Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.39 | 54.25 | 50.77 | 50.98 | 77,184 | +0.35(+0.69%) |
Mar 27, 2024 | 52.00 | 52.37 | 49.40 | 50.63 | 90,409 | -0.05(-0.10%) |
Mar 26, 2024 | 51.91 | 52.20 | 50.05 | 50.68 | 66,034 | -0.91(-1.76%) |
Mar 25, 2024 | 48.70 | 52.60 | 48.70 | 51.59 | 149,823 | +3.75(+7.84%) |
Mar 22, 2024 | 48.32 | 48.68 | 47.10 | 47.84 | 83,067 | -2.29(-4.57%) |
Mar 21, 2024 | 49.71 | 51.44 | 49.14 | 50.13 | 110,961 | +0.52(+1.05%) |
Mar 20, 2024 | 43.58 | 49.61 | 42.92 | 49.61 | 113,048 | +6.25(+14.41%) |
Mar 19, 2024 | 42.66 | 43.59 | 40.81 | 43.36 | 56,014 | -1.17(-2.63%) |
Mar 18, 2024 | 44.34 | 45.71 | 42.66 | 44.53 | 88,166 | -0.18(-0.40%) |
Mar 15, 2024 | 41.63 | 45.13 | 41.24 | 44.71 | 115,130 | +2.27(+5.35%) |
Mar 14, 2024 | 44.59 | 44.59 | 41.63 | 42.44 | 88,693 | -2.88(-6.35%) |
Mar 13, 2024 | 44.96 | 47.24 | 44.77 | 45.32 | 86,090 | +0.36(+0.80%) |
Mar 12, 2024 | 45.80 | 46.21 | 43.58 | 44.96 | 124,472 | -0.82(-1.79%) |
Mar 11, 2024 | 51.55 | 51.96 | 45.71 | 45.78 | 224,034 | -3.86(-7.78%) |
Mar 08, 2024 | 47.14 | 51.76 | 47.14 | 49.64 | 118,707 | +3.15(+6.78%) |
Mar 07, 2024 | 45.98 | 46.77 | 44.66 | 46.49 | 63,718 | +0.24(+0.52%) |
Mar 06, 2024 | 45.83 | 47.56 | 44.01 | 46.25 | 84,234 | +2.13(+4.83%) |
Mar 05, 2024 | 46.46 | 48.36 | 43.51 | 44.12 | 143,460 | -3.32(-7.00%) |
Mar 04, 2024 | 50.68 | 51.26 | 46.66 | 47.44 | 176,288 | -1.16(-2.39%) |
Mar 01, 2024 | 47.53 | 48.64 | 45.20 | 48.60 | 106,596 | +1.59(+3.38%) |
Feb 29, 2024 | 51.92 | 52.29 | 46.00 | 47.01 | 191,881 | -4.23(-8.26%) |
Feb 28, 2024 | 56.50 | 56.50 | 50.10 | 51.24 | 278,141 | -2.49(-4.63%) |
Feb 27, 2024 | 57.12 | 57.67 | 51.93 | 53.73 | 168,737 | +0.75(+1.42%) |
Feb 26, 2024 | 45.93 | 53.76 | 45.76 | 52.98 | 177,318 | +7.63(+16.82%) |
Feb 23, 2024 | 46.13 | 46.38 | 43.94 | 45.35 | 61,416 | -1.64(-3.49%) |
Feb 22, 2024 | 45.67 | 47.83 | 44.81 | 46.99 | 115,679 | +2.13(+4.75%) |
Feb 21, 2024 | 45.24 | 46.27 | 44.72 | 44.86 | 54,050 | -2.74(-5.76%) |
Feb 20, 2024 | 50.44 | 51.05 | 45.17 | 47.60 | 189,819 | -2.83(-5.61%) |
Feb 16, 2024 | 50.95 | 52.16 | 48.70 | 50.43 | 103,720 | +0.60(+1.20%) |
Feb 15, 2024 | 52.68 | 53.43 | 48.76 | 49.83 | 140,121 | -1.05(-2.06%) |
Feb 14, 2024 | 50.11 | 51.55 | 48.50 | 50.88 | 128,474 | +5.65(+12.49%) |
Feb 13, 2024 | 43.51 | 45.92 | 42.42 | 45.23 | 138,206 | -2.00(-4.23%) |
Feb 12, 2024 | 43.22 | 47.87 | 43.22 | 47.23 | 153,510 | +4.33(+10.09%) |
Feb 09, 2024 | 41.90 | 43.52 | 40.55 | 42.90 | 178,210 | +4.56(+11.89%) |
Feb 08, 2024 | 35.68 | 38.47 | 35.14 | 38.34 | 114,648 | +3.93(+11.42%) |
Feb 07, 2024 | 33.55 | 34.52 | 32.30 | 34.41 | 72,283 | +1.14(+3.43%) |
Feb 06, 2024 | 32.02 | 33.52 | 31.68 | 33.27 | 75,664 | +1.45(+4.56%) |
Feb 05, 2024 | 34.01 | 34.18 | 31.76 | 31.82 | 68,744 | -2.49(-7.26%) |
Feb 02, 2024 | 34.22 | 35.08 | 33.66 | 34.31 | 67,170 | -0.50(-1.44%) |
Feb 01, 2024 | 34.07 | 35.17 | 32.88 | 34.81 | 67,544 | +0.75(+2.20%) |
Jan 31, 2024 | 34.36 | 36.17 | 33.96 | 34.06 | 87,893 | -1.45(-4.08%) |
Jan 30, 2024 | 36.67 | 36.79 | 34.93 | 35.51 | 76,491 | -0.74(-2.04%) |
Jan 29, 2024 | 35.05 | 37.42 | 34.23 | 36.25 | 81,191 | +1.70(+4.92%) |
Jan 26, 2024 | 33.62 | 34.91 | 33.16 | 34.55 | 106,664 | +2.43(+7.57%) |
Jan 25, 2024 | 31.54 | 32.16 | 31.18 | 32.12 | 111,862 | +0.88(+2.82%) |
Jan 24, 2024 | 32.91 | 33.43 | 31.15 | 31.24 | 42,953 | -0.52(-1.64%) |
Jan 23, 2024 | 31.88 | 32.22 | 31.10 | 31.76 | 35,464 | -0.75(-2.31%) |
Jan 22, 2024 | 31.58 | 33.51 | 31.19 | 32.51 | 66,172 | +0.55(+1.72%) |
Jan 19, 2024 | 32.01 | 32.29 | 30.05 | 31.96 | 104,801 | -0.05(-0.16%) |
Jan 18, 2024 | 34.18 | 34.81 | 31.84 | 32.01 | 85,960 | -1.90(-5.60%) |
Jan 17, 2024 | 34.50 | 34.59 | 33.51 | 33.91 | 190,584 | -1.26(-3.58%) |
Jan 16, 2024 | 36.01 | 36.49 | 34.05 | 35.17 | 146,170 | -1.74(-4.71%) |
Jan 12, 2024 | 39.60 | 40.02 | 36.82 | 36.91 | 193,195 | -3.77(-9.27%) |
Jan 11, 2024 | 47.81 | 49.05 | 39.51 | 40.68 | 435,076 | -3.81(-8.56%) |
Jan 10, 2024 | 43.55 | 46.76 | 42.34 | 44.49 | 191,545 | -0.18(-0.40%) |
Jan 09, 2024 | 45.27 | 46.24 | 44.20 | 44.67 | 131,573 | -0.99(-2.17%) |
Jan 08, 2024 | 44.06 | 46.18 | 40.96 | 45.66 | 167,850 | +2.23(+5.13%) |
Jan 05, 2024 | 44.95 | 44.97 | 42.34 | 43.43 | 123,461 | -2.18(-4.78%) |
Jan 04, 2024 | 44.40 | 46.50 | 43.04 | 45.61 | 124,728 | +2.13(+4.90%) |
Jan 03, 2024 | 40.87 | 44.64 | 40.43 | 43.48 | 160,928 | -1.33(-2.97%) |
Jan 02, 2024 | 50.98 | 51.05 | 44.43 | 44.81 | 202,263 | -1.43(-3.09%) |
Dec 29, 2023 | 53.60 | 54.46 | 45.41 | 46.24 | 278,465 | -6.37(-12.11%) |
Dec 28, 2023 | 53.36 | 54.77 | 51.79 | 52.61 | 234,734 | -3.27(-5.86%) |
Dec 27, 2023 | 51.60 | 56.06 | 51.19 | 55.88 | 209,984 | +6.21(+12.51%) |
Dec 26, 2023 | 49.55 | 49.88 | 47.87 | 49.67 | 143,769 | +0.08(+0.16%) |
Dec 22, 2023 | 47.38 | 50.86 | 46.27 | 49.59 | 160,757 | +2.68(+5.71%) |
Dec 21, 2023 | 45.46 | 47.06 | 44.14 | 46.92 | 93,293 | +3.30(+7.56%) |
Dec 20, 2023 | 45.35 | 46.85 | 43.35 | 43.62 | 169,989 | +0.46(+1.07%) |
Dec 19, 2023 | 43.44 | 44.96 | 42.10 | 43.15 | 193,084 | +1.07(+2.55%) |
Dec 18, 2023 | 39.37 | 42.33 | 38.89 | 42.08 | 65,116 | +1.64(+4.07%) |
Dec 15, 2023 | 40.02 | 40.45 | 38.88 | 40.44 | 37,091 | -0.14(-0.34%) |
Dec 14, 2023 | 39.58 | 40.95 | 39.06 | 40.58 | 73,332 | +1.58(+4.06%) |
Dec 13, 2023 | 35.44 | 39.08 | 34.75 | 38.99 | 113,866 | +3.37(+9.45%) |
Dec 12, 2023 | 35.90 | 36.20 | 34.95 | 35.62 | 53,103 | +0.43(+1.23%) |
Dec 11, 2023 | 37.72 | 37.72 | 34.45 | 35.19 | 116,475 | -4.33(-10.96%) |
Dec 08, 2023 | 36.71 | 39.52 | 36.71 | 39.52 | 83,470 | +3.06(+8.40%) |
Dec 07, 2023 | 35.61 | 37.07 | 34.89 | 36.46 | 83,266 | -0.06(-0.16%) |
Dec 06, 2023 | 37.71 | 37.78 | 36.35 | 36.52 | 65,986 | -0.41(-1.12%) |
Dec 05, 2023 | 36.24 | 38.68 | 36.06 | 36.93 | 146,164 | +0.54(+1.49%) |
Dec 04, 2023 | 37.15 | 37.38 | 34.69 | 36.39 | 146,821 | +2.73(+8.10%) |
Dec 01, 2023 | 30.60 | 33.96 | 30.60 | 33.67 | 82,774 | +3.22(+10.57%) |
Nov 30, 2023 | 31.18 | 31.18 | 30.35 | 30.45 | 58,173 | -0.88(-2.80%) |
Nov 29, 2023 | 31.48 | 31.73 | 30.70 | 31.32 | 56,808 | +0.47(+1.53%) |
Nov 28, 2023 | 29.10 | 30.89 | 28.96 | 30.85 | 70,883 | +2.26(+7.92%) |
Nov 27, 2023 | 27.77 | 29.15 | 27.39 | 28.59 | 63,508 | -0.05(-0.17%) |
Nov 24, 2023 | 27.37 | 28.86 | 26.64 | 28.64 | 48,390 | +1.47(+5.40%) |
Nov 22, 2023 | 26.43 | 27.17 | 25.59 | 27.17 | 39,779 | +0.89(+3.37%) |
Nov 21, 2023 | 26.18 | 26.52 | 25.43 | 26.28 | 29,612 | -0.40(-1.51%) |
Nov 20, 2023 | 25.70 | 26.95 | 25.70 | 26.69 | 70,728 | +1.38(+5.45%) |
Nov 17, 2023 | 24.95 | 25.40 | 24.33 | 25.31 | 20,371 | +0.57(+2.31%) |
Nov 16, 2023 | 25.25 | 25.25 | 24.07 | 24.74 | 44,780 | -1.13(-4.38%) |
Nov 15, 2023 | 24.25 | 26.11 | 24.20 | 25.87 | 41,398 | +1.84(+7.66%) |
Nov 14, 2023 | 24.07 | 24.41 | 23.29 | 24.03 | 42,169 | +0.31(+1.29%) |
Nov 13, 2023 | 24.37 | 24.37 | 23.15 | 23.72 | 71,687 | -0.90(-3.64%) |
Nov 10, 2023 | 24.96 | 25.17 | 23.73 | 24.62 | 48,441 | -0.06(-0.24%) |
Nov 09, 2023 | 25.90 | 27.08 | 24.39 | 24.68 | 72,928 | +0.23(+0.93%) |
Nov 08, 2023 | 25.42 | 25.42 | 24.01 | 24.45 | 59,456 | -1.23(-4.79%) |
Nov 07, 2023 | 25.18 | 25.70 | 24.41 | 25.68 | 31,516 | +0.29(+1.12%) |
Nov 06, 2023 | 26.23 | 26.45 | 24.83 | 25.40 | 18,450 | -0.52(-2.01%) |
Nov 03, 2023 | 25.49 | 26.42 | 25.41 | 25.92 | 40,077 | +0.22(+0.84%) |
Nov 02, 2023 | 24.51 | 25.70 | 24.41 | 25.70 | 47,737 | +1.99(+8.39%) |
Nov 01, 2023 | 23.70 | 23.75 | 23.05 | 23.71 | 18,332 | +0.48(+2.08%) |
Oct 31, 2023 | 23.16 | 23.28 | 22.31 | 23.23 | 21,453 | +0.07(+0.30%) |
Oct 30, 2023 | 23.50 | 24.17 | 22.63 | 23.16 | 38,593 | +0.23(+0.99%) |
Oct 27, 2023 | 23.79 | 23.83 | 22.78 | 22.94 | 39,877 | -0.49(-2.10%) |
Oct 26, 2023 | 24.09 | 24.28 | 22.87 | 23.43 | 84,448 | -1.15(-4.69%) |
Oct 25, 2023 | 25.13 | 25.69 | 24.26 | 24.58 | 42,258 | -0.44(-1.77%) |
Oct 24, 2023 | 25.08 | 26.24 | 24.46 | 25.02 | 66,193 | +1.99(+8.63%) |
Oct 23, 2023 | 22.11 | 23.61 | 21.68 | 23.03 | 54,555 | +1.40(+6.46%) |
Oct 20, 2023 | 22.00 | 22.84 | 21.47 | 21.64 | 42,426 | +0.08(+0.37%) |
Oct 19, 2023 | 21.85 | 21.95 | 21.37 | 21.56 | 20,874 | -0.07(-0.32%) |
Oct 18, 2023 | 22.94 | 23.13 | 21.47 | 21.63 | 30,461 | -1.44(-6.23%) |
Oct 17, 2023 | 22.12 | 23.37 | 22.03 | 23.06 | 20,586 | +0.47(+2.09%) |
Oct 16, 2023 | 22.40 | 23.13 | 21.80 | 22.59 | 25,876 | +1.20(+5.61%) |
Oct 13, 2023 | 21.79 | 21.79 | 21.17 | 21.39 | 23,949 | -0.23(-1.05%) |
Oct 12, 2023 | 22.15 | 22.15 | 21.46 | 21.62 | 17,290 | -0.73(-3.26%) |
Oct 11, 2023 | 23.19 | 23.19 | 21.90 | 22.35 | 30,196 | -0.85(-3.65%) |
Oct 10, 2023 | 22.86 | 23.76 | 22.86 | 23.19 | 18,905 | +0.32(+1.38%) |
Oct 09, 2023 | 22.42 | 22.88 | 22.24 | 22.88 | 17,182 | -0.11(-0.47%) |
Oct 06, 2023 | 21.34 | 23.07 | 21.27 | 22.98 | 23,009 | +1.25(+5.75%) |
Oct 05, 2023 | 21.93 | 22.06 | 21.34 | 21.73 | 14,354 | -0.20(-0.90%) |
Oct 04, 2023 | 21.65 | 21.99 | 20.87 | 21.93 | 44,869 | +0.52(+2.44%) |
Oct 03, 2023 | 22.90 | 22.93 | 21.17 | 21.41 | 52,576 | -1.77(-7.64%) |
Oct 02, 2023 | 24.11 | 24.93 | 22.99 | 23.18 | 42,962 | +0.25(+1.07%) |
Sep 29, 2023 | 23.46 | 23.59 | 22.74 | 22.94 | 19,268 | -0.10(-0.43%) |
Sep 28, 2023 | 22.27 | 23.73 | 22.01 | 23.03 | 30,802 | +0.83(+3.72%) |
Sep 27, 2023 | 22.39 | 22.64 | 21.72 | 22.21 | 148,408 | +0.33(+1.53%) |
Sep 26, 2023 | 22.11 | 22.47 | 21.70 | 21.87 | 21,230 | -0.40(-1.81%) |
Sep 25, 2023 | 21.86 | 22.33 | 22.10 | 22.28 | 21,807 | +0.00(+0.00%) |
Sep 22, 2023 | 23.08 | 23.13 | 22.26 | 22.28 | 37,664 | -0.76(-3.29%) |
Sep 21, 2023 | 23.16 | 23.18 | 22.68 | 23.03 | 52,803 | -0.82(-3.43%) |
Sep 20, 2023 | 24.49 | 24.76 | 23.70 | 23.85 | 40,634 | -0.59(-2.42%) |
Sep 19, 2023 | 25.10 | 25.21 | 24.00 | 24.44 | 33,158 | -0.57(-2.28%) |
Sep 18, 2023 | 25.81 | 26.09 | 24.91 | 25.01 | 33,355 | +0.03(+0.12%) |
Sep 15, 2023 | 25.33 | 26.16 | 24.61 | 24.98 | 18,712 | -0.50(-1.97%) |
Sep 14, 2023 | 25.07 | 25.93 | 24.90 | 25.49 | 25,827 | +1.14(+4.69%) |
Sep 13, 2023 | 25.10 | 25.10 | 24.22 | 24.34 | 27,118 | -0.65(-2.60%) |
Sep 12, 2023 | 25.03 | 26.41 | 24.83 | 24.99 | 26,098 | +0.54(+2.21%) |
Sep 11, 2023 | 25.35 | 25.43 | 24.32 | 24.45 | 51,131 | -1.09(-4.28%) |
Sep 08, 2023 | 25.96 | 25.99 | 25.15 | 25.54 | 23,279 | -0.69(-2.63%) |
Sep 07, 2023 | 25.70 | 26.33 | 24.82 | 26.23 | 17,901 | +0.15(+0.57%) |
Sep 06, 2023 | 25.98 | 26.63 | 25.71 | 26.09 | 19,124 | +0.17(+0.65%) |
Sep 05, 2023 | 26.24 | 26.24 | 25.78 | 25.92 | 20,016 | -0.49(-1.86%) |
Sep 01, 2023 | 27.47 | 27.53 | 26.14 | 26.41 | 28,645 | -0.77(-2.83%) |
Aug 31, 2023 | 28.96 | 29.04 | 27.07 | 27.18 | 257,819 | -1.78(-6.15%) |
Aug 30, 2023 | 28.87 | 29.08 | 28.25 | 28.96 | 33,236 | -0.28(-0.94%) |
Aug 29, 2023 | 25.28 | 29.49 | 25.19 | 29.24 | 77,032 | +3.95(+15.61%) |
Aug 28, 2023 | 25.51 | 25.73 | 24.93 | 25.29 | 29,522 | +0.11(+0.43%) |
Aug 25, 2023 | 25.44 | 25.76 | 24.54 | 25.18 | 38,972 | -0.31(-1.20%) |
Aug 24, 2023 | 27.40 | 27.40 | 25.13 | 25.49 | 39,348 | -1.47(-5.44%) |
Aug 23, 2023 | 25.52 | 27.28 | 25.52 | 26.95 | 38,612 | +1.42(+5.55%) |
Aug 22, 2023 | 26.12 | 26.12 | 25.25 | 25.53 | 23,860 | -0.54(-2.08%) |
Aug 21, 2023 | 26.57 | 26.57 | 25.47 | 26.08 | 37,279 | -0.06(-0.23%) |
Aug 18, 2023 | 25.75 | 26.78 | 25.59 | 26.14 | 82,995 | -0.81(-3.00%) |
Aug 17, 2023 | 28.60 | 28.60 | 26.94 | 26.94 | 108,710 | -2.17(-7.44%) |
Aug 16, 2023 | 29.63 | 29.63 | 28.74 | 29.11 | 26,728 | -0.61(-2.05%) |
Aug 15, 2023 | 31.29 | 31.69 | 29.72 | 29.72 | 31,692 | -1.65(-5.27%) |
Aug 14, 2023 | 31.56 | 31.73 | 30.36 | 31.37 | 25,850 | -0.65(-2.03%) |
Aug 11, 2023 | 31.43 | 32.62 | 31.09 | 32.02 | 53,915 | +0.20(+0.62%) |
Aug 10, 2023 | 32.44 | 33.69 | 31.75 | 31.82 | 46,970 | -0.51(-1.58%) |
Aug 09, 2023 | 34.21 | 34.31 | 32.34 | 32.34 | 30,147 | -1.47(-4.34%) |
Aug 08, 2023 | 33.12 | 34.01 | 32.29 | 33.80 | 36,314 | +1.51(+4.66%) |
Aug 07, 2023 | 33.49 | 33.49 | 31.18 | 32.30 | 95,911 | -1.00(-3.01%) |
Aug 04, 2023 | 34.81 | 34.81 | 33.27 | 33.30 | 46,169 | -1.39(-4.00%) |
Aug 03, 2023 | 34.72 | 35.58 | 34.34 | 34.69 | 29,740 | -0.67(-1.89%) |
Aug 02, 2023 | 36.10 | 36.91 | 34.89 | 35.36 | 46,953 | -1.07(-2.94%) |
Aug 01, 2023 | 37.20 | 37.20 | 35.05 | 36.43 | 61,989 | -1.39(-3.67%) |
Jul 31, 2023 | 37.45 | 38.29 | 37.09 | 37.82 | 36,413 | +0.93(+2.51%) |
Jul 28, 2023 | 36.70 | 37.40 | 36.52 | 36.89 | 50,110 | +0.96(+2.68%) |
Jul 27, 2023 | 38.71 | 38.75 | 35.61 | 35.93 | 45,285 | -1.98(-5.22%) |
Jul 26, 2023 | 36.98 | 38.00 | 36.77 | 37.91 | 33,810 | +1.23(+3.35%) |
Jul 25, 2023 | 36.62 | 38.39 | 36.62 | 36.68 | 46,416 | +0.16(+0.43%) |
Jul 24, 2023 | 36.22 | 36.99 | 35.65 | 36.52 | 57,986 | -0.66(-1.77%) |
Jul 21, 2023 | 37.99 | 38.16 | 36.05 | 37.18 | 80,970 | -0.45(-1.20%) |
Jul 20, 2023 | 39.75 | 40.33 | 37.43 | 37.63 | 52,962 | -1.93(-4.88%) |
Jul 19, 2023 | 38.50 | 40.11 | 38.48 | 39.56 | 52,100 | +1.46(+3.82%) |
Jul 18, 2023 | 38.24 | 39.05 | 37.43 | 38.10 | 113,655 | -0.68(-1.75%) |
Jul 17, 2023 | 40.02 | 41.41 | 38.49 | 38.78 | 96,049 | -1.19(-2.98%) |
Jul 14, 2023 | 42.11 | 43.31 | 39.23 | 39.98 | 116,217 | -2.48(-5.84%) |
Jul 13, 2023 | 37.22 | 42.71 | 37.20 | 42.46 | 177,391 | +5.74(+15.63%) |
Jul 12, 2023 | 38.15 | 38.88 | 36.10 | 36.72 | 179,133 | -0.55(-1.48%) |
Jul 11, 2023 | 36.74 | 37.45 | 36.16 | 37.27 | 74,924 | +0.87(+2.38%) |
Jul 10, 2023 | 34.87 | 36.42 | 33.47 | 36.40 | 91,982 | +1.80(+5.21%) |
Jul 07, 2023 | 32.84 | 35.54 | 32.84 | 34.60 | 117,949 | +1.76(+5.37%) |
Jul 06, 2023 | 33.61 | 33.61 | 31.42 | 32.84 | 62,756 | -0.70(-2.08%) |
Jul 05, 2023 | 32.48 | 33.94 | 31.82 | 33.54 | 61,438 | +0.37(+1.13%) |
Jul 03, 2023 | 30.54 | 33.24 | 30.52 | 33.16 | 48,813 | +2.81(+9.24%) |
Jun 30, 2023 | 30.81 | 31.18 | 29.05 | 30.36 | 73,664 | +0.37(+1.25%) |
Jun 29, 2023 | 29.73 | 30.94 | 29.43 | 29.98 | 43,943 | +0.74(+2.53%) |
Jun 28, 2023 | 28.42 | 29.73 | 28.17 | 29.24 | 31,695 | +0.16(+0.54%) |
Jun 27, 2023 | 27.86 | 29.26 | 27.75 | 29.09 | 35,105 | +1.85(+6.79%) |
Jun 26, 2023 | 28.71 | 29.33 | 27.01 | 27.24 | 66,933 | -1.29(-4.53%) |
Jun 23, 2023 | 27.75 | 29.46 | 27.43 | 28.53 | 45,694 | +0.65(+2.31%) |
Jun 22, 2023 | 28.24 | 28.24 | 26.66 | 27.88 | 28,427 | +0.03(+0.11%) |
Jun 21, 2023 | 27.90 | 28.74 | 27.52 | 27.86 | 75,800 | +0.93(+3.45%) |
Jun 20, 2023 | 25.37 | 26.95 | 24.88 | 26.93 | 42,995 | +2.12(+8.56%) |
Jun 16, 2023 | 24.14 | 24.99 | 23.65 | 24.80 | 14,593 | +0.88(+3.68%) |
Jun 15, 2023 | 23.77 | 23.92 | 23.06 | 23.92 | 15,319 | -0.13(-0.53%) |
Jun 14, 2023 | 24.14 | 24.48 | 23.79 | 24.05 | 17,025 | +0.07(+0.29%) |
Jun 13, 2023 | 23.92 | 24.20 | 23.45 | 23.98 | 19,336 | +0.65(+2.77%) |
Jun 12, 2023 | 22.96 | 23.51 | 22.71 | 23.34 | 26,696 | +0.24(+1.06%) |
Jun 09, 2023 | 24.09 | 24.09 | 22.98 | 23.09 | 23,500 | -0.66(-2.76%) |
Jun 08, 2023 | 23.61 | 24.11 | 23.41 | 23.75 | 14,529 | +0.24(+1.04%) |
Jun 07, 2023 | 24.40 | 24.96 | 23.42 | 23.50 | 45,169 | -0.75(-3.10%) |
Jun 06, 2023 | 23.01 | 24.30 | 22.50 | 24.26 | 27,821 | +0.29(+1.22%) |
Jun 05, 2023 | 25.04 | 25.11 | 22.98 | 23.96 | 23,623 | -1.51(-5.91%) |
Jun 02, 2023 | 26.06 | 26.06 | 25.00 | 25.47 | 22,362 | -0.12(-0.46%) |
Jun 01, 2023 | 25.18 | 26.02 | 24.79 | 25.59 | 20,894 | +0.54(+2.15%) |
May 31, 2023 | 24.59 | 25.13 | 24.03 | 25.05 | 19,456 | +0.01(+0.04%) |
May 30, 2023 | 24.40 | 25.61 | 24.40 | 25.04 | 24,831 | +1.67(+7.16%) |
May 26, 2023 | 23.75 | 24.37 | 23.32 | 23.37 | 15,611 | -0.25(-1.08%) |
May 25, 2023 | 24.56 | 24.56 | 23.08 | 23.62 | 6,298 | -0.23(-0.98%) |
May 24, 2023 | 23.59 | 24.07 | 22.97 | 23.85 | 19,797 | -0.11(-0.45%) |
May 23, 2023 | 24.74 | 25.45 | 23.88 | 23.96 | 23,689 | -0.62(-2.51%) |
May 22, 2023 | 23.72 | 24.65 | 23.45 | 24.58 | 17,623 | +0.80(+3.37%) |
May 19, 2023 | 24.05 | 24.17 | 23.32 | 23.78 | 35,373 | -0.07(-0.29%) |
May 18, 2023 | 24.06 | 24.97 | 23.44 | 23.85 | 37,339 | -0.40(-1.65%) |
May 17, 2023 | 22.62 | 24.45 | 22.59 | 24.25 | 20,015 | +1.27(+5.53%) |
May 16, 2023 | 22.57 | 22.98 | 22.47 | 22.97 | 24,570 | +0.24(+1.08%) |
May 15, 2023 | 21.69 | 22.73 | 21.49 | 22.73 | 16,776 | +1.45(+6.80%) |
May 12, 2023 | 21.89 | 21.89 | 21.08 | 21.28 | 38,239 | -0.61(-2.80%) |
May 11, 2023 | 23.16 | 23.16 | 21.77 | 21.90 | 40,442 | -1.65(-7.03%) |
May 10, 2023 | 23.36 | 24.20 | 22.98 | 23.55 | 110,709 | +0.79(+3.48%) |
May 09, 2023 | 22.45 | 22.94 | 22.41 | 22.76 | 35,981 | +0.30(+1.35%) |
May 08, 2023 | 22.61 | 22.82 | 22.02 | 22.46 | 118,745 | -0.91(-3.89%) |
May 05, 2023 | 22.71 | 23.42 | 22.43 | 23.37 | 24,038 | +1.03(+4.63%) |
May 04, 2023 | 22.07 | 22.78 | 21.90 | 22.33 | 33,350 | +0.48(+2.21%) |
May 03, 2023 | 22.08 | 22.47 | 21.81 | 21.85 | 46,090 | -0.47(-2.10%) |
May 02, 2023 | 21.64 | 22.47 | 21.21 | 22.32 | 28,627 | +0.70(+3.26%) |
May 01, 2023 | 22.85 | 22.91 | 21.57 | 21.62 | 45,558 | -1.29(-5.64%) |
Apr 28, 2023 | 22.88 | 23.00 | 22.31 | 22.91 | 29,479 | -0.07(-0.30%) |
Apr 27, 2023 | 22.48 | 22.98 | 22.00 | 22.97 | 33,440 | +0.85(+3.85%) |
Apr 26, 2023 | 22.83 | 23.36 | 22.01 | 22.12 | 44,308 | +0.61(+2.82%) |
Apr 25, 2023 | 21.71 | 22.03 | 21.12 | 21.52 | 59,231 | -0.24(-1.12%) |
Apr 24, 2023 | 22.16 | 22.47 | 21.28 | 21.76 | 61,565 | -0.42(-1.90%) |
Apr 21, 2023 | 22.66 | 22.73 | 22.10 | 22.18 | 35,679 | -0.29(-1.31%) |
Apr 20, 2023 | 23.58 | 23.85 | 22.38 | 22.48 | 43,244 | -1.64(-6.79%) |
Apr 19, 2023 | 24.70 | 24.70 | 24.06 | 24.11 | 39,701 | -1.49(-5.82%) |
Apr 18, 2023 | 26.06 | 26.64 | 25.32 | 25.61 | 47,474 | +0.41(+1.63%) |
Apr 17, 2023 | 24.78 | 25.19 | 24.17 | 25.19 | 59,282 | -0.44(-1.72%) |
Apr 14, 2023 | 26.12 | 26.37 | 24.80 | 25.64 | 47,198 | +0.17(+0.65%) |
Apr 13, 2023 | 24.09 | 25.68 | 24.09 | 25.47 | 49,152 | +2.08(+8.91%) |
Apr 12, 2023 | 24.14 | 24.45 | 23.14 | 23.39 | 45,072 | -0.53(-2.21%) |
Apr 11, 2023 | 22.85 | 24.26 | 22.81 | 23.91 | 88,257 | +1.71(+7.71%) |
Apr 10, 2023 | 20.59 | 22.21 | 20.09 | 22.20 | 102,055 | +1.53(+7.38%) |
Apr 06, 2023 | 20.22 | 20.83 | 20.04 | 20.68 | 23,264 | +0.27(+1.34%) |
Apr 05, 2023 | 21.14 | 21.22 | 20.13 | 20.40 | 23,390 | -0.75(-3.56%) |
Apr 04, 2023 | 21.51 | 21.66 | 20.90 | 21.16 | 31,205 | -0.18(-0.85%) |