Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.74 | 21.90 | 21.47 | 21.83 | 32,962 | +0.11(+0.51%) |
Mar 27, 2024 | 21.35 | 21.72 | 21.03 | 21.72 | 34,339 | +0.60(+2.84%) |
Mar 26, 2024 | 21.50 | 21.50 | 20.96 | 21.12 | 24,760 | -0.33(-1.54%) |
Mar 25, 2024 | 21.47 | 21.64 | 21.40 | 21.45 | 14,905 | +0.11(+0.52%) |
Mar 22, 2024 | 22.05 | 22.05 | 21.25 | 21.34 | 16,704 | -0.64(-2.91%) |
Mar 21, 2024 | 22.05 | 22.23 | 21.48 | 21.98 | 36,516 | +0.07(+0.32%) |
Mar 20, 2024 | 20.80 | 22.04 | 20.80 | 21.91 | 27,531 | +0.99(+4.73%) |
Mar 19, 2024 | 20.80 | 21.14 | 20.55 | 20.92 | 14,280 | +0.10(+0.48%) |
Mar 18, 2024 | 21.03 | 21.17 | 20.55 | 20.82 | 32,961 | -0.30(-1.42%) |
Mar 15, 2024 | 21.26 | 21.35 | 21.04 | 21.12 | 114,196 | -0.30(-1.40%) |
Mar 14, 2024 | 21.98 | 22.00 | 21.13 | 21.42 | 45,479 | -0.56(-2.55%) |
Mar 13, 2024 | 21.92 | 22.18 | 21.79 | 21.98 | 46,048 | -0.09(-0.40%) |
Mar 12, 2024 | 21.70 | 22.07 | 21.70 | 22.07 | 35,302 | +0.26(+1.18%) |
Mar 11, 2024 | 21.88 | 22.23 | 21.52 | 21.81 | 35,452 | -0.12(-0.54%) |
Mar 08, 2024 | 21.91 | 22.01 | 21.76 | 21.93 | 27,394 | +0.12(+0.55%) |
Mar 07, 2024 | 21.76 | 22.17 | 21.63 | 21.81 | 45,806 | +0.00(+0.00%) |
Mar 06, 2024 | 21.89 | 22.38 | 21.70 | 21.81 | 38,063 | +0.00(+0.00%) |
Mar 05, 2024 | 21.05 | 21.91 | 21.05 | 21.81 | 40,349 | +0.11(+0.50%) |
Mar 04, 2024 | 21.44 | 22.00 | 21.28 | 21.70 | 51,819 | +0.19(+0.88%) |
Mar 01, 2024 | 21.59 | 21.92 | 21.40 | 21.51 | 38,403 | -0.11(-0.50%) |
Feb 29, 2024 | 21.87 | 21.87 | 20.92 | 21.62 | 49,606 | +0.26(+1.21%) |
Feb 28, 2024 | 21.40 | 21.84 | 21.27 | 21.37 | 21,065 | -0.23(-1.06%) |
Feb 27, 2024 | 21.75 | 21.85 | 21.51 | 21.59 | 31,978 | -0.06(-0.27%) |
Feb 26, 2024 | 21.78 | 22.36 | 21.52 | 21.65 | 28,830 | +0.11(+0.51%) |
Feb 23, 2024 | 21.26 | 21.77 | 21.26 | 21.54 | 12,647 | +0.01(+0.05%) |
Feb 22, 2024 | 21.92 | 22.26 | 21.48 | 21.53 | 32,511 | -0.52(-2.34%) |
Feb 21, 2024 | 22.13 | 22.13 | 21.68 | 22.05 | 17,817 | -0.01(-0.04%) |
Feb 20, 2024 | 22.30 | 22.49 | 22.06 | 22.06 | 13,653 | -0.60(-2.67%) |
Feb 16, 2024 | 22.64 | 23.26 | 22.54 | 22.66 | 35,850 | -0.12(-0.52%) |
Feb 15, 2024 | 21.95 | 22.81 | 21.69 | 22.78 | 65,020 | +1.10(+5.08%) |
Feb 14, 2024 | 21.75 | 22.08 | 21.19 | 21.68 | 33,728 | +0.26(+1.20%) |
Feb 13, 2024 | 22.11 | 22.30 | 21.27 | 21.42 | 53,972 | -1.55(-6.73%) |
Feb 12, 2024 | 22.71 | 23.13 | 22.69 | 22.97 | 54,136 | +0.67(+3.02%) |
Feb 09, 2024 | 22.21 | 22.41 | 21.84 | 22.30 | 28,432 | +0.25(+1.12%) |
Feb 08, 2024 | 21.98 | 22.26 | 21.08 | 22.05 | 39,640 | +0.19(+0.86%) |
Feb 07, 2024 | 21.96 | 22.55 | 21.33 | 21.86 | 43,253 | -0.18(-0.81%) |
Feb 06, 2024 | 22.08 | 22.33 | 21.81 | 22.04 | 75,065 | -0.02(-0.09%) |
Feb 05, 2024 | 22.04 | 22.28 | 21.71 | 22.06 | 60,991 | -0.26(-1.16%) |
Feb 02, 2024 | 22.95 | 22.95 | 22.08 | 22.32 | 33,732 | -0.76(-3.31%) |
Feb 01, 2024 | 22.81 | 23.13 | 22.09 | 23.08 | 133,054 | +0.57(+2.51%) |
Jan 31, 2024 | 24.18 | 24.48 | 22.49 | 22.52 | 60,131 | -1.77(-7.31%) |
Jan 30, 2024 | 23.77 | 25.63 | 23.65 | 24.29 | 162,875 | +0.50(+2.08%) |
Jan 29, 2024 | 23.45 | 24.08 | 23.23 | 23.79 | 42,497 | +0.57(+2.48%) |
Jan 26, 2024 | 23.04 | 23.53 | 22.93 | 23.22 | 31,574 | +0.41(+1.78%) |
Jan 25, 2024 | 21.74 | 22.85 | 21.74 | 22.81 | 135,753 | +1.26(+5.84%) |
Jan 24, 2024 | 21.47 | 21.84 | 21.30 | 21.55 | 28,211 | +0.08(+0.37%) |
Jan 23, 2024 | 21.70 | 21.70 | 21.25 | 21.47 | 33,074 | -0.05(-0.23%) |
Jan 22, 2024 | 20.93 | 21.53 | 20.93 | 21.52 | 33,600 | +0.66(+3.18%) |
Jan 19, 2024 | 20.88 | 21.06 | 20.64 | 20.86 | 27,837 | +0.15(+0.72%) |
Jan 18, 2024 | 20.58 | 20.79 | 20.58 | 20.71 | 22,493 | +0.18(+0.87%) |
Jan 17, 2024 | 20.09 | 20.77 | 20.09 | 20.53 | 36,966 | +0.09(+0.44%) |
Jan 16, 2024 | 20.65 | 20.78 | 20.36 | 20.44 | 37,564 | -0.44(-2.09%) |
Jan 12, 2024 | 21.43 | 21.55 | 20.76 | 20.88 | 38,087 | -0.35(-1.63%) |
Jan 11, 2024 | 21.24 | 21.38 | 20.97 | 21.23 | 43,730 | -0.16(-0.74%) |
Jan 10, 2024 | 21.23 | 21.50 | 20.97 | 21.39 | 49,907 | +0.17(+0.79%) |
Jan 09, 2024 | 21.08 | 21.41 | 21.00 | 21.22 | 34,367 | -0.18(-0.83%) |
Jan 08, 2024 | 21.17 | 21.42 | 20.86 | 21.40 | 61,805 | +0.10(+0.47%) |
Jan 05, 2024 | 21.34 | 21.87 | 21.20 | 21.30 | 80,185 | -0.22(-1.01%) |
Jan 04, 2024 | 21.54 | 21.81 | 21.48 | 21.51 | 39,257 | +0.10(+0.46%) |
Jan 03, 2024 | 21.82 | 21.90 | 21.41 | 21.41 | 47,460 | -0.49(-2.22%) |
Jan 02, 2024 | 22.13 | 22.46 | 21.81 | 21.90 | 58,024 | -0.30(-1.34%) |
Dec 29, 2023 | 22.37 | 22.37 | 21.88 | 22.20 | 63,193 | -0.17(-0.75%) |
Dec 28, 2023 | 22.49 | 22.60 | 22.26 | 22.37 | 24,376 | -0.25(-1.10%) |
Dec 27, 2023 | 22.44 | 22.69 | 22.39 | 22.61 | 44,652 | +0.11(+0.48%) |
Dec 26, 2023 | 22.07 | 22.57 | 22.06 | 22.51 | 70,462 | +0.39(+1.75%) |
Dec 22, 2023 | 22.12 | 22.34 | 21.91 | 22.12 | 115,113 | +0.11(+0.49%) |
Dec 21, 2023 | 21.92 | 22.18 | 21.83 | 22.01 | 97,067 | +0.46(+2.14%) |
Dec 20, 2023 | 21.58 | 22.37 | 21.30 | 21.55 | 69,730 | -0.14(-0.63%) |
Dec 19, 2023 | 21.55 | 21.83 | 21.32 | 21.69 | 59,636 | +0.15(+0.68%) |
Dec 18, 2023 | 22.17 | 22.22 | 21.49 | 21.54 | 64,881 | -0.63(-2.84%) |
Dec 15, 2023 | 21.95 | 22.24 | 21.00 | 22.17 | 231,699 | +1.28(+6.12%) |
Dec 14, 2023 | 20.52 | 21.20 | 18.46 | 20.89 | 125,577 | +0.37(+1.82%) |
Dec 13, 2023 | 18.98 | 20.60 | 18.98 | 20.52 | 139,316 | +1.65(+8.75%) |
Dec 12, 2023 | 18.83 | 19.01 | 18.66 | 18.86 | 38,340 | +0.11(+0.58%) |
Dec 11, 2023 | 18.86 | 18.86 | 18.52 | 18.76 | 38,414 | +0.02(+0.10%) |
Dec 08, 2023 | 18.94 | 19.01 | 18.65 | 18.74 | 27,103 | -0.07(-0.37%) |
Dec 07, 2023 | 18.31 | 18.82 | 18.28 | 18.81 | 27,087 | +0.31(+1.70%) |
Dec 06, 2023 | 18.56 | 18.92 | 18.39 | 18.49 | 56,354 | +0.11(+0.59%) |
Dec 05, 2023 | 18.43 | 18.62 | 18.32 | 18.38 | 22,713 | -0.13(-0.69%) |
Dec 04, 2023 | 18.36 | 18.66 | 18.34 | 18.51 | 54,550 | +0.09(+0.48%) |
Dec 01, 2023 | 17.83 | 18.56 | 17.82 | 18.42 | 39,522 | +0.46(+2.57%) |
Nov 30, 2023 | 18.10 | 18.10 | 17.85 | 17.96 | 17,712 | -0.05(-0.27%) |
Nov 29, 2023 | 18.03 | 18.26 | 17.74 | 18.01 | 14,390 | +0.20(+1.10%) |
Nov 28, 2023 | 18.26 | 18.35 | 17.81 | 17.81 | 11,877 | -0.43(-2.37%) |
Nov 27, 2023 | 18.16 | 18.35 | 18.12 | 18.25 | 19,090 | -0.06(-0.32%) |
Nov 24, 2023 | 18.08 | 18.49 | 17.93 | 18.30 | 6,226 | +0.14(+0.76%) |
Nov 22, 2023 | 18.27 | 18.27 | 18.11 | 18.17 | 13,423 | +0.10(+0.54%) |
Nov 21, 2023 | 18.29 | 18.32 | 18.03 | 18.07 | 14,719 | -0.32(-1.76%) |
Nov 20, 2023 | 18.71 | 18.87 | 18.28 | 18.39 | 19,733 | -0.31(-1.68%) |
Nov 17, 2023 | 18.62 | 18.79 | 18.62 | 18.71 | 32,066 | +0.02(+0.11%) |
Nov 16, 2023 | 19.00 | 19.00 | 18.59 | 18.69 | 19,368 | -0.24(-1.25%) |
Nov 15, 2023 | 18.72 | 19.29 | 18.72 | 18.92 | 46,018 | +0.13(+0.68%) |
Nov 14, 2023 | 17.70 | 18.80 | 17.70 | 18.80 | 93,594 | +1.46(+8.45%) |
Nov 13, 2023 | 17.45 | 17.45 | 17.20 | 17.33 | 31,364 | +0.13(+0.74%) |
Nov 10, 2023 | 17.06 | 17.30 | 17.06 | 17.20 | 45,655 | +0.08(+0.46%) |
Nov 09, 2023 | 17.27 | 17.40 | 17.09 | 17.12 | 31,911 | -0.16(-0.91%) |
Nov 08, 2023 | 17.65 | 17.65 | 17.11 | 17.28 | 35,369 | -0.28(-1.57%) |
Nov 07, 2023 | 17.70 | 17.70 | 17.44 | 17.56 | 41,742 | +0.03(+0.17%) |
Nov 06, 2023 | 17.61 | 17.65 | 17.49 | 17.53 | 20,208 | -0.19(-1.05%) |
Nov 03, 2023 | 18.03 | 18.26 | 17.63 | 17.71 | 72,264 | +0.01(+0.06%) |
Nov 02, 2023 | 17.20 | 17.71 | 17.08 | 17.70 | 55,589 | +0.60(+3.51%) |
Nov 01, 2023 | 17.20 | 17.50 | 17.09 | 17.11 | 55,434 | +0.09(+0.52%) |
Oct 31, 2023 | 16.82 | 17.07 | 16.78 | 17.02 | 33,249 | +0.08(+0.46%) |
Oct 30, 2023 | 17.25 | 17.38 | 16.82 | 16.94 | 28,270 | -0.12(-0.69%) |
Oct 27, 2023 | 17.33 | 17.33 | 16.96 | 17.06 | 26,992 | -0.40(-2.31%) |
Oct 26, 2023 | 17.32 | 17.89 | 17.32 | 17.46 | 31,532 | +0.29(+1.66%) |
Oct 25, 2023 | 16.52 | 17.42 | 16.52 | 17.17 | 33,658 | -0.05(-0.29%) |
Oct 24, 2023 | 17.68 | 17.68 | 17.21 | 17.22 | 18,127 | -0.28(-1.57%) |
Oct 23, 2023 | 17.37 | 17.74 | 17.29 | 17.50 | 40,324 | +0.12(+0.68%) |
Oct 20, 2023 | 17.48 | 17.48 | 17.24 | 17.38 | 28,620 | -0.02(-0.11%) |
Oct 19, 2023 | 17.39 | 17.61 | 17.38 | 17.40 | 21,339 | -0.06(-0.34%) |
Oct 18, 2023 | 17.59 | 17.62 | 17.39 | 17.46 | 27,890 | -0.30(-1.72%) |
Oct 17, 2023 | 17.62 | 17.94 | 17.38 | 17.76 | 37,184 | +0.38(+2.21%) |
Oct 16, 2023 | 17.42 | 17.67 | 17.30 | 17.38 | 44,562 | +0.20(+1.14%) |
Oct 13, 2023 | 17.90 | 17.90 | 17.03 | 17.18 | 37,870 | -0.56(-3.16%) |
Oct 12, 2023 | 18.12 | 18.12 | 17.64 | 17.74 | 19,952 | -0.33(-1.85%) |
Oct 11, 2023 | 18.05 | 18.40 | 17.84 | 18.08 | 23,043 | +0.19(+1.04%) |
Oct 10, 2023 | 17.94 | 18.09 | 17.89 | 17.89 | 20,214 | +0.35(+2.02%) |
Oct 09, 2023 | 17.28 | 17.63 | 17.22 | 17.54 | 33,420 | +0.09(+0.51%) |
Oct 06, 2023 | 17.06 | 17.68 | 16.98 | 17.45 | 39,061 | +0.11(+0.62%) |
Oct 05, 2023 | 17.24 | 17.41 | 17.16 | 17.34 | 29,985 | +0.10(+0.57%) |
Oct 04, 2023 | 16.96 | 17.33 | 16.93 | 17.24 | 36,357 | +0.23(+1.33%) |
Oct 03, 2023 | 17.46 | 17.46 | 16.91 | 17.02 | 22,684 | -0.45(-2.59%) |
Oct 02, 2023 | 17.71 | 17.87 | 17.38 | 17.47 | 27,452 | -0.40(-2.26%) |
Sep 29, 2023 | 17.84 | 17.99 | 17.54 | 17.87 | 41,345 | +0.18(+1.00%) |
Sep 28, 2023 | 17.92 | 17.92 | 17.53 | 17.70 | 13,529 | -0.10(-0.55%) |
Sep 27, 2023 | 17.57 | 18.05 | 17.57 | 17.79 | 32,037 | +0.23(+1.29%) |
Sep 26, 2023 | 17.80 | 17.98 | 17.56 | 17.57 | 20,961 | -0.20(-1.11%) |
Sep 25, 2023 | 17.83 | 17.76 | 17.59 | 17.76 | 15,565 | +0.32(+1.86%) |
Sep 22, 2023 | 17.59 | 17.62 | 17.39 | 17.44 | 17,228 | -0.09(-0.50%) |
Sep 21, 2023 | 17.43 | 17.72 | 17.39 | 17.53 | 21,201 | +0.04(+0.22%) |
Sep 20, 2023 | 17.79 | 17.99 | 17.49 | 17.49 | 13,836 | -0.27(-1.49%) |
Sep 19, 2023 | 17.55 | 17.80 | 17.55 | 17.75 | 10,461 | +0.17(+0.95%) |
Sep 18, 2023 | 17.99 | 18.04 | 17.52 | 17.59 | 23,979 | -0.72(-3.92%) |
Sep 15, 2023 | 18.66 | 18.66 | 18.05 | 18.30 | 87,423 | -0.35(-1.90%) |
Sep 14, 2023 | 18.17 | 18.66 | 18.03 | 18.66 | 20,941 | +0.66(+3.66%) |
Sep 13, 2023 | 18.09 | 18.29 | 17.99 | 18.00 | 15,929 | -0.37(-2.01%) |
Sep 12, 2023 | 17.88 | 18.41 | 17.88 | 18.37 | 30,091 | +0.39(+2.16%) |
Sep 11, 2023 | 17.85 | 17.98 | 17.62 | 17.98 | 16,172 | +0.48(+2.72%) |
Sep 08, 2023 | 18.67 | 18.67 | 17.42 | 17.50 | 40,071 | -1.18(-6.30%) |
Sep 07, 2023 | 19.16 | 19.16 | 18.56 | 18.68 | 91,890 | -0.47(-2.44%) |
Sep 06, 2023 | 19.42 | 19.42 | 19.02 | 19.15 | 37,163 | -0.27(-1.40%) |
Sep 05, 2023 | 19.52 | 19.52 | 19.33 | 19.42 | 38,361 | -0.18(-0.94%) |
Sep 01, 2023 | 19.15 | 19.64 | 19.15 | 19.61 | 27,866 | +0.63(+3.33%) |
Aug 31, 2023 | 18.74 | 19.00 | 18.63 | 18.97 | 26,320 | +0.37(+1.99%) |
Aug 30, 2023 | 18.52 | 18.65 | 18.50 | 18.60 | 20,153 | +0.06(+0.31%) |
Aug 29, 2023 | 18.19 | 18.58 | 18.19 | 18.54 | 20,078 | +0.28(+1.54%) |
Aug 28, 2023 | 18.30 | 18.58 | 18.20 | 18.26 | 16,257 | +0.12(+0.64%) |
Aug 25, 2023 | 17.99 | 18.42 | 17.99 | 18.15 | 16,639 | +0.17(+0.92%) |
Aug 24, 2023 | 17.92 | 18.39 | 17.84 | 17.98 | 24,377 | -0.06(-0.32%) |
Aug 23, 2023 | 17.91 | 18.10 | 17.83 | 18.04 | 18,180 | +0.24(+1.37%) |
Aug 22, 2023 | 18.11 | 18.11 | 17.76 | 17.80 | 16,723 | -0.21(-1.19%) |
Aug 21, 2023 | 18.33 | 18.33 | 17.99 | 18.01 | 9,382 | -0.30(-1.65%) |
Aug 18, 2023 | 18.14 | 18.40 | 18.14 | 18.31 | 18,191 | -0.02(-0.11%) |
Aug 17, 2023 | 18.01 | 18.38 | 18.01 | 18.33 | 18,135 | +0.42(+2.34%) |
Aug 16, 2023 | 18.24 | 18.33 | 17.87 | 17.91 | 23,607 | -0.36(-1.97%) |
Aug 15, 2023 | 18.49 | 18.49 | 18.17 | 18.27 | 31,859 | -0.44(-2.34%) |
Aug 14, 2023 | 18.51 | 18.85 | 18.48 | 18.71 | 23,044 | -0.05(-0.26%) |
Aug 11, 2023 | 18.93 | 18.93 | 18.34 | 18.76 | 42,729 | -0.25(-1.33%) |
Aug 10, 2023 | 19.18 | 19.29 | 18.50 | 19.01 | 94,651 | -0.17(-0.86%) |
Aug 09, 2023 | 19.72 | 19.72 | 19.17 | 19.18 | 18,662 | -0.53(-2.67%) |
Aug 08, 2023 | 19.48 | 19.70 | 19.28 | 19.70 | 16,552 | -0.01(-0.05%) |
Aug 07, 2023 | 19.28 | 19.79 | 19.28 | 19.71 | 21,714 | +0.46(+2.37%) |
Aug 04, 2023 | 19.14 | 19.47 | 19.08 | 19.25 | 28,386 | +0.17(+0.87%) |
Aug 03, 2023 | 19.18 | 19.36 | 19.01 | 19.09 | 24,825 | -0.14(-0.71%) |
Aug 02, 2023 | 19.19 | 19.54 | 19.13 | 19.23 | 31,840 | -0.17(-0.85%) |
Aug 01, 2023 | 19.25 | 19.43 | 18.86 | 19.39 | 24,590 | +0.15(+0.76%) |
Jul 31, 2023 | 19.25 | 19.35 | 19.07 | 19.25 | 20,595 | +0.03(+0.15%) |
Jul 28, 2023 | 19.27 | 19.60 | 19.02 | 19.22 | 22,050 | +0.16(+0.82%) |
Jul 27, 2023 | 19.21 | 19.87 | 18.85 | 19.06 | 82,859 | +0.16(+0.82%) |
Jul 26, 2023 | 18.73 | 18.97 | 18.66 | 18.90 | 49,915 | +0.19(+1.04%) |
Jul 25, 2023 | 18.68 | 18.86 | 18.20 | 18.71 | 68,023 | -0.03(-0.16%) |
Jul 24, 2023 | 18.10 | 18.87 | 18.10 | 18.74 | 23,317 | +0.61(+3.38%) |
Jul 21, 2023 | 18.72 | 18.72 | 18.12 | 18.13 | 25,834 | -0.59(-3.17%) |
Jul 20, 2023 | 18.49 | 18.77 | 18.43 | 18.72 | 30,101 | +0.14(+0.73%) |
Jul 19, 2023 | 18.42 | 18.64 | 18.39 | 18.58 | 32,591 | +0.22(+1.22%) |
Jul 18, 2023 | 18.01 | 18.56 | 18.00 | 18.36 | 31,876 | +0.29(+1.62%) |
Jul 17, 2023 | 17.91 | 18.23 | 17.91 | 18.07 | 38,495 | +0.19(+1.09%) |
Jul 14, 2023 | 17.93 | 17.98 | 17.62 | 17.87 | 39,021 | -0.03(-0.16%) |
Jul 13, 2023 | 17.94 | 18.05 | 17.79 | 17.90 | 49,079 | +0.09(+0.49%) |
Jul 12, 2023 | 17.46 | 18.07 | 17.46 | 17.81 | 45,401 | +0.69(+4.03%) |
Jul 11, 2023 | 17.27 | 17.33 | 16.96 | 17.12 | 27,046 | -0.03(-0.17%) |
Jul 10, 2023 | 17.25 | 17.48 | 17.06 | 17.15 | 47,106 | -0.19(-1.12%) |
Jul 07, 2023 | 16.98 | 17.60 | 16.98 | 17.35 | 89,090 | +0.47(+2.77%) |
Jul 06, 2023 | 17.31 | 17.31 | 16.64 | 16.88 | 36,866 | -0.51(-2.91%) |
Jul 05, 2023 | 17.74 | 17.80 | 17.36 | 17.39 | 34,056 | -0.57(-3.20%) |
Jul 03, 2023 | 17.44 | 17.96 | 17.44 | 17.96 | 21,593 | +0.47(+2.67%) |
Jun 30, 2023 | 18.16 | 18.16 | 17.47 | 17.49 | 30,743 | -0.48(-2.65%) |
Jun 29, 2023 | 17.87 | 18.17 | 17.87 | 17.97 | 32,651 | +0.19(+1.09%) |
Jun 28, 2023 | 17.71 | 17.94 | 17.52 | 17.78 | 37,027 | -0.01(-0.05%) |
Jun 27, 2023 | 17.81 | 18.01 | 17.72 | 17.79 | 42,653 | -0.05(-0.27%) |
Jun 26, 2023 | 17.43 | 18.08 | 17.43 | 17.83 | 69,862 | +0.34(+1.95%) |
Jun 23, 2023 | 17.55 | 17.81 | 17.19 | 17.49 | 416,047 | -0.28(-1.59%) |
Jun 22, 2023 | 17.62 | 17.88 | 17.43 | 17.78 | 35,260 | -0.21(-1.19%) |
Jun 21, 2023 | 18.13 | 18.23 | 17.90 | 17.99 | 46,920 | -0.09(-0.48%) |
Jun 20, 2023 | 18.59 | 18.68 | 17.82 | 18.08 | 54,548 | -0.75(-3.98%) |
Jun 16, 2023 | 17.81 | 18.91 | 17.56 | 18.83 | 322,986 | +1.01(+5.68%) |
Jun 15, 2023 | 17.27 | 17.85 | 17.27 | 17.81 | 64,210 | +0.45(+2.58%) |
Jun 14, 2023 | 17.82 | 17.99 | 17.18 | 17.37 | 37,415 | -0.30(-1.71%) |
Jun 13, 2023 | 17.53 | 17.81 | 17.52 | 17.67 | 54,462 | +0.14(+0.82%) |
Jun 12, 2023 | 17.65 | 18.00 | 17.52 | 17.52 | 37,546 | -0.23(-1.30%) |
Jun 09, 2023 | 17.95 | 18.03 | 17.63 | 17.76 | 25,195 | -0.18(-1.02%) |
Jun 08, 2023 | 18.24 | 18.24 | 17.51 | 17.94 | 34,508 | -0.39(-2.15%) |
Jun 07, 2023 | 17.77 | 18.57 | 17.75 | 18.33 | 81,964 | +0.60(+3.37%) |
Jun 06, 2023 | 16.76 | 17.77 | 16.76 | 17.74 | 76,888 | +1.12(+6.72%) |
Jun 05, 2023 | 17.10 | 17.10 | 16.58 | 16.62 | 42,121 | -0.56(-3.25%) |
Jun 02, 2023 | 16.30 | 17.28 | 16.30 | 17.18 | 65,034 | +1.08(+6.70%) |
Jun 01, 2023 | 15.86 | 16.30 | 15.86 | 16.10 | 44,795 | +0.05(+0.30%) |
May 31, 2023 | 16.48 | 16.48 | 15.87 | 16.05 | 29,541 | -0.44(-2.69%) |
May 30, 2023 | 16.06 | 16.58 | 16.06 | 16.49 | 56,042 | +0.39(+2.39%) |
May 26, 2023 | 15.89 | 16.13 | 15.63 | 16.11 | 34,894 | +0.35(+2.20%) |
May 25, 2023 | 15.89 | 15.94 | 15.47 | 15.76 | 38,354 | -0.08(-0.49%) |
May 24, 2023 | 15.92 | 16.05 | 15.75 | 15.84 | 56,037 | -0.11(-0.66%) |
May 23, 2023 | 15.56 | 16.36 | 15.52 | 15.95 | 62,353 | +0.54(+3.50%) |
May 22, 2023 | 14.40 | 15.86 | 14.40 | 15.41 | 72,136 | +1.15(+8.03%) |
May 19, 2023 | 14.49 | 14.61 | 14.12 | 14.26 | 40,265 | -0.05(-0.34%) |
May 18, 2023 | 14.13 | 14.52 | 13.87 | 14.31 | 45,121 | +0.21(+1.50%) |
May 17, 2023 | 13.77 | 14.11 | 13.53 | 14.10 | 44,727 | +0.43(+3.17%) |
May 16, 2023 | 13.88 | 13.94 | 13.60 | 13.66 | 27,238 | -0.13(-0.91%) |
May 15, 2023 | 13.30 | 14.11 | 13.30 | 13.79 | 25,805 | +0.29(+2.14%) |
May 12, 2023 | 13.29 | 13.50 | 13.14 | 13.50 | 31,618 | +0.23(+1.74%) |
May 11, 2023 | 13.01 | 13.30 | 12.85 | 13.27 | 29,896 | +0.18(+1.40%) |
May 10, 2023 | 13.20 | 13.42 | 12.82 | 13.09 | 36,454 | -0.03(-0.26%) |
May 09, 2023 | 13.16 | 13.33 | 12.89 | 13.12 | 27,114 | +0.10(+0.78%) |
May 08, 2023 | 13.48 | 13.48 | 12.89 | 13.02 | 31,169 | -0.37(-2.73%) |
May 05, 2023 | 13.42 | 13.52 | 13.20 | 13.38 | 41,348 | +0.28(+2.13%) |
May 04, 2023 | 13.03 | 13.32 | 12.62 | 13.10 | 49,759 | -0.09(-0.66%) |
May 03, 2023 | 13.47 | 13.67 | 13.16 | 13.19 | 31,437 | -0.22(-1.65%) |
May 02, 2023 | 13.76 | 13.99 | 13.22 | 13.41 | 60,155 | -0.39(-2.86%) |
May 01, 2023 | 13.69 | 14.07 | 13.69 | 13.81 | 37,730 | -0.05(-0.35%) |
Apr 28, 2023 | 14.24 | 14.42 | 13.79 | 13.86 | 30,172 | -0.37(-2.57%) |
Apr 27, 2023 | 13.67 | 14.78 | 13.67 | 14.22 | 53,456 | +0.65(+4.83%) |
Apr 26, 2023 | 14.12 | 14.31 | 13.44 | 13.57 | 45,127 | -0.61(-4.28%) |
Apr 25, 2023 | 14.69 | 14.78 | 14.13 | 14.17 | 34,137 | -0.63(-4.23%) |
Apr 24, 2023 | 14.94 | 15.05 | 14.66 | 14.80 | 26,124 | -0.11(-0.71%) |
Apr 21, 2023 | 15.03 | 15.09 | 14.88 | 14.91 | 16,882 | -0.17(-1.15%) |
Apr 20, 2023 | 14.96 | 15.29 | 14.96 | 15.08 | 20,095 | +0.03(+0.19%) |
Apr 19, 2023 | 15.02 | 15.40 | 14.82 | 15.05 | 25,054 | +0.03(+0.19%) |
Apr 18, 2023 | 15.24 | 15.31 | 14.94 | 15.02 | 40,016 | -0.13(-0.89%) |
Apr 17, 2023 | 14.98 | 15.22 | 14.82 | 15.16 | 32,373 | +0.19(+1.29%) |
Apr 14, 2023 | 15.31 | 15.37 | 14.78 | 14.96 | 37,395 | -0.27(-1.77%) |
Apr 13, 2023 | 15.34 | 15.34 | 15.00 | 15.23 | 50,211 | -0.16(-1.06%) |
Apr 12, 2023 | 15.78 | 15.78 | 15.22 | 15.40 | 30,545 | -0.18(-1.17%) |
Apr 11, 2023 | 15.48 | 15.67 | 15.44 | 15.58 | 16,110 | +0.15(+1.00%) |
Apr 10, 2023 | 15.43 | 15.64 | 15.33 | 15.43 | 31,954 | -0.05(-0.31%) |
Apr 06, 2023 | 15.22 | 15.50 | 15.22 | 15.47 | 16,150 | +0.26(+1.71%) |
Apr 05, 2023 | 15.06 | 15.32 | 15.02 | 15.21 | 20,969 | +0.00(+0.00%) |
Apr 04, 2023 | 15.73 | 15.73 | 15.06 | 15.21 | 22,410 | -0.28(-1.80%) |