Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.50 | 15.79 | 15.77 | 15.75 | 403,157 | +0.25(+1.61%) |
Mar 27, 2024 | 14.53 | 15.50 | 14.50 | 15.50 | 314,720 | +1.07(+7.42%) |
Mar 26, 2024 | 14.59 | 14.59 | 14.27 | 14.43 | 341,304 | +0.03(+0.21%) |
Mar 25, 2024 | 14.66 | 14.73 | 14.38 | 14.40 | 235,130 | -0.26(-1.77%) |
Mar 22, 2024 | 14.95 | 15.06 | 14.63 | 14.66 | 368,058 | -0.38(-2.53%) |
Mar 21, 2024 | 15.12 | 15.34 | 14.79 | 15.04 | 353,424 | +0.14(+0.94%) |
Mar 20, 2024 | 14.41 | 15.02 | 14.14 | 14.90 | 252,447 | +0.45(+3.11%) |
Mar 19, 2024 | 14.26 | 14.83 | 14.16 | 14.45 | 355,599 | +0.04(+0.28%) |
Mar 18, 2024 | 14.71 | 14.99 | 14.27 | 14.41 | 428,666 | -0.39(-2.64%) |
Mar 15, 2024 | 14.55 | 14.88 | 14.50 | 14.80 | 1,515,752 | +0.18(+1.23%) |
Mar 14, 2024 | 15.15 | 15.15 | 14.35 | 14.62 | 428,609 | -0.53(-3.50%) |
Mar 13, 2024 | 15.18 | 15.53 | 15.13 | 15.15 | 403,024 | -0.10(-0.66%) |
Mar 12, 2024 | 14.86 | 15.31 | 14.79 | 15.25 | 472,734 | +0.44(+2.97%) |
Mar 11, 2024 | 14.09 | 14.83 | 14.00 | 14.81 | 373,749 | +0.75(+5.33%) |
Mar 08, 2024 | 14.29 | 14.55 | 13.92 | 14.06 | 592,917 | -0.03(-0.21%) |
Mar 07, 2024 | 14.14 | 14.28 | 14.00 | 14.09 | 394,925 | +0.08(+0.57%) |
Mar 06, 2024 | 14.12 | 14.20 | 13.83 | 14.01 | 497,035 | +0.01(+0.07%) |
Mar 05, 2024 | 14.61 | 14.65 | 13.93 | 14.00 | 588,510 | -0.64(-4.37%) |
Mar 04, 2024 | 14.83 | 15.01 | 14.41 | 14.64 | 536,988 | -0.18(-1.21%) |
Mar 01, 2024 | 14.90 | 15.14 | 14.67 | 14.82 | 514,587 | -0.08(-0.54%) |
Feb 29, 2024 | 14.92 | 15.27 | 14.83 | 14.90 | 593,939 | +0.27(+1.85%) |
Feb 28, 2024 | 14.69 | 14.81 | 14.50 | 14.63 | 328,665 | -0.23(-1.55%) |
Feb 27, 2024 | 14.76 | 15.10 | 14.60 | 14.86 | 440,158 | +0.29(+1.99%) |
Feb 26, 2024 | 14.10 | 14.74 | 14.03 | 14.57 | 466,185 | +0.42(+2.97%) |
Feb 23, 2024 | 14.43 | 14.64 | 14.11 | 14.15 | 405,245 | -0.38(-2.62%) |
Feb 22, 2024 | 15.00 | 15.04 | 14.41 | 14.53 | 467,356 | -0.19(-1.29%) |
Feb 21, 2024 | 15.18 | 15.31 | 14.49 | 14.72 | 599,543 | -0.71(-4.60%) |
Feb 20, 2024 | 15.33 | 15.60 | 14.96 | 15.43 | 962,625 | -0.14(-0.90%) |
Feb 16, 2024 | 15.91 | 16.00 | 15.55 | 15.57 | 438,896 | -0.41(-2.57%) |
Feb 15, 2024 | 15.86 | 16.07 | 15.37 | 15.98 | 532,763 | +0.40(+2.57%) |
Feb 14, 2024 | 15.67 | 15.93 | 15.42 | 15.58 | 504,470 | +0.16(+1.04%) |
Feb 13, 2024 | 15.88 | 16.04 | 15.20 | 15.42 | 815,644 | -1.11(-6.72%) |
Feb 12, 2024 | 16.74 | 16.83 | 16.22 | 16.53 | 571,567 | -0.14(-0.84%) |
Feb 09, 2024 | 15.94 | 17.02 | 15.80 | 16.67 | 974,261 | +0.87(+5.51%) |
Feb 08, 2024 | 16.05 | 16.05 | 15.52 | 15.80 | 897,717 | -0.16(-1.00%) |
Feb 07, 2024 | 18.18 | 18.30 | 15.77 | 15.96 | 1,958,394 | -2.62(-14.10%) |
Feb 06, 2024 | 20.71 | 21.66 | 18.55 | 18.58 | 754,293 | -1.42(-7.10%) |
Feb 05, 2024 | 20.05 | 20.35 | 19.68 | 20.00 | 397,076 | -0.39(-1.91%) |
Feb 02, 2024 | 19.94 | 20.49 | 19.73 | 20.39 | 346,994 | +0.20(+0.99%) |
Feb 01, 2024 | 20.18 | 20.64 | 19.68 | 20.19 | 542,410 | +0.17(+0.85%) |
Jan 31, 2024 | 20.37 | 20.77 | 19.99 | 20.02 | 400,784 | -0.51(-2.48%) |
Jan 30, 2024 | 20.92 | 21.04 | 20.49 | 20.53 | 232,419 | -0.54(-2.56%) |
Jan 29, 2024 | 20.49 | 21.10 | 20.29 | 21.07 | 225,913 | +0.48(+2.33%) |
Jan 26, 2024 | 20.95 | 21.22 | 20.58 | 20.59 | 398,872 | -0.32(-1.53%) |
Jan 25, 2024 | 20.85 | 21.11 | 20.71 | 20.91 | 281,430 | +0.28(+1.36%) |
Jan 24, 2024 | 20.94 | 21.00 | 20.58 | 20.63 | 225,243 | -0.03(-0.15%) |
Jan 23, 2024 | 20.54 | 20.85 | 20.31 | 20.66 | 349,788 | +0.40(+1.97%) |
Jan 22, 2024 | 19.67 | 20.71 | 19.58 | 20.26 | 628,476 | +0.80(+4.11%) |
Jan 19, 2024 | 19.16 | 19.47 | 18.67 | 19.46 | 292,949 | +0.35(+1.83%) |
Jan 18, 2024 | 18.92 | 19.18 | 18.77 | 19.11 | 329,817 | +0.44(+2.36%) |
Jan 17, 2024 | 18.30 | 18.70 | 18.10 | 18.67 | 307,587 | -0.04(-0.21%) |
Jan 16, 2024 | 18.73 | 18.75 | 18.32 | 18.71 | 249,479 | -0.28(-1.47%) |
Jan 12, 2024 | 19.48 | 19.67 | 18.98 | 18.99 | 198,732 | -0.29(-1.50%) |
Jan 11, 2024 | 19.41 | 19.41 | 18.84 | 19.28 | 281,800 | -0.14(-0.72%) |
Jan 10, 2024 | 19.49 | 19.51 | 18.94 | 19.42 | 369,272 | -0.20(-1.02%) |
Jan 09, 2024 | 19.63 | 19.81 | 19.20 | 19.62 | 296,719 | -0.29(-1.46%) |
Jan 08, 2024 | 18.98 | 20.41 | 18.85 | 19.91 | 502,207 | +0.80(+4.19%) |
Jan 05, 2024 | 18.50 | 19.32 | 18.38 | 19.11 | 544,162 | +0.41(+2.19%) |
Jan 04, 2024 | 18.34 | 18.90 | 18.16 | 18.70 | 327,246 | +0.27(+1.47%) |
Jan 03, 2024 | 19.12 | 19.12 | 18.03 | 18.43 | 456,969 | -0.66(-3.46%) |
Jan 02, 2024 | 19.41 | 19.48 | 19.01 | 19.09 | 339,726 | -0.57(-2.90%) |
Dec 29, 2023 | 20.19 | 20.32 | 19.61 | 19.66 | 298,877 | -0.53(-2.63%) |
Dec 28, 2023 | 19.79 | 20.32 | 19.79 | 20.19 | 211,577 | +0.24(+1.20%) |
Dec 27, 2023 | 20.10 | 20.28 | 19.64 | 19.95 | 307,802 | -0.06(-0.30%) |
Dec 26, 2023 | 19.54 | 20.07 | 19.45 | 20.01 | 339,338 | +0.53(+2.72%) |
Dec 22, 2023 | 18.63 | 19.63 | 18.56 | 19.48 | 697,195 | +0.95(+5.13%) |
Dec 21, 2023 | 17.99 | 18.55 | 17.72 | 18.53 | 334,631 | +0.86(+4.87%) |
Dec 20, 2023 | 18.10 | 18.46 | 17.53 | 17.67 | 357,579 | -0.48(-2.64%) |
Dec 19, 2023 | 17.82 | 18.38 | 17.58 | 18.15 | 499,228 | +0.78(+4.49%) |
Dec 18, 2023 | 17.56 | 17.80 | 17.26 | 17.37 | 746,646 | -0.15(-0.86%) |
Dec 15, 2023 | 17.83 | 17.86 | 17.33 | 17.52 | 1,529,560 | -0.07(-0.40%) |
Dec 14, 2023 | 17.15 | 17.87 | 17.15 | 17.59 | 567,430 | +0.90(+5.39%) |
Dec 13, 2023 | 16.07 | 16.80 | 15.76 | 16.69 | 439,039 | +0.65(+4.05%) |
Dec 12, 2023 | 16.43 | 16.49 | 15.90 | 16.04 | 410,819 | -0.39(-2.37%) |
Dec 11, 2023 | 17.07 | 17.20 | 16.33 | 16.43 | 388,488 | -0.72(-4.20%) |
Dec 08, 2023 | 16.90 | 17.28 | 16.82 | 17.15 | 271,450 | +0.19(+1.12%) |
Dec 07, 2023 | 16.90 | 16.99 | 16.51 | 16.96 | 331,596 | +0.01(+0.03%) |
Dec 06, 2023 | 16.65 | 17.35 | 16.58 | 16.95 | 563,977 | +0.49(+3.01%) |
Dec 05, 2023 | 17.66 | 17.66 | 15.89 | 16.46 | 836,179 | -1.42(-7.94%) |
Dec 04, 2023 | 17.52 | 18.14 | 17.48 | 17.88 | 512,051 | +0.30(+1.71%) |
Dec 01, 2023 | 17.28 | 17.66 | 17.03 | 17.58 | 448,166 | +0.29(+1.68%) |
Nov 30, 2023 | 17.97 | 18.34 | 17.23 | 17.29 | 543,289 | -0.64(-3.57%) |
Nov 29, 2023 | 17.91 | 19.06 | 17.74 | 17.93 | 738,383 | +0.26(+1.47%) |
Nov 28, 2023 | 16.96 | 17.78 | 16.51 | 17.67 | 891,840 | +0.74(+4.37%) |
Nov 27, 2023 | 17.44 | 17.80 | 15.51 | 16.93 | 1,706,531 | -0.36(-2.08%) |
Nov 24, 2023 | 16.88 | 17.34 | 16.85 | 17.29 | 243,269 | +0.35(+2.07%) |
Nov 22, 2023 | 16.93 | 17.04 | 16.69 | 16.94 | 314,446 | +0.10(+0.59%) |
Nov 21, 2023 | 18.08 | 18.20 | 16.66 | 16.84 | 409,439 | -1.36(-7.47%) |
Nov 20, 2023 | 17.29 | 18.35 | 17.20 | 18.20 | 717,095 | +0.86(+4.96%) |
Nov 17, 2023 | 17.92 | 17.92 | 17.24 | 17.34 | 436,737 | -0.40(-2.25%) |
Nov 16, 2023 | 18.16 | 18.22 | 17.60 | 17.74 | 719,206 | -0.60(-3.27%) |
Nov 15, 2023 | 18.80 | 18.80 | 18.21 | 18.34 | 1,086,940 | -0.22(-1.19%) |
Nov 14, 2023 | 16.92 | 18.60 | 16.91 | 18.56 | 479,622 | +2.12(+12.90%) |
Nov 13, 2023 | 16.41 | 16.63 | 16.24 | 16.44 | 334,146 | -0.12(-0.72%) |
Nov 10, 2023 | 16.17 | 16.59 | 15.72 | 16.56 | 400,368 | +0.36(+2.22%) |
Nov 09, 2023 | 16.56 | 16.65 | 16.15 | 16.20 | 523,089 | -0.33(-2.00%) |
Nov 08, 2023 | 16.61 | 16.85 | 16.39 | 16.53 | 400,184 | +0.02(+0.12%) |
Nov 07, 2023 | 16.61 | 16.76 | 16.41 | 16.51 | 295,894 | -0.10(-0.60%) |
Nov 06, 2023 | 16.66 | 16.77 | 16.34 | 16.61 | 398,834 | +0.02(+0.12%) |
Nov 03, 2023 | 15.91 | 16.65 | 15.91 | 16.59 | 811,041 | +0.94(+6.01%) |
Nov 02, 2023 | 15.38 | 15.81 | 15.09 | 15.65 | 324,939 | +0.81(+5.46%) |
Nov 01, 2023 | 15.27 | 15.27 | 14.47 | 14.84 | 302,887 | -0.47(-3.07%) |
Oct 31, 2023 | 15.16 | 15.53 | 14.99 | 15.31 | 282,819 | +0.18(+1.19%) |
Oct 30, 2023 | 15.26 | 15.38 | 14.82 | 15.13 | 274,512 | -0.01(-0.07%) |
Oct 27, 2023 | 15.46 | 15.46 | 14.96 | 15.14 | 296,581 | -0.20(-1.30%) |
Oct 26, 2023 | 15.60 | 15.98 | 15.08 | 15.34 | 292,794 | -0.23(-1.48%) |
Oct 25, 2023 | 16.37 | 16.62 | 15.49 | 15.57 | 887,665 | -1.09(-6.54%) |
Oct 24, 2023 | 16.60 | 16.87 | 16.53 | 16.66 | 211,850 | +0.17(+1.03%) |
Oct 23, 2023 | 16.65 | 16.87 | 16.42 | 16.49 | 246,804 | -0.30(-1.79%) |
Oct 20, 2023 | 16.44 | 16.88 | 16.25 | 16.79 | 501,331 | +0.37(+2.25%) |
Oct 19, 2023 | 17.02 | 17.18 | 16.42 | 16.42 | 355,078 | -0.59(-3.47%) |
Oct 18, 2023 | 17.35 | 17.46 | 16.95 | 17.01 | 448,406 | -0.51(-2.91%) |
Oct 17, 2023 | 17.42 | 17.64 | 17.27 | 17.52 | 345,149 | -0.04(-0.23%) |
Oct 16, 2023 | 17.48 | 17.78 | 17.18 | 17.56 | 505,465 | +0.09(+0.52%) |
Oct 13, 2023 | 18.06 | 18.10 | 17.46 | 17.47 | 392,191 | -0.59(-3.27%) |
Oct 12, 2023 | 17.84 | 18.11 | 17.65 | 18.06 | 678,341 | +0.13(+0.73%) |
Oct 11, 2023 | 18.12 | 18.17 | 17.68 | 17.93 | 555,671 | -0.14(-0.75%) |
Oct 10, 2023 | 17.80 | 18.32 | 17.77 | 18.07 | 380,236 | +0.16(+0.87%) |
Oct 09, 2023 | 18.16 | 18.25 | 17.39 | 17.91 | 379,951 | -0.58(-3.14%) |
Oct 06, 2023 | 18.09 | 18.66 | 18.09 | 18.49 | 328,746 | +0.24(+1.32%) |
Oct 05, 2023 | 18.99 | 19.01 | 18.16 | 18.25 | 450,844 | -0.91(-4.75%) |
Oct 04, 2023 | 18.80 | 19.23 | 18.55 | 19.16 | 593,147 | +0.32(+1.70%) |
Oct 03, 2023 | 19.68 | 19.69 | 18.77 | 18.84 | 296,152 | -1.14(-5.71%) |
Oct 02, 2023 | 20.32 | 20.45 | 19.73 | 19.98 | 291,635 | -0.39(-1.91%) |
Sep 29, 2023 | 20.48 | 20.66 | 20.21 | 20.37 | 279,135 | -0.01(-0.05%) |
Sep 28, 2023 | 20.50 | 20.72 | 20.28 | 20.38 | 455,092 | -0.20(-0.97%) |
Sep 27, 2023 | 20.19 | 20.78 | 20.13 | 20.58 | 415,767 | +0.49(+2.44%) |
Sep 26, 2023 | 20.48 | 20.76 | 19.88 | 20.09 | 292,821 | -0.57(-2.76%) |
Sep 25, 2023 | 20.61 | 20.80 | 20.57 | 20.66 | 208,340 | -0.17(-0.82%) |
Sep 22, 2023 | 21.11 | 21.44 | 20.74 | 20.83 | 230,352 | -0.21(-1.00%) |
Sep 21, 2023 | 21.19 | 21.59 | 21.03 | 21.04 | 428,079 | -0.46(-2.14%) |
Sep 20, 2023 | 21.67 | 22.05 | 21.48 | 21.50 | 354,939 | +0.04(+0.19%) |
Sep 19, 2023 | 20.91 | 21.77 | 20.62 | 21.46 | 442,877 | +0.50(+2.39%) |
Sep 18, 2023 | 21.31 | 21.44 | 20.65 | 20.96 | 519,472 | -0.31(-1.46%) |
Sep 15, 2023 | 21.70 | 21.73 | 21.01 | 21.27 | 1,494,511 | -0.48(-2.21%) |
Sep 14, 2023 | 22.39 | 22.64 | 21.68 | 21.75 | 325,199 | -0.50(-2.25%) |
Sep 13, 2023 | 22.51 | 22.62 | 22.03 | 22.25 | 267,277 | -0.30(-1.33%) |
Sep 12, 2023 | 22.94 | 23.11 | 22.52 | 22.55 | 452,261 | -0.52(-2.25%) |
Sep 11, 2023 | 23.58 | 23.63 | 22.88 | 23.07 | 468,771 | -0.28(-1.20%) |
Sep 08, 2023 | 23.93 | 23.93 | 23.15 | 23.35 | 257,261 | -0.60(-2.51%) |
Sep 07, 2023 | 24.75 | 24.75 | 23.89 | 23.95 | 404,214 | -1.14(-4.54%) |
Sep 06, 2023 | 25.72 | 25.85 | 24.92 | 25.09 | 255,477 | -0.63(-2.45%) |
Sep 05, 2023 | 25.43 | 25.80 | 25.00 | 25.72 | 202,446 | -0.05(-0.19%) |
Sep 01, 2023 | 26.34 | 26.55 | 25.54 | 25.77 | 166,638 | -0.33(-1.26%) |
Aug 31, 2023 | 25.83 | 26.33 | 25.83 | 26.10 | 350,174 | +0.23(+0.89%) |
Aug 30, 2023 | 25.61 | 26.04 | 25.57 | 25.87 | 261,085 | +0.01(+0.04%) |
Aug 29, 2023 | 25.46 | 26.28 | 25.19 | 25.86 | 504,123 | +0.29(+1.13%) |
Aug 28, 2023 | 25.82 | 26.10 | 25.33 | 25.57 | 358,118 | -0.16(-0.62%) |
Aug 25, 2023 | 25.21 | 25.92 | 25.09 | 25.73 | 226,395 | +0.43(+1.70%) |
Aug 24, 2023 | 25.59 | 25.67 | 25.12 | 25.30 | 388,066 | -0.18(-0.71%) |
Aug 23, 2023 | 25.18 | 25.89 | 24.92 | 25.48 | 489,676 | +0.43(+1.72%) |
Aug 22, 2023 | 25.39 | 25.98 | 24.85 | 25.05 | 272,946 | -0.26(-1.03%) |
Aug 21, 2023 | 24.91 | 25.50 | 24.81 | 25.31 | 211,732 | +0.29(+1.16%) |
Aug 18, 2023 | 23.86 | 25.16 | 23.85 | 25.02 | 571,553 | +0.72(+2.96%) |
Aug 17, 2023 | 24.70 | 25.32 | 24.13 | 24.30 | 579,401 | -0.57(-2.29%) |
Aug 16, 2023 | 25.96 | 26.14 | 24.82 | 24.87 | 814,446 | -1.39(-5.29%) |
Aug 15, 2023 | 26.32 | 26.81 | 25.81 | 26.26 | 361,732 | -0.43(-1.61%) |
Aug 14, 2023 | 26.12 | 26.94 | 25.60 | 26.69 | 452,157 | +0.57(+2.18%) |
Aug 11, 2023 | 25.45 | 26.40 | 25.39 | 26.12 | 321,637 | +0.37(+1.44%) |
Aug 10, 2023 | 26.61 | 27.27 | 25.30 | 25.75 | 480,760 | -0.54(-2.05%) |
Aug 09, 2023 | 26.79 | 26.82 | 25.80 | 26.29 | 707,886 | -0.50(-1.87%) |
Aug 08, 2023 | 25.30 | 27.23 | 23.71 | 26.79 | 597,029 | +1.04(+4.04%) |
Aug 07, 2023 | 26.13 | 26.25 | 25.55 | 25.75 | 365,252 | -0.38(-1.45%) |
Aug 04, 2023 | 26.46 | 26.72 | 26.07 | 26.13 | 207,251 | -0.33(-1.25%) |
Aug 03, 2023 | 26.24 | 26.78 | 26.23 | 26.46 | 211,830 | +0.13(+0.49%) |
Aug 02, 2023 | 27.35 | 27.40 | 26.28 | 26.33 | 218,384 | -1.47(-5.29%) |
Aug 01, 2023 | 27.82 | 28.00 | 27.29 | 27.80 | 422,678 | -0.01(-0.04%) |
Jul 31, 2023 | 27.79 | 28.10 | 27.22 | 27.81 | 385,288 | +0.31(+1.13%) |
Jul 28, 2023 | 26.54 | 27.53 | 26.54 | 27.50 | 520,708 | +1.25(+4.76%) |
Jul 27, 2023 | 25.67 | 27.23 | 25.67 | 26.25 | 754,710 | +0.85(+3.35%) |
Jul 26, 2023 | 24.84 | 25.70 | 24.82 | 25.40 | 305,529 | +0.53(+2.13%) |
Jul 25, 2023 | 24.82 | 25.18 | 24.55 | 24.87 | 289,172 | +0.05(+0.20%) |
Jul 24, 2023 | 25.15 | 25.26 | 24.67 | 24.82 | 649,478 | -0.18(-0.72%) |
Jul 21, 2023 | 26.00 | 26.12 | 24.94 | 25.00 | 444,483 | -0.77(-2.99%) |
Jul 20, 2023 | 26.60 | 26.69 | 25.69 | 25.77 | 481,762 | -0.78(-2.94%) |
Jul 19, 2023 | 26.89 | 27.31 | 26.52 | 26.55 | 359,128 | -0.19(-0.71%) |
Jul 18, 2023 | 27.55 | 27.62 | 26.43 | 26.74 | 493,234 | -0.72(-2.62%) |
Jul 17, 2023 | 27.03 | 27.78 | 27.03 | 27.46 | 398,186 | +0.34(+1.25%) |
Jul 14, 2023 | 28.35 | 28.57 | 26.70 | 27.12 | 529,662 | -1.35(-4.74%) |
Jul 13, 2023 | 28.97 | 29.14 | 28.36 | 28.47 | 294,577 | -0.34(-1.18%) |
Jul 12, 2023 | 29.00 | 29.14 | 28.62 | 28.81 | 364,025 | +0.33(+1.16%) |
Jul 11, 2023 | 29.04 | 29.05 | 28.36 | 28.48 | 309,118 | -0.34(-1.18%) |
Jul 10, 2023 | 29.37 | 29.55 | 28.71 | 28.82 | 346,340 | -0.66(-2.24%) |
Jul 07, 2023 | 28.77 | 29.75 | 28.77 | 29.48 | 409,407 | +0.75(+2.61%) |
Jul 06, 2023 | 28.77 | 28.91 | 28.00 | 28.73 | 457,951 | -0.56(-1.91%) |
Jul 05, 2023 | 28.79 | 29.63 | 28.74 | 29.29 | 386,136 | +0.23(+0.79%) |
Jul 03, 2023 | 29.37 | 29.55 | 28.73 | 29.06 | 210,283 | -0.17(-0.58%) |
Jun 30, 2023 | 29.38 | 29.44 | 28.83 | 29.23 | 393,718 | +0.29(+1.00%) |
Jun 29, 2023 | 28.70 | 29.04 | 28.43 | 28.94 | 405,835 | +0.52(+1.83%) |
Jun 28, 2023 | 28.08 | 28.68 | 27.95 | 28.42 | 399,819 | +0.16(+0.57%) |
Jun 27, 2023 | 28.36 | 28.76 | 27.71 | 28.26 | 587,682 | -0.04(-0.14%) |
Jun 26, 2023 | 28.31 | 29.23 | 27.70 | 28.30 | 810,840 | +0.05(+0.19%) |
Jun 23, 2023 | 28.24 | 28.99 | 27.81 | 28.25 | 1,393,051 | -0.48(-1.67%) |
Jun 22, 2023 | 31.09 | 31.10 | 28.46 | 28.73 | 1,976,796 | -4.52(-13.58%) |
Jun 21, 2023 | 34.45 | 34.58 | 32.02 | 33.24 | 532,325 | -1.32(-3.82%) |
Jun 20, 2023 | 35.15 | 36.79 | 34.56 | 34.56 | 790,126 | -0.53(-1.51%) |
Jun 16, 2023 | 32.88 | 35.20 | 32.16 | 35.09 | 1,473,164 | +2.81(+8.71%) |
Jun 15, 2023 | 31.69 | 32.63 | 31.33 | 32.28 | 328,156 | +0.12(+0.37%) |
Jun 14, 2023 | 32.62 | 32.93 | 31.67 | 32.16 | 397,189 | -0.42(-1.29%) |
Jun 13, 2023 | 32.62 | 32.87 | 31.73 | 32.58 | 419,861 | +0.28(+0.88%) |
Jun 12, 2023 | 30.00 | 32.37 | 29.63 | 32.30 | 533,024 | +2.45(+8.19%) |
Jun 09, 2023 | 30.60 | 30.61 | 29.62 | 29.85 | 192,820 | -0.63(-2.07%) |
Jun 08, 2023 | 30.30 | 30.95 | 30.02 | 30.48 | 337,021 | +0.12(+0.40%) |
Jun 07, 2023 | 29.25 | 31.02 | 29.15 | 30.36 | 708,767 | +1.29(+4.44%) |
Jun 06, 2023 | 28.31 | 29.30 | 27.93 | 29.07 | 300,180 | +0.67(+2.36%) |
Jun 05, 2023 | 28.54 | 28.77 | 27.77 | 28.40 | 326,592 | -0.60(-2.07%) |
Jun 02, 2023 | 28.94 | 29.38 | 28.56 | 29.00 | 355,805 | +0.47(+1.65%) |
Jun 01, 2023 | 28.38 | 28.80 | 27.65 | 28.53 | 360,524 | +0.01(+0.04%) |
May 31, 2023 | 28.71 | 29.29 | 27.78 | 28.52 | 1,211,231 | -0.41(-1.42%) |
May 30, 2023 | 27.76 | 29.21 | 27.75 | 28.93 | 500,970 | +1.63(+5.97%) |
May 26, 2023 | 25.44 | 27.32 | 25.30 | 27.30 | 258,809 | +2.03(+8.03%) |
May 25, 2023 | 25.73 | 25.98 | 24.93 | 25.27 | 259,103 | -0.15(-0.59%) |
May 24, 2023 | 25.77 | 25.77 | 24.91 | 25.42 | 182,111 | -0.65(-2.49%) |
May 23, 2023 | 25.26 | 26.38 | 25.03 | 26.07 | 355,061 | +0.75(+2.96%) |
May 22, 2023 | 24.42 | 25.44 | 24.25 | 25.32 | 231,589 | +0.96(+3.94%) |
May 19, 2023 | 25.59 | 25.66 | 24.24 | 24.36 | 255,808 | -1.03(-4.06%) |
May 18, 2023 | 25.06 | 25.43 | 24.83 | 25.39 | 319,357 | +0.40(+1.60%) |
May 17, 2023 | 24.29 | 25.02 | 24.14 | 24.99 | 319,706 | +0.77(+3.18%) |
May 16, 2023 | 23.95 | 24.31 | 23.94 | 24.22 | 281,154 | +0.06(+0.25%) |
May 15, 2023 | 23.81 | 24.25 | 23.56 | 24.16 | 230,268 | +0.39(+1.64%) |
May 12, 2023 | 23.45 | 24.06 | 23.04 | 23.77 | 334,405 | +0.31(+1.32%) |
May 11, 2023 | 23.05 | 23.50 | 22.84 | 23.46 | 396,161 | +0.46(+2.00%) |
May 10, 2023 | 23.56 | 23.74 | 22.70 | 23.00 | 443,273 | -0.27(-1.16%) |
May 09, 2023 | 25.60 | 26.00 | 22.94 | 23.27 | 1,030,417 | -3.36(-12.62%) |
May 08, 2023 | 26.60 | 27.05 | 26.21 | 26.63 | 339,575 | +0.04(+0.15%) |
May 05, 2023 | 25.97 | 26.72 | 25.72 | 26.59 | 401,576 | +0.88(+3.42%) |
May 04, 2023 | 25.26 | 25.82 | 25.02 | 25.71 | 274,346 | +0.26(+1.02%) |
May 03, 2023 | 25.47 | 25.86 | 25.40 | 25.45 | 210,565 | +0.01(+0.04%) |
May 02, 2023 | 25.63 | 25.64 | 25.01 | 25.44 | 190,515 | -0.36(-1.40%) |
May 01, 2023 | 25.43 | 25.87 | 25.38 | 25.80 | 251,967 | +0.25(+0.98%) |
Apr 28, 2023 | 25.55 | 25.86 | 25.25 | 25.55 | 301,863 | +0.00(+0.00%) |
Apr 27, 2023 | 25.49 | 25.57 | 25.18 | 25.55 | 236,868 | +0.28(+1.11%) |
Apr 26, 2023 | 25.41 | 25.51 | 25.14 | 25.27 | 182,144 | +0.01(+0.04%) |
Apr 25, 2023 | 25.67 | 25.80 | 25.16 | 25.26 | 202,725 | -0.74(-2.85%) |
Apr 24, 2023 | 25.93 | 26.20 | 25.80 | 26.00 | 183,624 | +0.03(+0.12%) |
Apr 21, 2023 | 26.04 | 26.13 | 25.82 | 25.97 | 304,963 | -0.12(-0.46%) |
Apr 20, 2023 | 26.35 | 26.41 | 25.84 | 26.09 | 286,197 | -0.43(-1.62%) |
Apr 19, 2023 | 26.35 | 26.74 | 26.10 | 26.52 | 256,125 | -0.29(-1.08%) |
Apr 18, 2023 | 27.21 | 27.44 | 26.67 | 26.81 | 175,342 | -0.22(-0.81%) |
Apr 17, 2023 | 26.96 | 27.05 | 26.66 | 27.03 | 143,597 | +0.07(+0.26%) |
Apr 14, 2023 | 26.91 | 27.18 | 26.45 | 26.96 | 158,217 | -0.18(-0.66%) |
Apr 13, 2023 | 26.60 | 27.26 | 26.60 | 27.14 | 133,114 | +0.66(+2.49%) |
Apr 12, 2023 | 26.84 | 26.84 | 26.38 | 26.48 | 181,757 | -0.05(-0.19%) |
Apr 11, 2023 | 26.68 | 27.17 | 26.50 | 26.53 | 156,911 | -0.18(-0.67%) |
Apr 10, 2023 | 26.49 | 26.74 | 25.02 | 26.71 | 187,866 | -0.08(-0.30%) |
Apr 06, 2023 | 26.50 | 26.95 | 26.25 | 26.79 | 207,504 | +0.26(+0.98%) |
Apr 05, 2023 | 27.40 | 27.40 | 26.09 | 26.53 | 267,792 | -1.04(-3.77%) |
Apr 04, 2023 | 28.04 | 28.11 | 27.19 | 27.57 | 205,508 | -0.43(-1.54%) |