Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.31 | 25.28 | 25.28 | 25.39 | 384,334 | -0.09(-0.35%) |
Mar 27, 2024 | 25.58 | 25.89 | 24.83 | 25.48 | 613,511 | -0.13(-0.51%) |
Mar 26, 2024 | 25.99 | 25.99 | 25.50 | 25.61 | 250,527 | -0.42(-1.61%) |
Mar 25, 2024 | 25.86 | 26.50 | 25.86 | 26.03 | 362,584 | +0.30(+1.17%) |
Mar 22, 2024 | 25.25 | 26.11 | 25.12 | 25.73 | 322,156 | +0.48(+1.90%) |
Mar 21, 2024 | 25.32 | 25.63 | 25.14 | 25.25 | 333,739 | +0.60(+2.43%) |
Mar 20, 2024 | 24.53 | 24.79 | 24.01 | 24.65 | 265,325 | -0.01(-0.04%) |
Mar 19, 2024 | 25.22 | 25.37 | 24.66 | 24.66 | 191,006 | -0.56(-2.22%) |
Mar 18, 2024 | 24.38 | 25.30 | 24.11 | 25.22 | 339,087 | +0.95(+3.91%) |
Mar 15, 2024 | 24.72 | 24.86 | 24.24 | 24.27 | 340,086 | -0.59(-2.37%) |
Mar 14, 2024 | 24.57 | 25.00 | 24.22 | 24.86 | 351,689 | +0.44(+1.80%) |
Mar 13, 2024 | 24.04 | 24.56 | 24.04 | 24.42 | 373,967 | +0.48(+2.01%) |
Mar 12, 2024 | 23.73 | 24.04 | 23.65 | 23.94 | 251,059 | +0.17(+0.72%) |
Mar 11, 2024 | 23.71 | 23.86 | 23.30 | 23.77 | 227,823 | -0.01(-0.04%) |
Mar 08, 2024 | 23.87 | 23.96 | 23.59 | 23.78 | 193,797 | -0.16(-0.67%) |
Mar 07, 2024 | 23.70 | 24.05 | 23.50 | 23.94 | 223,044 | +0.30(+1.27%) |
Mar 06, 2024 | 23.59 | 23.84 | 23.32 | 23.64 | 189,300 | +0.14(+0.60%) |
Mar 05, 2024 | 23.38 | 23.90 | 23.36 | 23.50 | 158,284 | +0.22(+0.95%) |
Mar 04, 2024 | 24.21 | 24.31 | 23.26 | 23.28 | 278,250 | -0.71(-2.96%) |
Mar 01, 2024 | 23.80 | 24.28 | 23.80 | 23.99 | 209,908 | +0.22(+0.93%) |
Feb 29, 2024 | 23.74 | 24.03 | 23.46 | 23.77 | 197,008 | -0.01(-0.04%) |
Feb 28, 2024 | 23.60 | 24.02 | 23.60 | 23.78 | 187,453 | +0.07(+0.30%) |
Feb 27, 2024 | 24.10 | 24.13 | 23.63 | 23.71 | 210,149 | -0.36(-1.50%) |
Feb 26, 2024 | 23.91 | 24.21 | 23.78 | 24.07 | 125,175 | +0.29(+1.22%) |
Feb 23, 2024 | 23.70 | 23.93 | 23.50 | 23.78 | 238,288 | +0.06(+0.25%) |
Feb 22, 2024 | 24.01 | 24.01 | 23.47 | 23.72 | 222,114 | -0.43(-1.78%) |
Feb 21, 2024 | 24.11 | 24.49 | 23.89 | 24.15 | 209,248 | +0.10(+0.42%) |
Feb 20, 2024 | 24.77 | 24.91 | 23.87 | 24.05 | 230,385 | -0.89(-3.57%) |
Feb 16, 2024 | 24.78 | 25.27 | 24.78 | 24.94 | 255,316 | +0.19(+0.77%) |
Feb 15, 2024 | 24.49 | 24.89 | 24.00 | 24.75 | 190,532 | +0.30(+1.23%) |
Feb 14, 2024 | 24.34 | 24.60 | 24.09 | 24.45 | 213,281 | +0.25(+1.03%) |
Feb 13, 2024 | 24.57 | 24.57 | 24.00 | 24.20 | 169,481 | -0.37(-1.51%) |
Feb 12, 2024 | 23.97 | 24.77 | 23.95 | 24.57 | 320,477 | +0.81(+3.41%) |
Feb 09, 2024 | 23.97 | 24.08 | 23.37 | 23.76 | 158,767 | -0.16(-0.67%) |
Feb 08, 2024 | 23.88 | 24.00 | 23.53 | 23.92 | 129,751 | -0.20(-0.83%) |
Feb 07, 2024 | 23.81 | 24.28 | 23.41 | 24.12 | 177,158 | +0.31(+1.30%) |
Feb 06, 2024 | 24.05 | 24.37 | 23.70 | 23.81 | 211,856 | -0.16(-0.67%) |
Feb 05, 2024 | 24.19 | 24.43 | 23.72 | 23.97 | 310,677 | -0.20(-0.83%) |
Feb 02, 2024 | 24.11 | 24.26 | 23.85 | 24.17 | 375,028 | +0.45(+1.90%) |
Feb 01, 2024 | 24.86 | 25.36 | 23.11 | 23.72 | 783,318 | -0.85(-3.46%) |
Jan 31, 2024 | 24.88 | 24.90 | 24.35 | 24.57 | 237,748 | -0.36(-1.44%) |
Jan 30, 2024 | 24.43 | 24.95 | 24.38 | 24.93 | 319,325 | +0.50(+2.05%) |
Jan 29, 2024 | 25.00 | 25.10 | 24.37 | 24.43 | 216,945 | -0.47(-1.89%) |
Jan 26, 2024 | 24.04 | 24.97 | 23.70 | 24.90 | 327,262 | +0.83(+3.45%) |
Jan 25, 2024 | 24.55 | 24.55 | 23.78 | 24.07 | 200,395 | -0.37(-1.51%) |
Jan 24, 2024 | 23.94 | 24.56 | 23.94 | 24.44 | 263,833 | +0.93(+3.96%) |
Jan 23, 2024 | 23.66 | 23.80 | 23.45 | 23.51 | 192,496 | -0.32(-1.34%) |
Jan 22, 2024 | 24.26 | 24.30 | 23.45 | 23.83 | 328,969 | -0.49(-2.01%) |
Jan 19, 2024 | 24.67 | 24.92 | 24.04 | 24.32 | 206,555 | -0.21(-0.86%) |
Jan 18, 2024 | 24.54 | 24.69 | 24.17 | 24.53 | 210,628 | +0.02(+0.08%) |
Jan 17, 2024 | 24.19 | 24.79 | 24.19 | 24.51 | 190,352 | +0.19(+0.78%) |
Jan 16, 2024 | 24.75 | 25.24 | 24.20 | 24.32 | 299,634 | -0.11(-0.45%) |
Jan 12, 2024 | 24.24 | 24.60 | 24.07 | 24.43 | 481,504 | +1.04(+4.45%) |
Jan 11, 2024 | 23.48 | 23.48 | 22.88 | 23.39 | 197,945 | -0.05(-0.21%) |
Jan 10, 2024 | 23.76 | 23.90 | 23.30 | 23.44 | 220,489 | -0.24(-1.01%) |
Jan 09, 2024 | 23.96 | 23.98 | 23.31 | 23.68 | 162,975 | +0.00(+0.00%) |
Jan 08, 2024 | 23.58 | 23.73 | 23.08 | 23.68 | 252,413 | -0.38(-1.58%) |
Jan 05, 2024 | 23.64 | 24.23 | 23.50 | 24.06 | 272,973 | +0.68(+2.91%) |
Jan 04, 2024 | 23.92 | 24.34 | 23.38 | 23.38 | 355,749 | -0.07(-0.30%) |
Jan 03, 2024 | 22.54 | 23.70 | 22.35 | 23.45 | 316,740 | +0.91(+4.04%) |
Jan 02, 2024 | 22.94 | 22.94 | 22.47 | 22.54 | 308,948 | +0.32(+1.44%) |
Dec 29, 2023 | 22.50 | 22.52 | 22.03 | 22.22 | 266,576 | -0.28(-1.24%) |
Dec 28, 2023 | 22.63 | 22.98 | 22.46 | 22.50 | 141,005 | -0.23(-1.01%) |
Dec 27, 2023 | 23.02 | 23.12 | 22.73 | 22.73 | 203,139 | -0.37(-1.60%) |
Dec 26, 2023 | 23.78 | 24.00 | 22.66 | 23.10 | 280,941 | -0.87(-3.63%) |
Dec 22, 2023 | 23.35 | 24.00 | 23.35 | 23.97 | 373,372 | +0.80(+3.45%) |
Dec 21, 2023 | 23.13 | 23.21 | 22.77 | 23.17 | 324,895 | +0.47(+2.07%) |
Dec 20, 2023 | 22.79 | 23.28 | 22.35 | 22.70 | 569,527 | +0.16(+0.71%) |
Dec 19, 2023 | 22.28 | 22.63 | 21.91 | 22.54 | 486,389 | +0.38(+1.71%) |
Dec 18, 2023 | 22.06 | 22.58 | 21.70 | 22.16 | 580,279 | +1.12(+5.32%) |
Dec 15, 2023 | 20.42 | 21.18 | 20.14 | 21.04 | 467,457 | +1.01(+5.04%) |
Dec 14, 2023 | 19.62 | 20.14 | 19.62 | 20.03 | 354,458 | +0.55(+2.82%) |
Dec 13, 2023 | 19.25 | 19.57 | 18.88 | 19.48 | 440,893 | +0.28(+1.46%) |
Dec 12, 2023 | 19.30 | 19.59 | 19.13 | 19.20 | 374,598 | -0.08(-0.41%) |
Dec 11, 2023 | 19.24 | 19.37 | 18.88 | 19.28 | 249,627 | -0.11(-0.56%) |
Dec 08, 2023 | 19.45 | 19.53 | 19.22 | 19.39 | 228,853 | +0.00(+0.00%) |
Dec 07, 2023 | 19.55 | 19.56 | 19.00 | 19.39 | 263,028 | -0.03(-0.15%) |
Dec 06, 2023 | 19.54 | 20.01 | 19.25 | 19.42 | 354,506 | -0.14(-0.71%) |
Dec 05, 2023 | 19.74 | 19.79 | 19.38 | 19.55 | 277,404 | -0.33(-1.68%) |
Dec 04, 2023 | 20.12 | 20.24 | 19.71 | 19.89 | 154,780 | -0.31(-1.51%) |
Dec 01, 2023 | 20.08 | 20.37 | 19.86 | 20.19 | 256,817 | +0.33(+1.69%) |
Nov 30, 2023 | 19.39 | 20.00 | 19.06 | 19.86 | 313,304 | +0.37(+1.92%) |
Nov 29, 2023 | 19.55 | 19.72 | 19.30 | 19.49 | 294,334 | -0.17(-0.85%) |
Nov 28, 2023 | 20.07 | 20.22 | 19.63 | 19.65 | 187,990 | -0.55(-2.73%) |
Nov 27, 2023 | 20.51 | 20.51 | 20.02 | 20.20 | 305,594 | -0.31(-1.49%) |
Nov 24, 2023 | 20.51 | 20.82 | 20.40 | 20.51 | 188,916 | +0.18(+0.87%) |
Nov 22, 2023 | 19.59 | 20.47 | 19.41 | 20.33 | 439,146 | +0.74(+3.77%) |
Nov 21, 2023 | 19.94 | 20.24 | 19.03 | 19.59 | 1,068,217 | -1.39(-6.62%) |
Nov 20, 2023 | 21.07 | 21.33 | 20.84 | 20.98 | 261,194 | +0.12(+0.57%) |
Nov 17, 2023 | 20.84 | 21.23 | 20.80 | 20.86 | 171,553 | +0.11(+0.52%) |
Nov 16, 2023 | 21.17 | 21.22 | 20.63 | 20.76 | 206,908 | -0.43(-2.04%) |
Nov 15, 2023 | 21.76 | 21.99 | 21.16 | 21.19 | 176,966 | -0.63(-2.89%) |
Nov 14, 2023 | 21.66 | 21.89 | 21.21 | 21.82 | 189,487 | +0.15(+0.68%) |
Nov 13, 2023 | 21.51 | 21.83 | 21.39 | 21.67 | 106,755 | +0.17(+0.78%) |
Nov 10, 2023 | 21.38 | 21.68 | 21.28 | 21.50 | 155,441 | +0.13(+0.60%) |
Nov 09, 2023 | 21.13 | 21.60 | 21.01 | 21.38 | 195,407 | +0.50(+2.41%) |
Nov 08, 2023 | 21.18 | 21.27 | 20.59 | 20.87 | 168,027 | -0.45(-2.12%) |
Nov 07, 2023 | 21.88 | 22.00 | 21.27 | 21.33 | 342,710 | -0.72(-3.26%) |
Nov 06, 2023 | 22.71 | 22.75 | 21.96 | 22.05 | 242,446 | -0.54(-2.40%) |
Nov 03, 2023 | 22.24 | 22.64 | 21.48 | 22.59 | 464,897 | +0.30(+1.33%) |
Nov 02, 2023 | 22.15 | 22.43 | 21.94 | 22.29 | 217,340 | +0.17(+0.76%) |
Nov 01, 2023 | 21.74 | 22.24 | 21.74 | 22.12 | 255,921 | +0.43(+2.00%) |
Oct 31, 2023 | 21.66 | 22.14 | 21.43 | 21.69 | 270,685 | -0.15(-0.68%) |
Oct 30, 2023 | 22.36 | 22.64 | 21.17 | 21.84 | 707,106 | -0.41(-1.86%) |
Oct 27, 2023 | 21.63 | 22.29 | 21.54 | 22.25 | 291,142 | +0.75(+3.48%) |
Oct 26, 2023 | 21.24 | 21.62 | 21.00 | 21.50 | 341,225 | +0.31(+1.44%) |
Oct 25, 2023 | 20.92 | 21.25 | 20.88 | 21.20 | 162,523 | +0.27(+1.27%) |
Oct 24, 2023 | 20.61 | 21.21 | 20.61 | 20.93 | 178,523 | +0.49(+2.41%) |
Oct 23, 2023 | 20.40 | 20.83 | 20.14 | 20.44 | 184,178 | -0.21(-1.00%) |
Oct 20, 2023 | 20.77 | 21.07 | 20.61 | 20.65 | 155,269 | -0.32(-1.50%) |
Oct 19, 2023 | 21.18 | 21.30 | 20.78 | 20.96 | 165,190 | +0.00(+0.00%) |
Oct 18, 2023 | 21.33 | 21.33 | 20.85 | 20.96 | 223,517 | -0.35(-1.65%) |
Oct 17, 2023 | 21.19 | 21.62 | 21.17 | 21.32 | 203,582 | +0.20(+0.95%) |
Oct 16, 2023 | 21.01 | 21.34 | 20.70 | 21.11 | 303,405 | +0.21(+1.00%) |
Oct 13, 2023 | 20.83 | 21.22 | 20.79 | 20.91 | 443,831 | +0.25(+1.20%) |
Oct 12, 2023 | 20.49 | 20.83 | 20.33 | 20.66 | 380,532 | +0.31(+1.55%) |
Oct 11, 2023 | 20.40 | 20.57 | 20.11 | 20.34 | 205,619 | -0.06(-0.28%) |
Oct 10, 2023 | 20.14 | 20.68 | 20.14 | 20.40 | 289,820 | +0.24(+1.18%) |
Oct 09, 2023 | 19.78 | 20.49 | 19.78 | 20.16 | 274,437 | +0.61(+3.12%) |
Oct 06, 2023 | 18.97 | 19.63 | 18.80 | 19.55 | 281,616 | +0.40(+2.09%) |
Oct 05, 2023 | 18.30 | 19.30 | 18.30 | 19.15 | 270,137 | +0.77(+4.20%) |
Oct 04, 2023 | 18.88 | 18.94 | 18.06 | 18.38 | 385,848 | -0.57(-3.02%) |
Oct 03, 2023 | 19.35 | 19.35 | 18.76 | 18.95 | 215,588 | -0.49(-2.50%) |
Oct 02, 2023 | 19.94 | 20.42 | 19.39 | 19.44 | 272,516 | -0.37(-1.88%) |
Sep 29, 2023 | 20.31 | 20.31 | 19.70 | 19.81 | 269,133 | -0.26(-1.28%) |
Sep 28, 2023 | 19.72 | 20.10 | 19.48 | 20.07 | 381,828 | +0.47(+2.38%) |
Sep 27, 2023 | 19.68 | 19.97 | 19.46 | 19.60 | 216,212 | +0.20(+1.03%) |
Sep 26, 2023 | 19.16 | 19.87 | 19.03 | 19.40 | 265,501 | +0.17(+0.89%) |
Sep 25, 2023 | 18.88 | 19.40 | 18.88 | 19.23 | 277,979 | +0.44(+2.33%) |
Sep 22, 2023 | 18.74 | 19.29 | 18.69 | 18.79 | 194,612 | +0.14(+0.77%) |
Sep 21, 2023 | 18.59 | 18.82 | 18.41 | 18.65 | 153,382 | +0.07(+0.36%) |
Sep 20, 2023 | 18.44 | 18.86 | 18.44 | 18.58 | 254,064 | +0.21(+1.14%) |
Sep 19, 2023 | 18.72 | 19.01 | 18.37 | 18.37 | 179,869 | -0.29(-1.53%) |
Sep 18, 2023 | 18.32 | 18.86 | 18.26 | 18.66 | 223,134 | +0.45(+2.46%) |
Sep 15, 2023 | 17.97 | 18.39 | 17.87 | 18.21 | 367,416 | +0.31(+1.76%) |
Sep 14, 2023 | 18.06 | 18.46 | 17.88 | 17.89 | 209,478 | +0.05(+0.27%) |
Sep 13, 2023 | 18.46 | 18.54 | 17.81 | 17.85 | 353,211 | -0.60(-3.26%) |
Sep 12, 2023 | 18.45 | 18.85 | 18.40 | 18.45 | 187,941 | +0.09(+0.47%) |
Sep 11, 2023 | 19.11 | 19.11 | 18.36 | 18.36 | 278,250 | -0.62(-3.27%) |
Sep 08, 2023 | 18.02 | 19.30 | 17.60 | 18.98 | 585,792 | +0.98(+5.46%) |
Sep 07, 2023 | 18.38 | 18.47 | 17.23 | 18.00 | 1,171,555 | -0.80(-4.26%) |
Sep 06, 2023 | 18.86 | 19.37 | 18.78 | 18.80 | 265,959 | +0.03(+0.15%) |
Sep 05, 2023 | 19.40 | 19.40 | 18.61 | 18.77 | 359,211 | -0.74(-3.81%) |
Sep 01, 2023 | 19.45 | 19.64 | 19.09 | 19.51 | 298,777 | +0.19(+0.99%) |
Aug 31, 2023 | 20.02 | 20.02 | 19.13 | 19.32 | 641,641 | -0.78(-3.89%) |
Aug 30, 2023 | 19.78 | 20.58 | 19.62 | 20.10 | 278,666 | +0.24(+1.20%) |
Aug 29, 2023 | 19.80 | 20.06 | 19.56 | 19.87 | 130,099 | +0.07(+0.34%) |
Aug 28, 2023 | 19.67 | 20.23 | 19.50 | 19.80 | 272,256 | +0.22(+1.12%) |
Aug 25, 2023 | 19.91 | 20.22 | 19.49 | 19.58 | 204,266 | -0.37(-1.86%) |
Aug 24, 2023 | 20.12 | 20.55 | 19.86 | 19.95 | 176,954 | -0.16(-0.81%) |
Aug 23, 2023 | 20.39 | 20.39 | 19.71 | 20.11 | 172,836 | -0.34(-1.68%) |
Aug 22, 2023 | 20.69 | 20.84 | 20.40 | 20.46 | 217,990 | -0.11(-0.56%) |
Aug 21, 2023 | 20.59 | 21.25 | 20.35 | 20.57 | 581,616 | +0.02(+0.09%) |
Aug 18, 2023 | 20.30 | 20.75 | 20.08 | 20.55 | 238,469 | -0.03(-0.14%) |
Aug 17, 2023 | 20.64 | 20.97 | 20.43 | 20.58 | 197,299 | -0.03(-0.14%) |
Aug 16, 2023 | 20.21 | 20.97 | 20.21 | 20.61 | 289,879 | +0.42(+2.08%) |
Aug 15, 2023 | 20.04 | 20.38 | 19.61 | 20.19 | 246,959 | -0.23(-1.12%) |
Aug 14, 2023 | 20.37 | 20.46 | 20.04 | 20.42 | 200,000 | +0.05(+0.23%) |
Aug 11, 2023 | 20.65 | 20.96 | 20.21 | 20.37 | 276,080 | -0.21(-1.02%) |
Aug 10, 2023 | 21.11 | 21.23 | 20.53 | 20.58 | 464,087 | -0.41(-1.95%) |
Aug 09, 2023 | 20.59 | 21.31 | 20.59 | 20.99 | 547,831 | +0.51(+2.51%) |
Aug 08, 2023 | 20.37 | 20.88 | 20.30 | 20.48 | 436,224 | -0.15(-0.74%) |
Aug 07, 2023 | 19.89 | 20.63 | 19.26 | 20.63 | 468,495 | +0.74(+3.74%) |
Aug 04, 2023 | 20.35 | 20.50 | 19.81 | 19.89 | 339,657 | -0.33(-1.65%) |
Aug 03, 2023 | 19.94 | 20.45 | 19.65 | 20.22 | 625,552 | +0.56(+2.86%) |
Aug 02, 2023 | 19.58 | 19.77 | 19.05 | 19.66 | 294,270 | -0.06(-0.29%) |
Aug 01, 2023 | 19.75 | 20.14 | 19.48 | 19.71 | 338,878 | -0.27(-1.34%) |
Jul 31, 2023 | 18.97 | 20.02 | 18.96 | 19.98 | 629,510 | +1.23(+6.56%) |
Jul 28, 2023 | 17.85 | 18.78 | 17.85 | 18.75 | 310,226 | +0.89(+4.96%) |
Jul 27, 2023 | 17.80 | 18.25 | 17.57 | 17.86 | 233,789 | +0.10(+0.54%) |
Jul 26, 2023 | 17.68 | 17.85 | 17.46 | 17.77 | 94,817 | +0.05(+0.27%) |
Jul 25, 2023 | 17.27 | 18.03 | 17.27 | 17.72 | 248,957 | +0.56(+3.28%) |
Jul 24, 2023 | 16.80 | 17.29 | 16.80 | 17.16 | 215,306 | +0.36(+2.16%) |
Jul 21, 2023 | 16.79 | 16.82 | 16.26 | 16.80 | 246,130 | +0.01(+0.06%) |
Jul 20, 2023 | 16.78 | 16.87 | 16.56 | 16.79 | 122,523 | +0.09(+0.51%) |
Jul 19, 2023 | 16.68 | 16.91 | 16.63 | 16.70 | 176,185 | -0.17(-1.02%) |
Jul 18, 2023 | 16.87 | 17.20 | 16.80 | 16.87 | 170,990 | -0.15(-0.90%) |
Jul 17, 2023 | 16.64 | 17.17 | 16.61 | 17.03 | 123,156 | +0.33(+2.00%) |
Jul 14, 2023 | 17.50 | 17.50 | 16.63 | 16.69 | 273,389 | -0.71(-4.11%) |
Jul 13, 2023 | 17.65 | 17.76 | 17.41 | 17.41 | 181,140 | -0.26(-1.46%) |
Jul 12, 2023 | 17.90 | 18.02 | 17.43 | 17.66 | 165,901 | -0.17(-0.96%) |
Jul 11, 2023 | 17.49 | 17.91 | 17.49 | 17.84 | 188,010 | +0.43(+2.46%) |
Jul 10, 2023 | 17.81 | 17.93 | 17.28 | 17.41 | 170,881 | -0.38(-2.14%) |
Jul 07, 2023 | 16.98 | 17.94 | 16.98 | 17.79 | 238,555 | +0.84(+4.95%) |
Jul 06, 2023 | 17.48 | 17.48 | 16.93 | 16.95 | 268,500 | -0.64(-3.63%) |
Jul 05, 2023 | 16.95 | 17.71 | 16.83 | 17.59 | 253,078 | +0.70(+4.12%) |
Jul 03, 2023 | 17.04 | 17.40 | 16.82 | 16.89 | 139,439 | -0.10(-0.56%) |
Jun 30, 2023 | 16.55 | 17.15 | 16.49 | 16.99 | 212,102 | +0.59(+3.60%) |
Jun 29, 2023 | 16.17 | 16.63 | 16.17 | 16.40 | 146,313 | +0.31(+1.90%) |
Jun 28, 2023 | 16.02 | 16.22 | 15.68 | 16.09 | 175,114 | +0.03(+0.18%) |
Jun 27, 2023 | 16.38 | 16.43 | 16.01 | 16.06 | 269,850 | -0.35(-2.15%) |
Jun 26, 2023 | 16.67 | 16.86 | 16.40 | 16.42 | 153,909 | -0.32(-1.94%) |
Jun 23, 2023 | 16.87 | 16.98 | 16.59 | 16.74 | 109,531 | -0.39(-2.28%) |
Jun 22, 2023 | 17.06 | 17.13 | 16.74 | 17.13 | 163,398 | +0.01(+0.06%) |
Jun 21, 2023 | 17.00 | 17.52 | 17.00 | 17.12 | 166,383 | +0.01(+0.06%) |
Jun 20, 2023 | 17.62 | 17.62 | 16.78 | 17.11 | 305,669 | -0.68(-3.81%) |
Jun 16, 2023 | 17.86 | 17.87 | 17.23 | 17.79 | 348,813 | +0.17(+0.97%) |
Jun 15, 2023 | 16.97 | 17.62 | 16.85 | 17.62 | 293,944 | +2.18(+14.14%) |
May 08, 2023 | 15.63 | 15.71 | 14.97 | 15.43 | 309,439 | -0.10(-0.66%) |
May 05, 2023 | 15.34 | 15.67 | 15.17 | 15.54 | 272,991 | +0.52(+3.49%) |
May 04, 2023 | 15.04 | 15.19 | 14.51 | 15.01 | 427,991 | -0.23(-1.53%) |
May 03, 2023 | 15.54 | 15.57 | 14.91 | 15.25 | 249,785 | -0.27(-1.75%) |
May 02, 2023 | 15.69 | 15.70 | 15.09 | 15.52 | 439,823 | -0.27(-1.72%) |
May 01, 2023 | 16.02 | 16.02 | 15.45 | 15.79 | 269,419 | -0.27(-1.69%) |
Apr 28, 2023 | 16.09 | 16.31 | 15.94 | 16.06 | 185,625 | -0.05(-0.29%) |
Apr 27, 2023 | 16.21 | 16.34 | 15.79 | 16.11 | 334,231 | -0.07(-0.46%) |
Apr 26, 2023 | 16.90 | 16.90 | 16.09 | 16.18 | 359,185 | -0.78(-4.58%) |
Apr 25, 2023 | 17.53 | 17.53 | 16.77 | 16.96 | 273,147 | -0.71(-4.03%) |
Apr 24, 2023 | 16.85 | 17.78 | 16.85 | 17.67 | 370,052 | +0.77(+4.54%) |
Apr 21, 2023 | 16.91 | 16.92 | 16.41 | 16.90 | 312,986 | -0.12(-0.71%) |
Apr 20, 2023 | 17.69 | 17.74 | 16.80 | 17.02 | 291,576 | -0.74(-4.16%) |
Apr 19, 2023 | 17.97 | 18.06 | 17.29 | 17.76 | 564,518 | -0.48(-2.62%) |
Apr 18, 2023 | 18.01 | 18.24 | 17.70 | 18.24 | 296,583 | +0.35(+1.94%) |
Apr 17, 2023 | 17.24 | 17.95 | 17.24 | 17.89 | 376,977 | +0.77(+4.48%) |
Apr 14, 2023 | 17.06 | 17.30 | 16.78 | 17.13 | 313,083 | +0.22(+1.27%) |
Apr 13, 2023 | 16.94 | 17.40 | 16.87 | 16.91 | 339,032 | +0.09(+0.56%) |
Apr 12, 2023 | 16.71 | 16.85 | 16.47 | 16.82 | 323,296 | +0.09(+0.56%) |
Apr 11, 2023 | 16.52 | 16.91 | 16.49 | 16.73 | 409,747 | +0.20(+1.19%) |
Apr 10, 2023 | 16.71 | 16.82 | 16.33 | 16.53 | 305,917 | -0.09(-0.56%) |
Apr 06, 2023 | 17.10 | 17.22 | 16.47 | 16.62 | 300,873 | -0.51(-3.00%) |
Apr 05, 2023 | 16.46 | 17.23 | 16.12 | 17.14 | 416,212 | +0.65(+3.92%) |
Apr 04, 2023 | 16.84 | 16.87 | 16.07 | 16.49 | 732,031 | -0.44(-2.60%) |