30.78 | 372,685 | -0.56(-1.79%) |
Apr 21, 2023 | 31.44 | 31.57 | 30.90 | 31.34 | 509,715 | -0.36(-1.14%) |
Apr 20, 2023 | 31.00 | 32.36 | 30.87 | 31.70 | 978,819 | +0.30(+0.96%) |
Apr 19, 2023 | 31.47 | 31.58 | 30.89 | 31.40 | 468,690 | -0.19(-0.60%) |
Apr 18, 2023 | 32.09 | 32.59 | 31.19 | 31.59 | 336,840 | -0.31(-0.97%) |
Apr 17, 2023 | 31.30 | 32.05 | 31.15 | 31.90 | 466,456 | +0.39(+1.24%) |
Apr 14, 2023 | 31.91 | 32.22 | 31.00 | 31.51 | 618,860 | -0.46(-1.44%) |
Apr 13, 2023 | 31.52 | 32.11 | 30.74 | 31.97 | 981,654 | +0.65(+2.08%) |
Apr 12, 2023 | 34.02 | 34.27 | 31.26 | 31.32 | 689,677 | -2.38(-7.06%) |
Apr 11, 2023 | 34.59 | 34.80 | 33.34 | 33.70 | 539,109 | -0.79(-2.29%) |
Apr 10, 2023 | 33.41 | 34.51 | 33.26 | 34.49 | 354,716 | +0.80(+2.37%) |
Apr 06, 2023 | 33.93 | 34.21 | 33.35 | 33.69 | 365,867 | -0.62(-1.81%) |
Apr 05, 2023 | 34.01 | 34.42 | 33.54 | 34.31 | 542,949 | -0.17(-0.49%) |
Apr 04, 2023 | 35.05 | 35.05 | 33.78 | 34.48 | 565,590 | -0.57(-1.63%) |