Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.15 | 22.30 | 21.59 | 21.90 | 158,041 | +0.24(+1.11%) |
Feb 28, 2024 | 21.68 | 22.01 | 21.61 | 21.66 | 115,430 | -0.34(-1.55%) |
Feb 27, 2024 | 22.36 | 22.68 | 21.97 | 22.00 | 107,790 | -0.19(-0.86%) |
Feb 26, 2024 | 21.81 | 22.39 | 21.81 | 22.19 | 106,018 | +0.38(+1.74%) |
Feb 23, 2024 | 21.80 | 22.07 | 21.59 | 21.81 | 158,051 | -0.28(-1.27%) |
Feb 22, 2024 | 22.09 | 22.23 | 21.89 | 22.09 | 183,535 | -0.02(-0.09%) |
Feb 21, 2024 | 22.20 | 22.23 | 21.75 | 22.11 | 133,770 | -0.12(-0.54%) |
Feb 20, 2024 | 22.07 | 22.59 | 21.79 | 22.23 | 181,139 | -0.18(-0.80%) |
Feb 16, 2024 | 22.88 | 23.00 | 22.35 | 22.41 | 127,795 | -0.56(-2.44%) |
Feb 15, 2024 | 23.29 | 23.43 | 22.73 | 22.97 | 194,268 | +0.08(+0.35%) |
Feb 14, 2024 | 22.75 | 23.06 | 22.41 | 22.89 | 167,851 | +0.66(+2.97%) |
Feb 13, 2024 | 22.79 | 23.09 | 22.08 | 22.23 | 208,657 | -1.42(-6.00%) |
Feb 12, 2024 | 23.60 | 24.02 | 23.52 | 23.65 | 174,953 | +0.18(+0.77%) |
Feb 09, 2024 | 22.54 | 23.67 | 22.48 | 23.47 | 202,483 | +0.97(+4.31%) |
Feb 08, 2024 | 22.81 | 23.25 | 22.25 | 22.50 | 250,254 | -0.50(-2.17%) |
Feb 07, 2024 | 23.55 | 24.42 | 21.37 | 23.00 | 562,320 | -2.74(-10.64%) |
Feb 06, 2024 | 25.90 | 25.97 | 25.31 | 25.74 | 155,602 | -0.33(-1.27%) |
Feb 05, 2024 | 25.07 | 26.18 | 24.83 | 26.07 | 166,775 | +0.84(+3.33%) |
Feb 02, 2024 | 25.53 | 25.82 | 25.22 | 25.23 | 93,397 | -0.66(-2.55%) |
Feb 01, 2024 | 25.81 | 25.95 | 25.48 | 25.89 | 114,725 | +0.23(+0.90%) |
Jan 31, 2024 | 26.16 | 26.80 | 25.62 | 25.66 | 117,914 | -0.76(-2.88%) |
Jan 30, 2024 | 27.31 | 27.74 | 26.42 | 26.42 | 78,076 | -1.15(-4.17%) |
Jan 29, 2024 | 26.70 | 27.58 | 26.38 | 27.57 | 170,086 | +0.77(+2.87%) |
Jan 26, 2024 | 27.95 | 27.95 | 26.48 | 26.80 | 125,746 | -1.17(-4.18%) |
Jan 25, 2024 | 28.49 | 28.49 | 27.46 | 27.97 | 149,090 | -0.13(-0.46%) |
Jan 24, 2024 | 29.11 | 29.11 | 27.83 | 28.10 | 130,941 | -0.61(-2.12%) |
Jan 23, 2024 | 28.58 | 28.79 | 28.32 | 28.71 | 108,459 | +0.54(+1.92%) |
Jan 22, 2024 | 28.00 | 28.50 | 27.79 | 28.17 | 176,712 | +0.63(+2.29%) |
Jan 19, 2024 | 27.34 | 27.62 | 26.61 | 27.54 | 117,689 | +0.31(+1.14%) |
Jan 18, 2024 | 26.68 | 27.31 | 26.45 | 27.23 | 110,714 | +0.98(+3.73%) |
Jan 17, 2024 | 25.64 | 26.33 | 25.45 | 26.25 | 174,455 | +0.09(+0.34%) |
Jan 16, 2024 | 26.16 | 26.34 | 25.93 | 26.16 | 124,582 | -0.27(-1.02%) |
Jan 12, 2024 | 26.79 | 26.87 | 26.40 | 26.43 | 93,641 | -0.11(-0.41%) |
Jan 11, 2024 | 26.39 | 26.71 | 26.17 | 26.54 | 134,520 | +0.42(+1.61%) |
Jan 10, 2024 | 26.37 | 26.39 | 25.56 | 26.12 | 163,201 | -0.36(-1.36%) |
Jan 09, 2024 | 26.16 | 26.69 | 25.86 | 26.48 | 167,084 | -0.26(-0.97%) |
Jan 08, 2024 | 26.31 | 27.06 | 26.23 | 26.74 | 128,237 | +0.43(+1.63%) |
Jan 05, 2024 | 26.62 | 27.46 | 26.05 | 26.31 | 202,854 | -0.36(-1.35%) |
Jan 04, 2024 | 28.19 | 28.21 | 26.62 | 26.67 | 224,769 | -1.54(-5.46%) |
Jan 03, 2024 | 26.99 | 28.38 | 26.52 | 28.21 | 329,430 | +0.83(+3.03%) |
Jan 02, 2024 | 26.66 | 28.60 | 26.39 | 27.38 | 333,108 | +1.32(+5.07%) |
Dec 29, 2023 | 26.43 | 26.82 | 25.89 | 26.06 | 195,062 | -0.49(-1.85%) |
Dec 28, 2023 | 26.39 | 26.73 | 26.05 | 26.55 | 133,220 | +0.05(+0.19%) |
Dec 27, 2023 | 26.57 | 26.80 | 26.32 | 26.50 | 92,670 | +0.05(+0.19%) |
Dec 26, 2023 | 25.78 | 26.62 | 25.78 | 26.45 | 91,732 | +0.68(+2.64%) |
Dec 22, 2023 | 25.93 | 26.30 | 25.58 | 25.77 | 85,355 | +0.12(+0.47%) |
Dec 21, 2023 | 25.53 | 26.01 | 25.34 | 25.65 | 95,707 | +0.57(+2.27%) |
Dec 20, 2023 | 25.05 | 26.50 | 24.87 | 25.08 | 273,930 | -0.08(-0.32%) |
Dec 19, 2023 | 24.83 | 25.43 | 24.72 | 25.16 | 113,971 | +0.41(+1.66%) |
Dec 18, 2023 | 25.15 | 25.15 | 24.59 | 24.75 | 149,823 | -0.12(-0.48%) |
Dec 15, 2023 | 25.80 | 25.86 | 24.82 | 24.87 | 913,761 | -0.55(-2.16%) |
Dec 14, 2023 | 24.79 | 25.58 | 24.79 | 25.42 | 197,462 | +1.02(+4.18%) |
Dec 13, 2023 | 23.26 | 24.44 | 23.08 | 24.40 | 151,009 | +0.94(+4.01%) |
Dec 12, 2023 | 23.03 | 23.63 | 22.88 | 23.46 | 157,945 | +0.44(+1.91%) |
Dec 11, 2023 | 22.70 | 23.19 | 22.70 | 23.02 | 116,539 | +0.30(+1.32%) |
Dec 08, 2023 | 22.47 | 23.08 | 22.37 | 22.72 | 140,690 | +0.11(+0.49%) |
Dec 07, 2023 | 22.17 | 22.70 | 21.92 | 22.61 | 127,413 | +0.66(+3.01%) |
Dec 06, 2023 | 21.99 | 22.50 | 21.83 | 21.95 | 93,975 | +0.27(+1.25%) |
Dec 05, 2023 | 22.07 | 22.33 | 21.62 | 21.68 | 93,132 | -0.55(-2.47%) |
Dec 04, 2023 | 21.70 | 22.25 | 21.58 | 22.23 | 106,504 | +0.49(+2.25%) |
Dec 01, 2023 | 21.30 | 21.99 | 21.08 | 21.74 | 96,247 | +0.35(+1.64%) |
Nov 30, 2023 | 22.00 | 22.00 | 21.27 | 21.39 | 122,908 | -0.48(-2.19%) |
Nov 29, 2023 | 21.88 | 22.67 | 21.66 | 21.87 | 191,055 | +0.37(+1.72%) |
Nov 28, 2023 | 21.63 | 21.80 | 21.21 | 21.50 | 107,936 | -0.13(-0.60%) |
Nov 27, 2023 | 22.20 | 22.28 | 21.58 | 21.63 | 204,263 | -0.57(-2.57%) |
Nov 24, 2023 | 21.81 | 22.26 | 21.81 | 22.20 | 38,842 | +0.21(+0.95%) |
Nov 22, 2023 | 22.08 | 22.40 | 21.76 | 21.99 | 75,825 | +0.18(+0.83%) |
Nov 21, 2023 | 22.20 | 22.20 | 21.71 | 21.81 | 104,795 | -0.67(-2.98%) |
Nov 20, 2023 | 22.53 | 22.84 | 22.25 | 22.48 | 103,121 | +0.06(+0.27%) |
Nov 17, 2023 | 22.34 | 22.46 | 21.93 | 22.42 | 123,575 | +0.36(+1.63%) |
Nov 16, 2023 | 22.38 | 22.38 | 21.85 | 22.06 | 103,202 | -0.47(-2.09%) |
Nov 15, 2023 | 22.63 | 23.25 | 22.44 | 22.53 | 109,706 | -0.17(-0.75%) |
Nov 14, 2023 | 21.63 | 22.78 | 21.60 | 22.70 | 203,114 | +1.75(+8.35%) |
Nov 13, 2023 | 20.85 | 21.02 | 20.64 | 20.95 | 126,924 | -0.03(-0.14%) |
Nov 10, 2023 | 20.56 | 21.23 | 20.03 | 20.98 | 185,495 | +0.53(+2.59%) |
Nov 09, 2023 | 21.53 | 21.83 | 20.41 | 20.45 | 177,955 | -0.76(-3.58%) |
Nov 08, 2023 | 21.48 | 21.78 | 20.86 | 21.21 | 165,448 | -0.32(-1.49%) |
Nov 07, 2023 | 24.79 | 24.79 | 21.25 | 21.53 | 394,348 | -3.91(-15.37%) |
Nov 06, 2023 | 25.87 | 25.87 | 25.11 | 25.44 | 110,845 | -0.37(-1.43%) |
Nov 03, 2023 | 25.23 | 26.09 | 25.23 | 25.81 | 98,799 | +0.96(+3.86%) |
Nov 02, 2023 | 24.34 | 24.91 | 24.07 | 24.85 | 98,782 | +1.09(+4.59%) |
Nov 01, 2023 | 23.64 | 23.77 | 23.02 | 23.76 | 103,256 | +0.04(+0.17%) |
Oct 31, 2023 | 23.51 | 23.95 | 23.23 | 23.72 | 97,937 | +0.25(+1.07%) |
Oct 30, 2023 | 24.12 | 24.12 | 22.73 | 23.47 | 216,409 | -0.54(-2.25%) |
Oct 27, 2023 | 24.83 | 24.83 | 23.84 | 24.01 | 256,174 | -0.70(-2.83%) |
Oct 26, 2023 | 25.04 | 25.28 | 24.57 | 24.71 | 174,507 | -0.31(-1.24%) |
Oct 25, 2023 | 25.46 | 25.46 | 24.79 | 25.02 | 114,751 | -0.83(-3.21%) |
Oct 24, 2023 | 25.57 | 25.92 | 25.36 | 25.85 | 109,173 | +0.43(+1.69%) |
Oct 23, 2023 | 25.91 | 26.00 | 25.26 | 25.42 | 153,421 | -0.69(-2.64%) |
Oct 20, 2023 | 26.86 | 27.14 | 25.93 | 26.11 | 206,022 | -0.62(-2.32%) |
Oct 19, 2023 | 27.26 | 28.14 | 26.66 | 26.73 | 219,573 | -0.20(-0.74%) |
Oct 18, 2023 | 27.69 | 27.86 | 26.88 | 26.93 | 116,697 | -1.31(-4.64%) |
Oct 17, 2023 | 27.76 | 28.66 | 27.23 | 28.24 | 152,642 | +0.08(+0.28%) |
Oct 16, 2023 | 27.37 | 28.20 | 27.24 | 28.16 | 172,423 | +0.79(+2.89%) |
Oct 13, 2023 | 29.21 | 29.52 | 27.13 | 27.37 | 144,117 | -1.98(-6.75%) |
Oct 12, 2023 | 29.66 | 29.79 | 29.16 | 29.35 | 86,088 | -0.47(-1.58%) |
Oct 11, 2023 | 29.61 | 29.86 | 29.41 | 29.82 | 64,031 | +0.23(+0.78%) |
Oct 10, 2023 | 29.17 | 29.96 | 29.02 | 29.59 | 68,935 | +0.56(+1.93%) |
Oct 09, 2023 | 29.00 | 29.26 | 28.67 | 29.03 | 95,235 | -0.44(-1.49%) |
Oct 06, 2023 | 28.93 | 29.59 | 28.68 | 29.47 | 65,772 | +0.48(+1.66%) |
Oct 05, 2023 | 29.13 | 29.13 | 28.47 | 28.99 | 131,897 | -0.04(-0.14%) |
Oct 04, 2023 | 29.28 | 29.47 | 28.95 | 29.03 | 70,151 | -0.15(-0.51%) |
Oct 03, 2023 | 29.56 | 29.85 | 29.06 | 29.18 | 62,925 | -0.51(-1.72%) |
Oct 02, 2023 | 29.87 | 30.49 | 29.45 | 29.69 | 128,901 | -0.15(-0.50%) |
Sep 29, 2023 | 29.93 | 30.20 | 29.57 | 29.84 | 149,211 | +0.16(+0.54%) |
Sep 28, 2023 | 28.79 | 29.86 | 28.79 | 29.68 | 172,398 | +0.89(+3.09%) |
Sep 27, 2023 | 28.70 | 29.15 | 28.44 | 28.79 | 87,897 | +0.38(+1.34%) |
Sep 26, 2023 | 29.11 | 29.32 | 28.40 | 28.41 | 135,608 | -1.03(-3.50%) |
Sep 25, 2023 | 29.34 | 29.76 | 29.11 | 29.44 | 125,780 | -0.19(-0.64%) |
Sep 22, 2023 | 28.85 | 29.72 | 28.85 | 29.63 | 131,107 | +1.05(+3.67%) |
Sep 21, 2023 | 28.25 | 28.84 | 28.05 | 28.58 | 122,219 | +0.01(+0.04%) |
Sep 20, 2023 | 29.35 | 29.50 | 28.57 | 28.57 | 72,852 | -0.71(-2.42%) |
Sep 19, 2023 | 29.19 | 29.61 | 28.91 | 29.28 | 103,696 | -0.20(-0.68%) |
Sep 18, 2023 | 29.34 | 29.77 | 29.25 | 29.48 | 90,409 | -0.04(-0.14%) |
Sep 15, 2023 | 29.96 | 29.96 | 29.44 | 29.52 | 371,180 | -0.51(-1.70%) |
Sep 14, 2023 | 29.52 | 30.14 | 29.28 | 30.03 | 189,895 | +0.91(+3.13%) |
Sep 13, 2023 | 29.25 | 29.71 | 28.82 | 29.12 | 124,725 | +0.00(+0.00%) |
Sep 12, 2023 | 28.90 | 29.54 | 28.81 | 29.12 | 136,493 | +0.04(+0.14%) |
Sep 11, 2023 | 29.58 | 29.65 | 28.90 | 29.08 | 105,939 | -0.31(-1.05%) |
Sep 08, 2023 | 29.23 | 29.68 | 28.89 | 29.39 | 147,638 | +0.18(+0.62%) |
Sep 07, 2023 | 30.80 | 30.91 | 28.82 | 29.21 | 296,074 | -2.18(-6.94%) |
Sep 06, 2023 | 31.43 | 31.86 | 31.17 | 31.39 | 98,706 | -0.02(-0.06%) |
Sep 05, 2023 | 31.34 | 31.57 | 30.84 | 31.41 | 111,239 | -0.30(-0.95%) |
Sep 01, 2023 | 31.01 | 31.92 | 31.01 | 31.71 | 151,814 | +0.16(+0.51%) |
Aug 31, 2023 | 31.18 | 31.70 | 31.18 | 31.55 | 186,484 | +0.37(+1.19%) |
Aug 30, 2023 | 30.91 | 31.65 | 30.62 | 31.18 | 122,208 | +0.10(+0.32%) |
Aug 29, 2023 | 29.91 | 31.28 | 29.90 | 31.08 | 102,200 | +1.06(+3.53%) |
Aug 28, 2023 | 30.30 | 30.67 | 29.91 | 30.02 | 88,160 | -0.12(-0.40%) |
Aug 25, 2023 | 30.24 | 30.39 | 29.78 | 30.14 | 75,262 | -0.08(-0.26%) |
Aug 24, 2023 | 31.23 | 31.23 | 30.18 | 30.22 | 119,326 | -0.84(-2.70%) |
Aug 23, 2023 | 30.63 | 31.24 | 30.47 | 31.06 | 112,122 | +0.33(+1.07%) |
Aug 22, 2023 | 31.53 | 31.61 | 30.28 | 30.73 | 156,297 | -0.49(-1.57%) |
Aug 21, 2023 | 30.98 | 31.54 | 30.62 | 31.22 | 127,125 | +0.23(+0.74%) |
Aug 18, 2023 | 30.53 | 31.23 | 30.27 | 30.99 | 154,974 | +0.42(+1.37%) |
Aug 17, 2023 | 31.67 | 31.75 | 30.53 | 30.57 | 168,212 | -1.14(-3.60%) |
Aug 16, 2023 | 32.17 | 32.26 | 31.51 | 31.71 | 157,781 | -0.62(-1.92%) |
Aug 15, 2023 | 32.77 | 32.88 | 32.29 | 32.33 | 109,970 | -0.47(-1.43%) |
Aug 14, 2023 | 32.37 | 33.07 | 32.11 | 32.80 | 168,976 | +0.33(+1.02%) |
Aug 11, 2023 | 34.08 | 34.34 | 32.16 | 32.47 | 233,028 | -1.83(-5.34%) |
Aug 10, 2023 | 34.12 | 35.40 | 33.39 | 34.30 | 397,190 | +2.48(+7.79%) |
Aug 09, 2023 | 33.30 | 33.30 | 31.52 | 31.82 | 277,463 | -1.74(-5.18%) |
Aug 08, 2023 | 33.00 | 33.74 | 32.85 | 33.56 | 178,301 | +0.06(+0.18%) |
Aug 07, 2023 | 33.44 | 33.73 | 32.83 | 33.50 | 186,409 | +0.24(+0.72%) |
Aug 04, 2023 | 32.30 | 33.64 | 32.23 | 33.26 | 253,562 | +0.79(+2.43%) |
Aug 03, 2023 | 31.93 | 33.16 | 31.90 | 32.47 | 170,208 | +0.09(+0.28%) |
Aug 02, 2023 | 32.29 | 32.55 | 32.04 | 32.38 | 159,433 | -0.35(-1.07%) |
Aug 01, 2023 | 32.54 | 32.78 | 32.25 | 32.73 | 143,172 | -0.15(-0.46%) |
Jul 31, 2023 | 31.57 | 32.93 | 31.57 | 32.88 | 202,774 | +1.43(+4.55%) |
Jul 28, 2023 | 31.38 | 32.11 | 31.24 | 31.45 | 103,670 | +0.57(+1.85%) |
Jul 27, 2023 | 30.97 | 31.37 | 30.70 | 30.88 | 110,725 | +0.43(+1.41%) |
Jul 26, 2023 | 30.75 | 31.01 | 30.23 | 30.45 | 115,430 | -0.56(-1.81%) |
Jul 25, 2023 | 30.80 | 31.61 | 30.80 | 31.01 | 165,442 | +0.20(+0.65%) |
Jul 24, 2023 | 31.21 | 31.45 | 30.75 | 30.81 | 99,670 | -0.47(-1.50%) |
Jul 21, 2023 | 31.70 | 31.74 | 30.88 | 31.28 | 208,168 | +0.01(+0.03%) |
Jul 20, 2023 | 32.17 | 32.17 | 30.79 | 31.27 | 162,528 | -1.27(-3.90%) |
Jul 19, 2023 | 32.40 | 32.63 | 32.23 | 32.54 | 122,158 | +0.10(+0.31%) |
Jul 18, 2023 | 32.63 | 32.95 | 32.36 | 32.44 | 169,984 | -0.31(-0.95%) |
Jul 17, 2023 | 32.04 | 32.99 | 31.92 | 32.75 | 145,211 | +0.73(+2.28%) |
Jul 14, 2023 | 32.46 | 32.72 | 31.88 | 32.02 | 136,354 | -0.58(-1.78%) |
Jul 13, 2023 | 32.24 | 32.72 | 32.00 | 32.60 | 135,749 | +0.42(+1.31%) |
Jul 12, 2023 | 32.23 | 32.36 | 31.91 | 32.18 | 142,163 | +0.43(+1.35%) |
Jul 11, 2023 | 31.61 | 31.85 | 31.10 | 31.75 | 193,908 | +0.23(+0.73%) |
Jul 10, 2023 | 31.46 | 31.97 | 31.01 | 31.52 | 149,131 | +0.09(+0.29%) |
Jul 07, 2023 | 31.49 | 31.99 | 31.35 | 31.43 | 198,644 | +0.06(+0.19%) |
Jul 06, 2023 | 31.33 | 31.64 | 30.98 | 31.37 | 138,442 | -0.51(-1.60%) |
Jul 05, 2023 | 32.59 | 32.69 | 31.85 | 31.88 | 138,541 | -0.99(-3.01%) |
Jul 03, 2023 | 32.80 | 33.15 | 32.06 | 32.87 | 93,692 | +0.07(+0.21%) |
Jun 30, 2023 | 32.80 | 33.02 | 32.52 | 32.80 | 148,447 | +0.32(+0.99%) |
Jun 29, 2023 | 32.23 | 32.53 | 31.78 | 32.48 | 140,194 | +0.48(+1.50%) |
Jun 28, 2023 | 31.29 | 32.17 | 31.06 | 32.00 | 152,388 | +0.34(+1.07%) |
Jun 27, 2023 | 31.15 | 31.70 | 29.98 | 31.66 | 276,928 | +0.44(+1.41%) |
Jun 26, 2023 | 29.93 | 31.80 | 29.93 | 31.22 | 299,991 | +1.31(+4.38%) |
Jun 23, 2023 | 30.13 | 30.41 | 29.70 | 29.91 | 843,980 | -0.96(-3.11%) |
Jun 22, 2023 | 30.40 | 30.91 | 30.21 | 30.87 | 134,858 | +0.26(+0.85%) |
Jun 21, 2023 | 31.31 | 31.84 | 30.50 | 30.61 | 237,674 | -0.77(-2.45%) |
Jun 20, 2023 | 29.29 | 31.48 | 29.18 | 31.38 | 432,813 | +2.05(+6.99%) |
Jun 16, 2023 | 29.48 | 29.48 | 28.60 | 29.33 | 981,691 | +0.20(+0.69%) |
Jun 15, 2023 | 28.51 | 29.14 | 28.28 | 29.13 | 283,724 | +0.34(+1.18%) |
Jun 14, 2023 | 29.69 | 29.78 | 28.59 | 28.79 | 286,864 | -0.90(-3.03%) |
Jun 13, 2023 | 30.25 | 30.26 | 29.26 | 29.69 | 297,049 | +0.05(+0.17%) |
Jun 12, 2023 | 29.25 | 29.95 | 29.18 | 29.64 | 195,731 | +0.54(+1.86%) |
Jun 09, 2023 | 29.73 | 29.93 | 28.99 | 29.10 | 179,917 | -0.41(-1.39%) |
Jun 08, 2023 | 29.56 | 29.76 | 29.05 | 29.51 | 143,721 | +0.09(+0.31%) |
Jun 07, 2023 | 28.64 | 29.98 | 28.64 | 29.42 | 222,575 | +1.06(+3.74%) |
Jun 06, 2023 | 27.12 | 28.68 | 27.12 | 28.36 | 162,376 | +0.99(+3.62%) |
Jun 05, 2023 | 28.32 | 28.32 | 27.20 | 27.37 | 186,084 | -1.29(-4.50%) |
Jun 02, 2023 | 28.37 | 28.77 | 28.00 | 28.66 | 216,759 | +0.78(+2.80%) |
Jun 01, 2023 | 27.70 | 28.25 | 27.30 | 27.88 | 149,295 | +0.19(+0.69%) |
May 31, 2023 | 27.53 | 28.07 | 27.27 | 27.69 | 616,857 | -0.32(-1.14%) |
May 30, 2023 | 29.18 | 29.23 | 27.79 | 28.01 | 223,752 | -0.71(-2.47%) |
May 26, 2023 | 27.45 | 28.99 | 27.45 | 28.72 | 285,628 | +1.40(+5.12%) |
May 25, 2023 | 26.99 | 27.55 | 26.48 | 27.32 | 240,827 | +0.85(+3.21%) |
May 24, 2023 | 26.75 | 26.82 | 26.02 | 26.47 | 145,602 | -0.78(-2.86%) |
May 23, 2023 | 27.56 | 27.80 | 27.23 | 27.25 | 138,930 | -0.41(-1.48%) |
May 22, 2023 | 26.98 | 27.76 | 26.75 | 27.66 | 209,836 | +0.51(+1.88%) |
May 19, 2023 | 27.00 | 27.20 | 26.54 | 27.15 | 175,879 | +0.31(+1.15%) |
May 18, 2023 | 26.02 | 26.92 | 25.95 | 26.84 | 192,499 | +0.97(+3.75%) |
May 17, 2023 | 24.82 | 26.20 | 24.58 | 25.87 | 248,791 | +1.20(+4.86%) |
May 16, 2023 | 24.40 | 24.81 | 24.14 | 24.67 | 127,046 | +0.18(+0.73%) |
May 15, 2023 | 24.15 | 24.64 | 23.91 | 24.49 | 225,602 | +0.42(+1.74%) |
May 12, 2023 | 24.16 | 24.46 | 23.64 | 24.07 | 184,849 | +0.05(+0.21%) |
May 11, 2023 | 23.86 | 24.05 | 23.42 | 24.02 | 153,614 | -0.06(-0.25%) |
May 10, 2023 | 23.97 | 24.27 | 23.79 | 24.08 | 184,479 | +0.63(+2.69%) |
May 09, 2023 | 23.66 | 23.88 | 23.03 | 23.45 | 186,883 | -0.55(-2.29%) |
May 08, 2023 | 24.04 | 24.59 | 23.64 | 24.00 | 237,340 | -0.10(-0.41%) |
May 05, 2023 | 22.63 | 24.18 | 20.64 | 24.10 | 445,046 | +0.74(+3.17%) |
May 04, 2023 | 24.04 | 24.24 | 23.05 | 23.36 | 261,577 | -0.83(-3.43%) |
May 03, 2023 | 23.90 | 24.60 | 23.77 | 24.19 | 208,341 | +0.21(+0.88%) |
May 02, 2023 | 24.39 | 24.88 | 23.94 | 23.98 | 277,328 | -0.44(-1.80%) |
May 01, 2023 | 23.83 | 24.59 | 23.83 | 24.42 | 220,324 | +0.54(+2.26%) |
Apr 28, 2023 | 23.55 | 23.99 | 23.24 | 23.88 | 169,114 | +0.37(+1.57%) |
Apr 27, 2023 | 23.56 | 23.59 | 22.63 | 23.51 | 224,227 | -0.05(-0.21%) |
Apr 26, 2023 | 23.83 | 23.93 | 23.26 | 23.56 | 154,631 | +0.18(+0.77%) |
Apr 25, 2023 | 24.71 | 24.72 | 23.32 | 23.38 | 200,339 | -1.48(-5.95%) |
Apr 24, 2023 | 24.67 | 25.05 | 24.48 | 24.86 | 174,123 | +0.10(+0.40%) |
Apr 21, 2023 | 24.69 | 24.82 | 24.34 | 24.76 | 159,538 | -0.07(-0.28%) |
Apr 20, 2023 | 24.45 | 25.21 | 24.42 | 24.83 | 187,238 | +0.03(+0.12%) |
Apr 19, 2023 | 25.15 | 25.19 | 24.58 | 24.80 | 254,872 | -0.96(-3.73%) |
Apr 18, 2023 | 26.22 | 26.40 | 25.37 | 25.76 | 147,364 | -0.28(-1.08%) |
Apr 17, 2023 | 25.35 | 26.08 | 25.17 | 26.04 | 155,969 | +0.49(+1.92%) |
Apr 14, 2023 | 25.66 | 25.93 | 25.20 | 25.55 | 147,801 | -0.05(-0.20%) |
Apr 13, 2023 | 25.25 | 25.73 | 25.00 | 25.60 | 145,852 | +0.42(+1.67%) |
Apr 12, 2023 | 26.37 | 26.37 | 25.12 | 25.18 | 108,143 | -0.79(-3.04%) |
Apr 11, 2023 | 26.05 | 26.42 | 25.75 | 25.97 | 103,249 | +0.21(+0.82%) |
Apr 10, 2023 | 25.07 | 25.84 | 24.93 | 25.76 | 102,576 | +0.60(+2.38%) |
Apr 06, 2023 | 25.11 | 25.55 | 24.87 | 25.16 | 149,374 | -0.13(-0.51%) |
Apr 05, 2023 | 25.32 | 25.37 | 25.00 | 25.29 | 179,796 | -0.29(-1.13%) |
Apr 04, 2023 | 26.84 | 26.84 | 25.46 | 25.58 | 179,748 | -1.11(-4.16%) |
Apr 03, 2023 | 26.90 | 27.08 | 26.07 | 26.69 | 155,373 | -0.26(-0.96%) |
Mar 31, 2023 | 26.72 | 27.26 | 26.60 | 26.95 | 176,209 | +0.23(+0.86%) |
Mar 30, 2023 | 26.85 | 27.04 | 26.47 | 26.72 | 137,212 | +0.18(+0.68%) |
Mar 29, 2023 | 26.17 | 26.71 | 25.73 | 26.54 | 215,710 | +0.92(+3.59%) |
Mar 28, 2023 | 25.64 | 25.72 | 25.00 | 25.62 | 193,321 | -0.10(-0.39%) |
Mar 27, 2023 | 26.17 | 26.17 | 25.40 | 25.72 | 164,787 | -0.15(-0.58%) |
Mar 24, 2023 | 25.80 | 25.97 | 25.40 | 25.87 | 166,124 | -0.28(-1.07%) |
Mar 23, 2023 | 26.09 | 26.96 | 25.81 | 26.15 | 161,282 | +0.44(+1.71%) |
Mar 22, 2023 | 26.12 | 27.00 | 25.69 | 25.71 | 210,239 | -0.41(-1.57%) |
Mar 21, 2023 | 26.14 | 26.86 | 25.69 | 26.12 | 198,491 | +0.44(+1.71%) |
Mar 20, 2023 | 25.08 | 25.79 | 24.80 | 25.68 | 273,231 | +0.70(+2.80%) |
Mar 17, 2023 | 25.65 | 25.95 | 24.94 | 24.98 | 689,495 | -0.75(-2.91%) |
Mar 16, 2023 | 25.07 | 25.97 | 24.84 | 25.73 | 191,829 | +0.28(+1.10%) |
Mar 15, 2023 | 25.20 | 25.60 | 24.78 | 25.45 | 246,968 | -0.48(-1.85%) |
Mar 14, 2023 | 25.92 | 26.46 | 25.29 | 25.93 | 251,234 | +0.80(+3.18%) |
Mar 13, 2023 | 24.10 | 25.46 | 24.05 | 25.13 | 329,477 | +0.16(+0.64%) |
Mar 10, 2023 | 26.18 | 26.18 | 24.80 | 24.97 | 351,660 | -1.13(-4.33%) |
Mar 09, 2023 | 26.77 | 27.15 | 26.08 | 26.10 | 166,402 | -0.67(-2.50%) |
Mar 08, 2023 | 26.01 | 26.82 | 25.86 | 26.77 | 185,085 | +0.93(+3.60%) |
Mar 07, 2023 | 25.84 | 26.16 | 25.53 | 25.84 | 188,034 | -0.08(-0.31%) |
Mar 06, 2023 | 26.83 | 26.88 | 25.74 | 25.92 | 230,699 | -0.80(-2.99%) |
Mar 03, 2023 | 26.47 | 26.80 | 26.13 | 26.72 | 197,883 | +0.43(+1.64%) |
Mar 02, 2023 | 26.11 | 26.53 | 25.74 | 26.29 | 240,021 | -0.33(-1.24%) |