Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.54 | 16.88 | 16.47 | 16.68 | 333,545 | +0.09(+0.51%) |
Apr 29, 2024 | 16.26 | 16.76 | 16.24 | 16.59 | 462,549 | +0.28(+1.74%) |
Apr 26, 2024 | 16.45 | 16.53 | 16.18 | 16.31 | 563,047 | -0.02(-0.12%) |
Apr 25, 2024 | 16.11 | 16.43 | 16.02 | 16.33 | 375,969 | +0.01(+0.06%) |
Apr 24, 2024 | 16.16 | 16.40 | 16.08 | 16.32 | 366,480 | +0.25(+1.53%) |
Apr 23, 2024 | 15.88 | 16.08 | 15.83 | 16.07 | 569,611 | +0.31(+1.98%) |
Apr 22, 2024 | 16.04 | 16.20 | 15.74 | 15.76 | 590,961 | -0.31(-1.94%) |
Apr 19, 2024 | 15.89 | 16.19 | 15.86 | 16.07 | 696,560 | +0.10(+0.65%) |
Apr 18, 2024 | 16.10 | 16.16 | 15.87 | 15.97 | 396,452 | -0.11(-0.71%) |
Apr 17, 2024 | 16.17 | 16.22 | 16.00 | 16.08 | 358,921 | -0.07(-0.41%) |
Apr 16, 2024 | 16.23 | 16.43 | 16.06 | 16.15 | 332,193 | -0.17(-1.04%) |
Apr 15, 2024 | 16.39 | 16.46 | 16.04 | 16.32 | 419,916 | -0.05(-0.29%) |
Apr 12, 2024 | 16.54 | 16.61 | 16.24 | 16.36 | 475,435 | -0.16(-0.97%) |
Apr 11, 2024 | 16.40 | 16.59 | 16.33 | 16.53 | 325,461 | +0.09(+0.58%) |
Apr 10, 2024 | 16.58 | 16.64 | 16.29 | 16.43 | 489,139 | -0.12(-0.74%) |
Apr 09, 2024 | 16.31 | 16.62 | 16.23 | 16.55 | 475,611 | +0.26(+1.63%) |
Apr 08, 2024 | 16.23 | 16.41 | 16.16 | 16.29 | 450,391 | +0.07(+0.41%) |
Apr 05, 2024 | 16.07 | 16.22 | 16.02 | 16.22 | 425,189 | +0.13(+0.82%) |
Apr 04, 2024 | 16.16 | 16.40 | 16.08 | 16.09 | 519,960 | +0.00(+0.00%) |
Apr 03, 2024 | 15.87 | 16.26 | 15.84 | 16.09 | 456,883 | +0.20(+1.25%) |
Apr 02, 2024 | 15.98 | 16.02 | 15.63 | 15.89 | 713,400 | -0.15(-0.94%) |
Apr 01, 2024 | 16.08 | 16.13 | 15.89 | 16.04 | 664,545 | -0.04(-0.24%) |
Mar 28, 2024 | 16.07 | 16.17 | 16.01 | 16.08 | 532,406 | +0.01(+0.06%) |
Mar 27, 2024 | 16.25 | 16.33 | 16.02 | 16.07 | 861,086 | -0.08(-0.47%) |
Mar 26, 2024 | 16.22 | 16.29 | 16.09 | 16.15 | 549,002 | -0.08(-0.47%) |
Mar 25, 2024 | 16.11 | 16.34 | 16.07 | 16.22 | 487,725 | +0.13(+0.82%) |
Mar 22, 2024 | 16.12 | 16.24 | 16.01 | 16.09 | 529,477 | -0.03(-0.18%) |
Mar 21, 2024 | 16.53 | 16.53 | 16.07 | 16.12 | 701,178 | -0.31(-1.90%) |
Mar 20, 2024 | 16.11 | 16.59 | 16.00 | 16.43 | 606,274 | +0.25(+1.52%) |
Mar 19, 2024 | 16.31 | 16.36 | 16.08 | 16.18 | 471,925 | -0.04(-0.23%) |
Mar 18, 2024 | 16.46 | 16.51 | 16.10 | 16.22 | 790,264 | -0.29(-1.77%) |
Mar 15, 2024 | 16.28 | 16.61 | 16.24 | 16.52 | 759,045 | +0.12(+0.75%) |
Mar 14, 2024 | 16.54 | 16.54 | 16.16 | 16.39 | 600,032 | -0.14(-0.86%) |
Mar 13, 2024 | 16.02 | 16.54 | 16.00 | 16.53 | 827,963 | +0.46(+2.88%) |
Mar 12, 2024 | 16.36 | 16.54 | 15.89 | 16.07 | 1,335,719 | -0.40(-2.41%) |
Mar 11, 2024 | 16.97 | 17.04 | 16.31 | 16.47 | 1,672,426 | -0.63(-3.70%) |
Mar 08, 2024 | 17.54 | 18.04 | 16.75 | 17.10 | 2,441,168 | -0.60(-3.37%) |
Mar 07, 2024 | 17.72 | 18.17 | 17.60 | 17.70 | 1,561,381 | +0.04(+0.25%) |
Mar 06, 2024 | 17.61 | 17.82 | 17.34 | 17.65 | 945,103 | +0.31(+1.81%) |
Mar 05, 2024 | 17.93 | 17.93 | 17.28 | 17.34 | 1,045,903 | -0.31(-1.78%) |
Mar 04, 2024 | 17.95 | 18.11 | 17.63 | 17.65 | 1,089,525 | -0.27(-1.50%) |
Mar 01, 2024 | 17.90 | 18.17 | 17.64 | 17.92 | 1,115,354 | -0.04(-0.20%) |
Feb 29, 2024 | 17.24 | 17.99 | 17.08 | 17.96 | 921,162 | +0.74(+4.33%) |
Feb 28, 2024 | 17.19 | 17.81 | 16.80 | 17.21 | 949,309 | -0.13(-0.72%) |
Feb 27, 2024 | 17.22 | 17.39 | 17.15 | 17.34 | 615,308 | +0.15(+0.89%) |
Feb 26, 2024 | 17.86 | 17.90 | 17.18 | 17.19 | 872,695 | -0.62(-3.48%) |
Feb 23, 2024 | 17.81 | 17.90 | 17.35 | 17.81 | 505,786 | +0.06(+0.35%) |
Feb 22, 2024 | 17.59 | 18.17 | 17.47 | 17.74 | 820,221 | +0.22(+1.28%) |
Feb 21, 2024 | 19.51 | 19.59 | 16.67 | 17.52 | 2,952,908 | -1.81(-9.38%) |
Feb 20, 2024 | 19.25 | 20.27 | 19.21 | 19.33 | 1,784,269 | +0.29(+1.51%) |
Feb 16, 2024 | 19.14 | 19.32 | 18.73 | 19.04 | 912,756 | +0.21(+1.10%) |
Feb 15, 2024 | 18.58 | 19.28 | 18.49 | 18.84 | 1,185,266 | +0.58(+3.20%) |
Feb 14, 2024 | 18.40 | 18.75 | 18.18 | 18.25 | 1,014,996 | +0.36(+2.01%) |
Feb 13, 2024 | 17.50 | 18.07 | 17.39 | 17.89 | 1,126,808 | +0.55(+3.16%) |
Feb 12, 2024 | 17.23 | 17.46 | 17.14 | 17.35 | 491,797 | +0.20(+1.15%) |
Feb 09, 2024 | 17.44 | 17.50 | 16.99 | 17.15 | 422,431 | -0.15(-0.88%) |
Feb 08, 2024 | 16.62 | 17.42 | 16.62 | 17.30 | 742,819 | +0.57(+3.43%) |
Feb 07, 2024 | 17.01 | 17.01 | 16.54 | 16.73 | 396,930 | -0.13(-0.80%) |
Feb 06, 2024 | 16.84 | 16.92 | 16.51 | 16.86 | 431,919 | +0.15(+0.91%) |
Feb 05, 2024 | 16.60 | 16.76 | 16.35 | 16.71 | 614,948 | +0.21(+1.25%) |
Feb 02, 2024 | 16.67 | 16.83 | 16.44 | 16.50 | 539,499 | -0.18(-1.08%) |
Feb 01, 2024 | 16.68 | 16.84 | 16.39 | 16.68 | 544,781 | +0.31(+1.86%) |
Jan 31, 2024 | 16.38 | 16.92 | 16.31 | 16.38 | 1,047,502 | +0.08(+0.50%) |
Jan 30, 2024 | 15.87 | 16.32 | 15.66 | 16.30 | 689,626 | +0.47(+2.95%) |
Jan 29, 2024 | 15.99 | 16.12 | 15.81 | 15.83 | 504,906 | -0.15(-0.95%) |
Jan 26, 2024 | 16.08 | 16.25 | 15.96 | 15.98 | 635,268 | -0.10(-0.61%) |
Jan 25, 2024 | 15.84 | 16.15 | 15.72 | 16.08 | 520,155 | +0.25(+1.59%) |
Jan 24, 2024 | 15.80 | 16.10 | 15.77 | 15.83 | 456,419 | -0.04(-0.28%) |
Jan 23, 2024 | 15.79 | 15.97 | 15.71 | 15.88 | 377,753 | +0.07(+0.45%) |
Jan 22, 2024 | 15.71 | 15.88 | 15.60 | 15.80 | 617,339 | +0.10(+0.63%) |
Jan 19, 2024 | 16.15 | 16.15 | 15.53 | 15.71 | 622,407 | -0.21(-1.30%) |
Jan 18, 2024 | 16.24 | 16.42 | 15.77 | 15.91 | 742,570 | -0.20(-1.23%) |
Jan 17, 2024 | 16.06 | 16.27 | 15.83 | 16.11 | 811,604 | +0.07(+0.45%) |
Jan 16, 2024 | 15.74 | 16.23 | 15.45 | 16.04 | 1,173,210 | +0.68(+4.44%) |
Jan 12, 2024 | 15.49 | 15.53 | 15.28 | 15.36 | 364,091 | -0.01(-0.06%) |
Jan 11, 2024 | 15.68 | 15.68 | 15.26 | 15.36 | 521,412 | -0.21(-1.33%) |
Jan 10, 2024 | 16.06 | 16.20 | 15.52 | 15.57 | 676,678 | -0.50(-3.13%) |
Jan 09, 2024 | 16.15 | 16.25 | 16.00 | 16.07 | 356,114 | -0.06(-0.39%) |
Jan 08, 2024 | 16.06 | 16.50 | 15.79 | 16.14 | 650,212 | +0.22(+1.35%) |
Jan 05, 2024 | 16.09 | 16.24 | 15.85 | 15.92 | 728,519 | -0.17(-1.06%) |
Jan 04, 2024 | 15.84 | 16.15 | 15.63 | 16.09 | 659,964 | +0.31(+1.93%) |
Jan 03, 2024 | 15.62 | 15.89 | 15.53 | 15.79 | 591,795 | -0.05(-0.34%) |
Jan 02, 2024 | 15.54 | 15.93 | 15.39 | 15.84 | 727,282 | +0.41(+2.68%) |
Dec 29, 2023 | 15.48 | 15.58 | 15.09 | 15.43 | 1,380,909 | -0.06(-0.41%) |
Dec 28, 2023 | 15.35 | 15.93 | 15.34 | 15.49 | 1,555,991 | +0.23(+1.53%) |
Dec 27, 2023 | 16.00 | 16.00 | 15.18 | 15.26 | 1,424,250 | -0.55(-3.46%) |
Dec 26, 2023 | 16.15 | 16.67 | 15.78 | 15.80 | 1,084,402 | -0.07(-0.45%) |
Dec 22, 2023 | 15.26 | 16.23 | 15.26 | 15.88 | 2,185,035 | +0.66(+4.37%) |
Dec 21, 2023 | 14.32 | 15.26 | 14.28 | 15.21 | 1,545,803 | +1.09(+7.76%) |
Dec 20, 2023 | 14.04 | 14.64 | 13.82 | 14.12 | 1,298,418 | +0.11(+0.77%) |
Dec 19, 2023 | 13.76 | 14.18 | 13.76 | 14.01 | 1,065,524 | +0.19(+1.36%) |
Dec 18, 2023 | 13.91 | 14.13 | 13.66 | 13.82 | 1,249,483 | -0.10(-0.71%) |
Dec 15, 2023 | 14.10 | 14.27 | 13.46 | 13.92 | 2,317,416 | -0.18(-1.27%) |
Dec 14, 2023 | 13.96 | 14.27 | 13.78 | 14.10 | 1,234,575 | -0.02(-0.13%) |
Dec 13, 2023 | 14.13 | 14.30 | 13.47 | 14.12 | 1,900,361 | -0.08(-0.57%) |
Dec 12, 2023 | 14.62 | 14.64 | 14.05 | 14.20 | 1,478,928 | -0.44(-3.00%) |
Dec 11, 2023 | 14.66 | 14.83 | 14.48 | 14.64 | 1,030,543 | -0.02(-0.12%) |
Dec 08, 2023 | 14.63 | 14.83 | 14.60 | 14.66 | 591,732 | +0.04(+0.25%) |
Dec 07, 2023 | 14.79 | 14.81 | 14.54 | 14.62 | 840,973 | -0.13(-0.85%) |
Dec 06, 2023 | 14.84 | 15.03 | 14.74 | 14.74 | 647,180 | -0.13(-0.90%) |
Dec 05, 2023 | 15.13 | 15.23 | 14.83 | 14.88 | 632,320 | -0.25(-1.66%) |
Dec 04, 2023 | 15.28 | 15.42 | 15.08 | 15.13 | 653,663 | -0.18(-1.17%) |
Dec 01, 2023 | 15.17 | 15.47 | 15.12 | 15.31 | 468,732 | +0.17(+1.13%) |
Nov 30, 2023 | 15.35 | 15.52 | 15.02 | 15.14 | 480,172 | -0.20(-1.29%) |
Nov 29, 2023 | 15.44 | 15.68 | 15.27 | 15.34 | 688,715 | -0.10(-0.64%) |
Nov 28, 2023 | 15.50 | 15.66 | 15.21 | 15.44 | 625,219 | -0.04(-0.29%) |
Nov 27, 2023 | 15.44 | 15.63 | 15.32 | 15.48 | 833,579 | +0.02(+0.12%) |
Nov 24, 2023 | 15.01 | 15.55 | 15.01 | 15.46 | 454,348 | +0.36(+2.38%) |
Nov 22, 2023 | 14.71 | 15.17 | 14.66 | 15.10 | 789,480 | +0.37(+2.50%) |
Nov 21, 2023 | 14.74 | 14.89 | 14.47 | 14.74 | 1,289,334 | -0.09(-0.61%) |
Nov 20, 2023 | 15.52 | 15.63 | 14.75 | 14.83 | 1,726,778 | -0.67(-4.34%) |
Nov 17, 2023 | 15.66 | 15.84 | 15.50 | 15.50 | 991,153 | +0.01(+0.06%) |
Nov 16, 2023 | 16.52 | 16.68 | 15.44 | 15.49 | 1,948,343 | -1.18(-7.05%) |
Nov 15, 2023 | 16.67 | 16.92 | 16.56 | 16.67 | 1,969,446 | +0.16(+0.98%) |
Nov 14, 2023 | 16.59 | 16.73 | 16.40 | 16.50 | 1,197,650 | +0.13(+0.78%) |
Nov 13, 2023 | 16.67 | 16.78 | 16.30 | 16.38 | 1,053,869 | -0.26(-1.59%) |
Nov 10, 2023 | 16.18 | 16.93 | 15.81 | 16.64 | 807,382 | +0.43(+2.68%) |
Nov 09, 2023 | 16.55 | 16.66 | 16.03 | 16.21 | 567,613 | -0.31(-1.86%) |
Nov 08, 2023 | 17.03 | 17.03 | 16.46 | 16.51 | 824,121 | -0.55(-3.24%) |
Nov 07, 2023 | 16.95 | 17.19 | 16.61 | 17.07 | 642,303 | +0.19(+1.11%) |
Nov 06, 2023 | 16.86 | 17.04 | 16.37 | 16.88 | 745,080 | +0.31(+1.90%) |
Nov 03, 2023 | 15.97 | 17.33 | 15.68 | 16.56 | 2,895,628 | +1.92(+13.08%) |
Nov 02, 2023 | 13.94 | 14.72 | 13.66 | 14.65 | 907,700 | +0.72(+5.13%) |
Nov 01, 2023 | 14.04 | 14.26 | 13.76 | 13.93 | 693,362 | -0.12(-0.85%) |
Oct 31, 2023 | 14.32 | 14.32 | 13.92 | 14.05 | 642,695 | -0.25(-1.73%) |
Oct 30, 2023 | 14.50 | 14.68 | 13.86 | 14.30 | 1,272,461 | -0.26(-1.81%) |
Oct 27, 2023 | 14.65 | 14.81 | 14.55 | 14.56 | 494,431 | -0.07(-0.47%) |
Oct 26, 2023 | 14.69 | 14.92 | 14.59 | 14.63 | 331,383 | -0.14(-0.98%) |
Oct 25, 2023 | 15.06 | 15.14 | 14.77 | 14.78 | 379,379 | -0.34(-2.25%) |
Oct 24, 2023 | 14.81 | 15.27 | 14.81 | 15.12 | 437,995 | +0.32(+2.19%) |
Oct 23, 2023 | 14.90 | 15.03 | 14.73 | 14.79 | 394,744 | -0.13(-0.86%) |
Oct 20, 2023 | 14.73 | 15.11 | 14.57 | 14.92 | 539,860 | +0.14(+0.98%) |
Oct 19, 2023 | 15.21 | 15.23 | 14.77 | 14.78 | 664,464 | -0.43(-2.86%) |
Oct 18, 2023 | 15.08 | 15.31 | 14.95 | 15.21 | 399,528 | +0.08(+0.51%) |
Oct 17, 2023 | 15.04 | 15.45 | 15.04 | 15.13 | 545,932 | -0.16(-1.06%) |
Oct 16, 2023 | 15.23 | 15.39 | 15.02 | 15.29 | 588,727 | -0.03(-0.22%) |
Oct 13, 2023 | 15.23 | 15.43 | 15.03 | 15.33 | 586,043 | +0.07(+0.45%) |
Oct 12, 2023 | 15.67 | 15.75 | 14.87 | 15.26 | 1,174,481 | -0.27(-1.75%) |
Oct 11, 2023 | 16.07 | 16.30 | 15.40 | 15.53 | 783,960 | -0.59(-3.67%) |
Oct 10, 2023 | 15.95 | 16.37 | 15.85 | 16.12 | 473,450 | +0.18(+1.15%) |
Oct 09, 2023 | 15.98 | 16.11 | 15.78 | 15.94 | 316,023 | -0.09(-0.53%) |
Oct 06, 2023 | 15.70 | 16.14 | 15.55 | 16.03 | 384,535 | +0.30(+1.90%) |
Oct 05, 2023 | 15.46 | 15.96 | 15.27 | 15.73 | 617,451 | +0.19(+1.21%) |
Oct 04, 2023 | 16.05 | 16.14 | 15.33 | 15.54 | 1,008,051 | -0.48(-3.00%) |
Oct 03, 2023 | 16.56 | 17.02 | 15.84 | 16.02 | 947,769 | -0.57(-3.41%) |
Oct 02, 2023 | 16.86 | 17.03 | 16.50 | 16.59 | 722,317 | -0.26(-1.52%) |
Sep 29, 2023 | 17.22 | 17.53 | 16.84 | 16.84 | 642,958 | -0.27(-1.59%) |
Sep 28, 2023 | 16.87 | 17.31 | 16.75 | 17.12 | 655,679 | +0.32(+1.88%) |
Sep 27, 2023 | 16.95 | 17.26 | 16.69 | 16.80 | 538,714 | -0.14(-0.85%) |
Sep 26, 2023 | 17.03 | 17.24 | 16.79 | 16.95 | 323,984 | -0.12(-0.70%) |
Sep 25, 2023 | 16.95 | 17.21 | 16.98 | 17.07 | 466,346 | +0.12(+0.70%) |
Sep 22, 2023 | 17.30 | 17.58 | 16.95 | 16.95 | 458,813 | -0.35(-2.02%) |
Sep 21, 2023 | 17.34 | 17.58 | 17.15 | 17.30 | 309,207 | -0.05(-0.29%) |
Sep 20, 2023 | 17.84 | 17.90 | 17.33 | 17.35 | 313,411 | -0.26(-1.45%) |
Sep 19, 2023 | 17.50 | 17.77 | 17.27 | 17.60 | 351,088 | +0.04(+0.24%) |
Sep 18, 2023 | 17.52 | 18.04 | 17.37 | 17.56 | 381,507 | -0.25(-1.39%) |
Sep 15, 2023 | 17.71 | 17.87 | 17.13 | 17.81 | 890,452 | +0.15(+0.84%) |
Sep 14, 2023 | 18.08 | 18.43 | 17.61 | 17.66 | 524,632 | -0.28(-1.54%) |
Sep 13, 2023 | 18.63 | 18.82 | 17.71 | 17.93 | 511,834 | -0.77(-4.14%) |
Sep 12, 2023 | 18.56 | 19.08 | 18.48 | 18.71 | 557,638 | +0.12(+0.64%) |
Sep 11, 2023 | 17.93 | 18.73 | 17.89 | 18.59 | 675,232 | +0.72(+4.00%) |
Sep 08, 2023 | 17.33 | 17.95 | 17.25 | 17.87 | 771,379 | +0.55(+3.14%) |
Sep 07, 2023 | 16.93 | 17.41 | 16.87 | 17.33 | 450,273 | +0.29(+1.70%) |
Sep 06, 2023 | 16.87 | 17.18 | 16.83 | 17.04 | 448,019 | +0.14(+0.81%) |
Sep 05, 2023 | 17.19 | 17.20 | 16.85 | 16.90 | 604,525 | -0.32(-1.83%) |
Sep 01, 2023 | 17.42 | 17.48 | 17.04 | 17.22 | 573,042 | +0.11(+0.65%) |
Aug 31, 2023 | 17.34 | 17.53 | 17.11 | 17.11 | 853,895 | -0.28(-1.62%) |
Aug 30, 2023 | 16.86 | 17.44 | 16.73 | 17.39 | 560,050 | +0.47(+2.77%) |
Aug 29, 2023 | 16.45 | 16.93 | 16.43 | 16.92 | 863,015 | +0.36(+2.16%) |
Aug 28, 2023 | 16.82 | 17.01 | 16.45 | 16.56 | 683,370 | -0.13(-0.77%) |
Aug 25, 2023 | 17.22 | 17.40 | 16.61 | 16.69 | 1,063,620 | -0.36(-2.10%) |
Aug 24, 2023 | 17.59 | 17.74 | 16.92 | 17.05 | 931,624 | -0.65(-3.66%) |
Aug 23, 2023 | 16.40 | 17.79 | 15.93 | 17.70 | 1,662,759 | +1.12(+6.73%) |
Aug 22, 2023 | 17.39 | 17.66 | 16.42 | 16.58 | 2,937,433 | -1.12(-6.30%) |
Aug 21, 2023 | 18.86 | 19.14 | 17.29 | 17.70 | 2,784,134 | -1.23(-6.48%) |
Aug 18, 2023 | 18.41 | 19.32 | 18.37 | 18.92 | 835,392 | +0.06(+0.32%) |
Aug 17, 2023 | 18.74 | 19.12 | 18.27 | 18.86 | 1,511,097 | +0.00(+0.00%) |
Aug 16, 2023 | 19.34 | 19.71 | 18.76 | 18.86 | 1,614,635 | -0.48(-2.49%) |
Aug 15, 2023 | 19.81 | 19.81 | 19.27 | 19.34 | 1,395,300 | -0.34(-1.74%) |
Aug 14, 2023 | 20.25 | 20.31 | 19.63 | 19.69 | 1,320,116 | -0.56(-2.78%) |
Aug 11, 2023 | 20.13 | 20.90 | 19.98 | 20.25 | 1,371,661 | +0.11(+0.57%) |
Aug 10, 2023 | 19.47 | 20.17 | 19.41 | 20.13 | 1,317,790 | +0.78(+4.04%) |
Aug 09, 2023 | 19.07 | 19.68 | 18.99 | 19.35 | 1,371,067 | +0.19(+0.98%) |
Aug 08, 2023 | 19.01 | 19.26 | 18.38 | 19.16 | 2,194,823 | -0.11(-0.59%) |
Aug 07, 2023 | 19.56 | 19.57 | 18.41 | 19.28 | 5,252,718 | -1.17(-5.70%) |
Aug 04, 2023 | 17.52 | 20.97 | 16.74 | 20.44 | 13,902,360 | -6.18(-23.23%) |
Aug 03, 2023 | 27.37 | 27.49 | 26.50 | 26.63 | 928,765 | -0.50(-1.83%) |
Aug 02, 2023 | 27.51 | 27.65 | 26.90 | 27.12 | 580,637 | -0.37(-1.36%) |
Aug 01, 2023 | 28.06 | 28.18 | 27.43 | 27.50 | 715,868 | -0.75(-2.65%) |
Jul 31, 2023 | 27.54 | 28.25 | 27.06 | 28.25 | 932,410 | +0.81(+2.97%) |
Jul 28, 2023 | 26.89 | 27.87 | 26.89 | 27.43 | 1,007,141 | +0.67(+2.50%) |
Jul 27, 2023 | 27.17 | 27.30 | 26.58 | 26.77 | 723,823 | -0.15(-0.55%) |
Jul 26, 2023 | 26.89 | 27.11 | 26.57 | 26.91 | 884,114 | +0.15(+0.58%) |
Jul 25, 2023 | 26.10 | 26.97 | 26.09 | 26.76 | 661,421 | +0.21(+0.80%) |
Jul 24, 2023 | 25.58 | 26.73 | 25.42 | 26.55 | 834,640 | +1.05(+4.12%) |
Jul 21, 2023 | 24.86 | 25.60 | 24.35 | 25.50 | 977,040 | +0.60(+2.42%) |
Jul 20, 2023 | 25.42 | 25.65 | 24.69 | 24.89 | 1,130,828 | -0.68(-2.64%) |
Jul 19, 2023 | 26.13 | 26.25 | 25.52 | 25.57 | 836,640 | -0.59(-2.24%) |
Jul 18, 2023 | 26.48 | 26.91 | 25.77 | 26.16 | 1,098,016 | -0.48(-1.80%) |
Jul 17, 2023 | 26.69 | 26.80 | 26.09 | 26.64 | 916,093 | -0.04(-0.15%) |
Jul 14, 2023 | 27.09 | 27.12 | 26.00 | 26.68 | 778,868 | -0.08(-0.30%) |
Jul 13, 2023 | 26.75 | 27.30 | 26.49 | 26.76 | 910,814 | +0.15(+0.58%) |
Jul 12, 2023 | 28.56 | 28.56 | 26.33 | 26.60 | 2,341,698 | -1.43(-5.09%) |
Jul 11, 2023 | 28.80 | 29.33 | 27.50 | 28.03 | 4,181,748 | -0.24(-0.84%) |
Jul 10, 2023 | 25.92 | 28.76 | 25.67 | 28.27 | 8,956,844 | +4.75(+20.20%) |
Jul 07, 2023 | 23.89 | 23.93 | 23.43 | 23.52 | 639,609 | -0.22(-0.91%) |
Jul 06, 2023 | 23.91 | 23.91 | 23.22 | 23.73 | 549,270 | +0.06(+0.26%) |
Jul 05, 2023 | 23.52 | 24.02 | 23.44 | 23.67 | 824,417 | +0.05(+0.21%) |
Jul 03, 2023 | 23.77 | 24.07 | 23.52 | 23.62 | 763,147 | -0.03(-0.14%) |
Jun 30, 2023 | 23.22 | 23.69 | 23.16 | 23.65 | 929,153 | +0.57(+2.47%) |
Jun 29, 2023 | 22.73 | 23.26 | 22.35 | 23.08 | 934,099 | +0.51(+2.27%) |
Jun 28, 2023 | 21.89 | 22.75 | 21.80 | 22.57 | 902,547 | +0.68(+3.13%) |
Jun 27, 2023 | 21.65 | 21.99 | 21.44 | 21.89 | 740,930 | +0.15(+0.71%) |
Jun 26, 2023 | 22.27 | 22.28 | 21.19 | 21.73 | 1,051,461 | -0.62(-2.77%) |
Jun 23, 2023 | 21.80 | 22.44 | 21.60 | 22.35 | 840,221 | +0.46(+2.12%) |
Jun 22, 2023 | 22.20 | 22.31 | 21.62 | 21.89 | 745,949 | -0.38(-1.72%) |
Jun 21, 2023 | 23.14 | 23.43 | 22.20 | 22.27 | 1,072,055 | -0.87(-3.77%) |
Jun 20, 2023 | 22.69 | 23.18 | 21.72 | 23.14 | 1,681,033 | +0.37(+1.65%) |
Jun 16, 2023 | 23.50 | 23.50 | 21.76 | 22.77 | 3,796,693 | -0.55(-2.38%) |
Jun 15, 2023 | 23.64 | 24.39 | 23.04 | 23.32 | 1,804,097 | -0.54(-2.25%) |
Jun 14, 2023 | 25.25 | 25.26 | 22.45 | 23.86 | 3,077,542 | -1.03(-4.16%) |
Jun 13, 2023 | 24.66 | 25.58 | 24.44 | 24.89 | 3,149,779 | +0.99(+4.12%) |
Jun 12, 2023 | 23.44 | 23.98 | 22.82 | 23.91 | 2,310,906 | +1.10(+4.82%) |
Jun 09, 2023 | 22.65 | 23.18 | 22.28 | 22.81 | 2,297,921 | +0.18(+0.79%) |
Jun 08, 2023 | 22.59 | 22.81 | 21.23 | 22.63 | 2,771,683 | +0.59(+2.70%) |
Jun 07, 2023 | 19.88 | 22.56 | 19.72 | 22.03 | 5,104,001 | +2.45(+12.53%) |
Jun 06, 2023 | 18.74 | 19.76 | 18.46 | 19.58 | 2,388,419 | +0.91(+4.89%) |
Jun 05, 2023 | 18.10 | 19.09 | 18.10 | 18.67 | 2,840,109 | +0.69(+3.85%) |
Jun 02, 2023 | 17.84 | 18.32 | 17.67 | 17.97 | 1,634,319 | +0.20(+1.15%) |
Jun 01, 2023 | 18.29 | 19.44 | 17.47 | 17.77 | 3,373,573 | -0.62(-3.37%) |
May 31, 2023 | 18.30 | 18.74 | 17.66 | 18.39 | 2,572,652 | +0.15(+0.85%) |
May 30, 2023 | 17.11 | 18.45 | 16.39 | 18.24 | 6,145,007 | +1.41(+8.38%) |
May 26, 2023 | 17.24 | 17.74 | 15.54 | 16.83 | 8,606,837 | +0.02(+0.10%) |
May 25, 2023 | 17.74 | 17.93 | 14.69 | 16.81 | 22,060,750 | -2.70(-13.83%) |
May 24, 2023 | 22.28 | 22.33 | 19.15 | 19.51 | 8,515,675 | -3.01(-13.39%) |
May 23, 2023 | 23.12 | 23.38 | 21.72 | 22.52 | 4,619,167 | -0.87(-3.73%) |
May 22, 2023 | 26.07 | 26.11 | 22.46 | 23.39 | 5,777,795 | -2.86(-10.89%) |
May 19, 2023 | 26.64 | 26.77 | 25.37 | 26.25 | 2,733,475 | -0.39(-1.47%) |
May 18, 2023 | 26.62 | 26.80 | 26.28 | 26.64 | 2,349,377 | +0.02(+0.06%) |
May 17, 2023 | 26.27 | 26.78 | 26.05 | 26.63 | 1,992,103 | +0.36(+1.37%) |
May 16, 2023 | 26.20 | 26.86 | 25.82 | 26.27 | 1,720,673 | +0.07(+0.26%) |
May 15, 2023 | 27.92 | 27.94 | 25.65 | 26.20 | 4,281,944 | -0.98(-3.62%) |
May 12, 2023 | 25.61 | 27.23 | 25.15 | 27.18 | 5,413,684 | +2.88(+11.85%) |
May 11, 2023 | 23.30 | 24.84 | 23.07 | 24.30 | 4,693,472 | -0.44(-1.77%) |
May 10, 2023 | 26.06 | 27.64 | 23.13 | 24.74 | 13,861,728 | -4.42(-15.14%) |
May 09, 2023 | 28.20 | 29.32 | 27.77 | 29.15 | 2,029,418 | +1.05(+3.74%) |
May 08, 2023 | 29.91 | 30.28 | 27.64 | 28.10 | 4,297,218 | -1.17(-4.00%) |
May 05, 2023 | 25.77 | 30.62 | 25.15 | 29.27 | 14,312,401 | +6.17(+26.70%) |
May 04, 2023 | 23.53 | 25.65 | 21.72 | 23.10 | 16,291,559 | -1.90(-7.61%) |
May 03, 2023 | 30.24 | 30.33 | 24.20 | 25.01 | 20,325,600 | -5.98(-19.30%) |
May 02, 2023 | 36.86 | 36.97 | 28.25 | 30.99 | 22,998,696 | -7.72(-19.95%) |