Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.69 | 23.86 | 23.65 | 23.65 | 114,408 | +0.12(+0.51%) |
Mar 27, 2024 | 23.19 | 23.53 | 23.19 | 23.53 | 163,662 | +0.32(+1.38%) |
Mar 26, 2024 | 23.52 | 23.57 | 23.19 | 23.21 | 212,545 | -0.23(-0.98%) |
Mar 25, 2024 | 23.33 | 23.62 | 23.33 | 23.44 | 190,767 | +0.21(+0.90%) |
Mar 22, 2024 | 23.41 | 23.58 | 23.16 | 23.23 | 86,044 | -0.15(-0.64%) |
Mar 21, 2024 | 23.28 | 23.46 | 23.23 | 23.38 | 166,679 | +0.15(+0.63%) |
Mar 20, 2024 | 23.02 | 23.35 | 22.96 | 23.23 | 179,610 | +0.01(+0.04%) |
Mar 19, 2024 | 22.74 | 23.24 | 22.74 | 23.22 | 242,650 | +0.51(+2.24%) |
Mar 18, 2024 | 22.79 | 22.84 | 22.55 | 22.72 | 225,055 | +0.05(+0.22%) |
Mar 15, 2024 | 22.58 | 22.88 | 22.56 | 22.67 | 253,133 | +0.11(+0.49%) |
Mar 14, 2024 | 22.41 | 22.70 | 22.36 | 22.56 | 1,284,129 | +0.19(+0.85%) |
Mar 13, 2024 | 22.18 | 22.51 | 22.09 | 22.37 | 157,821 | +0.38(+1.72%) |
Mar 12, 2024 | 22.00 | 22.02 | 21.77 | 21.99 | 64,212 | +0.00(+0.00%) |
Mar 11, 2024 | 21.57 | 22.01 | 21.49 | 21.99 | 88,250 | +0.38(+1.75%) |
Mar 08, 2024 | 21.73 | 21.83 | 21.44 | 21.61 | 107,077 | -0.12(-0.55%) |
Mar 07, 2024 | 21.35 | 21.76 | 21.35 | 21.73 | 104,191 | +0.41(+1.92%) |
Mar 06, 2024 | 21.50 | 21.60 | 21.19 | 21.32 | 164,712 | +0.09(+0.42%) |
Mar 05, 2024 | 21.06 | 21.35 | 21.02 | 21.23 | 118,051 | +0.10(+0.47%) |
Mar 04, 2024 | 21.44 | 21.47 | 21.10 | 21.13 | 138,817 | -0.22(-1.03%) |
Mar 01, 2024 | 20.96 | 21.49 | 20.96 | 21.35 | 446,192 | +0.62(+2.98%) |
Feb 29, 2024 | 20.94 | 21.20 | 20.64 | 20.73 | 264,799 | -0.03(-0.14%) |
Feb 28, 2024 | 20.92 | 21.08 | 20.66 | 20.76 | 145,179 | -0.20(-0.95%) |
Feb 27, 2024 | 21.04 | 21.12 | 20.85 | 20.96 | 180,235 | +0.02(+0.10%) |
Feb 26, 2024 | 20.89 | 21.12 | 20.84 | 20.94 | 129,564 | -0.06(-0.28%) |
Feb 23, 2024 | 20.86 | 21.08 | 20.64 | 21.00 | 242,345 | -0.10(-0.47%) |
Feb 22, 2024 | 20.88 | 21.19 | 20.84 | 21.10 | 820,615 | +0.19(+0.91%) |
Feb 21, 2024 | 20.66 | 21.03 | 20.66 | 20.91 | 184,273 | +0.32(+1.55%) |
Feb 20, 2024 | 20.65 | 20.74 | 20.48 | 20.59 | 451,885 | -0.15(-0.72%) |
Feb 16, 2024 | 20.76 | 20.89 | 20.54 | 20.74 | 177,823 | -0.04(-0.19%) |
Feb 15, 2024 | 20.27 | 20.87 | 20.27 | 20.78 | 1,852,826 | +0.58(+2.86%) |
Feb 14, 2024 | 20.33 | 20.40 | 20.07 | 20.20 | 197,251 | +0.05(+0.25%) |
Feb 13, 2024 | 20.30 | 20.44 | 19.92 | 20.15 | 534,578 | -0.34(-1.65%) |
Feb 12, 2024 | 20.23 | 20.60 | 20.23 | 20.49 | 251,374 | +0.32(+1.58%) |
Feb 09, 2024 | 20.32 | 20.36 | 20.05 | 20.17 | 135,121 | -0.16(-0.78%) |
Feb 08, 2024 | 20.08 | 20.38 | 20.06 | 20.33 | 752,538 | +0.28(+1.39%) |
Feb 07, 2024 | 20.20 | 20.30 | 19.96 | 20.06 | 176,543 | -0.05(-0.25%) |
Feb 06, 2024 | 19.96 | 20.24 | 19.88 | 20.11 | 419,970 | +0.33(+1.66%) |
Feb 05, 2024 | 19.89 | 19.92 | 19.57 | 19.78 | 198,804 | -0.21(-1.05%) |
Feb 02, 2024 | 20.29 | 20.34 | 19.98 | 19.99 | 358,554 | -0.40(-1.96%) |
Feb 01, 2024 | 20.55 | 20.69 | 20.18 | 20.38 | 224,859 | +0.01(+0.05%) |
Jan 31, 2024 | 20.86 | 20.86 | 20.35 | 20.37 | 476,921 | -0.49(-2.34%) |
Jan 30, 2024 | 20.62 | 20.98 | 20.21 | 20.86 | 400,507 | -0.62(-2.88%) |
Jan 29, 2024 | 21.40 | 21.49 | 21.18 | 21.48 | 116,824 | -0.01(-0.05%) |
Jan 26, 2024 | 21.31 | 21.63 | 21.21 | 21.49 | 132,018 | +0.16(+0.75%) |
Jan 25, 2024 | 21.31 | 21.38 | 20.90 | 21.33 | 184,274 | +0.26(+1.23%) |
Jan 24, 2024 | 20.84 | 21.16 | 20.64 | 21.07 | 228,029 | +0.29(+1.39%) |
Jan 23, 2024 | 20.63 | 21.06 | 20.63 | 20.78 | 195,777 | +0.10(+0.48%) |
Jan 22, 2024 | 20.32 | 20.83 | 20.29 | 20.68 | 226,529 | +0.34(+1.66%) |
Jan 19, 2024 | 20.38 | 20.46 | 20.17 | 20.34 | 499,752 | +0.12(+0.59%) |
Jan 18, 2024 | 20.04 | 20.30 | 19.94 | 20.22 | 293,517 | +0.25(+1.25%) |
Jan 17, 2024 | 19.80 | 20.16 | 19.66 | 19.98 | 400,776 | -0.06(-0.30%) |
Jan 16, 2024 | 20.42 | 20.49 | 20.02 | 20.04 | 159,552 | -0.51(-2.47%) |
Jan 12, 2024 | 20.62 | 20.68 | 20.30 | 20.54 | 82,384 | +0.30(+1.48%) |
Jan 11, 2024 | 20.27 | 20.27 | 20.03 | 20.24 | 352,172 | +0.07(+0.35%) |
Jan 10, 2024 | 20.39 | 20.39 | 20.06 | 20.17 | 218,685 | -0.25(-1.22%) |
Jan 09, 2024 | 20.93 | 20.93 | 20.35 | 20.42 | 1,267,302 | -0.57(-2.71%) |
Jan 08, 2024 | 21.05 | 21.05 | 20.55 | 20.99 | 87,771 | -0.54(-2.50%) |
Jan 05, 2024 | 21.41 | 21.62 | 21.39 | 21.53 | 98,011 | +0.26(+1.22%) |
Jan 04, 2024 | 21.87 | 21.97 | 21.25 | 21.27 | 164,012 | -0.46(-2.11%) |
Jan 03, 2024 | 21.62 | 21.98 | 21.52 | 21.73 | 115,886 | +0.06(+0.28%) |
Jan 02, 2024 | 21.97 | 22.17 | 21.59 | 21.67 | 228,989 | -0.17(-0.78%) |
Dec 29, 2023 | 22.02 | 22.02 | 21.80 | 21.84 | 256,094 | -0.15(-0.69%) |
Dec 28, 2023 | 22.21 | 22.26 | 21.98 | 21.99 | 360,495 | -0.34(-1.51%) |
Dec 27, 2023 | 22.51 | 22.62 | 22.30 | 22.33 | 143,875 | -0.21(-0.93%) |
Dec 26, 2023 | 22.32 | 22.63 | 22.26 | 22.54 | 139,280 | +0.53(+2.40%) |
Dec 22, 2023 | 22.12 | 22.24 | 21.91 | 22.01 | 201,634 | +0.05(+0.23%) |
Dec 21, 2023 | 21.82 | 21.96 | 21.73 | 21.96 | 204,718 | +0.14(+0.64%) |
Dec 20, 2023 | 22.06 | 22.37 | 21.82 | 21.82 | 105,263 | -0.22(-1.02%) |
Dec 19, 2023 | 21.79 | 22.07 | 21.77 | 22.04 | 272,174 | +0.35(+1.60%) |
Dec 18, 2023 | 21.88 | 22.15 | 21.67 | 21.70 | 211,852 | +0.21(+0.97%) |
Dec 15, 2023 | 21.58 | 21.61 | 21.24 | 21.49 | 125,712 | -0.12(-0.55%) |
Dec 14, 2023 | 21.07 | 21.68 | 21.07 | 21.61 | 408,456 | +0.86(+4.17%) |
Dec 13, 2023 | 20.39 | 20.76 | 20.26 | 20.74 | 178,067 | +0.40(+1.95%) |
Dec 12, 2023 | 20.28 | 20.44 | 20.10 | 20.34 | 443,409 | -0.24(-1.16%) |
Dec 11, 2023 | 20.58 | 20.84 | 20.50 | 20.58 | 194,905 | +0.04(+0.19%) |
Dec 08, 2023 | 20.39 | 20.68 | 20.35 | 20.54 | 184,770 | +0.29(+1.45%) |
Dec 07, 2023 | 20.46 | 20.49 | 20.14 | 20.25 | 464,259 | -0.09(-0.46%) |
Dec 06, 2023 | 20.93 | 21.12 | 20.34 | 20.34 | 405,877 | -0.75(-3.58%) |
Dec 05, 2023 | 21.54 | 21.55 | 21.08 | 21.10 | 799,035 | -0.50(-2.30%) |
Dec 04, 2023 | 21.53 | 21.70 | 21.31 | 21.60 | 500,499 | -0.14(-0.64%) |
Dec 01, 2023 | 21.49 | 22.04 | 21.41 | 21.74 | 274,288 | +0.16(+0.74%) |
Nov 30, 2023 | 21.67 | 22.12 | 21.30 | 21.58 | 275,595 | +0.14(+0.65%) |
Nov 29, 2023 | 21.75 | 21.75 | 21.33 | 21.44 | 412,206 | -0.16(-0.74%) |
Nov 28, 2023 | 21.75 | 21.83 | 21.53 | 21.60 | 193,488 | -0.10(-0.46%) |
Nov 27, 2023 | 21.76 | 21.77 | 21.47 | 21.70 | 136,011 | -0.14(-0.64%) |
Nov 24, 2023 | 21.64 | 22.01 | 21.64 | 21.83 | 84,234 | +0.20(+0.92%) |
Nov 22, 2023 | 21.27 | 21.68 | 21.04 | 21.64 | 364,248 | -0.10(-0.46%) |
Nov 21, 2023 | 21.67 | 21.85 | 21.61 | 21.74 | 182,261 | -0.12(-0.55%) |
Nov 20, 2023 | 22.01 | 22.10 | 21.83 | 21.85 | 180,001 | +0.02(+0.09%) |
Nov 17, 2023 | 21.60 | 21.96 | 21.60 | 21.83 | 340,911 | +0.47(+2.19%) |
Nov 16, 2023 | 21.98 | 22.10 | 21.06 | 21.37 | 365,117 | -0.85(-3.84%) |
Nov 15, 2023 | 22.42 | 22.73 | 22.19 | 22.22 | 319,148 | -0.31(-1.37%) |
Nov 14, 2023 | 22.39 | 22.58 | 22.21 | 22.53 | 431,307 | +0.37(+1.66%) |
Nov 13, 2023 | 22.01 | 22.27 | 21.89 | 22.16 | 278,161 | +0.15(+0.68%) |
Nov 10, 2023 | 22.03 | 22.12 | 21.85 | 22.01 | 272,089 | +0.27(+1.23%) |
Nov 09, 2023 | 21.88 | 22.08 | 21.70 | 21.75 | 416,453 | +0.05(+0.23%) |
Nov 08, 2023 | 21.63 | 21.97 | 21.59 | 21.70 | 336,145 | -0.10(-0.46%) |
Nov 07, 2023 | 22.45 | 22.46 | 21.75 | 21.80 | 307,633 | -1.00(-4.40%) |
Nov 06, 2023 | 23.30 | 23.35 | 22.71 | 22.80 | 580,298 | -0.37(-1.59%) |
Nov 03, 2023 | 23.39 | 23.50 | 23.08 | 23.17 | 497,439 | -0.09(-0.38%) |
Nov 02, 2023 | 22.72 | 23.30 | 22.70 | 23.26 | 305,123 | +0.64(+2.81%) |
Nov 01, 2023 | 22.57 | 22.95 | 22.43 | 22.62 | 371,084 | +0.17(+0.75%) |
Oct 31, 2023 | 22.55 | 22.72 | 22.24 | 22.45 | 135,838 | -0.11(-0.48%) |
Oct 30, 2023 | 22.67 | 22.88 | 22.26 | 22.56 | 126,102 | +0.01(+0.04%) |
Oct 27, 2023 | 22.62 | 22.69 | 22.25 | 22.55 | 236,105 | -0.02(-0.09%) |
Oct 26, 2023 | 22.61 | 22.84 | 22.31 | 22.57 | 199,303 | -0.17(-0.74%) |
Oct 25, 2023 | 23.02 | 23.02 | 22.53 | 22.74 | 218,919 | -0.33(-1.42%) |
Oct 24, 2023 | 23.35 | 23.42 | 23.03 | 23.07 | 239,348 | -0.27(-1.15%) |
Oct 23, 2023 | 23.28 | 23.47 | 23.02 | 23.33 | 357,014 | -0.12(-0.51%) |
Oct 20, 2023 | 23.84 | 23.92 | 23.01 | 23.45 | 515,419 | -0.50(-2.07%) |
Oct 19, 2023 | 23.88 | 24.26 | 23.55 | 23.95 | 429,825 | -0.11(-0.45%) |
Oct 18, 2023 | 24.24 | 24.41 | 23.97 | 24.06 | 211,277 | -0.05(-0.21%) |
Oct 17, 2023 | 23.59 | 24.23 | 23.59 | 24.11 | 131,079 | +0.38(+1.59%) |
Oct 16, 2023 | 23.83 | 23.92 | 23.53 | 23.73 | 114,288 | -0.01(-0.04%) |
Oct 13, 2023 | 23.86 | 23.92 | 23.57 | 23.74 | 159,475 | +0.33(+1.40%) |
Oct 12, 2023 | 23.87 | 23.87 | 23.19 | 23.41 | 170,679 | -0.21(-0.88%) |
Oct 11, 2023 | 23.33 | 23.65 | 23.16 | 23.62 | 207,125 | +0.10(+0.42%) |
Oct 10, 2023 | 23.50 | 23.65 | 23.36 | 23.52 | 170,284 | +0.08(+0.34%) |
Oct 09, 2023 | 23.17 | 23.56 | 23.10 | 23.44 | 270,403 | +0.94(+4.19%) |
Oct 06, 2023 | 22.28 | 22.71 | 22.05 | 22.50 | 243,688 | +0.25(+1.12%) |
Oct 05, 2023 | 22.13 | 22.60 | 22.13 | 22.25 | 380,659 | -0.10(-0.44%) |
Oct 04, 2023 | 23.12 | 23.12 | 22.24 | 22.35 | 426,545 | -1.08(-4.62%) |
Oct 03, 2023 | 23.21 | 23.46 | 23.16 | 23.43 | 271,328 | +0.09(+0.38%) |
Oct 02, 2023 | 23.88 | 23.90 | 23.13 | 23.34 | 555,441 | -0.54(-2.25%) |
Sep 29, 2023 | 24.72 | 24.72 | 23.81 | 23.88 | 334,001 | -0.78(-3.18%) |
Sep 28, 2023 | 24.78 | 24.91 | 24.49 | 24.67 | 633,184 | -0.13(-0.52%) |
Sep 27, 2023 | 24.44 | 24.91 | 24.29 | 24.80 | 711,907 | +0.73(+3.01%) |
Sep 26, 2023 | 24.04 | 24.33 | 24.00 | 24.07 | 229,327 | -0.24(-0.98%) |
Sep 25, 2023 | 23.86 | 24.37 | 24.23 | 24.31 | 151,573 | +0.36(+1.49%) |
Sep 22, 2023 | 23.93 | 24.13 | 23.88 | 23.95 | 1,327,076 | +0.21(+0.88%) |
Sep 21, 2023 | 24.26 | 24.27 | 23.74 | 23.74 | 2,610,968 | -0.45(-1.84%) |
Sep 20, 2023 | 24.51 | 24.69 | 24.19 | 24.19 | 144,999 | -0.18(-0.73%) |
Sep 19, 2023 | 25.02 | 25.09 | 24.25 | 24.37 | 130,320 | -0.47(-1.87%) |
Sep 18, 2023 | 24.84 | 25.01 | 24.72 | 24.83 | 432,759 | +0.15(+0.60%) |
Sep 15, 2023 | 24.83 | 24.95 | 24.54 | 24.68 | 145,985 | -0.24(-0.95%) |
Sep 14, 2023 | 24.94 | 25.05 | 24.85 | 24.92 | 434,433 | +0.34(+1.37%) |
Sep 13, 2023 | 25.18 | 25.19 | 24.51 | 24.58 | 259,161 | -0.56(-2.24%) |
Sep 12, 2023 | 24.80 | 25.29 | 24.80 | 25.15 | 460,022 | +0.54(+2.21%) |
Sep 11, 2023 | 24.80 | 24.91 | 24.51 | 24.60 | 1,255,750 | +0.05(+0.20%) |
Sep 08, 2023 | 24.60 | 24.86 | 24.53 | 24.56 | 360,823 | +0.01(+0.04%) |
Sep 07, 2023 | 24.58 | 24.71 | 24.41 | 24.55 | 760,166 | -0.07(-0.28%) |
Sep 06, 2023 | 24.49 | 24.75 | 24.37 | 24.61 | 70,720 | +0.12(+0.49%) |
Sep 05, 2023 | 24.62 | 24.94 | 24.50 | 24.50 | 105,111 | +0.15(+0.61%) |
Sep 01, 2023 | 24.06 | 24.47 | 24.03 | 24.35 | 175,416 | +0.61(+2.59%) |
Aug 31, 2023 | 23.84 | 23.84 | 23.50 | 23.73 | 83,271 | +0.00(+0.00%) |
Aug 30, 2023 | 23.65 | 23.88 | 23.59 | 23.73 | 85,443 | +0.20(+0.84%) |
Aug 29, 2023 | 23.38 | 23.65 | 23.16 | 23.53 | 76,375 | +0.17(+0.72%) |
Aug 28, 2023 | 23.06 | 23.54 | 23.06 | 23.37 | 304,249 | +0.40(+1.72%) |
Aug 25, 2023 | 23.18 | 23.18 | 22.81 | 22.97 | 179,067 | -0.01(-0.04%) |
Aug 24, 2023 | 23.08 | 23.37 | 22.96 | 22.98 | 92,791 | -0.30(-1.30%) |
Aug 23, 2023 | 22.75 | 23.39 | 22.60 | 23.28 | 140,821 | +0.25(+1.10%) |
Aug 22, 2023 | 23.29 | 23.30 | 22.98 | 23.03 | 259,236 | -0.25(-1.06%) |
Aug 21, 2023 | 23.59 | 23.66 | 23.06 | 23.28 | 88,885 | -0.18(-0.76%) |
Aug 18, 2023 | 23.00 | 23.49 | 22.88 | 23.46 | 75,061 | +0.26(+1.11%) |
Aug 17, 2023 | 23.60 | 23.67 | 23.17 | 23.20 | 292,248 | -0.08(-0.34%) |
Aug 16, 2023 | 23.38 | 23.69 | 23.24 | 23.28 | 105,741 | -0.10(-0.42%) |
Aug 15, 2023 | 23.50 | 23.55 | 23.23 | 23.38 | 78,448 | -0.38(-1.58%) |
Aug 14, 2023 | 23.87 | 23.87 | 23.61 | 23.75 | 151,535 | -0.23(-0.95%) |
Aug 11, 2023 | 23.66 | 24.08 | 23.66 | 23.98 | 123,196 | +0.27(+1.13%) |
Aug 10, 2023 | 23.92 | 24.11 | 23.53 | 23.71 | 416,531 | -0.20(-0.83%) |
Aug 09, 2023 | 23.84 | 24.28 | 23.73 | 23.91 | 137,893 | +0.30(+1.26%) |
Aug 08, 2023 | 23.01 | 23.63 | 22.79 | 23.61 | 115,075 | +0.13(+0.55%) |
Aug 07, 2023 | 23.63 | 23.71 | 23.34 | 23.49 | 199,275 | -0.09(-0.38%) |
Aug 04, 2023 | 23.75 | 23.86 | 23.54 | 23.57 | 77,127 | -0.09(-0.38%) |
Aug 03, 2023 | 23.44 | 23.88 | 23.41 | 23.66 | 289,527 | +0.23(+0.97%) |
Aug 02, 2023 | 23.45 | 23.50 | 23.06 | 23.44 | 127,559 | -0.16(-0.67%) |
Aug 01, 2023 | 23.51 | 23.62 | 23.23 | 23.59 | 101,515 | -0.11(-0.46%) |
Jul 31, 2023 | 23.49 | 23.77 | 23.49 | 23.70 | 119,196 | +0.41(+1.74%) |
Jul 28, 2023 | 23.04 | 23.31 | 22.91 | 23.30 | 89,758 | +0.39(+1.69%) |
Jul 27, 2023 | 23.48 | 23.52 | 22.82 | 22.91 | 96,675 | -0.41(-1.74%) |
Jul 26, 2023 | 23.14 | 23.42 | 23.13 | 23.32 | 64,489 | -0.01(-0.04%) |
Jul 25, 2023 | 23.11 | 23.44 | 23.01 | 23.33 | 85,391 | +0.14(+0.60%) |
Jul 24, 2023 | 22.72 | 23.24 | 22.72 | 23.19 | 99,097 | +0.51(+2.23%) |
Jul 21, 2023 | 22.54 | 22.74 | 22.35 | 22.68 | 175,463 | +0.02(+0.09%) |
Jul 20, 2023 | 22.90 | 22.98 | 22.51 | 22.66 | 163,193 | -0.16(-0.69%) |
Jul 19, 2023 | 22.69 | 23.05 | 22.64 | 22.82 | 223,457 | -0.03(-0.13%) |
Jul 18, 2023 | 22.44 | 23.01 | 22.40 | 22.85 | 167,902 | +0.50(+2.22%) |
Jul 17, 2023 | 22.03 | 22.45 | 22.03 | 22.36 | 137,947 | +0.16(+0.71%) |
Jul 14, 2023 | 22.39 | 22.39 | 22.09 | 22.20 | 149,863 | -0.33(-1.45%) |
Jul 13, 2023 | 22.43 | 22.66 | 22.27 | 22.52 | 201,940 | +0.18(+0.80%) |
Jul 12, 2023 | 22.47 | 22.54 | 22.22 | 22.35 | 213,983 | +0.15(+0.67%) |
Jul 11, 2023 | 21.61 | 22.24 | 21.54 | 22.20 | 171,110 | +0.71(+3.32%) |
Jul 10, 2023 | 21.21 | 21.48 | 21.15 | 21.48 | 206,191 | +0.20(+0.93%) |
Jul 07, 2023 | 19.83 | 21.36 | 19.83 | 21.29 | 395,189 | +1.34(+6.70%) |
Jul 06, 2023 | 19.87 | 20.09 | 19.55 | 19.95 | 174,661 | -0.13(-0.64%) |
Jul 05, 2023 | 20.28 | 20.31 | 19.97 | 20.08 | 122,564 | -0.01(-0.05%) |
Jul 03, 2023 | 19.92 | 20.22 | 19.92 | 20.09 | 173,773 | +0.16(+0.80%) |
Jun 30, 2023 | 19.72 | 20.11 | 19.69 | 19.93 | 145,857 | +0.34(+1.72%) |
Jun 29, 2023 | 19.37 | 19.59 | 19.26 | 19.59 | 71,598 | +0.35(+1.80%) |
Jun 28, 2023 | 19.21 | 19.38 | 18.90 | 19.25 | 430,366 | -0.02(-0.10%) |
Jun 27, 2023 | 19.02 | 19.38 | 18.93 | 19.27 | 104,508 | +0.25(+1.30%) |
Jun 26, 2023 | 18.53 | 19.18 | 18.53 | 19.02 | 202,415 | +0.46(+2.45%) |
Jun 23, 2023 | 18.47 | 18.57 | 18.24 | 18.56 | 75,442 | -0.22(-1.16%) |
Jun 22, 2023 | 18.84 | 18.88 | 18.63 | 18.78 | 60,064 | -0.29(-1.51%) |
Jun 21, 2023 | 18.71 | 19.28 | 18.66 | 19.07 | 70,204 | +0.26(+1.37%) |
Jun 20, 2023 | 18.86 | 18.86 | 18.47 | 18.81 | 106,052 | -0.25(-1.30%) |
Jun 16, 2023 | 19.31 | 19.34 | 19.00 | 19.06 | 74,698 | -0.14(-0.72%) |
Jun 15, 2023 | 18.92 | 19.34 | 18.92 | 19.20 | 94,231 | +1.10(+6.09%) |
May 08, 2023 | 18.39 | 18.52 | 18.06 | 18.09 | 72,885 | +0.02(+0.11%) |
May 05, 2023 | 18.18 | 18.31 | 18.03 | 18.08 | 182,264 | +0.48(+2.76%) |
May 04, 2023 | 17.57 | 17.69 | 17.25 | 17.59 | 350,928 | +0.09(+0.51%) |
May 03, 2023 | 17.48 | 17.82 | 17.45 | 17.50 | 184,631 | -0.27(-1.50%) |
May 02, 2023 | 18.69 | 18.69 | 17.69 | 17.77 | 210,712 | -1.19(-6.27%) |
May 01, 2023 | 18.77 | 19.09 | 18.70 | 18.96 | 468,418 | -0.07(-0.36%) |
Apr 28, 2023 | 18.55 | 19.13 | 18.55 | 19.03 | 73,322 | +0.40(+2.13%) |
Apr 27, 2023 | 18.45 | 18.77 | 18.29 | 18.63 | 164,562 | +0.06(+0.32%) |
Apr 26, 2023 | 18.93 | 19.18 | 18.47 | 18.57 | 165,956 | -0.43(-2.24%) |
Apr 25, 2023 | 19.48 | 19.52 | 18.85 | 19.00 | 230,747 | -0.77(-3.91%) |
Apr 24, 2023 | 19.21 | 19.95 | 19.21 | 19.77 | 115,296 | +0.51(+2.67%) |
Apr 21, 2023 | 19.70 | 19.70 | 19.09 | 19.25 | 171,449 | -0.36(-1.82%) |
Apr 20, 2023 | 19.62 | 19.73 | 19.37 | 19.61 | 126,523 | -0.31(-1.54%) |
Apr 19, 2023 | 19.69 | 20.01 | 19.52 | 19.92 | 96,830 | +0.02(+0.10%) |
Apr 18, 2023 | 19.78 | 20.02 | 19.64 | 19.90 | 187,055 | +0.05(+0.25%) |
Apr 17, 2023 | 19.94 | 20.08 | 19.69 | 19.85 | 181,771 | -0.13(-0.64%) |
Apr 14, 2023 | 20.04 | 20.18 | 19.76 | 19.98 | 197,534 | +0.00(+0.00%) |
Apr 13, 2023 | 19.99 | 20.15 | 19.88 | 19.98 | 141,843 | +0.07(+0.35%) |
Apr 12, 2023 | 19.94 | 20.07 | 19.61 | 19.91 | 180,729 | +0.12(+0.60%) |
Apr 11, 2023 | 19.62 | 19.94 | 19.40 | 19.79 | 144,696 | +0.31(+1.58%) |
Apr 10, 2023 | 19.25 | 19.81 | 19.25 | 19.48 | 155,054 | +0.24(+1.23%) |
Apr 06, 2023 | 19.55 | 19.56 | 19.22 | 19.24 | 462,483 | -0.30(-1.52%) |
Apr 05, 2023 | 19.60 | 19.73 | 19.27 | 19.54 | 522,263 | -0.08(-0.40%) |
Apr 04, 2023 | 20.42 | 20.42 | 19.38 | 19.62 | 630,158 | -0.66(-3.27%) |