Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.89 | 19.82 | 18.89 | 19.82 | 394,635 | +1.14(+6.10%) |
Feb 28, 2024 | 18.84 | 18.85 | 18.56 | 18.68 | 125,972 | -0.16(-0.85%) |
Feb 27, 2024 | 19.02 | 19.17 | 18.79 | 18.84 | 276,538 | -0.16(-0.84%) |
Feb 26, 2024 | 19.05 | 19.05 | 18.70 | 19.00 | 318,488 | -0.19(-0.99%) |
Feb 23, 2024 | 18.61 | 19.24 | 18.41 | 19.19 | 570,854 | +0.64(+3.45%) |
Feb 22, 2024 | 18.71 | 18.71 | 18.39 | 18.55 | 293,346 | -0.16(-0.86%) |
Feb 21, 2024 | 18.60 | 19.17 | 17.41 | 18.71 | 691,736 | -0.35(-1.84%) |
Feb 20, 2024 | 19.25 | 19.28 | 18.82 | 19.06 | 345,130 | -0.03(-0.16%) |
Feb 16, 2024 | 19.09 | 0 | +0.00(+0.00%) | |||
Feb 15, 2024 | 19.20 | 19.60 | 19.06 | 19.09 | 218,792 | +0.04(+0.21%) |
Feb 14, 2024 | 19.29 | 19.34 | 19.03 | 19.05 | 259,704 | -0.23(-1.19%) |
Feb 13, 2024 | 19.63 | 19.74 | 19.05 | 19.28 | 422,452 | -0.75(-3.74%) |
Feb 12, 2024 | 19.53 | 20.12 | 19.53 | 20.03 | 223,408 | +0.33(+1.68%) |
Feb 09, 2024 | 19.73 | 19.85 | 19.60 | 19.70 | 138,666 | +0.01(+0.05%) |
Feb 08, 2024 | 20.24 | 20.33 | 19.58 | 19.69 | 278,622 | -0.64(-3.15%) |
Feb 07, 2024 | 20.15 | 20.37 | 20.08 | 20.33 | 225,991 | +0.11(+0.54%) |
Feb 06, 2024 | 20.07 | 20.66 | 20.00 | 20.22 | 1,221,902 | +0.34(+1.71%) |
Feb 05, 2024 | 19.72 | 20.01 | 19.54 | 19.88 | 308,799 | -0.10(-0.50%) |
Feb 02, 2024 | 19.93 | 20.02 | 19.43 | 19.98 | 279,062 | -0.11(-0.55%) |
Feb 01, 2024 | 19.74 | 20.12 | 19.73 | 20.09 | 286,647 | +0.50(+2.55%) |
Jan 31, 2024 | 19.44 | 19.86 | 19.40 | 19.59 | 488,707 | +0.20(+1.03%) |
Jan 30, 2024 | 19.33 | 19.42 | 19.15 | 19.39 | 196,349 | +0.14(+0.73%) |
Jan 29, 2024 | 19.01 | 19.29 | 18.87 | 19.25 | 215,611 | +0.34(+1.80%) |
Jan 26, 2024 | 19.19 | 19.25 | 18.89 | 18.91 | 96,953 | -0.25(-1.30%) |
Jan 25, 2024 | 19.64 | 19.65 | 19.10 | 19.16 | 181,592 | -0.24(-1.24%) |
Jan 24, 2024 | 19.84 | 19.85 | 19.21 | 19.40 | 234,899 | -0.09(-0.46%) |
Jan 23, 2024 | 19.35 | 19.56 | 19.17 | 19.49 | 178,101 | +0.29(+1.51%) |
Jan 22, 2024 | 18.96 | 19.24 | 18.85 | 19.20 | 108,991 | +0.14(+0.73%) |
Jan 19, 2024 | 19.25 | 19.39 | 18.75 | 19.06 | 144,068 | -0.08(-0.42%) |
Jan 18, 2024 | 19.29 | 19.48 | 19.12 | 19.14 | 152,392 | -0.02(-0.10%) |
Jan 17, 2024 | 19.35 | 19.46 | 19.06 | 19.16 | 160,868 | -0.50(-2.54%) |
Jan 16, 2024 | 19.47 | 19.82 | 19.26 | 19.66 | 271,608 | -0.07(-0.35%) |
Jan 15, 2024 | 19.65 | 19.89 | 19.65 | 19.73 | 134,115 | +0.28(+1.44%) |
Jan 12, 2024 | 18.91 | 19.46 | 18.91 | 19.45 | 461,363 | +0.89(+4.80%) |
Jan 11, 2024 | 18.53 | 18.65 | 18.25 | 18.56 | 225,918 | +0.00(+0.00%) |
Jan 10, 2024 | 18.48 | 18.59 | 18.36 | 18.56 | 121,264 | +0.08(+0.43%) |
Jan 09, 2024 | 18.47 | 18.56 | 18.21 | 18.48 | 143,858 | +0.18(+0.98%) |
Jan 08, 2024 | 17.99 | 18.36 | 17.96 | 18.30 | 224,044 | +0.11(+0.60%) |
Jan 05, 2024 | 18.53 | 18.75 | 17.98 | 18.19 | 320,553 | -0.41(-2.20%) |
Jan 04, 2024 | 18.40 | 18.61 | 18.32 | 18.60 | 120,331 | +0.22(+1.20%) |
Jan 03, 2024 | 18.25 | 18.51 | 18.24 | 18.38 | 310,780 | -0.40(-2.13%) |
Jan 02, 2024 | 18.86 | 19.13 | 18.66 | 18.78 | 205,571 | -0.13(-0.69%) |
Dec 29, 2023 | 18.91 | 0 | -0.06(-0.32%) | |||
Dec 28, 2023 | 19.30 | 19.39 | 18.95 | 18.97 | 127,015 | -0.53(-2.72%) |
Dec 27, 2023 | 19.55 | 19.78 | 19.47 | 19.50 | 195,354 | -0.02(-0.10%) |
Dec 22, 2023 | 19.52 | 0 | +0.03(+0.15%) | |||
Dec 21, 2023 | 19.40 | 19.65 | 19.38 | 19.49 | 175,940 | +0.21(+1.09%) |
Dec 20, 2023 | 19.90 | 20.00 | 19.28 | 19.28 | 223,847 | -0.52(-2.63%) |
Dec 19, 2023 | 19.40 | 19.99 | 19.28 | 19.80 | 228,048 | +0.45(+2.33%) |
Dec 18, 2023 | 19.32 | 19.45 | 19.07 | 19.35 | 327,973 | +0.13(+0.68%) |
Dec 15, 2023 | 19.30 | 19.31 | 19.03 | 19.22 | 734,145 | -0.10(-0.52%) |
Dec 14, 2023 | 19.20 | 19.90 | 19.05 | 19.32 | 518,963 | +0.56(+2.99%) |
Dec 13, 2023 | 18.04 | 18.77 | 17.98 | 18.76 | 300,602 | +0.67(+3.70%) |
Dec 12, 2023 | 18.65 | 18.67 | 17.78 | 18.09 | 561,917 | -0.49(-2.64%) |
Dec 11, 2023 | 18.38 | 18.62 | 18.15 | 18.58 | 327,605 | -0.03(-0.16%) |
Dec 08, 2023 | 18.57 | 18.91 | 18.49 | 18.61 | 275,228 | -0.23(-1.22%) |
Dec 07, 2023 | 19.23 | 19.23 | 18.80 | 18.84 | 250,600 | -0.26(-1.36%) |
Dec 06, 2023 | 19.21 | 19.25 | 18.94 | 19.10 | 204,586 | +0.03(+0.16%) |
Dec 05, 2023 | 19.21 | 19.32 | 18.85 | 19.07 | 216,162 | -0.26(-1.35%) |
Dec 04, 2023 | 19.67 | 19.74 | 19.25 | 19.33 | 310,156 | -0.63(-3.16%) |
Dec 01, 2023 | 19.85 | 20.02 | 19.70 | 19.96 | 422,524 | +0.08(+0.40%) |
Nov 30, 2023 | 19.88 | 19.96 | 19.63 | 19.88 | 317,383 | -0.13(-0.65%) |
Nov 29, 2023 | 19.79 | 20.02 | 19.66 | 20.01 | 343,232 | +0.19(+0.96%) |
Nov 28, 2023 | 19.63 | 19.92 | 19.63 | 19.82 | 431,972 | +0.23(+1.17%) |
Nov 27, 2023 | 19.59 | 19.64 | 19.32 | 19.59 | 1,046,240 | +0.43(+2.24%) |
Nov 24, 2023 | 19.14 | 19.48 | 19.12 | 19.16 | 453,528 | -0.09(-0.47%) |
Nov 23, 2023 | 19.03 | 19.30 | 18.96 | 19.25 | 138,467 | +0.19(+1.00%) |
Nov 22, 2023 | 18.61 | 19.09 | 18.61 | 19.06 | 602,758 | +0.53(+2.86%) |
Nov 21, 2023 | 18.18 | 18.89 | 18.18 | 18.53 | 725,795 | +0.53(+2.94%) |
Nov 20, 2023 | 16.78 | 18.12 | 16.76 | 18.00 | 628,923 | +1.10(+6.51%) |
Nov 17, 2023 | 17.21 | 17.41 | 16.90 | 16.90 | 273,809 | -0.31(-1.80%) |
Nov 16, 2023 | 16.68 | 17.32 | 16.68 | 17.21 | 402,110 | +0.55(+3.30%) |
Nov 15, 2023 | 16.75 | 16.78 | 16.32 | 16.66 | 270,801 | -0.04(-0.24%) |
Nov 14, 2023 | 16.78 | 16.91 | 16.33 | 16.70 | 372,186 | +0.07(+0.42%) |
Nov 13, 2023 | 17.46 | 17.52 | 16.61 | 16.63 | 312,763 | -0.92(-5.24%) |
Nov 10, 2023 | 18.11 | 18.23 | 17.37 | 17.55 | 658,023 | -0.65(-3.57%) |
Nov 09, 2023 | 17.08 | 18.21 | 17.08 | 18.20 | 733,340 | +0.90(+5.20%) |
Nov 08, 2023 | 17.48 | 17.59 | 17.04 | 17.30 | 469,720 | -0.21(-1.20%) |
Nov 07, 2023 | 17.48 | 17.64 | 17.13 | 17.51 | 318,086 | -0.08(-0.45%) |
Nov 06, 2023 | 17.56 | 17.79 | 17.43 | 17.59 | 212,589 | +0.07(+0.40%) |
Nov 03, 2023 | 17.47 | 17.74 | 17.34 | 17.52 | 628,429 | +0.21(+1.21%) |
Nov 02, 2023 | 17.11 | 17.36 | 16.97 | 17.31 | 384,129 | +0.33(+1.94%) |
Nov 01, 2023 | 17.00 | 17.11 | 16.78 | 16.98 | 531,439 | +0.03(+0.18%) |
Oct 31, 2023 | 16.92 | 17.09 | 16.83 | 16.95 | 577,731 | -0.05(-0.29%) |
Oct 30, 2023 | 17.15 | 17.24 | 16.95 | 17.00 | 224,610 | -0.13(-0.76%) |
Oct 27, 2023 | 17.00 | 17.19 | 16.67 | 17.13 | 375,861 | +0.16(+0.94%) |
Oct 26, 2023 | 16.72 | 17.01 | 16.54 | 16.97 | 515,483 | +0.18(+1.07%) |
Oct 25, 2023 | 17.11 | 17.37 | 16.78 | 16.79 | 181,087 | -0.35(-2.04%) |
Oct 24, 2023 | 17.08 | 17.18 | 16.99 | 17.14 | 442,908 | -0.01(-0.06%) |
Oct 23, 2023 | 16.81 | 17.27 | 16.59 | 17.15 | 259,987 | +0.18(+1.06%) |
Oct 20, 2023 | 16.80 | 17.27 | 16.75 | 16.97 | 579,431 | +0.17(+1.01%) |
Oct 19, 2023 | 16.62 | 16.84 | 16.51 | 16.80 | 182,758 | +0.14(+0.84%) |
Oct 18, 2023 | 16.86 | 16.87 | 16.57 | 16.66 | 279,196 | +0.05(+0.30%) |
Oct 17, 2023 | 16.22 | 16.61 | 16.17 | 16.61 | 323,662 | +0.44(+2.72%) |
Oct 16, 2023 | 16.26 | 16.44 | 16.15 | 16.17 | 184,906 | -0.21(-1.28%) |
Oct 13, 2023 | 16.39 | 16.55 | 16.28 | 16.38 | 464,639 | +0.47(+2.95%) |
Oct 12, 2023 | 16.31 | 16.39 | 15.76 | 15.91 | 245,650 | -0.40(-2.45%) |
Oct 11, 2023 | 16.39 | 16.45 | 16.21 | 16.31 | 132,144 | +0.07(+0.43%) |
Oct 10, 2023 | 16.23 | 16.33 | 16.11 | 16.24 | 215,433 | +0.20(+1.25%) |
Oct 06, 2023 | 16.04 | 0 | +0.14(+0.88%) | |||
Oct 05, 2023 | 15.72 | 15.90 | 15.72 | 15.90 | 118,092 | +0.15(+0.95%) |
Oct 04, 2023 | 15.79 | 15.79 | 15.54 | 15.75 | 182,787 | +0.05(+0.32%) |
Oct 03, 2023 | 15.56 | 15.82 | 15.42 | 15.70 | 255,073 | +0.06(+0.38%) |
Oct 02, 2023 | 15.80 | 15.96 | 15.56 | 15.64 | 176,477 | -0.31(-1.94%) |
Sep 29, 2023 | 16.12 | 16.21 | 15.88 | 15.95 | 780,239 | +0.02(+0.13%) |
Sep 28, 2023 | 15.68 | 15.94 | 15.58 | 15.93 | 472,946 | +0.20(+1.27%) |
Sep 27, 2023 | 16.11 | 16.13 | 15.58 | 15.73 | 278,892 | -0.45(-2.78%) |
Sep 26, 2023 | 16.62 | 16.71 | 16.18 | 16.18 | 191,711 | -0.52(-3.11%) |
Sep 25, 2023 | 16.81 | 16.78 | 16.69 | 16.70 | 375,112 | -0.20(-1.18%) |
Sep 22, 2023 | 17.09 | 17.16 | 16.89 | 16.90 | 233,671 | -0.09(-0.53%) |
Sep 21, 2023 | 16.96 | 17.16 | 16.67 | 16.99 | 309,433 | -0.25(-1.45%) |
Sep 20, 2023 | 17.18 | 17.39 | 17.15 | 17.24 | 216,840 | +0.05(+0.29%) |
Sep 19, 2023 | 17.50 | 17.58 | 17.17 | 17.19 | 150,879 | -0.31(-1.77%) |
Sep 18, 2023 | 17.55 | 17.67 | 17.43 | 17.50 | 231,858 | -0.03(-0.17%) |
Sep 15, 2023 | 17.39 | 17.77 | 17.38 | 17.53 | 1,607,137 | +0.33(+1.92%) |
Sep 14, 2023 | 17.10 | 17.31 | 17.05 | 17.20 | 271,622 | +0.10(+0.58%) |
Sep 13, 2023 | 17.29 | 17.39 | 17.05 | 17.10 | 272,317 | -0.16(-0.93%) |
Sep 12, 2023 | 17.22 | 17.44 | 17.20 | 17.26 | 109,046 | -0.14(-0.80%) |
Sep 11, 2023 | 17.46 | 17.59 | 17.32 | 17.40 | 157,942 | +0.13(+0.75%) |
Sep 08, 2023 | 17.20 | 17.50 | 17.13 | 17.27 | 219,113 | +0.04(+0.23%) |
Sep 07, 2023 | 17.08 | 17.26 | 16.83 | 17.23 | 173,029 | +0.11(+0.64%) |
Sep 06, 2023 | 17.25 | 17.33 | 17.08 | 17.12 | 155,344 | -0.20(-1.15%) |
Sep 05, 2023 | 17.77 | 17.81 | 17.18 | 17.32 | 294,469 | -0.60(-3.35%) |
Sep 01, 2023 | 17.92 | 0 | -0.14(-0.78%) | |||
Aug 31, 2023 | 18.31 | 18.34 | 17.97 | 18.06 | 606,709 | -0.25(-1.37%) |
Aug 30, 2023 | 18.54 | 18.66 | 18.24 | 18.31 | 188,686 | -0.19(-1.03%) |
Aug 29, 2023 | 18.33 | 18.53 | 18.24 | 18.50 | 220,586 | +0.17(+0.93%) |
Aug 28, 2023 | 18.15 | 18.38 | 18.05 | 18.33 | 149,439 | +0.22(+1.21%) |
Aug 25, 2023 | 18.38 | 18.47 | 18.02 | 18.11 | 171,182 | -0.28(-1.52%) |
Aug 24, 2023 | 18.46 | 18.65 | 18.21 | 18.39 | 636,024 | -0.12(-0.65%) |
Aug 23, 2023 | 18.19 | 18.61 | 18.19 | 18.51 | 254,930 | +0.46(+2.55%) |
Aug 22, 2023 | 18.01 | 18.08 | 17.88 | 18.05 | 161,413 | +0.05(+0.28%) |
Aug 21, 2023 | 17.90 | 18.03 | 17.75 | 18.00 | 164,094 | +0.12(+0.67%) |
Aug 18, 2023 | 17.98 | 17.98 | 17.80 | 17.88 | 144,126 | -0.08(-0.45%) |
Aug 17, 2023 | 17.93 | 18.07 | 17.81 | 17.96 | 123,200 | +0.04(+0.22%) |
Aug 16, 2023 | 18.10 | 18.10 | 17.88 | 17.92 | 365,203 | -0.16(-0.88%) |
Aug 15, 2023 | 18.46 | 18.51 | 18.07 | 18.08 | 182,062 | -0.40(-2.16%) |
Aug 14, 2023 | 18.55 | 18.57 | 18.14 | 18.48 | 254,329 | -0.19(-1.02%) |
Aug 11, 2023 | 18.69 | 18.90 | 18.59 | 18.67 | 178,777 | -0.05(-0.27%) |
Aug 10, 2023 | 18.96 | 19.05 | 18.44 | 18.72 | 313,429 | -0.09(-0.48%) |
Aug 09, 2023 | 18.80 | 18.88 | 18.68 | 18.81 | 169,209 | +0.08(+0.43%) |
Aug 08, 2023 | 18.75 | 18.91 | 18.61 | 18.73 | 295,870 | -0.23(-1.21%) |
Aug 04, 2023 | 18.96 | 0 | +0.20(+1.07%) | |||
Aug 03, 2023 | 18.68 | 18.96 | 18.58 | 18.76 | 222,289 | +0.06(+0.32%) |
Aug 02, 2023 | 19.17 | 19.20 | 18.65 | 18.70 | 205,668 | -0.52(-2.71%) |
Aug 01, 2023 | 19.30 | 19.33 | 19.09 | 19.22 | 252,366 | -0.33(-1.69%) |
Jul 31, 2023 | 19.08 | 19.67 | 19.08 | 19.55 | 365,788 | +0.46(+2.41%) |
Jul 28, 2023 | 18.96 | 19.14 | 18.81 | 19.09 | 194,019 | +0.27(+1.43%) |
Jul 27, 2023 | 19.32 | 19.32 | 18.80 | 18.82 | 255,755 | -0.68(-3.49%) |
Jul 26, 2023 | 19.88 | 19.88 | 19.32 | 19.50 | 351,722 | -0.28(-1.42%) |
Jul 25, 2023 | 19.43 | 19.83 | 19.43 | 19.78 | 253,472 | +0.37(+1.91%) |
Jul 24, 2023 | 19.33 | 19.45 | 19.12 | 19.41 | 166,753 | +0.04(+0.21%) |
Jul 21, 2023 | 19.49 | 19.53 | 19.19 | 19.37 | 254,367 | -0.13(-0.67%) |
Jul 20, 2023 | 19.79 | 19.98 | 19.50 | 19.50 | 375,224 | -0.31(-1.56%) |
Jul 19, 2023 | 19.87 | 19.94 | 19.68 | 19.81 | 226,549 | -0.14(-0.70%) |
Jul 18, 2023 | 20.00 | 20.05 | 19.84 | 19.95 | 249,980 | +0.10(+0.50%) |
Jul 17, 2023 | 19.74 | 19.98 | 19.69 | 19.85 | 256,814 | -0.07(-0.35%) |
Jul 14, 2023 | 19.80 | 19.95 | 19.56 | 19.92 | 657,769 | +0.19(+0.96%) |
Jul 13, 2023 | 19.59 | 19.89 | 19.58 | 19.73 | 577,760 | +0.17(+0.87%) |
Jul 12, 2023 | 19.16 | 19.73 | 19.13 | 19.56 | 745,081 | +0.60(+3.16%) |
Jul 11, 2023 | 19.22 | 19.31 | 18.90 | 18.96 | 356,580 | -0.18(-0.94%) |
Jul 10, 2023 | 18.93 | 19.23 | 18.71 | 19.14 | 559,491 | +0.14(+0.74%) |
Jul 07, 2023 | 19.01 | 19.39 | 18.80 | 19.00 | 614,004 | +0.06(+0.32%) |
Jul 06, 2023 | 18.44 | 19.00 | 17.95 | 18.94 | 1,969,987 | +0.50(+2.71%) |
Jul 05, 2023 | 19.81 | 19.94 | 17.60 | 18.44 | 4,333,611 | -2.01(-9.83%) |
Jul 04, 2023 | 20.69 | 20.77 | 20.26 | 20.45 | 164,698 | +0.09(+0.44%) |
Jun 30, 2023 | 20.36 | 0 | +0.37(+1.85%) | |||
Jun 29, 2023 | 19.61 | 20.02 | 19.52 | 19.99 | 216,190 | +0.22(+1.11%) |
Jun 28, 2023 | 19.84 | 20.04 | 19.67 | 19.77 | 400,802 | -0.18(-0.90%) |
Jun 27, 2023 | 20.00 | 20.09 | 19.70 | 19.95 | 426,145 | -0.04(-0.20%) |
Jun 26, 2023 | 19.93 | 20.18 | 19.82 | 19.99 | 194,185 | +0.15(+0.76%) |
Jun 23, 2023 | 20.10 | 20.23 | 19.79 | 19.84 | 332,442 | -0.05(-0.25%) |
Jun 22, 2023 | 19.67 | 19.96 | 19.61 | 19.89 | 214,090 | +0.06(+0.30%) |
Jun 21, 2023 | 19.70 | 19.88 | 19.48 | 19.83 | 323,409 | +0.06(+0.30%) |
Jun 20, 2023 | 20.48 | 20.48 | 19.76 | 19.77 | 434,443 | -0.83(-4.03%) |
Jun 19, 2023 | 20.58 | 20.78 | 20.54 | 20.60 | 60,022 | -0.04(-0.19%) |
Jun 16, 2023 | 20.46 | 20.77 | 20.23 | 20.64 | 717,919 | +0.27(+1.33%) |
Jun 15, 2023 | 20.76 | 20.78 | 20.34 | 20.37 | 322,136 | -0.50(-2.40%) |
Jun 14, 2023 | 21.00 | 21.16 | 20.62 | 20.87 | 235,414 | +0.01(+0.05%) |
Jun 13, 2023 | 21.29 | 21.48 | 20.71 | 20.86 | 248,943 | -0.38(-1.79%) |
Jun 12, 2023 | 21.40 | 21.40 | 20.79 | 21.24 | 454,615 | -0.21(-0.98%) |
Jun 09, 2023 | 21.56 | 21.72 | 21.37 | 21.45 | 236,410 | -0.17(-0.79%) |
Jun 08, 2023 | 21.48 | 21.78 | 21.46 | 21.62 | 352,991 | +0.41(+1.93%) |
Jun 07, 2023 | 21.70 | 22.03 | 21.08 | 21.21 | 228,641 | -0.43(-1.99%) |
Jun 06, 2023 | 21.61 | 21.72 | 21.40 | 21.64 | 189,254 | +0.02(+0.09%) |
Jun 05, 2023 | 21.30 | 21.75 | 21.30 | 21.62 | 231,279 | +0.18(+0.84%) |
Jun 02, 2023 | 21.81 | 21.91 | 21.28 | 21.44 | 462,397 | -0.39(-1.79%) |
Jun 01, 2023 | 21.60 | 22.00 | 21.54 | 21.83 | 240,931 | +0.28(+1.30%) |
May 31, 2023 | 21.02 | 21.73 | 21.01 | 21.55 | 573,032 | +0.61(+2.91%) |
May 30, 2023 | 21.03 | 21.10 | 20.71 | 20.94 | 210,194 | +0.07(+0.34%) |
May 29, 2023 | 20.80 | 20.95 | 20.80 | 20.87 | 44,811 | -0.06(-0.29%) |
May 26, 2023 | 21.18 | 21.27 | 20.77 | 20.93 | 798,703 | -0.12(-0.57%) |
May 25, 2023 | 21.20 | 21.23 | 20.94 | 21.05 | 246,499 | -0.18(-0.85%) |
May 24, 2023 | 21.97 | 21.98 | 21.20 | 21.23 | 211,529 | -0.58(-2.66%) |
May 23, 2023 | 21.63 | 22.00 | 21.54 | 21.81 | 310,985 | -0.16(-0.73%) |
May 19, 2023 | 21.97 | 0 | +0.38(+1.76%) | |||
May 18, 2023 | 22.16 | 22.16 | 21.09 | 21.59 | 577,748 | -0.75(-3.36%) |
May 17, 2023 | 22.71 | 22.74 | 22.20 | 22.34 | 311,603 | -0.48(-2.10%) |
May 16, 2023 | 23.29 | 23.34 | 22.71 | 22.82 | 334,624 | -0.63(-2.69%) |
May 15, 2023 | 23.28 | 23.63 | 23.27 | 23.45 | 228,041 | +0.17(+0.73%) |
May 12, 2023 | 22.96 | 23.38 | 22.75 | 23.28 | 736,434 | +0.28(+1.22%) |
May 11, 2023 | 23.48 | 23.55 | 22.68 | 23.00 | 402,750 | -0.05(-0.22%) |
May 10, 2023 | 23.22 | 23.25 | 22.71 | 23.05 | 299,118 | -0.15(-0.65%) |
May 09, 2023 | 23.46 | 23.54 | 23.09 | 23.20 | 346,524 | -0.24(-1.02%) |
May 08, 2023 | 23.27 | 23.53 | 23.09 | 23.44 | 215,724 | +0.01(+0.04%) |
May 05, 2023 | 23.18 | 23.52 | 22.89 | 23.43 | 385,273 | -0.38(-1.60%) |
May 04, 2023 | 24.05 | 24.42 | 23.81 | 23.81 | 650,873 | -0.13(-0.54%) |
May 03, 2023 | 23.72 | 24.21 | 23.62 | 23.94 | 353,302 | +0.27(+1.14%) |
May 02, 2023 | 22.35 | 23.75 | 22.35 | 23.67 | 784,742 | +1.41(+6.33%) |
May 01, 2023 | 22.35 | 22.80 | 22.23 | 22.26 | 618,412 | +0.24(+1.09%) |
Apr 28, 2023 | 22.21 | 22.31 | 21.84 | 22.02 | 217,990 | -0.15(-0.68%) |
Apr 27, 2023 | 22.05 | 22.19 | 21.76 | 22.17 | 407,703 | -0.08(-0.36%) |
Apr 26, 2023 | 22.49 | 22.59 | 22.22 | 22.25 | 457,411 | -0.16(-0.71%) |
Apr 25, 2023 | 21.81 | 22.42 | 21.68 | 22.41 | 479,657 | +0.51(+2.33%) |
Apr 24, 2023 | 21.67 | 21.96 | 21.58 | 21.90 | 334,743 | +0.18(+0.83%) |
Apr 21, 2023 | 21.77 | 21.94 | 21.53 | 21.72 | 351,800 | -0.14(-0.64%) |
Apr 20, 2023 | 21.79 | 22.07 | 21.79 | 21.86 | 267,242 | +0.23(+1.06%) |
Apr 19, 2023 | 21.41 | 21.68 | 21.31 | 21.63 | 288,734 | -0.11(-0.51%) |
Apr 18, 2023 | 21.63 | 22.16 | 21.59 | 21.74 | 260,028 | +0.14(+0.65%) |
Apr 17, 2023 | 22.01 | 22.02 | 21.46 | 21.60 | 270,481 | -0.46(-2.09%) |
Apr 14, 2023 | 22.02 | 22.16 | 21.58 | 22.06 | 282,000 | -0.17(-0.76%) |
Apr 13, 2023 | 22.43 | 22.54 | 22.19 | 22.23 | 422,335 | +0.08(+0.36%) |
Apr 12, 2023 | 22.46 | 22.64 | 22.06 | 22.15 | 352,036 | -0.02(-0.09%) |
Apr 11, 2023 | 21.95 | 22.53 | 21.94 | 22.17 | 557,577 | +0.29(+1.33%) |
Apr 10, 2023 | 22.20 | 22.25 | 21.66 | 21.88 | 346,700 | -0.49(-2.19%) |
Apr 06, 2023 | 22.37 | 0 | -0.02(-0.09%) | |||
Apr 05, 2023 | 22.77 | 22.87 | 22.13 | 22.39 | 636,810 | -0.10(-0.44%) |
Apr 04, 2023 | 21.86 | 22.61 | 21.78 | 22.49 | 529,860 | +0.62(+2.83%) |
Apr 03, 2023 | 21.26 | 21.97 | 21.22 | 21.87 | 645,091 | +0.51(+2.39%) |
Mar 31, 2023 | 21.21 | 21.47 | 21.12 | 21.36 | 359,749 | +0.18(+0.85%) |
Mar 30, 2023 | 21.15 | 21.25 | 20.88 | 21.18 | 313,764 | +0.14(+0.67%) |
Mar 29, 2023 | 20.93 | 21.14 | 20.83 | 21.04 | 284,666 | -0.10(-0.47%) |
Mar 28, 2023 | 20.80 | 21.18 | 20.58 | 21.14 | 407,835 | +0.42(+2.03%) |
Mar 27, 2023 | 20.24 | 20.79 | 20.05 | 20.72 | 618,101 | +0.12(+0.58%) |
Mar 24, 2023 | 20.67 | 20.94 | 20.55 | 20.60 | 291,905 | +0.02(+0.10%) |
Mar 23, 2023 | 20.23 | 20.80 | 20.14 | 20.58 | 466,901 | +0.45(+2.24%) |
Mar 22, 2023 | 19.81 | 20.38 | 19.81 | 20.13 | 438,406 | +0.37(+1.87%) |
Mar 21, 2023 | 19.90 | 19.97 | 19.37 | 19.76 | 404,752 | -0.51(-2.52%) |
Mar 20, 2023 | 20.58 | 20.71 | 20.06 | 20.27 | 428,921 | -0.34(-1.65%) |
Mar 17, 2023 | 19.50 | 20.61 | 19.30 | 20.61 | 2,383,909 | +1.37(+7.12%) |
Mar 16, 2023 | 19.31 | 19.35 | 18.75 | 19.24 | 428,353 | -0.09(-0.47%) |
Mar 15, 2023 | 19.71 | 19.85 | 19.11 | 19.33 | 1,033,613 | +0.06(+0.31%) |
Mar 14, 2023 | 18.74 | 19.29 | 18.69 | 19.27 | 760,883 | +0.42(+2.23%) |
Mar 13, 2023 | 18.54 | 18.93 | 18.46 | 18.85 | 683,550 | +0.81(+4.49%) |
Mar 10, 2023 | 17.95 | 18.49 | 17.88 | 18.04 | 636,811 | +0.34(+1.92%) |
Mar 09, 2023 | 17.69 | 17.88 | 17.65 | 17.70 | 261,594 | +0.12(+0.68%) |
Mar 08, 2023 | 17.92 | 18.01 | 17.56 | 17.58 | 368,996 | -0.30(-1.68%) |
Mar 07, 2023 | 18.25 | 18.48 | 17.78 | 17.88 | 587,738 | -0.52(-2.83%) |
Mar 06, 2023 | 18.41 | 18.73 | 18.24 | 18.40 | 622,309 | -0.09(-0.49%) |
Mar 03, 2023 | 18.45 | 18.56 | 18.22 | 18.49 | 403,463 | +0.17(+0.93%) |
Mar 02, 2023 | 18.35 | 18.42 | 18.20 | 18.32 | 255,209 | -0.08(-0.43%) |