Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 57.02 | 57.02 | 54.65 | 54.69 | 841,480 | -2.33(-4.09%) |
Mar 27, 2024 | 56.88 | 57.07 | 54.35 | 57.02 | 834,501 | +0.73(+1.30%) |
Mar 26, 2024 | 58.20 | 59.53 | 56.20 | 56.29 | 1,815,133 | +1.06(+1.92%) |
Mar 25, 2024 | 55.62 | 56.32 | 55.13 | 55.23 | 1,203,475 | -0.62(-1.11%) |
Mar 22, 2024 | 55.63 | 56.43 | 55.25 | 55.85 | 1,011,575 | -0.03(-0.05%) |
Mar 21, 2024 | 60.17 | 60.46 | 55.85 | 55.88 | 2,092,015 | -3.48(-5.86%) |
Mar 20, 2024 | 56.02 | 59.37 | 55.43 | 59.36 | 921,317 | +2.41(+4.23%) |
Mar 19, 2024 | 56.01 | 57.76 | 55.45 | 56.95 | 2,448,834 | +0.21(+0.37%) |
Mar 18, 2024 | 58.26 | 58.97 | 56.26 | 56.74 | 1,935,701 | -0.33(-0.58%) |
Mar 15, 2024 | 55.32 | 57.95 | 54.95 | 57.07 | 3,605,922 | +0.65(+1.15%) |
Mar 14, 2024 | 58.98 | 59.15 | 55.44 | 56.42 | 2,052,853 | -3.33(-5.57%) |
Mar 13, 2024 | 58.30 | 60.83 | 58.01 | 59.75 | 2,362,403 | +1.17(+2.00%) |
Mar 12, 2024 | 54.58 | 58.70 | 54.40 | 58.58 | 1,274,680 | +3.20(+5.78%) |
Mar 11, 2024 | 57.56 | 57.99 | 54.00 | 55.38 | 1,499,865 | -2.59(-4.47%) |
Mar 08, 2024 | 59.00 | 62.21 | 55.88 | 57.97 | 1,700,919 | -0.08(-0.14%) |
Mar 07, 2024 | 58.99 | 59.25 | 56.58 | 58.05 | 1,288,303 | -0.08(-0.14%) |
Mar 06, 2024 | 59.58 | 60.22 | 56.79 | 58.13 | 1,222,020 | -0.52(-0.89%) |
Mar 05, 2024 | 56.05 | 61.25 | 56.01 | 58.65 | 2,011,708 | +2.26(+4.01%) |
Mar 04, 2024 | 51.50 | 58.83 | 51.15 | 56.39 | 2,579,394 | +6.85(+13.83%) |
Mar 01, 2024 | 47.48 | 51.78 | 46.25 | 49.54 | 1,741,747 | +1.40(+2.91%) |
Feb 29, 2024 | 48.56 | 49.38 | 46.83 | 48.14 | 1,549,793 | +0.84(+1.78%) |
Feb 28, 2024 | 47.20 | 48.04 | 46.26 | 47.30 | 824,661 | -0.36(-0.76%) |
Feb 27, 2024 | 46.96 | 48.58 | 45.85 | 47.66 | 1,065,498 | +1.48(+3.20%) |
Feb 26, 2024 | 47.20 | 48.00 | 44.39 | 46.18 | 1,210,470 | -1.13(-2.39%) |
Feb 23, 2024 | 48.38 | 49.61 | 47.25 | 47.31 | 686,976 | -0.02(-0.04%) |
Feb 22, 2024 | 47.00 | 48.49 | 46.86 | 47.33 | 532,638 | +0.76(+1.63%) |
Feb 21, 2024 | 46.85 | 47.70 | 45.20 | 46.57 | 829,444 | -0.67(-1.42%) |
Feb 20, 2024 | 48.92 | 50.68 | 46.98 | 47.24 | 1,097,463 | -2.26(-4.57%) |
Feb 16, 2024 | 48.86 | 50.22 | 48.44 | 49.50 | 667,098 | +0.39(+0.79%) |
Feb 15, 2024 | 47.57 | 49.25 | 47.57 | 49.11 | 628,770 | +1.99(+4.22%) |
Feb 14, 2024 | 48.00 | 48.92 | 45.69 | 47.12 | 800,572 | +0.17(+0.36%) |
Feb 13, 2024 | 46.90 | 48.26 | 46.05 | 46.95 | 1,324,187 | -1.76(-3.61%) |
Feb 12, 2024 | 49.28 | 50.23 | 47.97 | 48.71 | 695,219 | +0.16(+0.33%) |
Feb 09, 2024 | 47.12 | 48.93 | 47.12 | 48.55 | 509,066 | +1.63(+3.47%) |
Feb 08, 2024 | 47.26 | 48.20 | 46.18 | 46.92 | 641,532 | -0.34(-0.72%) |
Feb 07, 2024 | 47.27 | 48.21 | 46.93 | 47.26 | 517,583 | +0.05(+0.11%) |
Feb 06, 2024 | 47.77 | 48.58 | 46.57 | 47.21 | 865,787 | +0.05(+0.11%) |
Feb 05, 2024 | 44.79 | 47.50 | 44.26 | 47.16 | 947,904 | +2.37(+5.29%) |
Feb 02, 2024 | 44.06 | 45.07 | 43.05 | 44.79 | 680,728 | -0.21(-0.47%) |
Feb 01, 2024 | 44.92 | 45.74 | 43.94 | 45.00 | 576,103 | +0.52(+1.17%) |
Jan 31, 2024 | 43.89 | 46.37 | 43.89 | 44.48 | 913,905 | +0.67(+1.53%) |
Jan 30, 2024 | 45.25 | 45.90 | 43.65 | 43.81 | 991,240 | -1.86(-4.07%) |
Jan 29, 2024 | 45.50 | 46.61 | 44.90 | 45.67 | 807,469 | +0.78(+1.74%) |
Jan 26, 2024 | 45.10 | 45.45 | 44.19 | 44.89 | 508,794 | -0.08(-0.18%) |
Jan 25, 2024 | 46.09 | 47.27 | 44.90 | 44.97 | 758,165 | -0.63(-1.38%) |
Jan 24, 2024 | 49.10 | 49.58 | 45.33 | 45.60 | 599,869 | -2.71(-5.61%) |
Jan 23, 2024 | 49.03 | 49.65 | 46.88 | 48.31 | 1,204,609 | -0.14(-0.29%) |
Jan 22, 2024 | 44.91 | 48.70 | 44.82 | 48.45 | 1,548,116 | +4.10(+9.24%) |
Jan 19, 2024 | 42.80 | 44.35 | 42.02 | 44.35 | 995,369 | +1.64(+3.84%) |
Jan 18, 2024 | 43.80 | 44.15 | 42.20 | 42.71 | 947,553 | -0.78(-1.79%) |
Jan 17, 2024 | 44.08 | 44.18 | 42.80 | 43.49 | 1,216,938 | -1.11(-2.49%) |
Jan 16, 2024 | 44.50 | 45.59 | 43.54 | 44.60 | 707,900 | -0.74(-1.63%) |
Jan 12, 2024 | 45.98 | 46.84 | 45.24 | 45.34 | 650,541 | -0.12(-0.26%) |
Jan 11, 2024 | 46.00 | 46.13 | 43.70 | 45.46 | 1,201,349 | -1.04(-2.24%) |
Jan 10, 2024 | 47.96 | 48.29 | 46.08 | 46.50 | 1,164,301 | -1.21(-2.54%) |
Jan 09, 2024 | 46.53 | 48.66 | 45.55 | 47.71 | 1,428,976 | +0.65(+1.38%) |
Jan 08, 2024 | 42.92 | 47.17 | 42.75 | 47.06 | 2,027,613 | +4.47(+10.50%) |
Jan 05, 2024 | 41.50 | 43.74 | 41.15 | 42.59 | 1,073,279 | +0.23(+0.54%) |
Jan 04, 2024 | 40.56 | 43.83 | 40.56 | 42.36 | 1,026,371 | +2.17(+5.40%) |
Jan 03, 2024 | 41.31 | 42.42 | 39.84 | 40.19 | 1,114,633 | -1.74(-4.15%) |
Jan 02, 2024 | 42.09 | 42.71 | 40.34 | 41.93 | 1,111,168 | -0.87(-2.03%) |
Dec 29, 2023 | 42.89 | 43.44 | 41.74 | 42.80 | 1,320,742 | -0.48(-1.11%) |
Dec 28, 2023 | 43.67 | 44.20 | 42.91 | 43.28 | 1,054,003 | -0.48(-1.10%) |
Dec 27, 2023 | 43.41 | 44.29 | 42.90 | 43.76 | 1,014,470 | +0.48(+1.11%) |
Dec 26, 2023 | 41.48 | 43.31 | 41.01 | 43.28 | 1,287,613 | +3.20(+7.98%) |
Dec 22, 2023 | 39.38 | 40.97 | 39.09 | 40.08 | 1,642,001 | +2.06(+5.42%) |
Dec 21, 2023 | 38.50 | 39.20 | 37.84 | 38.02 | 1,096,478 | +0.10(+0.26%) |
Dec 20, 2023 | 36.53 | 39.66 | 34.75 | 37.92 | 1,819,420 | -0.44(-1.15%) |
Dec 19, 2023 | 39.67 | 40.23 | 37.88 | 38.36 | 1,448,180 | -0.68(-1.74%) |
Dec 18, 2023 | 39.11 | 39.77 | 38.41 | 39.04 | 730,157 | +0.04(+0.10%) |
Dec 15, 2023 | 38.03 | 39.65 | 37.80 | 39.00 | 3,858,940 | +1.35(+3.59%) |
Dec 14, 2023 | 36.58 | 37.98 | 35.45 | 37.65 | 1,605,214 | +1.50(+4.15%) |
Dec 13, 2023 | 35.71 | 36.32 | 34.55 | 36.15 | 1,124,543 | +0.40(+1.12%) |
Dec 12, 2023 | 33.39 | 36.17 | 32.69 | 35.75 | 1,369,409 | +2.14(+6.37%) |
Dec 11, 2023 | 33.00 | 33.64 | 32.08 | 33.61 | 912,527 | +0.55(+1.66%) |
Dec 08, 2023 | 33.50 | 34.49 | 32.89 | 33.06 | 1,067,583 | +0.05(+0.15%) |
Dec 07, 2023 | 33.28 | 33.79 | 32.89 | 33.01 | 729,444 | -0.31(-0.93%) |
Dec 06, 2023 | 33.80 | 34.15 | 32.96 | 33.32 | 673,198 | -0.18(-0.54%) |
Dec 05, 2023 | 33.68 | 34.02 | 33.01 | 33.50 | 777,752 | -0.44(-1.30%) |
Dec 04, 2023 | 33.41 | 34.21 | 32.97 | 33.94 | 1,039,059 | +0.28(+0.83%) |
Dec 01, 2023 | 33.20 | 33.85 | 32.46 | 33.66 | 1,333,582 | +0.34(+1.02%) |
Nov 30, 2023 | 32.89 | 33.99 | 32.60 | 33.32 | 2,113,110 | +1.21(+3.77%) |
Nov 29, 2023 | 31.49 | 32.18 | 31.05 | 32.11 | 633,135 | +0.87(+2.78%) |
Nov 28, 2023 | 31.29 | 32.83 | 30.89 | 31.24 | 1,236,674 | -0.20(-0.64%) |
Nov 27, 2023 | 30.35 | 32.00 | 29.76 | 31.44 | 1,298,266 | +1.00(+3.29%) |
Nov 24, 2023 | 30.26 | 31.02 | 29.78 | 30.44 | 335,378 | +0.17(+0.56%) |
Nov 22, 2023 | 30.11 | 30.34 | 29.11 | 30.27 | 859,799 | +0.74(+2.51%) |
Nov 21, 2023 | 30.35 | 30.77 | 29.39 | 29.53 | 789,008 | -1.07(-3.50%) |
Nov 20, 2023 | 31.00 | 31.59 | 30.19 | 30.60 | 1,186,278 | +0.51(+1.69%) |
Nov 17, 2023 | 30.01 | 30.78 | 29.30 | 30.09 | 1,233,610 | +0.43(+1.45%) |
Nov 16, 2023 | 29.12 | 29.79 | 28.23 | 29.66 | 1,325,768 | +0.61(+2.10%) |
Nov 15, 2023 | 29.62 | 30.85 | 28.48 | 29.05 | 990,773 | -0.73(-2.45%) |
Nov 14, 2023 | 29.69 | 30.53 | 29.44 | 29.78 | 1,245,732 | +1.01(+3.51%) |
Nov 13, 2023 | 28.27 | 28.90 | 26.93 | 28.77 | 512,052 | +0.17(+0.59%) |
Nov 10, 2023 | 27.78 | 29.12 | 27.38 | 28.60 | 854,324 | +0.98(+3.55%) |
Nov 09, 2023 | 29.62 | 29.88 | 27.41 | 27.62 | 1,132,591 | -2.21(-7.41%) |
Nov 08, 2023 | 30.37 | 30.66 | 29.41 | 29.83 | 1,312,725 | -0.41(-1.36%) |
Nov 07, 2023 | 29.10 | 30.61 | 28.91 | 30.24 | 896,529 | +1.39(+4.82%) |
Nov 06, 2023 | 31.18 | 31.18 | 28.24 | 28.85 | 1,252,663 | -1.97(-6.39%) |
Nov 03, 2023 | 29.84 | 31.21 | 29.80 | 30.82 | 1,666,164 | +1.33(+4.51%) |
Nov 02, 2023 | 29.99 | 31.00 | 28.88 | 29.49 | 1,637,949 | +0.00(+0.00%) |
Nov 01, 2023 | 26.51 | 29.62 | 26.39 | 29.49 | 1,208,117 | +2.98(+11.24%) |
Oct 31, 2023 | 27.36 | 27.36 | 25.97 | 26.51 | 1,209,029 | -1.12(-4.05%) |
Oct 30, 2023 | 26.97 | 28.07 | 26.87 | 27.63 | 555,287 | +0.79(+2.94%) |
Oct 27, 2023 | 28.10 | 28.20 | 26.69 | 26.84 | 1,433,655 | -1.15(-4.11%) |
Oct 26, 2023 | 27.61 | 28.80 | 27.61 | 27.99 | 1,089,003 | +0.34(+1.23%) |
Oct 25, 2023 | 27.47 | 28.41 | 27.21 | 27.65 | 672,772 | -0.26(-0.93%) |
Oct 24, 2023 | 26.94 | 28.11 | 26.94 | 27.91 | 849,450 | +1.06(+3.95%) |
Oct 23, 2023 | 27.10 | 27.60 | 26.65 | 26.85 | 1,269,120 | -0.52(-1.90%) |
Oct 20, 2023 | 26.84 | 28.00 | 26.29 | 27.37 | 1,264,139 | +0.43(+1.60%) |
Oct 19, 2023 | 27.59 | 27.93 | 26.82 | 26.94 | 904,651 | -0.57(-2.07%) |
Oct 18, 2023 | 27.83 | 28.26 | 27.24 | 27.51 | 879,599 | -0.41(-1.47%) |
Oct 17, 2023 | 26.94 | 28.85 | 26.87 | 27.92 | 1,102,139 | +0.53(+1.94%) |
Oct 16, 2023 | 27.19 | 28.49 | 26.56 | 27.39 | 1,306,770 | +0.25(+0.92%) |
Oct 13, 2023 | 26.94 | 27.67 | 26.10 | 27.14 | 1,226,842 | +1.01(+3.87%) |
Oct 12, 2023 | 27.66 | 27.94 | 25.38 | 26.13 | 1,794,882 | -1.57(-5.67%) |
Oct 11, 2023 | 26.48 | 27.70 | 26.31 | 27.70 | 1,380,732 | +1.57(+6.01%) |
Oct 10, 2023 | 25.41 | 26.53 | 24.60 | 26.13 | 1,117,318 | +1.28(+5.15%) |
Oct 09, 2023 | 23.96 | 25.29 | 23.73 | 24.85 | 1,067,500 | +0.83(+3.46%) |
Oct 06, 2023 | 24.65 | 24.65 | 23.51 | 24.02 | 1,307,139 | -0.13(-0.54%) |
Oct 05, 2023 | 22.81 | 24.41 | 22.38 | 24.15 | 1,541,810 | +1.22(+5.32%) |
Oct 04, 2023 | 23.16 | 23.52 | 22.12 | 22.93 | 2,059,138 | -0.29(-1.25%) |
Oct 03, 2023 | 23.20 | 23.76 | 22.58 | 23.22 | 2,833,061 | -0.85(-3.53%) |
Oct 02, 2023 | 26.10 | 26.48 | 24.06 | 24.07 | 1,139,934 | -1.94(-7.46%) |
Sep 29, 2023 | 26.32 | 27.40 | 25.65 | 26.01 | 2,555,643 | +0.00(+0.00%) |
Sep 28, 2023 | 23.52 | 26.09 | 23.21 | 26.01 | 2,674,982 | +2.48(+10.54%) |
Sep 27, 2023 | 20.80 | 25.48 | 20.80 | 23.53 | 6,454,444 | +5.88(+33.31%) |
Sep 26, 2023 | 17.32 | 18.14 | 17.17 | 17.65 | 942,594 | +0.41(+2.38%) |
Sep 25, 2023 | 16.72 | 17.43 | 17.10 | 17.24 | 635,135 | +0.31(+1.83%) |
Sep 22, 2023 | 17.14 | 17.18 | 16.69 | 16.93 | 406,108 | -0.26(-1.51%) |
Sep 21, 2023 | 17.00 | 17.24 | 16.45 | 17.19 | 555,209 | +0.13(+0.76%) |
Sep 20, 2023 | 18.08 | 18.09 | 17.03 | 17.06 | 671,690 | -1.01(-5.59%) |
Sep 19, 2023 | 18.40 | 18.58 | 17.98 | 18.07 | 405,909 | -0.21(-1.15%) |
Sep 18, 2023 | 18.86 | 18.95 | 17.82 | 18.28 | 544,747 | -0.82(-4.29%) |
Sep 15, 2023 | 19.38 | 19.50 | 18.73 | 19.10 | 2,827,195 | -0.31(-1.60%) |
Sep 14, 2023 | 19.16 | 19.52 | 18.72 | 19.41 | 627,387 | +0.39(+2.05%) |
Sep 13, 2023 | 19.27 | 19.52 | 18.99 | 19.02 | 508,935 | -0.19(-0.99%) |
Sep 12, 2023 | 18.47 | 19.29 | 18.41 | 19.21 | 555,879 | +0.48(+2.56%) |
Sep 11, 2023 | 18.93 | 19.48 | 18.68 | 18.73 | 683,926 | +0.20(+1.08%) |
Sep 08, 2023 | 19.25 | 19.63 | 18.25 | 18.53 | 810,971 | -0.92(-4.73%) |
Sep 07, 2023 | 18.55 | 19.95 | 18.24 | 19.45 | 815,461 | +1.05(+5.71%) |
Sep 06, 2023 | 17.95 | 18.49 | 17.89 | 18.40 | 893,191 | +0.63(+3.55%) |
Sep 05, 2023 | 18.57 | 18.76 | 17.32 | 17.77 | 1,454,384 | -1.17(-6.18%) |
Sep 01, 2023 | 18.42 | 19.06 | 18.42 | 18.94 | 507,744 | +0.65(+3.55%) |
Aug 31, 2023 | 18.96 | 19.35 | 18.23 | 18.29 | 1,221,391 | -0.13(-0.71%) |
Aug 30, 2023 | 18.87 | 18.89 | 18.18 | 18.42 | 925,866 | -0.63(-3.31%) |
Aug 29, 2023 | 19.21 | 19.55 | 18.97 | 19.05 | 263,051 | -0.18(-0.94%) |
Aug 28, 2023 | 19.25 | 19.73 | 18.79 | 19.23 | 271,093 | -0.02(-0.10%) |
Aug 25, 2023 | 19.05 | 19.68 | 18.97 | 19.25 | 412,411 | +0.43(+2.28%) |
Aug 24, 2023 | 19.71 | 19.71 | 18.79 | 18.82 | 419,773 | -0.95(-4.81%) |
Aug 23, 2023 | 19.91 | 20.39 | 19.62 | 19.77 | 423,640 | -0.19(-0.95%) |
Aug 22, 2023 | 19.60 | 20.24 | 19.43 | 19.96 | 1,331,623 | +0.50(+2.57%) |
Aug 21, 2023 | 19.33 | 19.64 | 19.08 | 19.46 | 480,735 | +0.19(+0.99%) |
Aug 18, 2023 | 18.98 | 19.59 | 18.53 | 19.27 | 528,306 | +0.05(+0.26%) |
Aug 17, 2023 | 20.24 | 20.45 | 19.09 | 19.22 | 578,378 | -0.66(-3.32%) |
Aug 16, 2023 | 20.65 | 20.71 | 19.52 | 19.88 | 577,408 | -0.87(-4.19%) |
Aug 15, 2023 | 20.54 | 21.07 | 20.25 | 20.75 | 410,185 | +0.23(+1.12%) |
Aug 14, 2023 | 20.64 | 20.73 | 20.18 | 20.52 | 581,280 | -0.32(-1.54%) |
Aug 11, 2023 | 21.19 | 21.81 | 20.80 | 20.84 | 360,350 | -0.36(-1.70%) |
Aug 10, 2023 | 21.00 | 21.66 | 20.93 | 21.20 | 330,613 | -0.05(-0.24%) |
Aug 09, 2023 | 20.20 | 21.27 | 20.12 | 21.25 | 579,932 | +0.97(+4.78%) |
Aug 08, 2023 | 19.43 | 20.65 | 19.25 | 20.28 | 688,386 | +1.05(+5.46%) |
Aug 07, 2023 | 20.75 | 20.94 | 19.00 | 19.23 | 904,728 | -0.46(-2.34%) |
Aug 04, 2023 | 19.22 | 19.96 | 18.97 | 19.69 | 714,443 | +0.54(+2.82%) |
Aug 03, 2023 | 19.15 | 19.75 | 18.89 | 19.15 | 718,084 | -0.13(-0.67%) |
Aug 02, 2023 | 19.43 | 20.20 | 18.80 | 19.28 | 862,658 | -0.37(-1.88%) |
Aug 01, 2023 | 19.71 | 20.17 | 19.13 | 19.65 | 1,255,339 | -0.23(-1.16%) |
Jul 31, 2023 | 19.27 | 20.43 | 19.03 | 19.88 | 1,418,331 | +0.83(+4.36%) |
Jul 28, 2023 | 18.50 | 19.08 | 18.17 | 19.05 | 1,532,237 | +0.63(+3.42%) |
Jul 27, 2023 | 19.67 | 20.16 | 17.10 | 18.42 | 5,537,240 | -5.38(-22.61%) |
Jul 26, 2023 | 23.74 | 24.05 | 23.29 | 23.80 | 1,293,021 | +0.10(+0.42%) |
Jul 25, 2023 | 23.90 | 24.38 | 23.31 | 23.70 | 1,359,470 | -0.13(-0.55%) |
Jul 24, 2023 | 25.39 | 25.59 | 23.13 | 23.83 | 1,675,257 | -1.61(-6.33%) |
Jul 21, 2023 | 24.98 | 25.75 | 24.90 | 25.44 | 894,786 | +0.69(+2.79%) |
Jul 20, 2023 | 25.77 | 25.77 | 24.58 | 24.75 | 650,693 | -0.78(-3.06%) |
Jul 19, 2023 | 26.24 | 26.35 | 25.32 | 25.53 | 618,976 | -0.71(-2.71%) |
Jul 18, 2023 | 26.20 | 26.59 | 25.95 | 26.24 | 462,132 | -0.17(-0.64%) |
Jul 17, 2023 | 24.22 | 26.64 | 24.12 | 26.41 | 1,333,780 | +2.34(+9.72%) |
Jul 14, 2023 | 24.26 | 24.48 | 23.93 | 24.07 | 447,749 | -0.43(-1.76%) |
Jul 13, 2023 | 25.22 | 25.36 | 24.26 | 24.50 | 505,223 | -0.50(-2.00%) |
Jul 12, 2023 | 24.87 | 25.13 | 23.74 | 25.00 | 890,661 | +0.40(+1.63%) |
Jul 11, 2023 | 23.25 | 24.62 | 23.00 | 24.60 | 968,017 | +1.38(+5.94%) |
Jul 10, 2023 | 22.65 | 23.40 | 22.65 | 23.22 | 498,417 | +0.48(+2.11%) |
Jul 07, 2023 | 22.91 | 23.53 | 22.62 | 22.74 | 573,091 | -0.17(-0.74%) |
Jul 06, 2023 | 22.75 | 23.02 | 22.48 | 22.91 | 795,896 | -0.23(-0.99%) |
Jul 05, 2023 | 23.12 | 23.52 | 22.54 | 23.14 | 724,157 | -0.03(-0.13%) |
Jul 03, 2023 | 23.92 | 24.39 | 23.02 | 23.17 | 360,881 | -0.75(-3.14%) |
Jun 30, 2023 | 24.46 | 24.94 | 23.89 | 23.92 | 1,136,221 | -0.01(-0.04%) |
Jun 29, 2023 | 24.56 | 24.69 | 23.58 | 23.93 | 579,315 | -0.57(-2.33%) |
Jun 28, 2023 | 23.12 | 24.94 | 22.82 | 24.50 | 1,229,063 | +1.28(+5.51%) |
Jun 27, 2023 | 22.65 | 23.43 | 22.01 | 23.22 | 733,991 | +0.62(+2.74%) |
Jun 26, 2023 | 23.10 | 23.47 | 22.34 | 22.60 | 641,919 | -0.60(-2.59%) |
Jun 23, 2023 | 23.46 | 23.58 | 22.58 | 23.20 | 2,495,712 | -0.68(-2.85%) |
Jun 22, 2023 | 22.66 | 24.11 | 22.65 | 23.88 | 744,530 | +0.94(+4.10%) |
Jun 21, 2023 | 23.82 | 24.34 | 22.60 | 22.94 | 842,234 | -0.88(-3.69%) |
Jun 20, 2023 | 23.60 | 24.10 | 23.16 | 23.82 | 881,592 | +0.17(+0.72%) |
Jun 16, 2023 | 24.73 | 24.73 | 23.57 | 23.65 | 4,753,754 | -0.79(-3.23%) |
Jun 15, 2023 | 24.11 | 24.54 | 23.78 | 24.44 | 683,747 | +10.23(+71.99%) |
May 08, 2023 | 14.25 | 14.55 | 14.03 | 14.21 | 578,777 | -0.03(-0.21%) |
May 05, 2023 | 13.90 | 14.55 | 13.84 | 14.24 | 831,487 | +0.50(+3.64%) |
May 04, 2023 | 13.57 | 13.91 | 13.03 | 13.74 | 678,112 | -0.01(-0.07%) |
May 03, 2023 | 13.37 | 13.99 | 13.20 | 13.75 | 667,165 | +0.55(+4.17%) |
May 02, 2023 | 13.51 | 13.57 | 12.96 | 13.20 | 661,328 | -0.38(-2.80%) |
May 01, 2023 | 13.08 | 13.73 | 13.04 | 13.58 | 704,358 | +0.50(+3.82%) |
Apr 28, 2023 | 13.00 | 13.24 | 12.35 | 13.08 | 812,265 | +0.08(+0.62%) |
Apr 27, 2023 | 13.17 | 13.19 | 12.53 | 13.00 | 751,414 | -0.13(-0.99%) |
Apr 26, 2023 | 13.42 | 13.57 | 13.12 | 13.13 | 483,917 | -0.28(-2.09%) |
Apr 25, 2023 | 13.55 | 14.13 | 13.18 | 13.41 | 669,433 | -0.46(-3.32%) |
Apr 24, 2023 | 14.24 | 14.36 | 13.73 | 13.87 | 428,129 | -0.47(-3.28%) |
Apr 21, 2023 | 14.20 | 14.61 | 13.86 | 14.34 | 783,617 | +0.24(+1.70%) |
Apr 20, 2023 | 14.07 | 14.41 | 13.97 | 14.10 | 633,259 | -0.12(-0.84%) |
Apr 19, 2023 | 13.94 | 14.50 | 13.84 | 14.22 | 458,292 | +0.12(+0.85%) |
Apr 18, 2023 | 14.37 | 14.79 | 13.80 | 14.10 | 749,289 | -0.17(-1.19%) |
Apr 17, 2023 | 13.11 | 14.45 | 13.11 | 14.27 | 978,296 | +1.18(+9.01%) |
Apr 14, 2023 | 13.52 | 13.65 | 12.83 | 13.09 | 745,585 | -0.36(-2.68%) |
Apr 13, 2023 | 13.08 | 13.84 | 12.98 | 13.45 | 869,495 | +0.49(+3.78%) |
Apr 12, 2023 | 13.09 | 13.35 | 12.91 | 12.96 | 441,199 | -0.02(-0.15%) |
Apr 11, 2023 | 12.66 | 13.12 | 12.63 | 12.98 | 572,901 | +0.34(+2.69%) |
Apr 10, 2023 | 12.75 | 12.86 | 12.57 | 12.64 | 811,127 | -0.20(-1.56%) |
Apr 06, 2023 | 12.88 | 13.02 | 12.45 | 12.84 | 1,249,129 | -0.13(-1.00%) |
Apr 05, 2023 | 13.50 | 13.65 | 12.67 | 12.97 | 1,351,395 | -0.70(-5.12%) |
Apr 04, 2023 | 14.43 | 14.86 | 13.53 | 13.67 | 1,037,653 | -0.23(-1.65%) |