Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.80 | 17.41 | 16.43 | 16.56 | 450,792 | -0.09(-0.54%) |
Jan 30, 2024 | 17.49 | 17.49 | 16.62 | 16.65 | 700,756 | -0.98(-5.56%) |
Jan 29, 2024 | 17.84 | 17.97 | 17.47 | 17.63 | 551,119 | -0.29(-1.62%) |
Jan 26, 2024 | 18.24 | 18.48 | 17.45 | 17.92 | 352,214 | -0.17(-0.94%) |
Jan 25, 2024 | 18.80 | 19.02 | 17.84 | 18.09 | 454,022 | -0.18(-0.99%) |
Jan 24, 2024 | 19.11 | 19.11 | 18.21 | 18.27 | 304,052 | -0.47(-2.51%) |
Jan 23, 2024 | 19.47 | 19.47 | 18.37 | 18.74 | 312,855 | -0.27(-1.42%) |
Jan 22, 2024 | 18.56 | 19.36 | 18.30 | 19.01 | 527,977 | +0.40(+2.15%) |
Jan 19, 2024 | 18.20 | 18.62 | 17.80 | 18.61 | 441,482 | +0.47(+2.59%) |
Jan 18, 2024 | 18.62 | 18.62 | 18.04 | 18.14 | 308,218 | -0.26(-1.41%) |
Jan 17, 2024 | 17.96 | 18.53 | 17.77 | 18.40 | 511,627 | +0.10(+0.55%) |
Jan 16, 2024 | 18.26 | 19.21 | 17.98 | 18.30 | 1,238,339 | -0.10(-0.54%) |
Jan 12, 2024 | 18.01 | 18.94 | 17.81 | 18.40 | 1,183,844 | -0.32(-1.71%) |
Jan 11, 2024 | 20.26 | 20.41 | 18.62 | 18.72 | 696,163 | -1.59(-7.83%) |
Jan 10, 2024 | 20.60 | 21.00 | 19.99 | 20.31 | 698,420 | -0.47(-2.26%) |
Jan 09, 2024 | 20.75 | 21.66 | 20.41 | 20.78 | 582,948 | +0.40(+1.96%) |
Jan 08, 2024 | 19.42 | 20.57 | 19.32 | 20.38 | 385,966 | +1.02(+5.27%) |
Jan 05, 2024 | 19.16 | 19.72 | 18.85 | 19.36 | 375,951 | -0.03(-0.15%) |
Jan 04, 2024 | 19.16 | 19.54 | 18.92 | 19.39 | 360,841 | +0.25(+1.31%) |
Jan 03, 2024 | 20.44 | 20.44 | 19.12 | 19.14 | 500,506 | -1.62(-7.80%) |
Jan 02, 2024 | 21.19 | 21.73 | 20.65 | 20.76 | 331,039 | -0.76(-3.53%) |
Dec 29, 2023 | 22.06 | 22.15 | 21.40 | 21.52 | 219,920 | -0.57(-2.58%) |
Dec 28, 2023 | 22.03 | 22.52 | 21.89 | 22.09 | 256,783 | -0.22(-0.99%) |
Dec 27, 2023 | 22.00 | 22.44 | 21.83 | 22.31 | 483,258 | +0.32(+1.46%) |
Dec 26, 2023 | 21.63 | 22.02 | 21.34 | 21.99 | 283,979 | +0.49(+2.28%) |
Dec 22, 2023 | 21.34 | 21.71 | 21.06 | 21.50 | 327,023 | +0.24(+1.13%) |
Dec 21, 2023 | 20.32 | 21.28 | 20.02 | 21.26 | 462,734 | +0.20(+0.95%) |
Dec 20, 2023 | 21.56 | 21.78 | 20.93 | 21.06 | 355,182 | -0.63(-2.90%) |
Dec 19, 2023 | 22.00 | 22.47 | 21.68 | 21.69 | 389,869 | -0.11(-0.50%) |
Dec 18, 2023 | 21.66 | 22.01 | 21.31 | 21.80 | 410,443 | +0.18(+0.83%) |
Dec 15, 2023 | 22.33 | 22.64 | 21.55 | 21.62 | 1,264,994 | -0.67(-3.01%) |
Dec 14, 2023 | 21.26 | 22.60 | 21.18 | 22.29 | 1,009,774 | +1.65(+7.99%) |
Dec 13, 2023 | 20.36 | 20.65 | 19.74 | 20.64 | 1,014,779 | +0.09(+0.44%) |
Dec 12, 2023 | 20.10 | 20.62 | 19.42 | 20.55 | 640,068 | +0.49(+2.44%) |
Dec 11, 2023 | 20.20 | 21.15 | 20.03 | 20.06 | 677,133 | +0.11(+0.55%) |
Dec 08, 2023 | 19.50 | 20.28 | 19.41 | 19.95 | 639,116 | +0.46(+2.36%) |
Dec 07, 2023 | 19.01 | 19.60 | 18.83 | 19.49 | 389,070 | +0.57(+3.01%) |
Dec 06, 2023 | 18.77 | 19.24 | 18.53 | 18.92 | 424,287 | +0.49(+2.66%) |
Dec 05, 2023 | 18.90 | 18.96 | 18.31 | 18.43 | 706,623 | -0.45(-2.38%) |
Dec 04, 2023 | 18.74 | 19.48 | 18.58 | 18.88 | 834,117 | +0.06(+0.32%) |
Dec 01, 2023 | 17.08 | 19.60 | 17.08 | 18.82 | 3,082,454 | +1.50(+8.66%) |
Nov 30, 2023 | 16.93 | 18.10 | 16.39 | 17.32 | 1,076,064 | +0.56(+3.34%) |
Nov 29, 2023 | 16.87 | 17.53 | 16.43 | 16.76 | 378,186 | +0.09(+0.54%) |
Nov 28, 2023 | 16.35 | 16.71 | 15.98 | 16.67 | 281,270 | +0.16(+0.97%) |
Nov 27, 2023 | 16.21 | 16.86 | 15.90 | 16.51 | 429,006 | +0.21(+1.29%) |
Nov 24, 2023 | 16.29 | 16.65 | 16.09 | 16.30 | 63,075 | -0.01(-0.06%) |
Nov 22, 2023 | 16.34 | 16.65 | 16.16 | 16.31 | 365,147 | +0.25(+1.56%) |
Nov 21, 2023 | 16.47 | 16.55 | 16.00 | 16.06 | 327,498 | -0.52(-3.14%) |
Nov 20, 2023 | 16.65 | 17.04 | 16.47 | 16.58 | 327,545 | +0.00(+0.00%) |
Nov 17, 2023 | 17.10 | 17.29 | 16.42 | 16.58 | 337,762 | -0.33(-1.95%) |
Nov 16, 2023 | 16.98 | 17.19 | 16.58 | 16.91 | 474,391 | -0.17(-1.00%) |
Nov 15, 2023 | 16.96 | 17.64 | 16.96 | 17.08 | 489,675 | +0.14(+0.83%) |
Nov 14, 2023 | 15.89 | 17.17 | 15.70 | 16.94 | 1,002,547 | +1.68(+11.01%) |
Nov 13, 2023 | 15.04 | 15.76 | 14.74 | 15.26 | 455,834 | +0.22(+1.46%) |
Nov 10, 2023 | 15.64 | 15.69 | 14.79 | 15.04 | 341,159 | -0.57(-3.65%) |
Nov 09, 2023 | 16.19 | 16.38 | 15.57 | 15.61 | 542,573 | -0.59(-3.64%) |
Nov 08, 2023 | 16.57 | 16.58 | 15.97 | 16.20 | 532,956 | -0.39(-2.35%) |
Nov 07, 2023 | 16.25 | 17.06 | 16.25 | 16.59 | 738,948 | +0.27(+1.65%) |
Nov 06, 2023 | 16.11 | 16.54 | 15.87 | 16.32 | 848,225 | +0.25(+1.56%) |
Nov 03, 2023 | 15.32 | 16.26 | 15.32 | 16.07 | 1,116,948 | +1.10(+7.35%) |
Nov 02, 2023 | 14.97 | 16.10 | 13.98 | 14.97 | 2,048,327 | +0.37(+2.53%) |
Nov 01, 2023 | 14.40 | 14.62 | 14.02 | 14.60 | 849,865 | +0.17(+1.18%) |
Oct 31, 2023 | 14.39 | 14.72 | 14.23 | 14.43 | 1,038,492 | +0.25(+1.76%) |
Oct 30, 2023 | 14.80 | 14.88 | 14.07 | 14.18 | 505,289 | -0.26(-1.80%) |
Oct 27, 2023 | 15.29 | 15.30 | 14.38 | 14.44 | 425,733 | -0.71(-4.69%) |
Oct 26, 2023 | 15.33 | 15.63 | 14.99 | 15.15 | 420,158 | -0.29(-1.88%) |
Oct 25, 2023 | 15.57 | 15.57 | 15.09 | 15.44 | 429,592 | -0.31(-1.97%) |
Oct 24, 2023 | 15.87 | 16.17 | 15.65 | 15.75 | 649,390 | +0.06(+0.38%) |
Oct 23, 2023 | 16.11 | 16.36 | 15.62 | 15.69 | 443,403 | -0.48(-2.97%) |
Oct 20, 2023 | 16.38 | 16.53 | 16.00 | 16.17 | 329,168 | -0.31(-1.88%) |
Oct 19, 2023 | 16.96 | 17.07 | 16.46 | 16.48 | 579,055 | -0.50(-2.94%) |
Oct 18, 2023 | 16.81 | 17.33 | 16.62 | 16.98 | 533,094 | +0.02(+0.12%) |
Oct 17, 2023 | 16.65 | 17.39 | 16.65 | 16.96 | 412,446 | -0.02(-0.12%) |
Oct 16, 2023 | 16.99 | 17.26 | 16.66 | 16.98 | 518,591 | +0.07(+0.41%) |
Oct 13, 2023 | 16.22 | 17.00 | 15.90 | 16.91 | 527,003 | +0.42(+2.55%) |
Oct 12, 2023 | 17.30 | 17.35 | 16.46 | 16.49 | 602,886 | -0.78(-4.52%) |
Oct 11, 2023 | 18.67 | 18.67 | 17.21 | 17.27 | 520,808 | -1.54(-8.19%) |
Oct 10, 2023 | 17.53 | 19.21 | 17.42 | 18.81 | 574,713 | +1.27(+7.24%) |
Oct 09, 2023 | 18.22 | 18.42 | 17.32 | 17.54 | 473,323 | -0.91(-4.93%) |
Oct 06, 2023 | 18.11 | 18.54 | 17.73 | 18.45 | 261,764 | +0.19(+1.04%) |
Oct 05, 2023 | 17.92 | 18.27 | 17.67 | 18.26 | 367,819 | +0.19(+1.05%) |
Oct 04, 2023 | 18.84 | 19.00 | 17.76 | 18.07 | 368,764 | -0.74(-3.93%) |
Oct 03, 2023 | 19.00 | 19.33 | 18.75 | 18.81 | 506,827 | -0.52(-2.69%) |
Oct 02, 2023 | 19.12 | 19.34 | 18.78 | 19.33 | 345,575 | +0.11(+0.57%) |
Sep 29, 2023 | 19.78 | 19.89 | 19.20 | 19.22 | 312,440 | -0.44(-2.24%) |
Sep 28, 2023 | 19.15 | 20.06 | 19.15 | 19.66 | 353,718 | +0.53(+2.77%) |
Sep 27, 2023 | 18.95 | 19.27 | 18.69 | 19.13 | 266,386 | +0.23(+1.22%) |
Sep 26, 2023 | 18.84 | 19.45 | 18.78 | 18.90 | 336,662 | -0.06(-0.32%) |
Sep 25, 2023 | 19.09 | 18.99 | 18.68 | 18.96 | 636,787 | -0.32(-1.66%) |
Sep 22, 2023 | 19.69 | 19.70 | 19.17 | 19.28 | 593,638 | -0.23(-1.18%) |
Sep 21, 2023 | 19.68 | 19.91 | 19.51 | 19.51 | 556,873 | -0.51(-2.55%) |
Sep 20, 2023 | 20.42 | 20.42 | 19.50 | 20.02 | 559,182 | -0.05(-0.25%) |
Sep 19, 2023 | 20.07 | 20.23 | 19.64 | 20.07 | 400,151 | -0.06(-0.30%) |
Sep 18, 2023 | 20.27 | 20.61 | 19.83 | 20.13 | 380,826 | -0.17(-0.84%) |
Sep 15, 2023 | 20.59 | 20.59 | 20.09 | 20.30 | 636,364 | -0.31(-1.50%) |
Sep 14, 2023 | 20.65 | 20.74 | 20.29 | 20.61 | 306,453 | +0.05(+0.24%) |
Sep 13, 2023 | 20.34 | 21.00 | 20.09 | 20.56 | 309,531 | +0.28(+1.38%) |
Sep 12, 2023 | 19.91 | 20.30 | 19.52 | 20.28 | 444,848 | +0.12(+0.60%) |
Sep 11, 2023 | 20.14 | 20.78 | 20.00 | 20.16 | 343,193 | +0.21(+1.05%) |
Sep 08, 2023 | 20.02 | 20.24 | 19.82 | 19.95 | 350,449 | -0.08(-0.40%) |
Sep 07, 2023 | 20.14 | 20.25 | 19.63 | 20.03 | 278,114 | -0.27(-1.33%) |
Sep 06, 2023 | 20.05 | 20.35 | 19.57 | 20.30 | 345,088 | +0.22(+1.10%) |
Sep 05, 2023 | 20.23 | 20.72 | 20.01 | 20.08 | 298,078 | -0.31(-1.52%) |
Sep 01, 2023 | 20.20 | 20.57 | 20.10 | 20.39 | 329,955 | +0.35(+1.75%) |
Aug 31, 2023 | 20.11 | 20.61 | 20.02 | 20.04 | 329,703 | -0.16(-0.79%) |
Aug 30, 2023 | 20.19 | 20.95 | 20.07 | 20.20 | 556,216 | -0.19(-0.93%) |
Aug 29, 2023 | 19.40 | 20.45 | 19.40 | 20.39 | 352,109 | +1.00(+5.16%) |
Aug 28, 2023 | 19.63 | 19.71 | 19.28 | 19.39 | 459,498 | +0.02(+0.10%) |
Aug 25, 2023 | 19.17 | 19.56 | 19.01 | 19.37 | 434,248 | +0.27(+1.41%) |
Aug 24, 2023 | 19.26 | 19.28 | 18.79 | 19.10 | 414,298 | -0.25(-1.29%) |
Aug 23, 2023 | 18.54 | 19.37 | 18.30 | 19.35 | 338,512 | +0.85(+4.59%) |
Aug 22, 2023 | 18.22 | 18.68 | 17.88 | 18.50 | 712,338 | +0.28(+1.54%) |
Aug 21, 2023 | 18.75 | 18.87 | 18.18 | 18.22 | 460,609 | -0.58(-3.09%) |
Aug 18, 2023 | 19.09 | 19.51 | 18.72 | 18.80 | 504,497 | -0.48(-2.49%) |
Aug 17, 2023 | 19.54 | 19.57 | 18.70 | 19.28 | 333,031 | -0.22(-1.13%) |
Aug 16, 2023 | 19.57 | 20.03 | 19.45 | 19.50 | 368,394 | -0.13(-0.66%) |
Aug 15, 2023 | 19.71 | 19.89 | 19.46 | 19.63 | 380,587 | -0.20(-1.01%) |
Aug 14, 2023 | 19.63 | 20.00 | 19.43 | 19.83 | 280,998 | +0.12(+0.61%) |
Aug 11, 2023 | 19.93 | 19.93 | 19.34 | 19.71 | 534,079 | -0.22(-1.10%) |
Aug 10, 2023 | 20.16 | 20.48 | 19.93 | 19.93 | 380,711 | -0.14(-0.70%) |
Aug 09, 2023 | 20.37 | 20.37 | 19.46 | 20.07 | 554,569 | -0.18(-0.89%) |
Aug 08, 2023 | 19.98 | 20.30 | 19.05 | 20.25 | 813,270 | +0.14(+0.70%) |
Aug 07, 2023 | 20.45 | 20.84 | 19.90 | 20.11 | 530,143 | -0.44(-2.14%) |
Aug 04, 2023 | 20.55 | 21.28 | 20.41 | 20.55 | 673,213 | +0.20(+0.98%) |
Aug 03, 2023 | 20.00 | 20.75 | 19.46 | 20.35 | 1,053,313 | +0.29(+1.45%) |
Aug 02, 2023 | 20.75 | 21.21 | 18.45 | 20.06 | 2,299,037 | -4.61(-18.69%) |
Aug 01, 2023 | 24.64 | 24.97 | 24.24 | 24.67 | 808,471 | -0.32(-1.28%) |
Jul 31, 2023 | 24.47 | 25.45 | 24.45 | 24.99 | 1,072,966 | +0.56(+2.29%) |
Jul 28, 2023 | 24.45 | 24.64 | 23.98 | 24.43 | 192,381 | +0.31(+1.29%) |
Jul 27, 2023 | 25.03 | 25.03 | 24.06 | 24.12 | 328,025 | -0.83(-3.33%) |
Jul 26, 2023 | 23.44 | 24.99 | 23.39 | 24.95 | 306,835 | +1.42(+6.03%) |
Jul 25, 2023 | 23.96 | 23.97 | 23.43 | 23.53 | 219,102 | -0.63(-2.61%) |
Jul 24, 2023 | 23.69 | 24.17 | 23.39 | 24.16 | 344,546 | +0.42(+1.77%) |
Jul 21, 2023 | 23.59 | 24.17 | 23.53 | 23.74 | 333,525 | +0.11(+0.47%) |
Jul 20, 2023 | 23.18 | 23.80 | 22.87 | 23.63 | 311,792 | +0.47(+2.03%) |
Jul 19, 2023 | 24.65 | 24.69 | 23.14 | 23.16 | 557,711 | -1.45(-5.89%) |
Jul 18, 2023 | 24.52 | 24.76 | 24.23 | 24.61 | 289,745 | +0.01(+0.04%) |
Jul 17, 2023 | 23.99 | 24.67 | 23.65 | 24.60 | 378,075 | +0.39(+1.61%) |
Jul 14, 2023 | 25.17 | 25.18 | 24.12 | 24.21 | 339,502 | -0.93(-3.70%) |
Jul 13, 2023 | 25.31 | 25.31 | 24.53 | 25.14 | 410,316 | -0.19(-0.75%) |
Jul 12, 2023 | 25.31 | 25.71 | 24.98 | 25.33 | 575,141 | +0.71(+2.88%) |
Jul 11, 2023 | 25.00 | 25.51 | 24.54 | 24.62 | 639,346 | -0.06(-0.24%) |
Jul 10, 2023 | 24.11 | 24.84 | 23.93 | 24.68 | 563,519 | +0.65(+2.70%) |
Jul 07, 2023 | 24.16 | 24.59 | 23.93 | 24.03 | 508,317 | -0.12(-0.50%) |
Jul 06, 2023 | 24.62 | 25.06 | 24.10 | 24.15 | 477,293 | -0.73(-2.93%) |
Jul 05, 2023 | 25.71 | 25.71 | 24.61 | 24.88 | 529,096 | -0.97(-3.75%) |
Jul 03, 2023 | 25.37 | 26.20 | 25.31 | 25.85 | 383,176 | +0.43(+1.69%) |
Jun 30, 2023 | 25.94 | 26.53 | 25.23 | 25.42 | 709,458 | -0.09(-0.35%) |
Jun 29, 2023 | 25.64 | 26.25 | 25.38 | 25.51 | 503,294 | -0.31(-1.20%) |
Jun 28, 2023 | 25.33 | 26.22 | 25.26 | 25.82 | 503,158 | -0.20(-0.77%) |
Jun 27, 2023 | 25.01 | 26.33 | 24.81 | 26.02 | 514,733 | +1.06(+4.25%) |
Jun 26, 2023 | 24.73 | 25.20 | 24.49 | 24.96 | 305,838 | +0.06(+0.24%) |
Jun 23, 2023 | 25.47 | 25.79 | 24.87 | 24.90 | 1,186,333 | -1.01(-3.90%) |
Jun 22, 2023 | 25.80 | 26.15 | 25.23 | 25.91 | 351,054 | +0.42(+1.65%) |
Jun 21, 2023 | 26.05 | 26.13 | 24.90 | 25.49 | 521,424 | -0.74(-2.82%) |
Jun 20, 2023 | 24.57 | 26.63 | 24.57 | 26.23 | 555,030 | +1.05(+4.17%) |
Jun 16, 2023 | 25.32 | 25.56 | 24.66 | 25.18 | 831,125 | +0.21(+0.84%) |
Jun 15, 2023 | 24.24 | 25.20 | 23.97 | 24.97 | 553,947 | +0.62(+2.55%) |
Jun 14, 2023 | 24.00 | 25.53 | 23.93 | 24.35 | 1,354,924 | +0.44(+1.84%) |
Jun 13, 2023 | 23.82 | 24.50 | 23.66 | 23.91 | 753,437 | +0.17(+0.72%) |
Jun 12, 2023 | 23.20 | 24.13 | 23.20 | 23.74 | 1,075,295 | +1.12(+4.95%) |
Jun 09, 2023 | 23.65 | 23.87 | 22.41 | 22.62 | 639,683 | -0.98(-4.15%) |
Jun 08, 2023 | 23.13 | 23.93 | 22.64 | 23.60 | 1,224,644 | +0.48(+2.08%) |
Jun 07, 2023 | 23.48 | 23.52 | 22.20 | 23.12 | 1,399,089 | -0.36(-1.53%) |
Jun 06, 2023 | 23.57 | 24.13 | 22.12 | 23.48 | 1,575,506 | -4.04(-14.68%) |
Jun 05, 2023 | 27.99 | 28.33 | 27.32 | 27.52 | 269,480 | -0.75(-2.65%) |
Jun 02, 2023 | 27.77 | 28.42 | 27.20 | 28.27 | 439,169 | +0.84(+3.06%) |
Jun 01, 2023 | 27.53 | 27.58 | 27.05 | 27.43 | 298,178 | -0.13(-0.47%) |
May 31, 2023 | 26.60 | 28.22 | 26.57 | 27.56 | 580,092 | +1.52(+5.84%) |
May 30, 2023 | 26.18 | 26.65 | 25.98 | 26.04 | 323,749 | -0.41(-1.55%) |
May 26, 2023 | 26.74 | 26.97 | 26.05 | 26.45 | 335,210 | -0.20(-0.75%) |
May 25, 2023 | 26.76 | 26.95 | 25.82 | 26.65 | 642,518 | -0.35(-1.30%) |
May 24, 2023 | 26.76 | 27.33 | 26.38 | 27.00 | 428,352 | -0.04(-0.15%) |
May 23, 2023 | 27.36 | 28.06 | 26.94 | 27.04 | 327,414 | -0.32(-1.17%) |
May 22, 2023 | 27.14 | 27.75 | 27.00 | 27.36 | 400,527 | +0.34(+1.26%) |
May 19, 2023 | 27.50 | 27.50 | 26.83 | 27.02 | 296,771 | -0.27(-0.99%) |
May 18, 2023 | 27.50 | 27.63 | 26.79 | 27.29 | 467,758 | -0.49(-1.76%) |
May 17, 2023 | 27.56 | 28.21 | 27.18 | 27.78 | 610,611 | +0.22(+0.80%) |
May 16, 2023 | 28.01 | 28.47 | 27.54 | 27.56 | 587,765 | -0.77(-2.72%) |
May 15, 2023 | 28.17 | 28.89 | 27.78 | 28.33 | 1,064,110 | +1.01(+3.70%) |
May 12, 2023 | 27.25 | 27.57 | 26.84 | 27.32 | 378,488 | +0.21(+0.77%) |
May 11, 2023 | 27.64 | 27.79 | 26.89 | 27.11 | 429,094 | -0.84(-3.01%) |
May 10, 2023 | 28.00 | 28.45 | 27.62 | 27.95 | 638,300 | +0.35(+1.27%) |
May 09, 2023 | 27.03 | 27.70 | 26.87 | 27.60 | 274,811 | +0.16(+0.58%) |
May 08, 2023 | 26.91 | 27.78 | 26.40 | 27.44 | 379,922 | +0.36(+1.33%) |
May 05, 2023 | 27.90 | 28.03 | 26.93 | 27.08 | 371,745 | -0.28(-1.02%) |
May 04, 2023 | 27.27 | 27.81 | 26.77 | 27.36 | 412,448 | -0.22(-0.80%) |
May 03, 2023 | 26.98 | 27.98 | 26.98 | 27.58 | 386,263 | +0.90(+3.37%) |
May 02, 2023 | 28.02 | 28.20 | 26.62 | 26.68 | 529,077 | -1.63(-5.76%) |
May 01, 2023 | 29.13 | 29.77 | 28.11 | 28.31 | 467,412 | -0.96(-3.28%) |
Apr 28, 2023 | 30.02 | 30.27 | 29.07 | 29.27 | 566,008 | -1.05(-3.46%) |
Apr 27, 2023 | 32.88 | 34.16 | 30.27 | 30.32 | 876,330 | -4.27(-12.34%) |
Apr 26, 2023 | 32.52 | 34.86 | 32.48 | 34.59 | 686,368 | +1.87(+5.72%) |
Apr 25, 2023 | 33.62 | 33.87 | 32.66 | 32.72 | 283,340 | -1.17(-3.45%) |
Apr 24, 2023 | 33.11 | 33.90 | 32.87 | 33.89 | 454,725 | +0.67(+2.02%) |
Apr 21, 2023 | 33.14 | 34.09 | 33.00 | 33.22 | 808,002 | -0.03(-0.09%) |
Apr 20, 2023 | 38.59 | 38.59 | 30.06 | 33.25 | 3,395,413 | -6.07(-15.44%) |
Apr 19, 2023 | 37.09 | 39.67 | 37.09 | 39.32 | 663,901 | +2.25(+6.07%) |
Apr 18, 2023 | 37.74 | 37.85 | 36.06 | 37.07 | 727,284 | -0.57(-1.51%) |
Apr 17, 2023 | 36.62 | 37.82 | 36.62 | 37.64 | 711,613 | +1.15(+3.15%) |
Apr 14, 2023 | 36.31 | 36.52 | 35.88 | 36.49 | 366,254 | +0.01(+0.03%) |
Apr 13, 2023 | 36.00 | 36.69 | 35.66 | 36.48 | 399,389 | +0.86(+2.41%) |
Apr 12, 2023 | 36.14 | 36.62 | 35.61 | 35.62 | 340,083 | -0.04(-0.11%) |
Apr 11, 2023 | 34.82 | 35.80 | 34.82 | 35.66 | 461,785 | +0.96(+2.77%) |
Apr 10, 2023 | 34.44 | 34.81 | 33.93 | 34.70 | 270,905 | +0.01(+0.03%) |
Apr 06, 2023 | 35.84 | 36.02 | 34.54 | 34.69 | 320,046 | -0.91(-2.56%) |
Apr 05, 2023 | 35.34 | 36.10 | 35.21 | 35.60 | 504,884 | +0.12(+0.34%) |
Apr 04, 2023 | 35.19 | 35.65 | 35.14 | 35.48 | 357,715 | +0.46(+1.31%) |
Apr 03, 2023 | 36.04 | 36.04 | 34.91 | 35.02 | 600,237 | -1.13(-3.13%) |
Mar 31, 2023 | 36.10 | 36.61 | 35.81 | 36.15 | 435,637 | +0.28(+0.78%) |
Mar 30, 2023 | 34.24 | 35.98 | 34.09 | 35.87 | 489,450 | +1.99(+5.87%) |
Mar 29, 2023 | 33.33 | 34.10 | 33.24 | 33.88 | 718,381 | +0.88(+2.67%) |
Mar 28, 2023 | 32.83 | 33.33 | 32.52 | 33.00 | 369,487 | -0.07(-0.21%) |
Mar 27, 2023 | 32.81 | 33.62 | 32.61 | 33.07 | 691,137 | +0.61(+1.88%) |
Mar 24, 2023 | 30.81 | 32.52 | 30.57 | 32.46 | 642,935 | +1.64(+5.32%) |
Mar 23, 2023 | 30.75 | 31.16 | 30.12 | 30.82 | 540,772 | +0.31(+1.02%) |
Mar 22, 2023 | 31.45 | 31.72 | 30.39 | 30.51 | 232,195 | -0.84(-2.68%) |
Mar 21, 2023 | 30.82 | 31.54 | 30.82 | 31.35 | 274,910 | +0.70(+2.28%) |
Mar 20, 2023 | 30.49 | 31.04 | 30.12 | 30.65 | 286,614 | +0.16(+0.52%) |
Mar 17, 2023 | 30.26 | 30.67 | 29.80 | 30.49 | 582,984 | +0.09(+0.30%) |
Mar 16, 2023 | 29.89 | 30.77 | 29.61 | 30.40 | 418,746 | +0.23(+0.76%) |
Mar 15, 2023 | 29.62 | 30.28 | 29.21 | 30.17 | 362,109 | -0.14(-0.46%) |
Mar 14, 2023 | 31.29 | 31.61 | 30.15 | 30.31 | 379,971 | -0.10(-0.33%) |
Mar 13, 2023 | 29.78 | 30.82 | 28.75 | 30.41 | 522,231 | +0.22(+0.73%) |
Mar 10, 2023 | 31.46 | 31.56 | 29.60 | 30.19 | 559,565 | -1.50(-4.73%) |
Mar 09, 2023 | 31.49 | 32.29 | 31.36 | 31.69 | 793,386 | +0.36(+1.15%) |
Mar 08, 2023 | 32.12 | 32.12 | 30.93 | 31.33 | 332,322 | -0.98(-3.03%) |
Mar 07, 2023 | 32.36 | 32.72 | 31.93 | 32.31 | 485,618 | +0.12(+0.37%) |
Mar 06, 2023 | 34.52 | 34.56 | 31.97 | 32.19 | 645,139 | -2.24(-6.51%) |
Mar 03, 2023 | 34.37 | 35.15 | 33.94 | 34.43 | 1,285,134 | +0.44(+1.29%) |
Mar 02, 2023 | 31.36 | 33.99 | 31.28 | 33.99 | 694,299 | +2.38(+7.53%) |
Mar 01, 2023 | 31.52 | 31.85 | 30.67 | 31.61 | 411,429 | +0.17(+0.54%) |
Feb 28, 2023 | 31.83 | 32.52 | 31.23 | 31.44 | 858,079 | -0.56(-1.75%) |
Feb 27, 2023 | 32.24 | 32.41 | 31.75 | 32.00 | 503,520 | +0.05(+0.16%) |
Feb 24, 2023 | 32.29 | 32.29 | 31.54 | 31.95 | 537,953 | -0.88(-2.68%) |
Feb 23, 2023 | 33.38 | 33.43 | 32.23 | 32.83 | 358,792 | -0.43(-1.29%) |
Feb 22, 2023 | 33.99 | 34.38 | 33.03 | 33.26 | 809,647 | -0.55(-1.63%) |
Feb 21, 2023 | 35.73 | 35.77 | 33.73 | 33.81 | 648,294 | -2.17(-6.03%) |
Feb 17, 2023 | 38.99 | 39.50 | 35.13 | 35.98 | 969,157 | -3.53(-8.93%) |
Feb 16, 2023 | 37.63 | 40.56 | 37.52 | 39.51 | 1,070,367 | +1.18(+3.08%) |
Feb 15, 2023 | 36.41 | 38.40 | 36.31 | 38.33 | 607,957 | +1.76(+4.81%) |
Feb 14, 2023 | 36.01 | 36.80 | 35.52 | 36.57 | 643,318 | +0.24(+0.66%) |
Feb 13, 2023 | 36.58 | 36.91 | 35.83 | 36.33 | 392,967 | -0.15(-0.41%) |
Feb 10, 2023 | 36.19 | 36.77 | 35.82 | 36.48 | 528,512 | -0.01(-0.03%) |
Feb 09, 2023 | 37.77 | 38.36 | 36.30 | 36.49 | 454,237 | -0.86(-2.30%) |
Feb 08, 2023 | 38.32 | 39.76 | 37.20 | 37.35 | 519,574 | -1.23(-3.19%) |
Feb 07, 2023 | 38.43 | 39.05 | 37.46 | 38.58 | 487,110 | -0.10(-0.26%) |
Feb 06, 2023 | 39.60 | 39.63 | 38.34 | 38.68 | 389,947 | -1.11(-2.79%) |
Feb 03, 2023 | 38.38 | 40.03 | 38.38 | 39.79 | 859,846 | +0.75(+1.92%) |
Feb 02, 2023 | 37.91 | 39.74 | 37.91 | 39.04 | 1,428,086 | +1.89(+5.09%) |