Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.81 | 17.14 | 16.77 | 16.84 | 1,804,653 | +0.26(+1.57%) |
Feb 28, 2024 | 16.91 | 16.91 | 16.56 | 16.58 | 865,376 | -0.31(-1.84%) |
Feb 27, 2024 | 17.02 | 17.10 | 16.74 | 16.89 | 1,064,311 | -0.12(-0.71%) |
Feb 26, 2024 | 17.12 | 17.17 | 16.92 | 17.01 | 444,253 | -0.35(-2.02%) |
Feb 23, 2024 | 17.05 | 17.38 | 16.74 | 17.36 | 776,202 | +0.33(+1.94%) |
Feb 22, 2024 | 17.19 | 17.50 | 16.87 | 17.03 | 874,330 | -0.42(-2.41%) |
Feb 21, 2024 | 17.47 | 17.50 | 17.28 | 17.45 | 557,183 | -0.04(-0.23%) |
Feb 20, 2024 | 17.78 | 17.88 | 17.42 | 17.49 | 618,582 | -0.18(-1.02%) |
Feb 16, 2024 | 17.67 | 0 | +0.25(+1.44%) | |||
Feb 15, 2024 | 17.10 | 17.53 | 17.05 | 17.42 | 652,674 | +0.64(+3.81%) |
Feb 14, 2024 | 16.72 | 16.85 | 16.50 | 16.78 | 544,182 | +0.16(+0.96%) |
Feb 13, 2024 | 17.21 | 17.22 | 16.52 | 16.62 | 751,472 | -1.06(-6.00%) |
Feb 12, 2024 | 17.45 | 17.79 | 17.44 | 17.68 | 501,162 | +0.19(+1.09%) |
Feb 09, 2024 | 17.61 | 17.65 | 17.27 | 17.49 | 657,602 | -0.16(-0.91%) |
Feb 08, 2024 | 17.75 | 17.80 | 17.59 | 17.65 | 550,547 | -0.13(-0.73%) |
Feb 07, 2024 | 17.88 | 17.99 | 17.73 | 17.78 | 470,631 | -0.19(-1.06%) |
Feb 06, 2024 | 17.77 | 18.02 | 17.69 | 17.97 | 452,160 | +0.21(+1.18%) |
Feb 05, 2024 | 18.04 | 18.13 | 17.68 | 17.76 | 619,763 | -0.60(-3.27%) |
Feb 02, 2024 | 18.30 | 18.48 | 18.10 | 18.36 | 822,192 | -0.48(-2.55%) |
Feb 01, 2024 | 18.38 | 18.85 | 18.35 | 18.84 | 734,566 | +0.64(+3.52%) |
Jan 31, 2024 | 18.34 | 18.61 | 18.05 | 18.20 | 1,116,299 | -0.02(-0.11%) |
Jan 30, 2024 | 18.45 | 18.50 | 18.02 | 18.22 | 790,719 | +0.22(+1.22%) |
Jan 29, 2024 | 18.80 | 18.84 | 18.00 | 18.00 | 3,699,619 | -0.66(-3.54%) |
Jan 26, 2024 | 18.71 | 18.98 | 18.64 | 18.66 | 312,027 | -0.19(-1.01%) |
Jan 25, 2024 | 18.91 | 19.01 | 18.69 | 18.85 | 322,748 | +0.30(+1.62%) |
Jan 24, 2024 | 19.28 | 19.35 | 18.49 | 18.55 | 513,088 | -0.34(-1.80%) |
Jan 23, 2024 | 18.64 | 18.95 | 18.57 | 18.89 | 444,633 | +0.35(+1.89%) |
Jan 22, 2024 | 18.01 | 18.66 | 17.94 | 18.54 | 464,349 | +0.27(+1.48%) |
Jan 19, 2024 | 18.52 | 18.52 | 18.07 | 18.27 | 593,595 | -0.25(-1.35%) |
Jan 18, 2024 | 18.36 | 18.53 | 18.16 | 18.52 | 638,719 | +0.01(+0.05%) |
Jan 17, 2024 | 19.43 | 19.43 | 18.39 | 18.51 | 813,405 | -1.33(-6.70%) |
Jan 16, 2024 | 20.42 | 20.44 | 19.81 | 19.84 | 550,247 | -0.78(-3.78%) |
Jan 15, 2024 | 20.80 | 20.81 | 20.61 | 20.62 | 86,852 | -0.15(-0.72%) |
Jan 12, 2024 | 20.30 | 20.80 | 20.30 | 20.77 | 593,163 | +1.02(+5.16%) |
Jan 11, 2024 | 20.00 | 20.14 | 19.49 | 19.75 | 453,886 | -0.36(-1.79%) |
Jan 10, 2024 | 20.28 | 20.45 | 19.83 | 20.11 | 424,070 | -0.22(-1.08%) |
Jan 09, 2024 | 20.70 | 20.70 | 20.21 | 20.33 | 365,829 | -0.28(-1.36%) |
Jan 08, 2024 | 20.35 | 20.68 | 20.25 | 20.61 | 253,587 | -0.11(-0.53%) |
Jan 05, 2024 | 20.70 | 21.24 | 20.49 | 20.72 | 427,568 | +0.03(+0.14%) |
Jan 04, 2024 | 20.31 | 20.70 | 20.18 | 20.69 | 462,395 | +0.37(+1.82%) |
Jan 03, 2024 | 20.83 | 20.83 | 20.24 | 20.32 | 476,364 | -0.91(-4.29%) |
Jan 02, 2024 | 21.66 | 21.88 | 21.18 | 21.23 | 355,216 | -0.40(-1.85%) |
Dec 29, 2023 | 21.63 | 0 | -0.24(-1.10%) | |||
Dec 28, 2023 | 22.13 | 22.51 | 21.87 | 21.87 | 346,716 | -0.45(-2.02%) |
Dec 27, 2023 | 22.09 | 22.48 | 22.05 | 22.32 | 300,983 | +0.17(+0.77%) |
Dec 22, 2023 | 22.15 | 0 | +0.31(+1.42%) | |||
Dec 21, 2023 | 21.46 | 21.96 | 21.46 | 21.84 | 456,660 | +0.60(+2.82%) |
Dec 20, 2023 | 21.64 | 21.70 | 21.24 | 21.24 | 566,323 | -0.30(-1.39%) |
Dec 19, 2023 | 20.91 | 21.61 | 20.84 | 21.54 | 1,323,176 | +0.87(+4.21%) |
Dec 18, 2023 | 20.85 | 21.00 | 20.55 | 20.67 | 430,162 | -0.16(-0.77%) |
Dec 15, 2023 | 21.02 | 21.03 | 20.62 | 20.83 | 1,077,452 | -0.29(-1.37%) |
Dec 14, 2023 | 21.43 | 21.82 | 20.98 | 21.12 | 1,012,637 | +0.16(+0.76%) |
Dec 13, 2023 | 19.39 | 21.01 | 19.34 | 20.96 | 1,247,146 | +1.47(+7.54%) |
Dec 12, 2023 | 20.11 | 20.20 | 19.47 | 19.49 | 887,713 | -0.59(-2.94%) |
Dec 11, 2023 | 19.88 | 20.14 | 19.50 | 20.08 | 549,803 | -0.12(-0.59%) |
Dec 08, 2023 | 20.43 | 20.61 | 20.15 | 20.20 | 606,239 | -0.56(-2.70%) |
Dec 07, 2023 | 20.98 | 20.98 | 20.54 | 20.76 | 529,277 | -0.11(-0.53%) |
Dec 06, 2023 | 21.17 | 21.34 | 20.84 | 20.87 | 392,865 | -0.05(-0.24%) |
Dec 05, 2023 | 21.43 | 21.55 | 20.64 | 20.92 | 501,937 | -0.62(-2.88%) |
Dec 04, 2023 | 21.47 | 21.78 | 21.23 | 21.54 | 662,238 | -0.30(-1.37%) |
Dec 01, 2023 | 21.14 | 21.86 | 20.97 | 21.84 | 619,813 | +0.58(+2.73%) |
Nov 30, 2023 | 21.13 | 21.29 | 20.77 | 21.26 | 814,318 | -0.02(-0.09%) |
Nov 29, 2023 | 21.17 | 21.38 | 20.92 | 21.28 | 585,389 | +0.08(+0.38%) |
Nov 28, 2023 | 20.72 | 21.20 | 20.57 | 21.20 | 510,249 | +0.76(+3.72%) |
Nov 27, 2023 | 20.57 | 20.67 | 20.20 | 20.44 | 529,341 | +0.47(+2.35%) |
Nov 24, 2023 | 19.67 | 20.19 | 19.66 | 19.97 | 293,974 | +0.29(+1.47%) |
Nov 23, 2023 | 19.74 | 19.84 | 19.65 | 19.68 | 59,553 | -0.03(-0.15%) |
Nov 22, 2023 | 20.11 | 20.11 | 19.67 | 19.71 | 371,223 | -0.29(-1.45%) |
Nov 21, 2023 | 19.93 | 20.20 | 19.88 | 20.00 | 525,742 | +0.42(+2.15%) |
Nov 20, 2023 | 19.32 | 19.77 | 19.15 | 19.58 | 451,060 | -0.06(-0.31%) |
Nov 17, 2023 | 19.81 | 19.90 | 19.53 | 19.64 | 415,275 | -0.14(-0.71%) |
Nov 16, 2023 | 19.49 | 20.18 | 19.48 | 19.78 | 701,922 | +0.53(+2.75%) |
Nov 15, 2023 | 19.33 | 19.40 | 19.05 | 19.25 | 434,637 | +0.03(+0.16%) |
Nov 14, 2023 | 18.64 | 19.40 | 18.51 | 19.22 | 719,102 | +1.04(+5.72%) |
Nov 13, 2023 | 18.26 | 18.50 | 18.14 | 18.18 | 395,100 | -0.20(-1.09%) |
Nov 10, 2023 | 18.74 | 18.84 | 18.16 | 18.38 | 791,067 | -0.54(-2.85%) |
Nov 09, 2023 | 18.84 | 19.37 | 18.65 | 18.92 | 605,373 | +0.12(+0.64%) |
Nov 08, 2023 | 20.10 | 20.14 | 18.71 | 18.80 | 966,701 | -1.84(-8.91%) |
Nov 07, 2023 | 20.56 | 20.68 | 20.08 | 20.64 | 448,464 | -0.21(-1.01%) |
Nov 06, 2023 | 20.88 | 21.17 | 20.83 | 20.85 | 447,595 | -0.13(-0.62%) |
Nov 03, 2023 | 20.14 | 21.19 | 19.97 | 20.98 | 738,103 | +1.14(+5.75%) |
Nov 02, 2023 | 20.55 | 20.55 | 19.67 | 19.84 | 480,294 | -0.48(-2.36%) |
Nov 01, 2023 | 20.37 | 20.50 | 19.93 | 20.32 | 449,929 | +0.06(+0.30%) |
Oct 31, 2023 | 20.60 | 20.89 | 20.02 | 20.26 | 579,272 | -0.40(-1.94%) |
Oct 30, 2023 | 21.27 | 21.28 | 20.57 | 20.66 | 347,966 | -0.30(-1.43%) |
Oct 27, 2023 | 20.81 | 20.97 | 20.29 | 20.96 | 365,663 | +0.17(+0.82%) |
Oct 26, 2023 | 20.69 | 20.90 | 20.30 | 20.79 | 566,037 | +0.10(+0.48%) |
Oct 25, 2023 | 20.79 | 21.24 | 20.66 | 20.69 | 258,516 | -0.24(-1.15%) |
Oct 24, 2023 | 20.52 | 21.08 | 20.45 | 20.93 | 310,058 | +0.13(+0.62%) |
Oct 23, 2023 | 20.82 | 21.07 | 20.27 | 20.80 | 418,057 | -0.23(-1.09%) |
Oct 20, 2023 | 21.00 | 21.87 | 20.94 | 21.03 | 869,895 | +0.14(+0.67%) |
Oct 19, 2023 | 20.81 | 20.99 | 20.51 | 20.89 | 333,338 | +0.08(+0.38%) |
Oct 18, 2023 | 20.92 | 21.65 | 20.71 | 20.81 | 578,052 | +0.16(+0.77%) |
Oct 17, 2023 | 20.32 | 20.84 | 20.22 | 20.65 | 427,196 | +0.41(+2.03%) |
Oct 16, 2023 | 20.09 | 20.47 | 20.00 | 20.24 | 520,135 | -0.06(-0.30%) |
Oct 13, 2023 | 19.82 | 20.35 | 19.67 | 20.30 | 752,780 | +1.28(+6.73%) |
Oct 12, 2023 | 19.66 | 19.94 | 18.98 | 19.02 | 502,361 | -0.78(-3.94%) |
Oct 11, 2023 | 19.63 | 19.86 | 19.34 | 19.80 | 457,691 | +0.40(+2.06%) |
Oct 10, 2023 | 19.36 | 19.55 | 19.26 | 19.40 | 403,491 | +0.43(+2.27%) |
Oct 06, 2023 | 18.97 | 0 | +0.03(+0.16%) | |||
Oct 05, 2023 | 18.75 | 19.02 | 18.54 | 18.94 | 359,088 | +0.08(+0.42%) |
Oct 04, 2023 | 18.88 | 18.91 | 18.58 | 18.86 | 339,504 | +0.03(+0.16%) |
Oct 03, 2023 | 18.65 | 18.96 | 18.47 | 18.83 | 447,791 | +0.11(+0.59%) |
Oct 02, 2023 | 19.31 | 19.49 | 18.60 | 18.72 | 655,023 | -0.94(-4.78%) |
Sep 29, 2023 | 19.75 | 19.93 | 19.45 | 19.66 | 1,153,997 | +0.28(+1.44%) |
Sep 28, 2023 | 19.08 | 19.41 | 18.87 | 19.38 | 583,250 | +0.27(+1.41%) |
Sep 27, 2023 | 19.25 | 19.36 | 19.00 | 19.11 | 567,636 | -0.26(-1.34%) |
Sep 26, 2023 | 20.07 | 20.07 | 19.31 | 19.37 | 578,872 | -0.87(-4.30%) |
Sep 25, 2023 | 20.52 | 20.24 | 19.98 | 20.24 | 782,008 | -0.28(-1.36%) |
Sep 22, 2023 | 21.04 | 21.08 | 20.47 | 20.52 | 413,975 | -0.30(-1.44%) |
Sep 21, 2023 | 21.31 | 21.31 | 20.80 | 20.82 | 540,241 | -0.96(-4.41%) |
Sep 20, 2023 | 21.78 | 22.07 | 21.72 | 21.78 | 448,258 | +0.03(+0.14%) |
Sep 19, 2023 | 22.56 | 22.56 | 21.60 | 21.75 | 543,556 | -0.80(-3.55%) |
Sep 18, 2023 | 22.43 | 22.71 | 22.27 | 22.55 | 413,420 | +0.27(+1.21%) |
Sep 15, 2023 | 22.26 | 22.87 | 22.16 | 22.28 | 3,153,970 | +0.38(+1.74%) |
Sep 14, 2023 | 21.53 | 22.15 | 21.50 | 21.90 | 431,731 | +0.36(+1.67%) |
Sep 13, 2023 | 21.54 | 21.66 | 21.39 | 21.54 | 332,145 | +0.03(+0.14%) |
Sep 12, 2023 | 21.28 | 21.86 | 21.25 | 21.51 | 305,073 | +0.10(+0.47%) |
Sep 11, 2023 | 21.33 | 21.52 | 21.20 | 21.41 | 263,267 | +0.34(+1.61%) |
Sep 08, 2023 | 21.09 | 21.44 | 20.97 | 21.07 | 325,119 | +0.09(+0.43%) |
Sep 07, 2023 | 20.99 | 21.18 | 20.87 | 20.98 | 273,145 | -0.16(-0.76%) |
Sep 06, 2023 | 20.96 | 21.27 | 20.90 | 21.14 | 431,841 | +0.06(+0.28%) |
Sep 05, 2023 | 21.74 | 21.99 | 21.08 | 21.08 | 579,338 | -1.06(-4.79%) |
Sep 01, 2023 | 22.14 | 0 | -0.20(-0.90%) | |||
Aug 31, 2023 | 22.28 | 22.49 | 22.12 | 22.34 | 1,100,524 | +0.04(+0.18%) |
Aug 30, 2023 | 22.74 | 22.94 | 22.14 | 22.30 | 479,027 | -0.23(-1.02%) |
Aug 29, 2023 | 22.02 | 22.55 | 21.95 | 22.53 | 377,596 | +0.55(+2.50%) |
Aug 28, 2023 | 21.31 | 22.18 | 21.29 | 21.98 | 464,114 | +0.62(+2.90%) |
Aug 25, 2023 | 21.51 | 21.87 | 21.14 | 21.36 | 471,283 | -0.23(-1.07%) |
Aug 24, 2023 | 21.70 | 22.03 | 21.47 | 21.59 | 884,826 | -0.20(-0.92%) |
Aug 23, 2023 | 21.31 | 22.11 | 21.28 | 21.79 | 648,884 | +0.85(+4.06%) |
Aug 22, 2023 | 20.87 | 20.95 | 20.48 | 20.94 | 414,567 | +0.16(+0.77%) |
Aug 21, 2023 | 20.81 | 20.92 | 20.35 | 20.78 | 498,460 | +0.14(+0.68%) |
Aug 18, 2023 | 20.68 | 20.81 | 20.51 | 20.64 | 287,036 | -0.24(-1.15%) |
Aug 17, 2023 | 20.93 | 20.99 | 20.57 | 20.88 | 339,484 | +0.26(+1.26%) |
Aug 16, 2023 | 20.89 | 21.10 | 20.60 | 20.62 | 333,771 | -0.18(-0.87%) |
Aug 15, 2023 | 21.07 | 21.26 | 20.73 | 20.80 | 378,890 | -0.43(-2.03%) |
Aug 14, 2023 | 21.05 | 21.41 | 20.79 | 21.23 | 321,589 | -0.11(-0.52%) |
Aug 11, 2023 | 20.85 | 21.34 | 20.74 | 21.34 | 597,787 | +0.40(+1.91%) |
Aug 10, 2023 | 20.42 | 21.02 | 20.22 | 20.94 | 757,066 | +0.77(+3.82%) |
Aug 09, 2023 | 20.55 | 20.55 | 20.15 | 20.17 | 545,931 | -0.36(-1.75%) |
Aug 08, 2023 | 20.44 | 20.72 | 20.36 | 20.53 | 344,815 | -0.19(-0.92%) |
Aug 04, 2023 | 20.72 | 0 | +0.12(+0.58%) | |||
Aug 03, 2023 | 20.79 | 20.99 | 20.46 | 20.60 | 398,389 | -0.34(-1.62%) |
Aug 02, 2023 | 21.63 | 21.65 | 20.79 | 20.94 | 494,257 | -0.71(-3.28%) |
Aug 01, 2023 | 21.95 | 22.17 | 21.57 | 21.65 | 489,367 | -0.67(-3.00%) |
Jul 31, 2023 | 21.27 | 22.59 | 21.27 | 22.32 | 849,259 | +1.34(+6.39%) |
Jul 28, 2023 | 20.80 | 21.05 | 20.60 | 20.98 | 353,511 | +0.39(+1.89%) |
Jul 27, 2023 | 21.15 | 21.21 | 20.38 | 20.59 | 651,102 | -0.82(-3.83%) |
Jul 26, 2023 | 21.52 | 21.65 | 21.12 | 21.41 | 331,577 | -0.03(-0.14%) |
Jul 25, 2023 | 21.28 | 21.58 | 21.10 | 21.44 | 307,422 | +0.29(+1.37%) |
Jul 24, 2023 | 21.61 | 21.62 | 21.08 | 21.15 | 312,825 | -0.53(-2.44%) |
Jul 21, 2023 | 21.31 | 21.72 | 21.21 | 21.68 | 528,712 | +0.31(+1.45%) |
Jul 20, 2023 | 22.10 | 22.21 | 21.36 | 21.37 | 782,562 | -0.83(-3.74%) |
Jul 19, 2023 | 21.77 | 22.22 | 21.69 | 22.20 | 810,113 | +0.42(+1.93%) |
Jul 18, 2023 | 21.45 | 22.00 | 21.31 | 21.78 | 667,579 | +0.56(+2.64%) |
Jul 17, 2023 | 20.87 | 21.29 | 20.65 | 21.22 | 412,777 | +0.17(+0.81%) |
Jul 14, 2023 | 20.77 | 21.37 | 20.69 | 21.05 | 659,197 | +0.40(+1.94%) |
Jul 13, 2023 | 21.01 | 21.11 | 20.59 | 20.65 | 617,049 | -0.30(-1.43%) |
Jul 12, 2023 | 20.13 | 21.05 | 20.13 | 20.95 | 998,419 | +1.15(+5.81%) |
Jul 11, 2023 | 19.73 | 19.87 | 19.46 | 19.80 | 806,606 | +0.16(+0.81%) |
Jul 10, 2023 | 18.99 | 19.68 | 18.96 | 19.64 | 493,744 | +0.52(+2.72%) |
Jul 07, 2023 | 18.90 | 19.31 | 18.86 | 19.12 | 453,656 | +0.36(+1.92%) |
Jul 06, 2023 | 19.01 | 19.06 | 18.69 | 18.76 | 711,049 | -0.39(-2.04%) |
Jul 05, 2023 | 19.80 | 19.90 | 19.13 | 19.15 | 479,915 | -0.51(-2.59%) |
Jul 04, 2023 | 19.59 | 19.66 | 19.44 | 19.66 | 149,873 | +0.36(+1.87%) |
Jun 30, 2023 | 19.30 | 0 | +0.42(+2.22%) | |||
Jun 29, 2023 | 18.60 | 18.95 | 18.48 | 18.88 | 476,154 | +0.15(+0.80%) |
Jun 28, 2023 | 18.91 | 18.99 | 18.66 | 18.73 | 430,069 | -0.20(-1.06%) |
Jun 27, 2023 | 19.24 | 19.34 | 18.72 | 18.93 | 579,050 | -0.31(-1.61%) |
Jun 26, 2023 | 19.19 | 19.38 | 18.97 | 19.24 | 361,564 | +0.19(+1.00%) |
Jun 23, 2023 | 19.15 | 19.44 | 18.86 | 19.05 | 431,278 | +0.14(+0.74%) |
Jun 22, 2023 | 18.78 | 18.98 | 18.72 | 18.91 | 380,309 | -0.03(-0.16%) |
Jun 21, 2023 | 19.12 | 19.18 | 18.84 | 18.94 | 501,421 | -0.33(-1.71%) |
Jun 20, 2023 | 19.92 | 20.02 | 19.25 | 19.27 | 961,404 | -0.86(-4.27%) |
Jun 19, 2023 | 20.25 | 20.29 | 20.08 | 20.13 | 124,041 | -0.18(-0.89%) |
Jun 16, 2023 | 20.05 | 20.38 | 19.82 | 20.31 | 2,942,136 | +0.34(+1.70%) |
Jun 15, 2023 | 19.88 | 20.00 | 19.61 | 19.97 | 660,589 | -0.12(-0.60%) |
Jun 14, 2023 | 20.44 | 20.49 | 19.90 | 20.09 | 696,071 | -0.02(-0.10%) |
Jun 13, 2023 | 20.57 | 20.88 | 20.01 | 20.11 | 824,542 | -0.51(-2.47%) |
Jun 12, 2023 | 20.52 | 20.62 | 20.30 | 20.62 | 422,731 | +0.05(+0.24%) |
Jun 09, 2023 | 20.65 | 20.83 | 20.41 | 20.57 | 359,093 | -0.26(-1.25%) |
Jun 08, 2023 | 20.84 | 21.23 | 20.76 | 20.83 | 566,994 | +0.35(+1.71%) |
Jun 07, 2023 | 20.87 | 21.47 | 20.41 | 20.48 | 525,486 | -0.42(-2.01%) |
Jun 06, 2023 | 20.80 | 20.95 | 20.63 | 20.90 | 493,984 | +0.06(+0.29%) |
Jun 05, 2023 | 20.77 | 21.01 | 20.54 | 20.84 | 347,256 | +0.03(+0.14%) |
Jun 02, 2023 | 21.07 | 21.31 | 20.66 | 20.81 | 483,543 | -0.33(-1.56%) |
Jun 01, 2023 | 20.82 | 21.49 | 20.73 | 21.14 | 513,650 | +0.45(+2.17%) |
May 31, 2023 | 20.36 | 20.78 | 20.21 | 20.69 | 1,976,442 | +0.38(+1.87%) |
May 30, 2023 | 20.35 | 20.39 | 19.95 | 20.31 | 783,361 | +0.07(+0.35%) |
May 29, 2023 | 20.25 | 20.41 | 20.17 | 20.24 | 95,918 | +0.02(+0.10%) |
May 26, 2023 | 20.71 | 20.82 | 20.17 | 20.22 | 1,288,819 | -0.14(-0.69%) |
May 25, 2023 | 20.74 | 20.75 | 20.24 | 20.36 | 654,433 | -0.46(-2.21%) |
May 24, 2023 | 21.36 | 21.48 | 20.82 | 20.82 | 545,916 | -0.52(-2.44%) |
May 23, 2023 | 20.87 | 21.42 | 20.75 | 21.34 | 646,281 | +0.11(+0.52%) |
May 19, 2023 | 21.23 | 0 | +0.06(+0.28%) | |||
May 18, 2023 | 21.47 | 21.50 | 20.88 | 21.17 | 699,752 | -0.68(-3.11%) |
May 17, 2023 | 21.79 | 21.95 | 21.36 | 21.85 | 763,012 | +0.04(+0.18%) |
May 16, 2023 | 22.23 | 22.23 | 21.71 | 21.81 | 608,311 | -0.56(-2.50%) |
May 15, 2023 | 22.24 | 22.86 | 22.20 | 22.37 | 740,120 | +0.08(+0.36%) |
May 12, 2023 | 22.68 | 22.84 | 21.91 | 22.29 | 855,856 | -0.48(-2.11%) |
May 11, 2023 | 23.43 | 24.85 | 22.50 | 22.77 | 1,131,723 | -0.71(-3.02%) |
May 10, 2023 | 24.01 | 24.01 | 22.95 | 23.48 | 514,939 | -0.49(-2.04%) |
May 09, 2023 | 23.86 | 24.16 | 23.82 | 23.97 | 472,711 | +0.00(+0.00%) |
May 08, 2023 | 24.15 | 24.32 | 23.80 | 23.97 | 423,803 | -0.30(-1.24%) |
May 05, 2023 | 24.05 | 24.51 | 23.77 | 24.27 | 586,321 | -0.40(-1.62%) |
May 04, 2023 | 24.62 | 25.29 | 24.51 | 24.67 | 1,047,221 | +0.23(+0.94%) |
May 03, 2023 | 24.69 | 24.82 | 24.14 | 24.44 | 1,219,146 | -0.35(-1.41%) |
May 02, 2023 | 23.72 | 24.86 | 23.56 | 24.79 | 1,316,895 | +1.02(+4.29%) |
May 01, 2023 | 24.60 | 24.80 | 23.74 | 23.77 | 990,056 | -0.35(-1.45%) |
Apr 28, 2023 | 23.91 | 24.39 | 23.85 | 24.12 | 1,510,765 | +0.18(+0.75%) |
Apr 27, 2023 | 22.93 | 24.00 | 22.86 | 23.94 | 1,130,089 | +0.83(+3.59%) |
Apr 26, 2023 | 23.71 | 23.87 | 23.05 | 23.11 | 817,218 | -0.29(-1.24%) |
Apr 25, 2023 | 23.44 | 23.53 | 22.83 | 23.40 | 666,493 | +0.03(+0.13%) |
Apr 24, 2023 | 23.19 | 23.56 | 23.04 | 23.37 | 605,664 | +0.22(+0.95%) |
Apr 21, 2023 | 23.24 | 23.55 | 22.74 | 23.15 | 837,836 | -0.20(-0.86%) |
Apr 20, 2023 | 23.72 | 23.83 | 23.23 | 23.35 | 1,377,351 | -0.22(-0.93%) |
Apr 19, 2023 | 23.49 | 23.93 | 23.39 | 23.57 | 965,582 | -0.31(-1.30%) |
Apr 18, 2023 | 23.91 | 24.25 | 23.73 | 23.88 | 980,308 | +0.02(+0.08%) |
Apr 17, 2023 | 24.87 | 25.01 | 23.86 | 23.86 | 1,358,490 | -1.14(-4.56%) |
Apr 14, 2023 | 25.59 | 25.84 | 24.57 | 25.00 | 1,510,507 | -1.00(-3.85%) |
Apr 13, 2023 | 25.95 | 26.54 | 25.60 | 26.00 | 1,672,184 | +0.31(+1.21%) |
Apr 12, 2023 | 25.96 | 26.16 | 25.25 | 25.69 | 1,384,950 | +0.22(+0.86%) |
Apr 11, 2023 | 25.89 | 26.13 | 25.43 | 25.47 | 842,250 | -0.19(-0.74%) |
Apr 10, 2023 | 25.89 | 25.95 | 25.48 | 25.66 | 676,455 | -0.53(-2.02%) |
Apr 06, 2023 | 26.19 | 0 | +0.63(+2.46%) | |||
Apr 05, 2023 | 25.78 | 26.17 | 25.41 | 25.56 | 1,380,915 | -0.13(-0.51%) |
Apr 04, 2023 | 24.80 | 25.82 | 24.38 | 25.69 | 1,378,319 | +0.92(+3.71%) |
Apr 03, 2023 | 24.66 | 25.18 | 24.21 | 24.77 | 3,529,476 | +0.11(+0.45%) |
Mar 31, 2023 | 24.94 | 25.12 | 24.34 | 24.66 | 8,372,013 | -0.20(-0.80%) |
Mar 30, 2023 | 25.12 | 25.34 | 24.81 | 24.86 | 984,787 | -0.01(-0.04%) |
Mar 29, 2023 | 25.00 | 25.18 | 24.69 | 24.87 | 824,030 | -0.26(-1.03%) |
Mar 28, 2023 | 24.80 | 25.15 | 24.16 | 25.13 | 733,755 | +0.44(+1.78%) |
Mar 27, 2023 | 24.07 | 24.74 | 23.99 | 24.69 | 683,439 | -0.05(-0.20%) |
Mar 24, 2023 | 25.00 | 25.38 | 24.46 | 24.74 | 1,216,620 | +0.08(+0.32%) |
Mar 23, 2023 | 24.07 | 24.90 | 23.82 | 24.66 | 904,033 | +0.68(+2.84%) |
Mar 22, 2023 | 23.36 | 24.26 | 23.29 | 23.98 | 759,186 | +0.59(+2.52%) |
Mar 21, 2023 | 23.96 | 24.07 | 22.91 | 23.39 | 905,740 | -1.00(-4.10%) |
Mar 20, 2023 | 24.31 | 24.65 | 24.14 | 24.39 | 706,346 | +0.25(+1.04%) |
Mar 17, 2023 | 23.10 | 24.53 | 23.00 | 24.14 | 2,002,243 | +1.52(+6.72%) |
Mar 16, 2023 | 23.15 | 23.17 | 22.32 | 22.62 | 1,013,796 | -0.48(-2.08%) |
Mar 15, 2023 | 24.10 | 24.23 | 22.89 | 23.10 | 950,789 | -0.30(-1.28%) |
Mar 14, 2023 | 23.01 | 23.57 | 22.69 | 23.40 | 1,190,740 | +0.32(+1.39%) |
Mar 13, 2023 | 22.50 | 23.33 | 22.48 | 23.08 | 1,550,222 | +1.57(+7.30%) |
Mar 10, 2023 | 21.47 | 22.15 | 21.29 | 21.51 | 903,060 | +0.46(+2.19%) |
Mar 09, 2023 | 21.00 | 21.41 | 20.94 | 21.05 | 787,770 | +0.28(+1.35%) |
Mar 08, 2023 | 20.96 | 21.40 | 20.54 | 20.77 | 713,719 | -0.06(-0.29%) |
Mar 07, 2023 | 21.70 | 21.84 | 20.64 | 20.83 | 991,855 | -1.12(-5.10%) |
Mar 06, 2023 | 21.68 | 22.23 | 21.63 | 21.95 | 974,959 | +0.12(+0.55%) |
Mar 03, 2023 | 21.16 | 21.86 | 20.89 | 21.83 | 1,108,058 | +0.90(+4.30%) |
Mar 02, 2023 | 20.59 | 20.94 | 20.48 | 20.93 | 854,381 | +0.06(+0.29%) |