Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.14 | 40.75 | 40.75 | 41.03 | 393,334 | -0.06(-0.15%) |
Mar 27, 2024 | 39.73 | 41.81 | 39.65 | 41.09 | 584,993 | +1.71(+4.34%) |
Mar 26, 2024 | 39.83 | 40.23 | 39.17 | 39.38 | 948,474 | -0.25(-0.63%) |
Mar 25, 2024 | 40.65 | 41.14 | 39.61 | 39.63 | 298,678 | -0.76(-1.88%) |
Mar 22, 2024 | 40.81 | 41.16 | 40.02 | 40.39 | 419,448 | -0.65(-1.58%) |
Mar 21, 2024 | 40.35 | 41.87 | 40.09 | 41.04 | 640,432 | +1.06(+2.65%) |
Mar 20, 2024 | 39.93 | 41.03 | 38.56 | 39.98 | 525,057 | +0.46(+1.16%) |
Mar 19, 2024 | 36.04 | 39.55 | 34.39 | 39.52 | 756,426 | +0.82(+2.12%) |
Mar 18, 2024 | 39.15 | 39.43 | 38.16 | 38.70 | 757,403 | -0.23(-0.59%) |
Mar 15, 2024 | 37.86 | 39.29 | 37.86 | 38.93 | 1,485,548 | +0.66(+1.72%) |
Mar 14, 2024 | 38.51 | 38.75 | 37.66 | 38.27 | 456,702 | -0.50(-1.29%) |
Mar 13, 2024 | 38.00 | 39.05 | 38.00 | 38.77 | 340,376 | +0.91(+2.40%) |
Mar 12, 2024 | 37.51 | 38.35 | 37.35 | 37.86 | 326,831 | +0.72(+1.93%) |
Mar 11, 2024 | 37.10 | 37.30 | 36.25 | 37.14 | 286,911 | -0.16(-0.43%) |
Mar 08, 2024 | 37.92 | 38.26 | 36.92 | 37.30 | 205,487 | -0.41(-1.09%) |
Mar 07, 2024 | 37.54 | 37.92 | 37.04 | 37.71 | 269,920 | +0.43(+1.15%) |
Mar 06, 2024 | 38.20 | 38.20 | 36.32 | 37.28 | 278,625 | -0.86(-2.25%) |
Mar 05, 2024 | 38.48 | 38.89 | 38.13 | 38.14 | 336,134 | -0.73(-1.87%) |
Mar 04, 2024 | 38.79 | 39.14 | 38.28 | 38.87 | 316,004 | +0.24(+0.62%) |
Mar 01, 2024 | 38.55 | 38.93 | 37.99 | 38.63 | 329,791 | +0.09(+0.23%) |
Feb 29, 2024 | 37.88 | 38.83 | 37.54 | 38.54 | 346,486 | +1.22(+3.26%) |
Feb 28, 2024 | 37.22 | 37.67 | 37.15 | 37.32 | 288,586 | -0.43(-1.14%) |
Feb 27, 2024 | 37.47 | 38.13 | 37.27 | 37.75 | 295,980 | +0.63(+1.69%) |
Feb 26, 2024 | 35.88 | 37.44 | 35.88 | 37.12 | 319,727 | +1.27(+3.54%) |
Feb 23, 2024 | 35.39 | 36.30 | 34.93 | 35.86 | 715,940 | +0.57(+1.61%) |
Feb 22, 2024 | 36.46 | 36.53 | 35.05 | 35.29 | 614,655 | -0.97(-2.67%) |
Feb 21, 2024 | 36.68 | 37.23 | 36.01 | 36.26 | 433,986 | -0.54(-1.46%) |
Feb 20, 2024 | 37.39 | 37.61 | 35.90 | 36.79 | 369,743 | -1.30(-3.41%) |
Feb 16, 2024 | 37.60 | 38.94 | 37.57 | 38.09 | 516,181 | -0.05(-0.13%) |
Feb 15, 2024 | 37.54 | 38.28 | 36.97 | 38.14 | 455,084 | +0.77(+2.06%) |
Feb 14, 2024 | 36.80 | 37.42 | 36.16 | 37.37 | 355,247 | +1.25(+3.45%) |
Feb 13, 2024 | 35.54 | 36.58 | 35.17 | 36.13 | 518,731 | -0.66(-1.79%) |
Feb 12, 2024 | 34.46 | 37.00 | 34.46 | 36.78 | 527,811 | +2.51(+7.31%) |
Feb 09, 2024 | 33.39 | 34.49 | 33.29 | 34.28 | 461,909 | +0.73(+2.17%) |
Feb 08, 2024 | 32.66 | 33.57 | 32.42 | 33.55 | 424,336 | +1.00(+3.07%) |
Feb 07, 2024 | 31.86 | 32.72 | 31.58 | 32.55 | 357,675 | +0.18(+0.55%) |
Feb 06, 2024 | 31.66 | 32.57 | 31.64 | 32.37 | 395,096 | +0.62(+1.95%) |
Feb 05, 2024 | 31.44 | 32.05 | 30.97 | 31.75 | 324,140 | -0.13(-0.41%) |
Feb 02, 2024 | 31.54 | 32.18 | 31.29 | 31.88 | 251,402 | -0.15(-0.47%) |
Feb 01, 2024 | 31.52 | 32.07 | 31.14 | 32.03 | 238,961 | +0.72(+2.30%) |
Jan 31, 2024 | 32.39 | 32.74 | 31.21 | 31.31 | 341,542 | -1.12(-3.45%) |
Jan 30, 2024 | 31.48 | 32.57 | 31.48 | 32.43 | 293,341 | +0.81(+2.56%) |
Jan 29, 2024 | 31.57 | 31.69 | 31.08 | 31.62 | 208,242 | +0.00(+0.00%) |
Jan 26, 2024 | 31.44 | 32.00 | 31.27 | 31.62 | 232,136 | +0.31(+0.99%) |
Jan 25, 2024 | 31.00 | 31.37 | 30.90 | 31.31 | 239,855 | +0.76(+2.48%) |
Jan 24, 2024 | 30.77 | 30.77 | 30.22 | 30.56 | 225,817 | +0.21(+0.69%) |
Jan 23, 2024 | 31.06 | 31.07 | 30.34 | 30.35 | 247,319 | -0.16(-0.52%) |
Jan 22, 2024 | 29.64 | 30.56 | 29.42 | 30.51 | 353,318 | +1.01(+3.42%) |
Jan 19, 2024 | 29.55 | 29.71 | 28.94 | 29.50 | 261,232 | +0.14(+0.48%) |
Jan 18, 2024 | 29.40 | 29.40 | 28.62 | 29.36 | 251,303 | +0.21(+0.72%) |
Jan 17, 2024 | 28.97 | 29.26 | 28.75 | 29.15 | 323,128 | -0.10(-0.34%) |
Jan 16, 2024 | 28.83 | 29.28 | 28.31 | 29.25 | 369,979 | -0.14(-0.48%) |
Jan 12, 2024 | 30.69 | 30.70 | 29.30 | 29.39 | 287,756 | -0.74(-2.45%) |
Jan 11, 2024 | 30.44 | 30.49 | 29.68 | 30.13 | 370,374 | -0.51(-1.66%) |
Jan 10, 2024 | 30.13 | 30.70 | 29.78 | 30.64 | 275,399 | +0.53(+1.76%) |
Jan 09, 2024 | 29.85 | 30.20 | 29.55 | 30.11 | 266,739 | +0.02(+0.07%) |
Jan 08, 2024 | 29.26 | 30.20 | 29.02 | 30.09 | 348,660 | +0.66(+2.24%) |
Jan 05, 2024 | 29.69 | 30.28 | 29.36 | 29.43 | 318,399 | -0.40(-1.34%) |
Jan 04, 2024 | 29.83 | 30.04 | 29.53 | 29.83 | 314,179 | -0.04(-0.13%) |
Jan 03, 2024 | 30.37 | 30.53 | 29.81 | 29.87 | 284,825 | -0.99(-3.20%) |
Jan 02, 2024 | 30.66 | 31.04 | 30.44 | 30.86 | 298,807 | +0.18(+0.59%) |
Dec 29, 2023 | 31.63 | 31.93 | 30.54 | 30.68 | 327,946 | -0.94(-2.97%) |
Dec 28, 2023 | 31.34 | 31.79 | 31.10 | 31.61 | 314,554 | +0.08(+0.25%) |
Dec 27, 2023 | 31.33 | 31.55 | 30.90 | 31.53 | 250,958 | +0.32(+1.02%) |
Dec 26, 2023 | 30.65 | 31.29 | 30.63 | 31.21 | 183,601 | +0.73(+2.39%) |
Dec 22, 2023 | 29.99 | 30.99 | 29.42 | 30.49 | 277,813 | -0.51(-1.64%) |
Dec 21, 2023 | 30.65 | 31.00 | 30.36 | 30.99 | 245,954 | +0.64(+2.10%) |
Dec 20, 2023 | 31.16 | 31.69 | 30.28 | 30.36 | 354,296 | -0.95(-3.03%) |
Dec 19, 2023 | 30.42 | 31.31 | 30.34 | 31.30 | 362,876 | +1.19(+3.94%) |
Dec 18, 2023 | 30.40 | 30.66 | 29.76 | 30.12 | 413,529 | -0.06(-0.20%) |
Dec 15, 2023 | 29.96 | 30.36 | 29.27 | 30.18 | 1,432,120 | +0.42(+1.41%) |
Dec 14, 2023 | 30.16 | 30.39 | 29.30 | 29.76 | 416,433 | +0.57(+1.94%) |
Dec 13, 2023 | 28.63 | 29.22 | 27.56 | 29.19 | 488,501 | +0.54(+1.88%) |
Dec 12, 2023 | 28.28 | 28.77 | 27.93 | 28.66 | 316,749 | +0.22(+0.77%) |
Dec 11, 2023 | 28.53 | 28.71 | 27.76 | 28.44 | 321,906 | +0.26(+0.92%) |
Dec 08, 2023 | 28.57 | 28.66 | 27.74 | 28.18 | 378,165 | -0.57(-1.97%) |
Dec 07, 2023 | 28.03 | 28.94 | 28.01 | 28.74 | 436,021 | +0.73(+2.60%) |
Dec 06, 2023 | 29.42 | 29.70 | 27.82 | 28.02 | 608,623 | -1.31(-4.48%) |
Dec 05, 2023 | 31.00 | 31.00 | 29.32 | 29.33 | 475,644 | -2.24(-7.10%) |
Dec 04, 2023 | 30.99 | 31.82 | 30.99 | 31.57 | 387,124 | +0.51(+1.64%) |
Dec 01, 2023 | 30.09 | 31.12 | 29.64 | 31.07 | 387,917 | +0.83(+2.73%) |
Nov 30, 2023 | 30.94 | 31.18 | 30.14 | 30.24 | 441,492 | -0.66(-2.13%) |
Nov 29, 2023 | 30.38 | 31.27 | 30.04 | 30.90 | 707,201 | +1.33(+4.51%) |
Nov 28, 2023 | 28.74 | 29.80 | 28.32 | 29.56 | 412,197 | +0.55(+1.89%) |
Nov 27, 2023 | 28.66 | 29.28 | 28.40 | 29.01 | 451,023 | +0.28(+0.97%) |
Nov 24, 2023 | 28.55 | 28.78 | 28.04 | 28.73 | 207,700 | +0.19(+0.66%) |
Nov 22, 2023 | 30.69 | 30.85 | 28.36 | 28.55 | 582,213 | -1.25(-4.18%) |
Nov 21, 2023 | 29.71 | 31.55 | 28.79 | 29.79 | 1,095,771 | +2.42(+8.84%) |
Nov 20, 2023 | 27.25 | 27.51 | 26.86 | 27.37 | 403,684 | +0.05(+0.18%) |
Nov 17, 2023 | 26.45 | 27.46 | 26.45 | 27.32 | 396,964 | +1.44(+5.58%) |
Nov 16, 2023 | 27.08 | 27.08 | 25.86 | 25.88 | 294,820 | -1.53(-5.60%) |
Nov 15, 2023 | 27.16 | 27.98 | 27.08 | 27.41 | 305,719 | +0.26(+0.95%) |
Nov 14, 2023 | 27.12 | 27.78 | 27.03 | 27.15 | 444,457 | +1.18(+4.52%) |
Nov 13, 2023 | 25.85 | 26.15 | 25.58 | 25.98 | 202,914 | +0.09(+0.35%) |
Nov 10, 2023 | 26.17 | 26.22 | 25.52 | 25.89 | 232,071 | -0.29(-1.10%) |
Nov 09, 2023 | 26.65 | 26.74 | 25.92 | 26.17 | 269,805 | -0.15(-0.57%) |
Nov 08, 2023 | 26.77 | 26.91 | 26.20 | 26.32 | 215,284 | -0.60(-2.22%) |
Nov 07, 2023 | 26.81 | 27.13 | 26.56 | 26.92 | 215,484 | +0.23(+0.86%) |
Nov 06, 2023 | 27.68 | 27.74 | 26.45 | 26.69 | 321,823 | -1.13(-4.05%) |
Nov 03, 2023 | 26.82 | 28.08 | 26.82 | 27.82 | 385,704 | +1.61(+6.16%) |
Nov 02, 2023 | 25.32 | 26.21 | 25.17 | 26.20 | 267,401 | +1.14(+4.53%) |
Nov 01, 2023 | 25.35 | 25.35 | 24.61 | 25.07 | 305,423 | -0.41(-1.60%) |
Oct 31, 2023 | 25.04 | 25.50 | 24.87 | 25.48 | 301,318 | +0.37(+1.47%) |
Oct 30, 2023 | 25.60 | 25.92 | 24.93 | 25.11 | 337,309 | -0.06(-0.24%) |
Oct 27, 2023 | 25.78 | 25.94 | 24.82 | 25.17 | 395,268 | -0.72(-2.77%) |
Oct 26, 2023 | 25.80 | 26.24 | 25.45 | 25.89 | 248,779 | +0.23(+0.89%) |
Oct 25, 2023 | 25.63 | 26.07 | 25.30 | 25.66 | 326,815 | -0.12(-0.46%) |
Oct 24, 2023 | 26.20 | 26.68 | 25.76 | 25.78 | 368,998 | -0.14(-0.54%) |
Oct 23, 2023 | 26.58 | 26.58 | 25.85 | 25.92 | 410,317 | -0.71(-2.66%) |
Oct 20, 2023 | 27.29 | 27.29 | 26.36 | 26.62 | 456,463 | -0.67(-2.45%) |
Oct 19, 2023 | 28.17 | 28.40 | 27.27 | 27.29 | 361,502 | -1.07(-3.76%) |
Oct 18, 2023 | 28.36 | 28.72 | 28.00 | 28.36 | 432,478 | -0.24(-0.84%) |
Oct 17, 2023 | 27.43 | 29.11 | 27.43 | 28.60 | 498,953 | +0.92(+3.31%) |
Oct 16, 2023 | 27.10 | 27.80 | 27.10 | 27.68 | 373,471 | +0.81(+3.00%) |
Oct 13, 2023 | 27.27 | 27.62 | 26.85 | 26.87 | 302,777 | -0.45(-1.64%) |
Oct 12, 2023 | 28.14 | 28.14 | 27.04 | 27.32 | 414,176 | -0.79(-2.80%) |
Oct 11, 2023 | 27.74 | 28.35 | 27.54 | 28.11 | 370,379 | +0.33(+1.18%) |
Oct 10, 2023 | 26.55 | 28.18 | 26.41 | 27.78 | 503,707 | +1.44(+5.48%) |
Oct 09, 2023 | 26.05 | 26.69 | 25.81 | 26.33 | 302,272 | -0.08(-0.30%) |
Oct 06, 2023 | 26.52 | 26.76 | 25.73 | 26.41 | 355,090 | -0.09(-0.34%) |
Oct 05, 2023 | 27.23 | 27.45 | 26.28 | 26.50 | 395,758 | -0.34(-1.26%) |
Oct 04, 2023 | 27.52 | 27.63 | 26.82 | 26.84 | 458,953 | -0.76(-2.74%) |
Oct 03, 2023 | 28.22 | 28.46 | 27.55 | 27.60 | 380,302 | -0.73(-2.57%) |
Oct 02, 2023 | 28.33 | 28.98 | 28.08 | 28.33 | 520,354 | -0.32(-1.11%) |
Sep 29, 2023 | 28.38 | 29.18 | 28.18 | 28.64 | 506,288 | +0.83(+2.97%) |
Sep 28, 2023 | 27.41 | 28.13 | 27.34 | 27.82 | 349,540 | +0.71(+2.61%) |
Sep 27, 2023 | 26.91 | 27.36 | 26.47 | 27.11 | 314,380 | +0.23(+0.85%) |
Sep 26, 2023 | 27.02 | 27.38 | 26.79 | 26.88 | 312,626 | -0.27(-0.99%) |
Sep 25, 2023 | 26.54 | 27.42 | 27.11 | 27.15 | 322,076 | +0.24(+0.89%) |
Sep 22, 2023 | 26.30 | 27.05 | 26.29 | 26.91 | 235,910 | +0.67(+2.54%) |
Sep 21, 2023 | 26.20 | 26.60 | 26.13 | 26.24 | 295,918 | -0.08(-0.30%) |
Sep 20, 2023 | 26.38 | 26.75 | 26.26 | 26.32 | 289,864 | +0.08(+0.30%) |
Sep 19, 2023 | 26.36 | 26.62 | 26.10 | 26.24 | 318,047 | -0.13(-0.49%) |
Sep 18, 2023 | 27.07 | 27.12 | 26.16 | 26.37 | 464,646 | -0.80(-2.93%) |
Sep 15, 2023 | 27.68 | 27.90 | 27.05 | 27.17 | 2,218,522 | -0.80(-2.85%) |
Sep 14, 2023 | 26.88 | 28.09 | 26.88 | 27.97 | 471,294 | +1.26(+4.74%) |
Sep 13, 2023 | 27.29 | 27.41 | 26.18 | 26.70 | 472,994 | -0.42(-1.54%) |
Sep 12, 2023 | 27.76 | 28.00 | 27.09 | 27.12 | 336,273 | -0.76(-2.72%) |
Sep 11, 2023 | 27.92 | 28.30 | 27.77 | 27.88 | 370,508 | +0.11(+0.39%) |
Sep 08, 2023 | 27.31 | 27.86 | 26.80 | 27.77 | 474,577 | +0.23(+0.83%) |
Sep 07, 2023 | 27.72 | 27.72 | 27.04 | 27.54 | 484,237 | -0.09(-0.32%) |
Sep 06, 2023 | 28.11 | 28.39 | 27.26 | 27.63 | 472,922 | -0.17(-0.61%) |
Sep 05, 2023 | 28.97 | 28.97 | 27.36 | 27.80 | 659,845 | -1.83(-6.17%) |
Sep 01, 2023 | 29.06 | 29.79 | 28.87 | 29.63 | 849,469 | +1.14(+4.01%) |
Aug 31, 2023 | 27.44 | 29.01 | 26.94 | 28.48 | 1,375,525 | +3.91(+15.93%) |
Aug 30, 2023 | 24.09 | 25.02 | 24.04 | 24.57 | 607,907 | +0.06(+0.24%) |
Aug 29, 2023 | 23.70 | 24.75 | 23.64 | 24.51 | 527,600 | +0.77(+3.26%) |
Aug 28, 2023 | 24.07 | 24.61 | 23.72 | 23.73 | 464,084 | -0.33(-1.36%) |
Aug 25, 2023 | 24.29 | 24.65 | 23.69 | 24.06 | 359,213 | +0.07(+0.29%) |
Aug 24, 2023 | 24.68 | 25.15 | 23.92 | 23.99 | 567,344 | -0.87(-3.52%) |
Aug 23, 2023 | 25.00 | 25.23 | 24.46 | 24.87 | 444,144 | -0.77(-2.98%) |
Aug 22, 2023 | 25.87 | 25.87 | 25.20 | 25.63 | 391,996 | -0.73(-2.75%) |
Aug 21, 2023 | 26.64 | 27.05 | 26.14 | 26.36 | 372,073 | -0.33(-1.23%) |
Aug 18, 2023 | 26.49 | 27.14 | 26.49 | 26.69 | 498,998 | +0.00(+0.00%) |
Aug 17, 2023 | 27.01 | 27.48 | 26.59 | 26.69 | 391,917 | -0.33(-1.21%) |
Aug 16, 2023 | 27.07 | 27.69 | 26.99 | 27.01 | 383,964 | +0.32(+1.19%) |
Aug 15, 2023 | 26.35 | 26.83 | 26.10 | 26.70 | 396,300 | +0.06(+0.22%) |
Aug 14, 2023 | 25.67 | 26.66 | 25.27 | 26.64 | 467,784 | +0.64(+2.45%) |
Aug 11, 2023 | 25.59 | 26.15 | 25.45 | 26.00 | 388,066 | +0.26(+1.00%) |
Aug 10, 2023 | 27.18 | 27.39 | 25.70 | 25.74 | 521,913 | -1.20(-4.46%) |
Aug 09, 2023 | 26.77 | 27.09 | 26.54 | 26.94 | 292,013 | -0.04(-0.15%) |
Aug 08, 2023 | 27.14 | 27.17 | 26.40 | 26.98 | 374,562 | -0.32(-1.16%) |
Aug 07, 2023 | 27.32 | 27.81 | 27.04 | 27.30 | 392,203 | -0.13(-0.47%) |
Aug 04, 2023 | 27.18 | 27.49 | 26.66 | 27.43 | 414,578 | +0.39(+1.43%) |
Aug 03, 2023 | 26.35 | 27.26 | 26.28 | 27.04 | 388,840 | +0.75(+2.83%) |
Aug 02, 2023 | 26.48 | 26.84 | 26.28 | 26.30 | 318,280 | -0.46(-1.71%) |
Aug 01, 2023 | 26.78 | 26.89 | 26.32 | 26.75 | 323,134 | -0.11(-0.41%) |
Jul 31, 2023 | 27.07 | 27.37 | 26.64 | 26.86 | 336,865 | -0.13(-0.48%) |
Jul 28, 2023 | 26.73 | 27.43 | 26.66 | 26.99 | 354,895 | +0.47(+1.76%) |
Jul 27, 2023 | 26.82 | 27.17 | 26.45 | 26.53 | 373,577 | -0.28(-1.04%) |
Jul 26, 2023 | 26.64 | 27.42 | 26.64 | 26.80 | 490,963 | +0.12(+0.45%) |
Jul 25, 2023 | 26.10 | 26.90 | 25.96 | 26.69 | 405,659 | +0.26(+0.98%) |
Jul 24, 2023 | 26.26 | 26.90 | 26.09 | 26.43 | 386,434 | +0.25(+0.95%) |
Jul 21, 2023 | 26.69 | 26.69 | 25.75 | 26.18 | 340,988 | -0.25(-0.94%) |
Jul 20, 2023 | 26.58 | 26.71 | 25.93 | 26.43 | 303,038 | -0.23(-0.86%) |
Jul 19, 2023 | 26.74 | 27.01 | 26.33 | 26.66 | 356,288 | +0.03(+0.11%) |
Jul 18, 2023 | 25.82 | 26.65 | 25.60 | 26.63 | 413,742 | +0.81(+3.16%) |
Jul 17, 2023 | 25.38 | 26.10 | 25.03 | 25.81 | 391,153 | +0.42(+1.64%) |
Jul 14, 2023 | 25.14 | 25.41 | 24.41 | 25.39 | 386,452 | +0.19(+0.75%) |
Jul 13, 2023 | 25.52 | 25.52 | 24.66 | 25.20 | 397,976 | -0.38(-1.48%) |
Jul 12, 2023 | 26.04 | 26.33 | 25.53 | 25.58 | 711,380 | +0.07(+0.27%) |
Jul 11, 2023 | 24.84 | 25.53 | 24.69 | 25.51 | 632,985 | +0.77(+3.09%) |
Jul 10, 2023 | 23.90 | 24.81 | 23.83 | 24.75 | 524,223 | +0.77(+3.19%) |
Jul 07, 2023 | 23.46 | 24.12 | 23.41 | 23.98 | 518,505 | +0.57(+2.42%) |
Jul 06, 2023 | 23.68 | 24.02 | 23.27 | 23.42 | 464,110 | -0.51(-2.12%) |
Jul 05, 2023 | 24.26 | 24.31 | 23.73 | 23.92 | 505,401 | -0.59(-2.39%) |
Jul 03, 2023 | 23.74 | 24.76 | 23.74 | 24.51 | 325,416 | +0.74(+3.09%) |
Jun 30, 2023 | 24.26 | 24.34 | 23.51 | 23.77 | 517,189 | -0.38(-1.56%) |
Jun 29, 2023 | 23.35 | 24.49 | 23.35 | 24.15 | 473,054 | +0.79(+3.40%) |
Jun 28, 2023 | 23.91 | 23.92 | 22.93 | 23.36 | 484,040 | -0.54(-2.25%) |
Jun 27, 2023 | 23.90 | 24.17 | 23.76 | 23.89 | 806,910 | -0.19(-0.78%) |
Jun 26, 2023 | 23.98 | 24.56 | 23.89 | 24.08 | 528,193 | +0.05(+0.21%) |
Jun 23, 2023 | 24.46 | 24.89 | 24.01 | 24.03 | 1,856,513 | -0.66(-2.66%) |
Jun 22, 2023 | 24.72 | 24.88 | 24.35 | 24.69 | 436,401 | -0.19(-0.76%) |
Jun 21, 2023 | 24.29 | 25.10 | 24.19 | 24.88 | 490,657 | +0.61(+2.50%) |
Jun 20, 2023 | 24.46 | 24.70 | 24.10 | 24.27 | 435,159 | -0.25(-1.01%) |
Jun 16, 2023 | 25.00 | 25.00 | 24.04 | 24.52 | 898,041 | -0.15(-0.60%) |
Jun 15, 2023 | 24.71 | 25.01 | 24.29 | 24.67 | 687,151 | -0.15(-0.60%) |
Jun 14, 2023 | 25.28 | 25.78 | 24.63 | 24.82 | 825,964 | -0.17(-0.68%) |
Jun 13, 2023 | 24.35 | 25.19 | 24.24 | 24.99 | 741,649 | +0.70(+2.86%) |
Jun 12, 2023 | 23.63 | 24.67 | 23.58 | 24.29 | 749,633 | +0.62(+2.60%) |
Jun 09, 2023 | 23.25 | 23.70 | 22.75 | 23.68 | 738,399 | +0.64(+2.76%) |
Jun 08, 2023 | 22.58 | 23.13 | 22.24 | 23.04 | 687,521 | +0.53(+2.34%) |
Jun 07, 2023 | 21.40 | 22.67 | 21.31 | 22.51 | 871,849 | +1.46(+6.91%) |
Jun 06, 2023 | 19.26 | 21.08 | 19.21 | 21.06 | 752,493 | +1.73(+8.97%) |
Jun 05, 2023 | 18.91 | 19.61 | 18.70 | 19.32 | 902,131 | +0.29(+1.51%) |
Jun 02, 2023 | 17.90 | 19.11 | 17.82 | 19.04 | 862,848 | +1.37(+7.74%) |
Jun 01, 2023 | 17.14 | 18.18 | 16.69 | 17.67 | 889,384 | +0.57(+3.36%) |
May 31, 2023 | 17.76 | 18.12 | 17.05 | 17.09 | 879,957 | -0.63(-3.58%) |
May 30, 2023 | 18.12 | 18.16 | 17.49 | 17.73 | 621,712 | -0.40(-2.19%) |
May 26, 2023 | 18.20 | 18.52 | 17.93 | 18.12 | 748,796 | -0.21(-1.13%) |
May 25, 2023 | 19.16 | 19.37 | 18.05 | 18.33 | 994,654 | -1.74(-8.68%) |
May 24, 2023 | 20.94 | 21.47 | 19.89 | 20.08 | 548,214 | -0.48(-2.31%) |
May 23, 2023 | 20.72 | 21.19 | 20.55 | 20.55 | 378,902 | -0.10(-0.48%) |
May 22, 2023 | 21.37 | 21.44 | 20.58 | 20.65 | 651,120 | -0.65(-3.07%) |
May 19, 2023 | 22.66 | 22.71 | 21.03 | 21.30 | 649,199 | -1.88(-8.12%) |
May 18, 2023 | 23.07 | 23.41 | 22.62 | 23.19 | 495,145 | +0.00(+0.00%) |
May 17, 2023 | 22.65 | 23.27 | 22.55 | 23.19 | 466,779 | +0.52(+2.27%) |
May 16, 2023 | 22.60 | 22.98 | 22.05 | 22.67 | 545,188 | -0.23(-0.99%) |
May 15, 2023 | 22.73 | 23.17 | 22.51 | 22.90 | 316,209 | +0.31(+1.36%) |
May 12, 2023 | 22.64 | 22.72 | 22.15 | 22.59 | 330,109 | +0.07(+0.31%) |
May 11, 2023 | 22.08 | 22.57 | 21.90 | 22.52 | 313,503 | +0.37(+1.65%) |
May 10, 2023 | 22.56 | 22.58 | 21.93 | 22.16 | 361,886 | +0.17(+0.77%) |
May 09, 2023 | 21.93 | 22.23 | 21.71 | 21.99 | 366,936 | -0.19(-0.85%) |
May 08, 2023 | 22.96 | 23.11 | 22.10 | 22.18 | 440,370 | -0.56(-2.48%) |
May 05, 2023 | 22.46 | 22.96 | 22.45 | 22.74 | 381,711 | +0.71(+3.24%) |
May 04, 2023 | 22.51 | 22.51 | 21.85 | 22.03 | 364,503 | -0.66(-2.92%) |
May 03, 2023 | 22.97 | 23.17 | 22.50 | 22.69 | 521,853 | -0.23(-0.99%) |
May 02, 2023 | 22.63 | 22.93 | 22.00 | 22.92 | 580,007 | +0.12(+0.52%) |
May 01, 2023 | 22.47 | 23.06 | 22.47 | 22.80 | 524,522 | +0.22(+0.96%) |
Apr 28, 2023 | 22.42 | 22.82 | 22.33 | 22.58 | 399,639 | +0.11(+0.48%) |
Apr 27, 2023 | 22.27 | 22.48 | 21.67 | 22.47 | 363,700 | +0.20(+0.89%) |
Apr 26, 2023 | 21.38 | 22.34 | 21.38 | 22.27 | 499,417 | +0.79(+3.69%) |
Apr 25, 2023 | 22.47 | 22.47 | 21.13 | 21.48 | 710,063 | -1.27(-5.57%) |
Apr 24, 2023 | 23.10 | 23.23 | 22.73 | 22.75 | 508,008 | -0.35(-1.50%) |
Apr 21, 2023 | 22.83 | 23.14 | 22.69 | 23.10 | 490,519 | +0.31(+1.35%) |
Apr 20, 2023 | 22.08 | 22.81 | 21.99 | 22.79 | 402,391 | +0.54(+2.45%) |
Apr 19, 2023 | 21.77 | 22.27 | 21.61 | 22.25 | 353,134 | +0.39(+1.77%) |
Apr 18, 2023 | 21.91 | 22.15 | 21.65 | 21.86 | 333,486 | +0.03(+0.14%) |
Apr 17, 2023 | 21.89 | 22.15 | 21.55 | 21.83 | 358,507 | +0.02(+0.09%) |
Apr 14, 2023 | 21.83 | 22.47 | 21.62 | 21.81 | 275,627 | +0.32(+1.47%) |
Apr 13, 2023 | 21.92 | 22.03 | 21.46 | 21.49 | 332,728 | -0.29(-1.32%) |
Apr 12, 2023 | 22.61 | 22.61 | 21.65 | 21.78 | 366,693 | -0.67(-3.00%) |
Apr 11, 2023 | 21.98 | 22.64 | 21.74 | 22.45 | 604,966 | +0.74(+3.42%) |
Apr 10, 2023 | 21.11 | 21.78 | 21.08 | 21.71 | 436,215 | +0.48(+2.24%) |
Apr 06, 2023 | 21.36 | 21.45 | 21.08 | 21.23 | 355,991 | -0.25(-1.15%) |
Apr 05, 2023 | 21.53 | 21.54 | 21.09 | 21.48 | 449,182 | -0.26(-1.18%) |
Apr 04, 2023 | 22.11 | 22.28 | 21.41 | 21.74 | 374,350 | -0.23(-1.04%) |