Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.40 | 23.66 | 23.19 | 23.20 | 1,245,357 | -0.19(-0.83%) |
Mar 27, 2024 | 23.22 | 23.41 | 23.01 | 23.40 | 1,232,320 | +0.25(+1.09%) |
Mar 26, 2024 | 23.33 | 23.55 | 23.01 | 23.14 | 1,787,682 | -0.55(-2.34%) |
Mar 25, 2024 | 23.86 | 24.16 | 23.69 | 23.70 | 1,415,669 | -0.28(-1.18%) |
Mar 22, 2024 | 23.68 | 24.07 | 23.55 | 23.98 | 1,312,732 | +0.18(+0.78%) |
Mar 21, 2024 | 23.42 | 24.14 | 23.36 | 23.79 | 1,973,361 | +0.57(+2.47%) |
Mar 20, 2024 | 22.76 | 23.28 | 22.26 | 23.22 | 1,702,792 | +0.28(+1.23%) |
Mar 19, 2024 | 23.42 | 23.52 | 22.80 | 22.94 | 2,691,811 | -0.55(-2.36%) |
Mar 18, 2024 | 23.24 | 23.66 | 22.98 | 23.49 | 1,660,744 | +0.52(+2.24%) |
Mar 15, 2024 | 22.99 | 23.09 | 22.72 | 22.98 | 1,716,647 | -0.11(-0.46%) |
Mar 14, 2024 | 23.43 | 23.43 | 23.03 | 23.09 | 1,407,516 | -0.47(-1.98%) |
Mar 13, 2024 | 23.98 | 24.01 | 23.53 | 23.55 | 2,010,542 | -0.43(-1.78%) |
Mar 12, 2024 | 23.48 | 24.05 | 23.24 | 23.98 | 2,067,606 | +0.56(+2.41%) |
Mar 11, 2024 | 23.51 | 23.59 | 23.34 | 23.42 | 1,510,223 | -0.34(-1.43%) |
Mar 08, 2024 | 23.77 | 24.01 | 23.56 | 23.76 | 1,971,261 | +0.30(+1.26%) |
Mar 07, 2024 | 23.17 | 23.51 | 22.92 | 23.46 | 1,789,487 | +0.45(+1.95%) |
Mar 06, 2024 | 22.80 | 23.24 | 22.56 | 23.01 | 1,549,875 | -0.03(-0.12%) |
Mar 05, 2024 | 22.69 | 23.17 | 22.39 | 23.04 | 1,591,687 | +0.24(+1.05%) |
Mar 04, 2024 | 23.19 | 23.34 | 22.70 | 22.80 | 1,705,030 | -0.41(-1.77%) |
Mar 01, 2024 | 22.92 | 23.35 | 22.92 | 23.21 | 1,660,334 | +0.43(+1.89%) |
Feb 29, 2024 | 22.66 | 22.85 | 22.53 | 22.78 | 1,124,459 | -0.09(-0.38%) |
Feb 28, 2024 | 22.92 | 23.16 | 22.69 | 22.87 | 1,680,985 | +0.50(+2.22%) |
Feb 27, 2024 | 22.31 | 22.65 | 22.24 | 22.37 | 946,779 | +0.28(+1.25%) |
Feb 26, 2024 | 22.68 | 22.68 | 21.97 | 22.10 | 1,319,071 | -0.65(-2.85%) |
Feb 23, 2024 | 22.19 | 22.76 | 22.14 | 22.74 | 2,625,891 | +0.78(+3.56%) |
Feb 22, 2024 | 21.97 | 22.28 | 21.94 | 21.96 | 2,357,472 | +0.34(+1.59%) |
Feb 21, 2024 | 20.99 | 21.64 | 20.97 | 21.62 | 1,701,821 | +0.75(+3.61%) |
Feb 20, 2024 | 21.08 | 21.10 | 20.73 | 20.86 | 1,018,858 | -0.17(-0.82%) |
Feb 16, 2024 | 21.22 | 21.28 | 21.01 | 21.04 | 1,076,797 | -0.12(-0.59%) |
Feb 15, 2024 | 20.53 | 21.28 | 20.39 | 21.16 | 1,808,376 | +0.53(+2.59%) |
Feb 14, 2024 | 21.09 | 21.09 | 20.43 | 20.63 | 2,398,813 | -0.24(-1.14%) |
Feb 13, 2024 | 21.82 | 21.85 | 20.69 | 20.86 | 3,079,193 | -1.09(-4.96%) |
Feb 12, 2024 | 21.64 | 22.00 | 21.60 | 21.95 | 1,411,875 | +0.35(+1.63%) |
Feb 09, 2024 | 21.90 | 22.05 | 21.49 | 21.60 | 1,748,688 | -0.30(-1.35%) |
Feb 08, 2024 | 21.72 | 21.90 | 21.59 | 21.89 | 1,185,271 | +0.10(+0.48%) |
Feb 07, 2024 | 21.56 | 21.83 | 21.47 | 21.79 | 1,127,045 | +0.24(+1.11%) |
Feb 06, 2024 | 21.37 | 21.79 | 21.26 | 21.55 | 1,418,484 | +0.46(+2.17%) |
Feb 05, 2024 | 20.68 | 21.16 | 20.55 | 21.09 | 1,413,889 | +0.55(+2.69%) |
Feb 02, 2024 | 20.56 | 20.80 | 20.26 | 20.54 | 1,082,202 | +0.10(+0.47%) |
Feb 01, 2024 | 20.90 | 21.09 | 20.26 | 20.44 | 1,604,680 | -0.31(-1.47%) |
Jan 31, 2024 | 20.88 | 20.97 | 20.75 | 20.75 | 933,230 | +0.00(+0.00%) |
Jan 30, 2024 | 20.51 | 20.76 | 20.48 | 20.75 | 755,467 | +0.14(+0.69%) |
Jan 29, 2024 | 20.88 | 21.00 | 20.46 | 20.61 | 805,923 | -0.43(-2.04%) |
Jan 26, 2024 | 20.53 | 21.04 | 20.52 | 21.04 | 1,045,810 | +0.58(+2.85%) |
Jan 25, 2024 | 20.50 | 20.54 | 20.10 | 20.45 | 1,028,532 | -0.18(-0.88%) |
Jan 24, 2024 | 20.46 | 20.89 | 20.46 | 20.63 | 1,774,137 | +0.43(+2.13%) |
Jan 23, 2024 | 20.05 | 20.36 | 20.00 | 20.21 | 985,869 | +0.08(+0.38%) |
Jan 22, 2024 | 20.17 | 20.43 | 20.01 | 20.13 | 979,902 | -0.15(-0.75%) |
Jan 19, 2024 | 20.30 | 20.38 | 19.97 | 20.28 | 937,403 | -0.08(-0.37%) |
Jan 18, 2024 | 20.23 | 20.52 | 20.05 | 20.36 | 817,361 | +0.32(+1.62%) |
Jan 17, 2024 | 19.75 | 20.10 | 19.70 | 20.03 | 956,969 | +0.09(+0.43%) |
Jan 16, 2024 | 20.03 | 20.18 | 19.66 | 19.95 | 1,222,742 | +0.40(+2.05%) |
Jan 12, 2024 | 19.79 | 20.19 | 19.53 | 19.55 | 1,337,344 | -0.02(-0.10%) |
Jan 11, 2024 | 19.90 | 19.90 | 19.45 | 19.57 | 1,437,081 | -0.40(-2.01%) |
Jan 10, 2024 | 19.82 | 20.26 | 19.77 | 19.97 | 1,191,915 | +0.31(+1.55%) |
Jan 09, 2024 | 19.91 | 20.00 | 19.46 | 19.66 | 1,124,005 | -0.52(-2.60%) |
Jan 08, 2024 | 20.30 | 20.35 | 19.73 | 20.19 | 1,543,491 | -0.53(-2.58%) |
Jan 05, 2024 | 20.99 | 21.02 | 20.57 | 20.72 | 1,057,851 | -0.33(-1.59%) |
Jan 04, 2024 | 20.77 | 21.33 | 20.75 | 21.05 | 2,303,403 | +0.38(+1.85%) |
Jan 03, 2024 | 19.93 | 20.76 | 19.88 | 20.67 | 1,286,436 | +0.72(+3.59%) |
Jan 02, 2024 | 20.47 | 20.68 | 19.93 | 19.96 | 1,548,455 | -0.33(-1.65%) |
Dec 29, 2023 | 20.16 | 20.42 | 20.07 | 20.29 | 955,344 | +0.06(+0.31%) |
Dec 28, 2023 | 19.90 | 20.46 | 19.90 | 20.23 | 1,134,342 | +0.34(+1.70%) |
Dec 27, 2023 | 19.90 | 20.08 | 19.82 | 19.89 | 678,108 | +0.06(+0.29%) |
Dec 26, 2023 | 19.80 | 20.03 | 19.78 | 19.83 | 913,119 | -0.50(-2.44%) |
Dec 22, 2023 | 20.30 | 20.59 | 20.27 | 20.33 | 847,731 | +0.17(+0.85%) |
Dec 21, 2023 | 20.17 | 20.24 | 20.02 | 20.16 | 788,793 | +0.25(+1.25%) |
Dec 20, 2023 | 20.14 | 20.49 | 19.91 | 19.91 | 1,058,110 | -0.15(-0.76%) |
Dec 19, 2023 | 20.08 | 20.25 | 19.96 | 20.06 | 1,022,484 | -0.18(-0.90%) |
Dec 18, 2023 | 20.65 | 20.89 | 20.12 | 20.24 | 1,517,443 | +0.03(+0.14%) |
Dec 15, 2023 | 19.54 | 20.21 | 19.48 | 20.21 | 1,916,861 | +0.85(+4.39%) |
Dec 14, 2023 | 19.23 | 19.52 | 19.09 | 19.37 | 1,445,351 | +0.43(+2.27%) |
Dec 13, 2023 | 19.27 | 19.34 | 18.56 | 18.94 | 1,429,853 | -0.43(-2.22%) |
Dec 12, 2023 | 18.99 | 19.54 | 18.84 | 19.37 | 2,434,471 | +0.32(+1.68%) |
Dec 11, 2023 | 19.09 | 19.27 | 18.97 | 19.05 | 703,549 | -0.11(-0.57%) |
Dec 08, 2023 | 19.29 | 19.49 | 19.13 | 19.16 | 627,267 | +0.06(+0.30%) |
Dec 07, 2023 | 19.07 | 19.13 | 18.80 | 19.10 | 1,064,316 | -0.10(-0.50%) |
Dec 06, 2023 | 19.51 | 19.57 | 19.17 | 19.19 | 1,191,562 | -0.34(-1.76%) |
Dec 05, 2023 | 20.07 | 20.08 | 19.43 | 19.54 | 1,849,173 | -1.18(-5.71%) |
Dec 04, 2023 | 20.53 | 20.80 | 20.10 | 20.72 | 2,335,372 | +0.03(+0.14%) |
Dec 01, 2023 | 20.17 | 20.87 | 20.13 | 20.69 | 2,149,814 | +0.60(+3.01%) |
Nov 30, 2023 | 19.28 | 20.10 | 19.25 | 20.09 | 2,119,975 | +0.91(+4.73%) |
Nov 29, 2023 | 19.06 | 19.38 | 18.98 | 19.18 | 1,492,520 | +0.28(+1.50%) |
Nov 28, 2023 | 18.93 | 18.96 | 18.78 | 18.90 | 1,222,873 | -0.03(-0.15%) |
Nov 27, 2023 | 19.12 | 19.21 | 18.75 | 18.93 | 1,007,832 | -0.20(-1.04%) |
Nov 24, 2023 | 18.90 | 19.42 | 18.82 | 19.12 | 1,044,242 | +0.58(+3.11%) |
Nov 22, 2023 | 18.43 | 18.60 | 18.31 | 18.55 | 588,546 | +0.05(+0.26%) |
Nov 21, 2023 | 18.07 | 18.62 | 17.98 | 18.50 | 1,065,749 | +0.49(+2.73%) |
Nov 20, 2023 | 18.07 | 18.09 | 17.93 | 18.01 | 550,283 | +0.05(+0.26%) |
Nov 17, 2023 | 17.96 | 18.19 | 17.90 | 17.96 | 771,924 | +0.12(+0.69%) |
Nov 16, 2023 | 17.76 | 17.97 | 17.60 | 17.84 | 945,586 | +0.08(+0.43%) |
Nov 15, 2023 | 17.95 | 18.07 | 17.73 | 17.76 | 786,316 | -0.13(-0.74%) |
Nov 14, 2023 | 17.51 | 17.95 | 16.93 | 17.90 | 1,711,646 | +0.40(+2.27%) |
Nov 13, 2023 | 17.39 | 17.56 | 17.19 | 17.50 | 691,878 | +0.11(+0.65%) |
Nov 10, 2023 | 17.55 | 17.65 | 17.28 | 17.39 | 791,939 | -0.12(-0.70%) |
Nov 09, 2023 | 17.27 | 17.68 | 17.27 | 17.51 | 1,000,012 | +0.53(+3.12%) |
Nov 08, 2023 | 17.32 | 17.32 | 16.92 | 16.98 | 917,099 | -0.29(-1.70%) |
Nov 07, 2023 | 17.68 | 17.68 | 17.25 | 17.27 | 733,705 | -0.61(-3.43%) |
Nov 06, 2023 | 17.85 | 17.96 | 17.74 | 17.89 | 454,992 | +0.13(+0.75%) |
Nov 03, 2023 | 17.92 | 17.93 | 17.56 | 17.75 | 622,822 | -0.06(-0.32%) |
Nov 02, 2023 | 17.55 | 17.84 | 17.43 | 17.81 | 744,090 | +0.42(+2.39%) |
Nov 01, 2023 | 17.59 | 17.60 | 17.21 | 17.39 | 603,129 | -0.25(-1.39%) |
Oct 31, 2023 | 17.60 | 18.01 | 17.54 | 17.64 | 783,416 | +0.11(+0.65%) |
Oct 30, 2023 | 17.55 | 17.67 | 17.36 | 17.53 | 770,772 | +0.07(+0.38%) |
Oct 27, 2023 | 17.64 | 17.73 | 17.39 | 17.46 | 715,735 | -0.13(-0.75%) |
Oct 26, 2023 | 17.58 | 17.71 | 17.32 | 17.59 | 852,705 | -0.19(-1.06%) |
Oct 25, 2023 | 17.99 | 18.02 | 17.56 | 17.78 | 1,240,754 | -0.33(-1.83%) |
Oct 24, 2023 | 17.86 | 18.26 | 17.76 | 18.11 | 968,998 | +0.43(+2.40%) |
Oct 23, 2023 | 18.05 | 18.05 | 17.62 | 17.69 | 1,084,065 | -0.58(-3.16%) |
Oct 20, 2023 | 18.54 | 18.60 | 18.15 | 18.26 | 736,060 | -0.27(-1.48%) |
Oct 19, 2023 | 18.42 | 18.72 | 18.32 | 18.54 | 1,189,381 | +0.00(+0.03%) |
Oct 18, 2023 | 18.77 | 18.84 | 18.50 | 18.53 | 549,642 | -0.34(-1.83%) |
Oct 17, 2023 | 18.46 | 18.94 | 18.46 | 18.88 | 1,069,036 | +0.42(+2.25%) |
Oct 16, 2023 | 18.74 | 18.73 | 18.26 | 18.46 | 634,703 | -0.16(-0.86%) |
Oct 13, 2023 | 18.62 | 18.70 | 18.41 | 18.62 | 597,059 | +0.10(+0.56%) |
Oct 12, 2023 | 18.90 | 18.96 | 18.46 | 18.52 | 934,190 | -0.23(-1.21%) |
Oct 11, 2023 | 18.48 | 18.78 | 18.36 | 18.75 | 946,451 | +0.19(+1.02%) |
Oct 10, 2023 | 18.85 | 18.90 | 18.46 | 18.56 | 875,164 | -0.04(-0.20%) |
Oct 09, 2023 | 18.69 | 18.77 | 18.45 | 18.59 | 799,224 | -0.13(-0.71%) |
Oct 06, 2023 | 18.63 | 19.08 | 18.55 | 18.73 | 1,674,738 | +0.24(+1.28%) |
Oct 05, 2023 | 17.82 | 18.56 | 17.81 | 18.49 | 1,111,530 | +0.69(+3.88%) |
Oct 04, 2023 | 17.84 | 17.96 | 17.52 | 17.80 | 917,556 | -0.18(-1.00%) |
Oct 03, 2023 | 18.02 | 18.19 | 17.86 | 17.98 | 987,828 | -0.16(-0.89%) |
Oct 02, 2023 | 18.47 | 18.60 | 18.07 | 18.14 | 1,030,191 | -0.08(-0.42%) |
Sep 29, 2023 | 18.14 | 18.38 | 18.13 | 18.22 | 750,240 | +0.11(+0.63%) |
Sep 28, 2023 | 17.94 | 18.15 | 17.73 | 18.10 | 928,331 | -0.01(-0.05%) |
Sep 27, 2023 | 17.79 | 18.18 | 17.77 | 18.11 | 1,200,574 | +0.45(+2.57%) |
Sep 26, 2023 | 17.55 | 17.79 | 17.53 | 17.66 | 834,899 | +0.00(+0.00%) |
Sep 25, 2023 | 17.41 | 17.68 | 17.51 | 17.66 | 815,378 | +0.20(+1.14%) |
Sep 22, 2023 | 17.10 | 17.71 | 16.96 | 17.46 | 1,478,624 | +0.77(+4.58%) |
Sep 21, 2023 | 16.82 | 16.93 | 16.68 | 16.70 | 632,963 | -0.26(-1.50%) |
Sep 20, 2023 | 17.08 | 17.16 | 16.94 | 16.95 | 714,932 | -0.17(-0.99%) |
Sep 19, 2023 | 17.10 | 17.45 | 17.07 | 17.12 | 775,993 | +0.26(+1.57%) |
Sep 18, 2023 | 16.97 | 16.98 | 16.59 | 16.86 | 838,654 | -0.19(-1.11%) |
Sep 15, 2023 | 17.15 | 17.39 | 17.00 | 17.05 | 909,810 | -0.10(-0.61%) |
Sep 14, 2023 | 16.71 | 17.29 | 16.70 | 17.15 | 1,337,831 | +0.67(+4.07%) |
Sep 13, 2023 | 16.34 | 16.55 | 16.34 | 16.48 | 731,515 | +0.19(+1.16%) |
Sep 12, 2023 | 16.49 | 16.62 | 16.18 | 16.29 | 937,880 | -0.28(-1.71%) |
Sep 11, 2023 | 16.72 | 16.78 | 16.55 | 16.57 | 754,540 | -0.09(-0.57%) |
Sep 08, 2023 | 16.40 | 16.79 | 16.37 | 16.67 | 549,745 | +0.21(+1.26%) |
Sep 07, 2023 | 16.67 | 16.80 | 16.42 | 16.46 | 797,088 | -0.18(-1.08%) |
Sep 06, 2023 | 16.55 | 16.78 | 16.55 | 16.64 | 818,909 | +0.18(+1.09%) |
Sep 05, 2023 | 16.59 | 16.79 | 16.36 | 16.46 | 790,198 | -0.19(-1.13%) |
Sep 01, 2023 | 16.77 | 16.80 | 16.56 | 16.65 | 546,668 | +0.03(+0.17%) |
Aug 31, 2023 | 16.55 | 16.75 | 16.42 | 16.62 | 734,517 | +0.21(+1.27%) |
Aug 30, 2023 | 16.43 | 16.54 | 16.36 | 16.41 | 583,972 | -0.13(-0.80%) |
Aug 29, 2023 | 16.28 | 16.61 | 16.28 | 16.54 | 852,784 | +0.41(+2.52%) |
Aug 28, 2023 | 16.05 | 16.22 | 15.98 | 16.14 | 789,574 | +0.16(+1.01%) |
Aug 25, 2023 | 16.09 | 16.18 | 15.93 | 15.98 | 781,809 | -0.13(-0.82%) |
Aug 24, 2023 | 16.33 | 16.36 | 16.11 | 16.11 | 676,168 | -0.26(-1.56%) |
Aug 23, 2023 | 16.29 | 16.43 | 15.97 | 16.36 | 874,151 | -0.07(-0.40%) |
Aug 22, 2023 | 16.53 | 16.60 | 16.37 | 16.43 | 725,967 | -0.10(-0.63%) |
Aug 21, 2023 | 16.87 | 16.91 | 16.39 | 16.53 | 1,241,223 | -0.43(-2.56%) |
Aug 18, 2023 | 16.87 | 17.13 | 16.58 | 16.97 | 1,230,162 | -0.08(-0.49%) |
Aug 17, 2023 | 17.10 | 17.16 | 17.00 | 17.05 | 759,945 | +0.06(+0.33%) |
Aug 16, 2023 | 17.12 | 17.35 | 16.96 | 17.00 | 1,192,463 | +0.04(+0.22%) |
Aug 15, 2023 | 16.86 | 17.06 | 16.85 | 16.96 | 949,396 | -0.06(-0.33%) |
Aug 14, 2023 | 17.07 | 17.08 | 16.79 | 17.02 | 997,440 | -0.19(-1.13%) |
Aug 11, 2023 | 17.27 | 17.43 | 17.14 | 17.21 | 776,284 | -0.21(-1.22%) |
Aug 10, 2023 | 17.25 | 17.48 | 17.20 | 17.42 | 1,037,029 | +0.31(+1.84%) |
Aug 09, 2023 | 17.05 | 17.21 | 16.94 | 17.11 | 1,016,412 | +0.27(+1.59%) |
Aug 08, 2023 | 16.83 | 16.91 | 16.59 | 16.84 | 930,453 | -0.30(-1.73%) |
Aug 07, 2023 | 16.90 | 17.20 | 16.53 | 17.14 | 1,192,522 | +0.24(+1.42%) |
Aug 04, 2023 | 16.29 | 17.34 | 16.29 | 16.90 | 1,803,127 | +0.63(+3.86%) |
Aug 03, 2023 | 16.03 | 16.40 | 15.99 | 16.27 | 883,029 | +0.29(+1.79%) |
Aug 02, 2023 | 16.23 | 16.24 | 15.90 | 15.98 | 785,788 | -0.50(-3.03%) |
Aug 01, 2023 | 16.56 | 16.56 | 16.31 | 16.48 | 675,973 | -0.23(-1.38%) |
Jul 31, 2023 | 16.93 | 16.97 | 16.57 | 16.71 | 898,518 | -0.08(-0.50%) |
Jul 28, 2023 | 16.17 | 16.81 | 16.08 | 16.79 | 1,127,330 | +0.71(+4.43%) |
Jul 27, 2023 | 16.28 | 16.44 | 16.07 | 16.08 | 862,305 | -0.17(-1.02%) |
Jul 26, 2023 | 16.17 | 16.28 | 16.04 | 16.25 | 723,422 | +0.18(+1.09%) |
Jul 25, 2023 | 15.88 | 16.34 | 15.84 | 16.07 | 1,171,813 | +0.31(+1.99%) |
Jul 24, 2023 | 15.74 | 15.89 | 15.57 | 15.76 | 1,215,287 | -0.01(-0.06%) |
Jul 21, 2023 | 15.93 | 15.97 | 15.31 | 15.77 | 1,844,641 | -0.17(-1.04%) |
Jul 20, 2023 | 15.96 | 16.00 | 15.73 | 15.93 | 1,081,889 | +0.01(+0.06%) |
Jul 19, 2023 | 15.81 | 15.98 | 15.73 | 15.93 | 1,177,386 | +0.10(+0.64%) |
Jul 18, 2023 | 16.27 | 16.43 | 15.79 | 15.82 | 1,758,824 | -0.44(-2.73%) |
Jul 17, 2023 | 16.30 | 16.31 | 15.96 | 16.27 | 687,005 | -0.18(-1.07%) |
Jul 14, 2023 | 16.80 | 16.80 | 16.29 | 16.44 | 1,241,296 | -0.31(-1.88%) |
Jul 13, 2023 | 16.48 | 16.90 | 16.41 | 16.76 | 1,416,379 | +0.33(+2.03%) |
Jul 12, 2023 | 16.03 | 16.70 | 15.97 | 16.42 | 2,053,476 | +0.52(+3.25%) |
Jul 11, 2023 | 15.84 | 16.19 | 15.84 | 15.91 | 1,693,418 | +0.15(+0.94%) |
Jul 10, 2023 | 15.91 | 16.02 | 15.73 | 15.76 | 1,026,337 | -0.15(-0.93%) |
Jul 07, 2023 | 15.95 | 16.17 | 15.90 | 15.91 | 1,378,629 | -0.10(-0.64%) |
Jul 06, 2023 | 15.89 | 16.06 | 15.69 | 16.01 | 974,126 | -0.02(-0.11%) |
Jul 05, 2023 | 15.97 | 16.24 | 15.76 | 16.03 | 1,534,650 | -0.22(-1.37%) |
Jul 03, 2023 | 16.43 | 16.58 | 16.15 | 16.25 | 685,908 | -0.11(-0.68%) |
Jun 30, 2023 | 16.29 | 16.45 | 16.11 | 16.36 | 889,082 | +0.20(+1.26%) |
Jun 29, 2023 | 15.90 | 16.22 | 15.81 | 16.16 | 658,375 | +0.21(+1.33%) |
Jun 28, 2023 | 16.14 | 16.22 | 15.69 | 15.94 | 1,456,867 | -0.19(-1.20%) |
Jun 27, 2023 | 16.39 | 16.50 | 16.08 | 16.14 | 1,166,257 | -0.24(-1.47%) |
Jun 26, 2023 | 16.66 | 16.66 | 16.28 | 16.38 | 846,262 | -0.29(-1.72%) |
Jun 23, 2023 | 16.70 | 16.89 | 16.66 | 16.66 | 441,703 | -0.32(-1.90%) |
Jun 22, 2023 | 16.82 | 17.23 | 16.80 | 16.99 | 607,284 | +0.18(+1.10%) |
Jun 21, 2023 | 16.80 | 17.05 | 16.75 | 16.80 | 469,259 | -0.04(-0.22%) |
Jun 20, 2023 | 16.79 | 16.84 | 16.51 | 16.84 | 678,394 | -0.18(-1.03%) |
Jun 16, 2023 | 17.12 | 17.14 | 16.97 | 17.02 | 575,816 | -0.14(-0.81%) |
Jun 15, 2023 | 16.91 | 17.16 | 16.75 | 17.15 | 826,361 | -0.33(-1.90%) |
May 08, 2023 | 17.24 | 17.60 | 17.15 | 17.49 | 728,482 | +0.42(+2.45%) |
May 05, 2023 | 16.80 | 17.37 | 16.80 | 17.07 | 1,210,380 | +0.61(+3.69%) |
May 04, 2023 | 17.07 | 17.11 | 16.37 | 16.46 | 1,965,270 | -0.81(-4.68%) |
May 03, 2023 | 17.81 | 17.92 | 17.26 | 17.27 | 1,242,111 | -0.33(-1.86%) |
May 02, 2023 | 18.44 | 18.55 | 17.41 | 17.60 | 2,267,025 | -0.92(-4.95%) |
May 01, 2023 | 19.20 | 19.20 | 18.51 | 18.51 | 1,074,913 | -0.64(-3.36%) |
Apr 28, 2023 | 19.22 | 19.24 | 18.90 | 19.16 | 847,588 | -0.25(-1.26%) |
Apr 27, 2023 | 19.04 | 19.42 | 18.97 | 19.40 | 579,752 | +0.64(+3.38%) |
Apr 26, 2023 | 19.12 | 19.28 | 18.73 | 18.77 | 1,101,265 | -0.12(-0.62%) |
Apr 25, 2023 | 19.15 | 19.48 | 18.66 | 18.88 | 1,052,083 | -0.34(-1.79%) |
Apr 24, 2023 | 18.77 | 19.30 | 18.75 | 19.23 | 855,234 | +0.43(+2.27%) |
Apr 21, 2023 | 19.14 | 19.14 | 18.68 | 18.80 | 541,445 | -0.34(-1.75%) |
Apr 20, 2023 | 19.09 | 19.37 | 19.04 | 19.14 | 632,678 | -0.05(-0.28%) |
Apr 19, 2023 | 20.08 | 20.12 | 18.88 | 19.19 | 1,430,274 | -1.00(-4.94%) |
Apr 18, 2023 | 20.15 | 20.35 | 20.02 | 20.19 | 792,643 | +0.04(+0.18%) |
Apr 17, 2023 | 20.32 | 20.45 | 19.84 | 20.15 | 813,914 | +0.03(+0.14%) |
Apr 14, 2023 | 20.18 | 20.28 | 19.94 | 20.13 | 873,057 | +0.11(+0.54%) |
Apr 13, 2023 | 19.72 | 20.18 | 19.69 | 20.02 | 742,360 | +0.40(+2.04%) |
Apr 12, 2023 | 19.75 | 19.84 | 19.49 | 19.62 | 1,040,505 | +0.10(+0.51%) |
Apr 11, 2023 | 19.27 | 19.72 | 19.26 | 19.52 | 1,020,546 | +0.26(+1.37%) |
Apr 10, 2023 | 18.79 | 19.37 | 18.76 | 19.26 | 767,476 | +0.51(+2.71%) |
Apr 06, 2023 | 18.70 | 18.90 | 18.44 | 18.75 | 981,453 | -0.02(-0.10%) |
Apr 05, 2023 | 18.88 | 18.89 | 18.69 | 18.77 | 1,319,757 | -0.31(-1.62%) |
Apr 04, 2023 | 18.96 | 19.37 | 18.77 | 19.07 | 986,748 | +0.30(+1.59%) |