Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.50 | 25.52 | 24.46 | 24.70 | 165,029 | +1.08(+4.57%) |
Mar 27, 2024 | 22.83 | 23.62 | 22.54 | 23.62 | 134,211 | +1.13(+5.02%) |
Mar 26, 2024 | 22.99 | 23.08 | 22.21 | 22.49 | 146,752 | -0.61(-2.64%) |
Mar 25, 2024 | 23.33 | 23.67 | 22.91 | 23.10 | 198,929 | -0.22(-0.94%) |
Mar 22, 2024 | 23.92 | 23.98 | 23.27 | 23.32 | 82,887 | -0.77(-3.20%) |
Mar 21, 2024 | 24.36 | 24.43 | 23.58 | 24.09 | 108,269 | -0.05(-0.21%) |
Mar 20, 2024 | 23.27 | 24.37 | 23.27 | 24.14 | 57,323 | +0.57(+2.42%) |
Mar 19, 2024 | 23.04 | 23.61 | 22.71 | 23.57 | 96,669 | +0.26(+1.12%) |
Mar 18, 2024 | 24.20 | 24.23 | 23.30 | 23.31 | 91,892 | -0.98(-4.03%) |
Mar 15, 2024 | 23.62 | 24.35 | 23.60 | 24.29 | 128,439 | +0.47(+1.97%) |
Mar 14, 2024 | 25.13 | 25.13 | 23.80 | 23.82 | 128,736 | -1.31(-5.21%) |
Mar 13, 2024 | 25.63 | 26.25 | 25.05 | 25.13 | 135,673 | -0.86(-3.31%) |
Mar 12, 2024 | 24.26 | 26.50 | 24.01 | 25.99 | 233,482 | +2.41(+10.22%) |
Mar 11, 2024 | 22.49 | 23.90 | 22.23 | 23.58 | 145,851 | +1.23(+5.50%) |
Mar 08, 2024 | 23.04 | 23.24 | 22.09 | 22.35 | 237,562 | -1.11(-4.73%) |
Mar 07, 2024 | 24.07 | 24.33 | 23.21 | 23.46 | 106,274 | -0.59(-2.45%) |
Mar 06, 2024 | 24.54 | 24.80 | 23.60 | 24.05 | 110,775 | -0.24(-0.99%) |
Mar 05, 2024 | 23.28 | 24.34 | 23.22 | 24.29 | 272,319 | +0.76(+3.23%) |
Mar 04, 2024 | 25.50 | 26.49 | 23.51 | 23.53 | 356,939 | -2.10(-8.19%) |
Mar 01, 2024 | 27.00 | 27.83 | 23.56 | 25.63 | 693,248 | -9.48(-27.00%) |
Feb 29, 2024 | 35.74 | 36.30 | 34.90 | 35.11 | 117,720 | -0.16(-0.45%) |
Feb 28, 2024 | 35.65 | 35.80 | 35.26 | 35.27 | 80,600 | -0.53(-1.48%) |
Feb 27, 2024 | 36.00 | 36.35 | 35.63 | 35.80 | 79,533 | +0.15(+0.42%) |
Feb 26, 2024 | 34.90 | 35.85 | 34.76 | 35.65 | 92,823 | +0.85(+2.44%) |
Feb 23, 2024 | 34.02 | 34.86 | 33.80 | 34.80 | 47,017 | +0.81(+2.38%) |
Feb 22, 2024 | 33.83 | 34.08 | 33.52 | 33.99 | 56,797 | +0.39(+1.16%) |
Feb 21, 2024 | 33.58 | 33.92 | 33.21 | 33.60 | 35,251 | +0.02(+0.06%) |
Feb 20, 2024 | 33.83 | 34.21 | 33.38 | 33.58 | 51,221 | -0.76(-2.21%) |
Feb 16, 2024 | 34.65 | 34.69 | 33.90 | 34.34 | 64,722 | -0.70(-2.00%) |
Feb 15, 2024 | 34.99 | 35.35 | 34.65 | 35.04 | 74,842 | +0.49(+1.42%) |
Feb 14, 2024 | 33.58 | 34.67 | 33.39 | 34.55 | 49,927 | +1.55(+4.70%) |
Feb 13, 2024 | 33.94 | 33.94 | 32.44 | 33.00 | 84,430 | -1.70(-4.90%) |
Feb 12, 2024 | 33.15 | 34.86 | 33.10 | 34.70 | 87,394 | +1.53(+4.61%) |
Feb 09, 2024 | 33.00 | 33.64 | 32.80 | 33.17 | 64,722 | +0.34(+1.04%) |
Feb 08, 2024 | 31.63 | 33.21 | 31.63 | 32.83 | 55,040 | +1.13(+3.56%) |
Feb 07, 2024 | 31.25 | 31.86 | 30.67 | 31.70 | 69,635 | +0.50(+1.60%) |
Feb 06, 2024 | 31.13 | 31.80 | 30.94 | 31.20 | 56,860 | +0.07(+0.22%) |
Feb 05, 2024 | 31.48 | 31.48 | 30.57 | 31.13 | 71,163 | -0.52(-1.64%) |
Feb 02, 2024 | 31.20 | 32.03 | 31.20 | 31.65 | 61,070 | -0.20(-0.63%) |
Feb 01, 2024 | 31.28 | 32.13 | 31.20 | 31.85 | 56,852 | +0.49(+1.56%) |
Jan 31, 2024 | 32.03 | 32.37 | 31.38 | 31.36 | 81,000 | -0.77(-2.40%) |
Jan 30, 2024 | 31.96 | 32.56 | 31.55 | 32.13 | 84,146 | +0.01(+0.03%) |
Jan 29, 2024 | 31.49 | 32.20 | 31.29 | 32.12 | 76,379 | +0.48(+1.52%) |
Jan 26, 2024 | 32.17 | 32.54 | 31.55 | 31.64 | 57,969 | -0.51(-1.59%) |
Jan 25, 2024 | 31.09 | 32.18 | 31.02 | 32.15 | 83,902 | +1.15(+3.71%) |
Jan 24, 2024 | 31.70 | 31.70 | 30.66 | 31.00 | 81,905 | -0.21(-0.67%) |
Jan 23, 2024 | 31.37 | 31.61 | 30.98 | 31.21 | 61,465 | +0.02(+0.06%) |
Jan 22, 2024 | 30.93 | 31.50 | 30.20 | 31.19 | 108,438 | +0.25(+0.81%) |
Jan 19, 2024 | 31.40 | 31.40 | 30.11 | 30.94 | 105,369 | -0.46(-1.46%) |
Jan 18, 2024 | 31.89 | 31.98 | 30.91 | 31.40 | 116,067 | -0.49(-1.54%) |
Jan 17, 2024 | 31.53 | 32.19 | 31.29 | 31.89 | 102,307 | -0.05(-0.16%) |
Jan 16, 2024 | 32.93 | 32.82 | 30.70 | 31.94 | 238,119 | -1.44(-4.31%) |
Jan 12, 2024 | 35.14 | 35.87 | 33.33 | 33.38 | 183,294 | -1.74(-4.95%) |
Jan 11, 2024 | 36.15 | 36.28 | 34.75 | 35.12 | 157,799 | -0.70(-1.95%) |
Jan 10, 2024 | 35.07 | 35.82 | 34.95 | 35.82 | 120,069 | +0.59(+1.67%) |
Jan 09, 2024 | 36.01 | 36.35 | 34.67 | 35.23 | 134,927 | -0.78(-2.17%) |
Jan 08, 2024 | 35.05 | 36.63 | 34.68 | 36.01 | 208,320 | +0.99(+2.83%) |
Jan 05, 2024 | 34.56 | 35.55 | 34.34 | 35.02 | 190,520 | +0.07(+0.20%) |
Jan 04, 2024 | 34.97 | 35.43 | 34.48 | 34.95 | 93,386 | +0.28(+0.81%) |
Jan 03, 2024 | 35.75 | 35.90 | 34.52 | 34.67 | 129,196 | -0.70(-1.98%) |
Jan 02, 2024 | 34.93 | 36.46 | 33.77 | 35.37 | 222,261 | -0.18(-0.51%) |
Dec 29, 2023 | 36.50 | 36.84 | 35.43 | 35.55 | 103,654 | -0.74(-2.04%) |
Dec 28, 2023 | 35.57 | 36.37 | 35.25 | 36.29 | 92,672 | +0.91(+2.57%) |
Dec 27, 2023 | 35.46 | 35.92 | 35.04 | 35.38 | 101,027 | +0.30(+0.86%) |
Dec 26, 2023 | 34.48 | 35.30 | 34.48 | 35.08 | 122,723 | +0.60(+1.74%) |
Dec 22, 2023 | 35.09 | 35.20 | 34.27 | 34.48 | 107,600 | -0.38(-1.09%) |
Dec 21, 2023 | 35.23 | 35.56 | 34.12 | 34.86 | 207,574 | +0.21(+0.61%) |
Dec 20, 2023 | 36.00 | 36.73 | 34.61 | 34.65 | 265,702 | -1.80(-4.94%) |
Dec 19, 2023 | 35.58 | 36.45 | 35.53 | 36.45 | 257,002 | +1.08(+3.05%) |
Dec 18, 2023 | 34.73 | 35.87 | 34.05 | 35.37 | 180,863 | +0.50(+1.43%) |
Dec 15, 2023 | 34.27 | 35.15 | 33.25 | 34.87 | 339,803 | +0.98(+2.89%) |
Dec 14, 2023 | 34.41 | 34.87 | 33.51 | 33.89 | 237,008 | +0.27(+0.80%) |
Dec 13, 2023 | 31.52 | 33.98 | 31.52 | 33.62 | 201,733 | +2.12(+6.73%) |
Dec 12, 2023 | 31.59 | 31.75 | 30.50 | 31.50 | 152,789 | -0.25(-0.79%) |
Dec 11, 2023 | 32.50 | 32.96 | 31.50 | 31.75 | 320,103 | -1.21(-3.67%) |
Dec 08, 2023 | 30.35 | 33.14 | 30.35 | 32.96 | 448,428 | +2.71(+8.96%) |
Dec 07, 2023 | 30.42 | 30.49 | 29.96 | 30.25 | 73,278 | +0.31(+1.04%) |
Dec 06, 2023 | 30.00 | 31.15 | 29.86 | 29.94 | 108,423 | +0.28(+0.94%) |
Dec 05, 2023 | 30.65 | 30.71 | 29.51 | 29.66 | 208,698 | -0.98(-3.20%) |
Dec 04, 2023 | 30.17 | 31.50 | 30.17 | 30.64 | 229,246 | +0.68(+2.27%) |
Dec 01, 2023 | 29.48 | 30.52 | 29.48 | 29.96 | 188,847 | +0.52(+1.77%) |
Nov 30, 2023 | 30.74 | 30.83 | 29.25 | 29.44 | 127,316 | -1.27(-4.14%) |
Nov 29, 2023 | 31.53 | 31.72 | 30.62 | 30.71 | 96,734 | -0.55(-1.76%) |
Nov 28, 2023 | 31.54 | 32.00 | 30.62 | 31.26 | 174,111 | +0.21(+0.68%) |
Nov 27, 2023 | 30.75 | 31.34 | 30.01 | 31.05 | 150,033 | +0.30(+0.96%) |
Nov 24, 2023 | 30.74 | 31.44 | 30.22 | 30.75 | 72,713 | +0.25(+0.84%) |
Nov 22, 2023 | 30.08 | 30.51 | 29.71 | 30.50 | 119,410 | +0.73(+2.45%) |
Nov 21, 2023 | 29.20 | 29.90 | 28.76 | 29.77 | 200,054 | +0.34(+1.16%) |
Nov 20, 2023 | 28.29 | 30.19 | 28.01 | 29.43 | 271,835 | +1.25(+4.44%) |
Nov 17, 2023 | 27.97 | 28.33 | 27.02 | 28.18 | 279,966 | +0.72(+2.62%) |
Nov 16, 2023 | 27.75 | 27.84 | 27.08 | 27.46 | 108,117 | -0.31(-1.12%) |
Nov 15, 2023 | 28.49 | 29.19 | 27.36 | 27.77 | 259,036 | -0.45(-1.59%) |
Nov 14, 2023 | 26.48 | 28.33 | 26.48 | 28.22 | 204,080 | +1.80(+6.81%) |
Nov 13, 2023 | 26.65 | 26.77 | 26.04 | 26.42 | 97,480 | -0.42(-1.56%) |
Nov 10, 2023 | 26.89 | 27.20 | 26.33 | 26.84 | 116,950 | +0.21(+0.79%) |
Nov 09, 2023 | 27.60 | 27.76 | 26.26 | 26.63 | 173,934 | -0.97(-3.51%) |
Nov 08, 2023 | 26.95 | 27.83 | 26.61 | 27.60 | 158,357 | +0.61(+2.26%) |
Nov 07, 2023 | 26.45 | 27.50 | 26.02 | 26.99 | 164,423 | +0.49(+1.85%) |
Nov 06, 2023 | 24.96 | 26.50 | 24.45 | 26.50 | 363,396 | +2.04(+8.34%) |
Nov 03, 2023 | 23.60 | 24.48 | 23.00 | 24.46 | 275,345 | +1.46(+6.35%) |
Nov 02, 2023 | 20.00 | 23.60 | 19.64 | 23.00 | 498,913 | +5.94(+34.82%) |
Nov 01, 2023 | 16.78 | 17.07 | 16.52 | 17.06 | 142,176 | +0.29(+1.73%) |
Oct 31, 2023 | 16.81 | 16.92 | 16.61 | 16.77 | 61,000 | +0.14(+0.84%) |
Oct 30, 2023 | 16.32 | 16.71 | 16.12 | 16.63 | 52,934 | +0.51(+3.16%) |
Oct 27, 2023 | 16.69 | 16.70 | 16.05 | 16.12 | 61,495 | -0.31(-1.89%) |
Oct 26, 2023 | 16.78 | 16.88 | 15.30 | 16.43 | 139,418 | -0.52(-3.07%) |
Oct 25, 2023 | 16.95 | 17.10 | 16.79 | 16.95 | 28,370 | -0.01(-0.06%) |
Oct 24, 2023 | 17.17 | 17.33 | 16.82 | 16.96 | 38,804 | -0.03(-0.18%) |
Oct 23, 2023 | 17.19 | 17.57 | 16.89 | 16.99 | 50,878 | -0.27(-1.56%) |
Oct 20, 2023 | 17.33 | 17.34 | 17.00 | 17.26 | 35,306 | +0.00(+0.00%) |
Oct 19, 2023 | 17.98 | 17.98 | 17.17 | 17.26 | 40,718 | -0.69(-3.84%) |
Oct 18, 2023 | 17.85 | 17.98 | 17.60 | 17.95 | 50,531 | -0.09(-0.50%) |
Oct 17, 2023 | 16.70 | 18.09 | 16.67 | 18.04 | 96,473 | +1.29(+7.70%) |
Oct 16, 2023 | 16.97 | 16.98 | 16.61 | 16.75 | 48,882 | -0.14(-0.83%) |
Oct 13, 2023 | 17.27 | 17.27 | 16.66 | 16.89 | 38,730 | -0.39(-2.26%) |
Oct 12, 2023 | 17.71 | 17.71 | 16.99 | 17.28 | 85,244 | -0.42(-2.37%) |
Oct 11, 2023 | 17.90 | 18.29 | 17.61 | 17.70 | 39,117 | -0.26(-1.45%) |
Oct 10, 2023 | 17.71 | 18.19 | 17.71 | 17.96 | 34,509 | +0.17(+0.96%) |
Oct 09, 2023 | 17.93 | 17.94 | 17.49 | 17.79 | 36,956 | +0.02(+0.11%) |
Oct 06, 2023 | 17.75 | 18.03 | 17.47 | 17.77 | 48,757 | +0.06(+0.34%) |
Oct 05, 2023 | 18.02 | 18.02 | 17.62 | 17.71 | 41,659 | -0.36(-1.99%) |
Oct 04, 2023 | 17.92 | 18.22 | 17.66 | 18.07 | 41,225 | +0.10(+0.56%) |
Oct 03, 2023 | 18.19 | 18.41 | 17.74 | 17.97 | 55,110 | -0.40(-2.18%) |
Oct 02, 2023 | 18.52 | 18.89 | 18.13 | 18.37 | 37,415 | -0.22(-1.18%) |
Sep 29, 2023 | 18.81 | 18.90 | 18.44 | 18.59 | 29,248 | -0.07(-0.38%) |
Sep 28, 2023 | 18.31 | 18.70 | 18.31 | 18.66 | 30,853 | +0.42(+2.30%) |
Sep 27, 2023 | 18.27 | 18.37 | 18.00 | 18.24 | 31,405 | +0.22(+1.22%) |
Sep 26, 2023 | 18.17 | 18.60 | 17.99 | 18.02 | 53,111 | -0.12(-0.66%) |
Sep 25, 2023 | 17.98 | 18.28 | 18.07 | 18.14 | 37,902 | +0.01(+0.06%) |
Sep 22, 2023 | 17.83 | 18.38 | 17.83 | 18.13 | 33,718 | +0.40(+2.26%) |
Sep 21, 2023 | 17.98 | 18.04 | 17.66 | 17.73 | 42,826 | -0.36(-1.99%) |
Sep 20, 2023 | 18.24 | 18.83 | 18.04 | 18.09 | 50,177 | -0.22(-1.20%) |
Sep 19, 2023 | 17.71 | 18.37 | 17.68 | 18.31 | 46,837 | +0.65(+3.68%) |
Sep 18, 2023 | 17.86 | 17.97 | 17.45 | 17.66 | 40,473 | -0.12(-0.67%) |
Sep 15, 2023 | 18.40 | 18.40 | 17.53 | 17.78 | 130,542 | -0.69(-3.74%) |
Sep 14, 2023 | 18.30 | 18.62 | 18.00 | 18.47 | 95,257 | +0.37(+2.04%) |
Sep 13, 2023 | 18.52 | 18.60 | 17.99 | 18.10 | 62,388 | -0.28(-1.52%) |
Sep 12, 2023 | 18.60 | 18.75 | 18.38 | 18.38 | 33,588 | -0.22(-1.18%) |
Sep 11, 2023 | 19.11 | 19.13 | 18.51 | 18.60 | 31,538 | -0.39(-2.05%) |
Sep 08, 2023 | 18.69 | 19.03 | 18.31 | 18.99 | 92,826 | +0.26(+1.39%) |
Sep 07, 2023 | 19.47 | 19.47 | 18.65 | 18.73 | 40,324 | -0.85(-4.34%) |
Sep 06, 2023 | 19.59 | 19.60 | 19.07 | 19.58 | 53,132 | -0.09(-0.46%) |
Sep 05, 2023 | 19.85 | 19.85 | 19.47 | 19.67 | 50,839 | -0.18(-0.91%) |
Sep 01, 2023 | 19.70 | 19.95 | 19.59 | 19.85 | 45,376 | +0.17(+0.86%) |
Aug 31, 2023 | 20.01 | 20.34 | 19.54 | 19.68 | 43,405 | -0.34(-1.70%) |
Aug 30, 2023 | 19.72 | 20.04 | 19.57 | 20.02 | 53,396 | +0.20(+1.01%) |
Aug 29, 2023 | 20.09 | 20.35 | 19.78 | 19.82 | 40,495 | -0.19(-0.95%) |
Aug 28, 2023 | 20.00 | 20.22 | 19.86 | 20.01 | 55,215 | +0.11(+0.55%) |
Aug 25, 2023 | 19.24 | 19.95 | 19.17 | 19.90 | 62,538 | +0.69(+3.59%) |
Aug 24, 2023 | 19.38 | 19.46 | 19.18 | 19.21 | 52,623 | -0.24(-1.23%) |
Aug 23, 2023 | 19.37 | 19.86 | 19.11 | 19.45 | 37,734 | -0.09(-0.46%) |
Aug 22, 2023 | 19.26 | 19.64 | 19.05 | 19.54 | 43,568 | +0.28(+1.45%) |
Aug 21, 2023 | 19.34 | 19.39 | 18.92 | 19.26 | 75,372 | -0.07(-0.36%) |
Aug 18, 2023 | 19.46 | 19.55 | 19.08 | 19.33 | 115,459 | -0.36(-1.83%) |
Aug 17, 2023 | 19.51 | 19.95 | 19.51 | 19.69 | 60,342 | +0.29(+1.49%) |
Aug 16, 2023 | 19.36 | 19.64 | 19.20 | 19.40 | 56,971 | -0.02(-0.10%) |
Aug 15, 2023 | 19.01 | 19.44 | 18.61 | 19.42 | 63,857 | +0.33(+1.73%) |
Aug 14, 2023 | 18.95 | 19.12 | 18.65 | 19.09 | 87,261 | -0.03(-0.16%) |
Aug 11, 2023 | 19.63 | 19.83 | 19.02 | 19.12 | 122,990 | -0.57(-2.89%) |
Aug 10, 2023 | 20.00 | 20.50 | 19.60 | 19.69 | 72,041 | -0.19(-0.96%) |
Aug 09, 2023 | 19.72 | 19.92 | 19.09 | 19.88 | 86,370 | +0.19(+0.96%) |
Aug 08, 2023 | 20.30 | 20.39 | 19.61 | 19.69 | 115,444 | -0.82(-4.00%) |
Aug 07, 2023 | 20.02 | 21.14 | 19.95 | 20.51 | 157,196 | +0.57(+2.86%) |
Aug 04, 2023 | 19.98 | 20.53 | 19.80 | 19.94 | 103,730 | -0.44(-2.16%) |
Aug 03, 2023 | 20.01 | 21.00 | 19.54 | 20.38 | 136,997 | +0.66(+3.35%) |
Aug 02, 2023 | 21.00 | 21.00 | 19.30 | 19.72 | 147,526 | -1.42(-6.72%) |
Aug 01, 2023 | 20.81 | 21.84 | 20.66 | 21.14 | 136,703 | +0.30(+1.44%) |
Jul 31, 2023 | 18.81 | 20.85 | 18.81 | 20.84 | 271,014 | +2.25(+12.10%) |
Jul 28, 2023 | 19.59 | 19.67 | 18.31 | 18.59 | 326,451 | +0.73(+4.09%) |
Jul 27, 2023 | 18.41 | 18.87 | 17.77 | 17.86 | 149,665 | -0.36(-1.98%) |
Jul 26, 2023 | 18.26 | 18.34 | 17.80 | 18.22 | 102,614 | -0.16(-0.87%) |
Jul 25, 2023 | 18.20 | 18.74 | 18.03 | 18.38 | 101,607 | +0.14(+0.77%) |
Jul 24, 2023 | 17.80 | 18.42 | 17.78 | 18.24 | 93,314 | +0.48(+2.70%) |
Jul 21, 2023 | 18.11 | 18.24 | 17.52 | 17.76 | 113,142 | -0.31(-1.72%) |
Jul 20, 2023 | 18.02 | 18.10 | 17.69 | 18.07 | 148,445 | +0.12(+0.67%) |
Jul 19, 2023 | 18.39 | 18.70 | 17.82 | 17.95 | 193,442 | -0.23(-1.27%) |
Jul 18, 2023 | 18.88 | 19.17 | 18.06 | 18.18 | 94,866 | -0.74(-3.91%) |
Jul 17, 2023 | 18.88 | 19.16 | 18.74 | 18.92 | 109,823 | +0.03(+0.16%) |
Jul 14, 2023 | 19.28 | 19.37 | 18.58 | 18.89 | 84,931 | -0.41(-2.12%) |
Jul 13, 2023 | 19.18 | 19.68 | 19.14 | 19.30 | 75,941 | +0.13(+0.68%) |
Jul 12, 2023 | 19.90 | 19.97 | 19.02 | 19.17 | 81,347 | -0.29(-1.49%) |
Jul 11, 2023 | 19.82 | 19.86 | 19.23 | 19.46 | 100,179 | -0.27(-1.37%) |
Jul 10, 2023 | 19.61 | 20.09 | 19.51 | 19.73 | 108,422 | -0.08(-0.40%) |
Jul 07, 2023 | 19.66 | 20.52 | 19.66 | 19.81 | 143,236 | +0.16(+0.81%) |
Jul 06, 2023 | 19.69 | 19.87 | 18.83 | 19.65 | 179,193 | -0.42(-2.09%) |
Jul 05, 2023 | 19.87 | 20.19 | 19.60 | 20.07 | 113,028 | -0.04(-0.20%) |
Jul 03, 2023 | 19.49 | 20.30 | 19.48 | 20.11 | 84,216 | +0.14(+0.70%) |
Jun 30, 2023 | 20.15 | 20.20 | 19.40 | 19.97 | 101,301 | -0.02(-0.10%) |
Jun 29, 2023 | 20.05 | 20.32 | 19.46 | 19.99 | 113,003 | +0.00(+0.00%) |
Jun 28, 2023 | 19.90 | 20.82 | 19.67 | 19.99 | 129,460 | +0.12(+0.60%) |
Jun 27, 2023 | 20.05 | 20.15 | 19.82 | 19.87 | 76,364 | -0.18(-0.90%) |
Jun 26, 2023 | 20.23 | 20.64 | 19.48 | 20.05 | 157,714 | +0.13(+0.65%) |
Jun 23, 2023 | 20.99 | 21.18 | 19.78 | 19.92 | 1,068,217 | -1.32(-6.21%) |
Jun 22, 2023 | 21.94 | 22.06 | 21.24 | 21.24 | 96,090 | -0.92(-4.15%) |
Jun 21, 2023 | 22.10 | 22.39 | 21.72 | 22.16 | 74,133 | -0.04(-0.18%) |
Jun 20, 2023 | 21.13 | 22.33 | 20.82 | 22.20 | 101,934 | +0.85(+3.98%) |
Jun 16, 2023 | 22.12 | 22.45 | 21.33 | 21.35 | 98,692 | -0.87(-3.92%) |
Jun 15, 2023 | 22.14 | 22.62 | 21.89 | 22.22 | 47,564 | -0.18(-0.80%) |
Jun 14, 2023 | 22.70 | 23.04 | 22.28 | 22.40 | 82,747 | -0.45(-1.97%) |
Jun 13, 2023 | 22.62 | 23.38 | 22.62 | 22.85 | 69,465 | +0.23(+1.02%) |
Jun 12, 2023 | 22.33 | 23.10 | 22.05 | 22.62 | 76,130 | +0.07(+0.31%) |
Jun 09, 2023 | 22.63 | 22.89 | 22.47 | 22.55 | 37,369 | +0.00(+0.00%) |
Jun 08, 2023 | 23.10 | 23.21 | 22.43 | 22.55 | 41,348 | -0.61(-2.63%) |
Jun 07, 2023 | 22.90 | 23.37 | 22.81 | 23.16 | 52,106 | +0.52(+2.30%) |
Jun 06, 2023 | 21.00 | 23.23 | 21.00 | 22.64 | 81,245 | +1.68(+8.02%) |
Jun 05, 2023 | 21.50 | 21.56 | 20.80 | 20.96 | 53,137 | -0.70(-3.23%) |
Jun 02, 2023 | 21.32 | 21.74 | 21.32 | 21.66 | 51,185 | +0.43(+2.03%) |
Jun 01, 2023 | 20.50 | 21.29 | 20.31 | 21.23 | 62,280 | +0.58(+2.81%) |
May 31, 2023 | 21.19 | 21.20 | 20.30 | 20.65 | 79,395 | -0.45(-2.13%) |
May 30, 2023 | 22.32 | 22.32 | 20.77 | 21.10 | 82,084 | -0.95(-4.31%) |
May 26, 2023 | 23.23 | 23.35 | 22.02 | 22.05 | 66,182 | -0.98(-4.26%) |
May 25, 2023 | 23.10 | 23.82 | 22.85 | 23.03 | 51,817 | -0.34(-1.45%) |
May 24, 2023 | 23.55 | 23.55 | 22.96 | 23.37 | 126,971 | -0.10(-0.43%) |
May 23, 2023 | 24.14 | 24.61 | 23.43 | 23.47 | 66,763 | -0.76(-3.14%) |
May 22, 2023 | 23.09 | 24.25 | 22.36 | 24.23 | 108,292 | +1.09(+4.71%) |
May 19, 2023 | 22.95 | 23.39 | 22.69 | 23.14 | 100,120 | +0.37(+1.62%) |
May 18, 2023 | 22.75 | 23.11 | 22.52 | 22.77 | 111,486 | +0.01(+0.04%) |
May 17, 2023 | 23.47 | 23.62 | 22.32 | 22.76 | 94,148 | -0.69(-2.96%) |
May 16, 2023 | 23.54 | 23.85 | 23.34 | 23.45 | 68,469 | -0.40(-1.66%) |
May 15, 2023 | 24.09 | 24.09 | 23.60 | 23.85 | 68,510 | +0.03(+0.13%) |
May 12, 2023 | 23.89 | 24.26 | 23.57 | 23.82 | 64,554 | +0.14(+0.59%) |
May 11, 2023 | 23.77 | 24.23 | 23.41 | 23.68 | 140,796 | -0.34(-1.42%) |
May 10, 2023 | 23.95 | 24.27 | 23.03 | 24.02 | 91,771 | +0.01(+0.04%) |
May 09, 2023 | 23.35 | 24.16 | 22.58 | 24.01 | 97,866 | +0.44(+1.87%) |
May 08, 2023 | 23.68 | 23.80 | 23.07 | 23.57 | 76,185 | +0.11(+0.47%) |
May 05, 2023 | 23.06 | 23.99 | 22.73 | 23.46 | 155,345 | +0.81(+3.58%) |
May 04, 2023 | 23.11 | 23.11 | 21.95 | 22.65 | 157,319 | -0.73(-3.12%) |
May 03, 2023 | 23.09 | 23.83 | 22.60 | 23.38 | 170,869 | +0.41(+1.78%) |
May 02, 2023 | 22.63 | 23.08 | 22.44 | 22.97 | 166,446 | +0.25(+1.10%) |
May 01, 2023 | 22.39 | 23.39 | 22.26 | 22.72 | 238,868 | +0.32(+1.43%) |
Apr 28, 2023 | 22.99 | 23.48 | 22.15 | 22.40 | 400,848 | +0.52(+2.38%) |
Apr 27, 2023 | 20.79 | 22.27 | 20.71 | 21.88 | 297,766 | +1.20(+5.80%) |
Apr 26, 2023 | 20.47 | 21.50 | 20.24 | 20.68 | 139,493 | +0.03(+0.15%) |
Apr 25, 2023 | 20.86 | 21.90 | 20.51 | 20.65 | 146,073 | -0.40(-1.90%) |
Apr 24, 2023 | 21.28 | 21.39 | 20.72 | 21.05 | 176,006 | -0.08(-0.38%) |
Apr 21, 2023 | 20.70 | 21.28 | 20.35 | 21.13 | 71,627 | +0.49(+2.40%) |
Apr 20, 2023 | 20.22 | 21.17 | 20.19 | 20.64 | 143,128 | +0.18(+0.86%) |
Apr 19, 2023 | 20.97 | 21.05 | 20.26 | 20.46 | 145,083 | -0.59(-2.80%) |
Apr 18, 2023 | 21.03 | 21.40 | 20.57 | 21.05 | 231,912 | +0.13(+0.62%) |
Apr 17, 2023 | 21.34 | 21.34 | 20.53 | 20.92 | 193,099 | -0.30(-1.41%) |
Apr 14, 2023 | 20.83 | 21.35 | 20.60 | 21.22 | 116,613 | +0.37(+1.77%) |
Apr 13, 2023 | 21.07 | 21.43 | 20.81 | 20.85 | 185,234 | -0.02(-0.10%) |
Apr 12, 2023 | 20.21 | 21.44 | 20.08 | 20.87 | 270,924 | +0.68(+3.37%) |
Apr 11, 2023 | 19.13 | 20.46 | 19.13 | 20.19 | 273,242 | +1.14(+5.98%) |
Apr 10, 2023 | 18.09 | 19.25 | 18.09 | 19.05 | 173,047 | +0.77(+4.21%) |
Apr 06, 2023 | 17.26 | 18.33 | 17.01 | 18.28 | 147,388 | +0.98(+5.66%) |
Apr 05, 2023 | 16.48 | 17.32 | 16.30 | 17.30 | 110,415 | +0.55(+3.28%) |
Apr 04, 2023 | 17.85 | 17.85 | 16.12 | 16.75 | 190,101 | -1.11(-6.22%) |