Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 38.41 | 38.49 | 37.27 | 37.57 | 100,512 | -0.20(-0.53%) |
Feb 28, 2024 | 37.59 | 38.26 | 37.31 | 37.76 | 108,304 | -0.06(-0.16%) |
Feb 27, 2024 | 39.43 | 40.42 | 37.71 | 37.82 | 179,569 | -1.60(-4.06%) |
Feb 26, 2024 | 40.15 | 40.53 | 39.41 | 39.42 | 91,734 | -0.89(-2.22%) |
Feb 23, 2024 | 39.44 | 40.54 | 39.35 | 40.32 | 114,402 | +0.77(+1.94%) |
Feb 22, 2024 | 41.88 | 43.05 | 38.68 | 39.55 | 251,106 | -4.35(-9.90%) |
Feb 21, 2024 | 44.25 | 44.48 | 43.45 | 43.90 | 107,952 | -0.41(-0.92%) |
Feb 20, 2024 | 44.25 | 44.97 | 44.03 | 44.31 | 97,454 | -0.01(-0.02%) |
Feb 16, 2024 | 44.30 | 44.91 | 44.21 | 44.32 | 77,421 | -0.25(-0.56%) |
Feb 15, 2024 | 44.11 | 44.79 | 44.03 | 44.57 | 80,653 | +0.57(+1.29%) |
Feb 14, 2024 | 43.97 | 44.28 | 43.47 | 44.00 | 82,206 | +0.80(+1.84%) |
Feb 13, 2024 | 44.80 | 44.80 | 42.76 | 43.20 | 181,317 | -3.03(-6.56%) |
Feb 12, 2024 | 46.24 | 46.98 | 46.18 | 46.24 | 134,545 | +0.09(+0.19%) |
Feb 09, 2024 | 45.33 | 46.32 | 44.99 | 46.15 | 73,208 | +0.89(+1.98%) |
Feb 08, 2024 | 45.32 | 45.74 | 44.49 | 45.25 | 112,535 | -0.09(-0.20%) |
Feb 07, 2024 | 44.45 | 45.71 | 44.45 | 45.34 | 61,341 | +0.91(+2.06%) |
Feb 06, 2024 | 44.05 | 44.86 | 44.05 | 44.43 | 71,276 | +0.34(+0.77%) |
Feb 05, 2024 | 43.91 | 44.55 | 43.20 | 44.09 | 66,614 | -0.40(-0.89%) |
Feb 02, 2024 | 43.68 | 45.12 | 43.65 | 44.49 | 70,465 | +0.00(+0.00%) |
Feb 01, 2024 | 44.60 | 44.85 | 43.51 | 44.49 | 83,135 | -0.10(-0.22%) |
Jan 31, 2024 | 46.63 | 46.83 | 44.55 | 44.59 | 90,217 | -2.06(-4.41%) |
Jan 30, 2024 | 46.96 | 48.43 | 45.56 | 46.64 | 218,807 | -0.63(-1.33%) |
Jan 29, 2024 | 46.44 | 47.50 | 46.23 | 47.27 | 194,081 | +0.94(+2.04%) |
Jan 26, 2024 | 47.54 | 47.54 | 45.64 | 46.33 | 233,365 | -0.72(-1.52%) |
Jan 25, 2024 | 46.10 | 47.26 | 46.10 | 47.04 | 181,740 | +1.63(+3.59%) |
Jan 24, 2024 | 45.57 | 45.64 | 44.89 | 45.41 | 74,262 | +0.52(+1.15%) |
Jan 23, 2024 | 46.01 | 46.03 | 44.60 | 44.89 | 65,368 | -0.96(-2.10%) |
Jan 22, 2024 | 43.94 | 45.93 | 43.94 | 45.86 | 94,683 | +2.45(+5.63%) |
Jan 19, 2024 | 42.92 | 43.49 | 42.19 | 43.41 | 69,634 | +0.89(+2.08%) |
Jan 18, 2024 | 42.47 | 42.59 | 41.70 | 42.53 | 59,490 | +0.31(+0.73%) |
Jan 17, 2024 | 41.77 | 42.60 | 41.77 | 42.22 | 70,694 | +0.37(+0.88%) |
Jan 16, 2024 | 41.61 | 42.18 | 41.29 | 41.85 | 89,924 | -0.09(-0.21%) |
Jan 12, 2024 | 41.90 | 42.15 | 40.98 | 41.94 | 74,112 | +0.40(+0.96%) |
Jan 11, 2024 | 41.17 | 41.75 | 40.64 | 41.54 | 89,767 | +0.23(+0.55%) |
Jan 10, 2024 | 41.94 | 42.22 | 40.68 | 41.31 | 142,426 | -0.41(-0.98%) |
Jan 09, 2024 | 42.67 | 42.67 | 41.69 | 41.72 | 112,394 | -1.54(-3.56%) |
Jan 08, 2024 | 42.51 | 43.26 | 42.42 | 43.26 | 96,704 | +0.64(+1.49%) |
Jan 05, 2024 | 42.87 | 43.59 | 42.43 | 42.63 | 135,180 | -0.25(-0.58%) |
Jan 04, 2024 | 43.43 | 44.06 | 42.58 | 42.87 | 118,961 | -0.68(-1.55%) |
Jan 03, 2024 | 44.63 | 45.28 | 43.40 | 43.55 | 140,996 | -1.49(-3.31%) |
Jan 02, 2024 | 45.37 | 46.25 | 44.99 | 45.04 | 142,149 | -0.70(-1.52%) |
Dec 29, 2023 | 45.85 | 46.28 | 45.60 | 45.74 | 80,391 | -0.08(-0.17%) |
Dec 28, 2023 | 46.51 | 46.66 | 45.62 | 45.82 | 65,647 | -0.80(-1.71%) |
Dec 27, 2023 | 46.64 | 46.92 | 46.43 | 46.61 | 59,862 | +0.12(+0.26%) |
Dec 26, 2023 | 44.64 | 46.98 | 44.45 | 46.49 | 83,364 | +1.89(+4.24%) |
Dec 22, 2023 | 44.55 | 44.82 | 43.99 | 44.60 | 106,988 | -0.39(-0.86%) |
Dec 21, 2023 | 45.99 | 45.99 | 44.64 | 44.99 | 106,698 | -0.85(-1.84%) |
Dec 20, 2023 | 46.29 | 46.62 | 45.77 | 45.84 | 131,017 | -0.44(-0.95%) |
Dec 19, 2023 | 45.54 | 46.59 | 45.41 | 46.28 | 247,032 | +1.08(+2.40%) |
Dec 18, 2023 | 44.63 | 45.60 | 44.01 | 45.19 | 280,485 | +1.20(+2.74%) |
Dec 15, 2023 | 45.45 | 45.85 | 43.84 | 43.99 | 424,344 | -1.70(-3.72%) |
Dec 14, 2023 | 47.20 | 47.56 | 45.24 | 45.69 | 270,273 | -1.25(-2.67%) |
Dec 13, 2023 | 46.99 | 47.65 | 46.25 | 46.94 | 625,296 | +0.35(+0.74%) |
Dec 12, 2023 | 45.54 | 47.09 | 45.40 | 46.59 | 179,379 | +1.43(+3.16%) |
Dec 11, 2023 | 43.40 | 45.22 | 43.40 | 45.17 | 122,694 | +1.77(+4.08%) |
Dec 08, 2023 | 44.50 | 45.92 | 42.95 | 43.40 | 219,404 | -1.08(-2.43%) |
Dec 07, 2023 | 44.14 | 45.95 | 43.96 | 44.48 | 191,247 | +0.53(+1.22%) |
Dec 06, 2023 | 43.06 | 44.73 | 42.79 | 43.94 | 148,925 | +1.44(+3.38%) |
Dec 05, 2023 | 41.99 | 42.94 | 41.64 | 42.51 | 93,932 | +0.59(+1.42%) |
Dec 04, 2023 | 41.95 | 42.98 | 41.61 | 41.91 | 114,912 | -0.33(-0.77%) |
Dec 01, 2023 | 40.14 | 42.26 | 40.05 | 42.24 | 141,131 | +1.84(+4.56%) |
Nov 30, 2023 | 41.26 | 41.27 | 39.83 | 40.40 | 171,393 | -0.85(-2.06%) |
Nov 29, 2023 | 41.09 | 41.82 | 39.80 | 41.25 | 98,114 | +0.16(+0.39%) |
Nov 28, 2023 | 42.85 | 42.85 | 40.98 | 41.09 | 125,190 | -1.71(-4.00%) |
Nov 27, 2023 | 42.21 | 43.15 | 42.17 | 42.80 | 104,579 | +0.83(+1.98%) |
Nov 24, 2023 | 41.88 | 42.25 | 41.31 | 41.97 | 38,529 | +0.27(+0.64%) |
Nov 22, 2023 | 41.58 | 42.96 | 41.04 | 41.70 | 91,855 | +0.57(+1.40%) |
Nov 21, 2023 | 41.01 | 41.57 | 40.64 | 41.13 | 55,895 | +0.26(+0.63%) |
Nov 20, 2023 | 39.71 | 40.95 | 39.61 | 40.87 | 67,928 | +0.85(+2.13%) |
Nov 17, 2023 | 40.07 | 40.64 | 39.69 | 40.02 | 139,068 | +0.54(+1.38%) |
Nov 16, 2023 | 39.99 | 40.39 | 39.30 | 39.48 | 80,896 | -0.72(-1.80%) |
Nov 15, 2023 | 38.98 | 40.68 | 38.64 | 40.20 | 96,348 | +1.15(+2.94%) |
Nov 14, 2023 | 37.00 | 39.18 | 36.76 | 39.05 | 105,329 | +2.74(+7.55%) |
Nov 13, 2023 | 36.96 | 36.96 | 36.20 | 36.31 | 69,447 | -0.65(-1.77%) |
Nov 10, 2023 | 37.76 | 38.16 | 36.63 | 36.96 | 135,022 | -0.80(-2.12%) |
Nov 09, 2023 | 36.15 | 38.04 | 35.64 | 37.77 | 116,574 | +1.28(+3.50%) |
Nov 08, 2023 | 32.67 | 37.53 | 32.45 | 36.49 | 258,041 | +4.57(+14.33%) |
Nov 07, 2023 | 31.65 | 32.39 | 31.59 | 31.91 | 87,806 | +0.26(+0.81%) |
Nov 06, 2023 | 32.49 | 32.63 | 31.29 | 31.66 | 57,647 | -0.85(-2.62%) |
Nov 03, 2023 | 32.11 | 32.65 | 31.64 | 32.51 | 72,730 | +0.89(+2.82%) |
Nov 02, 2023 | 30.86 | 31.63 | 30.68 | 31.62 | 79,238 | +1.18(+3.87%) |
Nov 01, 2023 | 30.31 | 30.53 | 29.73 | 30.44 | 57,099 | +0.06(+0.20%) |
Oct 31, 2023 | 30.45 | 30.81 | 29.93 | 30.38 | 61,802 | -0.06(-0.20%) |
Oct 30, 2023 | 29.73 | 30.57 | 29.73 | 30.44 | 41,370 | +0.98(+3.33%) |
Oct 27, 2023 | 29.43 | 29.80 | 29.21 | 29.46 | 56,159 | +0.02(+0.07%) |
Oct 26, 2023 | 28.88 | 29.76 | 28.88 | 29.44 | 52,179 | +0.70(+2.45%) |
Oct 25, 2023 | 29.10 | 29.39 | 28.48 | 28.74 | 48,370 | -0.53(-1.83%) |
Oct 24, 2023 | 29.52 | 29.78 | 28.97 | 29.27 | 42,559 | -0.26(-0.87%) |
Oct 23, 2023 | 29.05 | 30.08 | 28.76 | 29.53 | 73,065 | +0.35(+1.19%) |
Oct 20, 2023 | 30.17 | 30.17 | 28.72 | 29.18 | 100,810 | -0.90(-2.99%) |
Oct 19, 2023 | 30.96 | 31.06 | 29.76 | 30.08 | 118,603 | -1.10(-3.52%) |
Oct 18, 2023 | 30.37 | 31.21 | 29.98 | 31.18 | 84,026 | +0.48(+1.58%) |
Oct 17, 2023 | 29.26 | 30.71 | 29.26 | 30.70 | 110,004 | +1.29(+4.38%) |
Oct 16, 2023 | 28.64 | 29.49 | 28.64 | 29.41 | 62,776 | +0.93(+3.27%) |
Oct 13, 2023 | 28.36 | 28.75 | 28.21 | 28.48 | 74,409 | +0.30(+1.05%) |
Oct 12, 2023 | 28.53 | 28.87 | 27.98 | 28.18 | 62,881 | -0.37(-1.28%) |
Oct 11, 2023 | 27.92 | 28.55 | 27.92 | 28.55 | 57,369 | +0.59(+2.12%) |
Oct 10, 2023 | 28.63 | 28.64 | 27.71 | 27.95 | 54,186 | -0.30(-1.05%) |
Oct 09, 2023 | 27.75 | 28.57 | 27.61 | 28.25 | 84,100 | +0.51(+1.86%) |
Oct 06, 2023 | 27.19 | 27.90 | 27.02 | 27.74 | 65,763 | +0.36(+1.30%) |
Oct 05, 2023 | 26.73 | 27.47 | 26.73 | 27.38 | 108,788 | +0.95(+3.60%) |
Oct 04, 2023 | 26.13 | 26.67 | 25.86 | 26.43 | 59,724 | +0.26(+0.98%) |
Oct 03, 2023 | 26.71 | 26.91 | 25.97 | 26.17 | 133,603 | -0.58(-2.18%) |
Oct 02, 2023 | 27.54 | 27.81 | 26.68 | 26.76 | 90,203 | -1.02(-3.67%) |
Sep 29, 2023 | 27.56 | 28.37 | 27.42 | 27.78 | 95,056 | +0.32(+1.15%) |
Sep 28, 2023 | 28.31 | 28.75 | 27.39 | 27.46 | 103,939 | -0.88(-3.11%) |
Sep 27, 2023 | 28.33 | 28.56 | 27.55 | 28.34 | 91,049 | +0.02(+0.07%) |
Sep 26, 2023 | 28.70 | 28.88 | 27.99 | 28.32 | 95,673 | -0.49(-1.72%) |
Sep 25, 2023 | 28.41 | 28.88 | 28.53 | 28.82 | 102,459 | +0.25(+0.87%) |
Sep 22, 2023 | 27.00 | 28.68 | 27.00 | 28.57 | 88,981 | +1.66(+6.18%) |
Sep 21, 2023 | 26.51 | 26.95 | 26.39 | 26.91 | 87,163 | -0.33(-1.20%) |
Sep 20, 2023 | 27.99 | 28.32 | 27.20 | 27.23 | 93,059 | -0.58(-2.10%) |
Sep 19, 2023 | 28.00 | 28.17 | 27.37 | 27.82 | 156,982 | -0.40(-1.40%) |
Sep 18, 2023 | 27.71 | 28.36 | 27.71 | 28.21 | 175,807 | +0.39(+1.39%) |
Sep 15, 2023 | 27.23 | 27.98 | 27.14 | 27.83 | 278,242 | +0.32(+1.15%) |
Sep 14, 2023 | 27.13 | 27.68 | 26.60 | 27.51 | 160,323 | +0.68(+2.55%) |
Sep 13, 2023 | 27.49 | 27.54 | 26.71 | 26.83 | 197,944 | -0.51(-1.87%) |
Sep 12, 2023 | 27.12 | 27.76 | 27.12 | 27.34 | 91,855 | +0.35(+1.31%) |
Sep 11, 2023 | 26.54 | 27.06 | 26.54 | 26.98 | 102,488 | +0.55(+2.08%) |
Sep 08, 2023 | 25.76 | 26.98 | 25.76 | 26.43 | 131,023 | +0.62(+2.40%) |
Sep 07, 2023 | 26.04 | 26.27 | 25.72 | 25.81 | 124,459 | -0.33(-1.28%) |
Sep 06, 2023 | 26.53 | 26.74 | 25.98 | 26.15 | 151,589 | -0.33(-1.26%) |
Sep 05, 2023 | 27.48 | 27.53 | 26.44 | 26.48 | 145,776 | -0.92(-3.37%) |
Sep 01, 2023 | 27.93 | 28.20 | 27.16 | 27.41 | 157,301 | -0.41(-1.48%) |
Aug 31, 2023 | 28.90 | 29.18 | 27.72 | 27.82 | 165,606 | -0.97(-3.38%) |
Aug 30, 2023 | 27.70 | 28.83 | 27.70 | 28.79 | 123,497 | +0.95(+3.42%) |
Aug 29, 2023 | 27.66 | 28.09 | 27.37 | 27.84 | 128,322 | +0.17(+0.60%) |
Aug 28, 2023 | 27.63 | 28.05 | 27.40 | 27.67 | 89,330 | +0.17(+0.61%) |
Aug 25, 2023 | 28.64 | 28.64 | 27.48 | 27.50 | 99,129 | -0.92(-3.25%) |
Aug 24, 2023 | 28.04 | 28.98 | 27.98 | 28.43 | 93,786 | +0.36(+1.30%) |
Aug 23, 2023 | 27.27 | 28.30 | 27.14 | 28.06 | 126,485 | +0.83(+3.03%) |
Aug 22, 2023 | 27.69 | 27.69 | 27.05 | 27.24 | 163,995 | -0.38(-1.39%) |
Aug 21, 2023 | 28.82 | 28.89 | 27.44 | 27.62 | 125,402 | -1.22(-4.22%) |
Aug 18, 2023 | 28.57 | 29.18 | 28.44 | 28.84 | 111,564 | +0.03(+0.10%) |
Aug 17, 2023 | 28.86 | 30.07 | 28.61 | 28.81 | 144,157 | +0.09(+0.31%) |
Aug 16, 2023 | 29.28 | 29.73 | 28.71 | 28.72 | 150,015 | -0.68(-2.31%) |
Aug 15, 2023 | 29.85 | 30.13 | 29.35 | 29.40 | 99,863 | -0.83(-2.73%) |
Aug 14, 2023 | 29.23 | 30.65 | 29.04 | 30.23 | 189,190 | +0.89(+3.05%) |
Aug 11, 2023 | 27.05 | 29.68 | 27.05 | 29.33 | 169,451 | +2.26(+8.35%) |
Aug 10, 2023 | 26.93 | 29.00 | 26.93 | 27.07 | 160,516 | +0.44(+1.66%) |
Aug 09, 2023 | 26.53 | 27.37 | 25.82 | 26.63 | 159,105 | -1.01(-3.66%) |
Aug 08, 2023 | 26.69 | 27.72 | 26.44 | 27.64 | 160,537 | +0.50(+1.85%) |
Aug 07, 2023 | 27.18 | 28.37 | 26.90 | 27.14 | 189,197 | +0.09(+0.33%) |
Aug 04, 2023 | 26.32 | 27.78 | 26.32 | 27.05 | 185,518 | +0.74(+2.80%) |
Aug 03, 2023 | 25.62 | 26.37 | 25.59 | 26.32 | 135,640 | +0.47(+1.82%) |
Aug 02, 2023 | 25.78 | 26.38 | 25.78 | 25.84 | 97,546 | -0.17(-0.64%) |
Aug 01, 2023 | 25.64 | 26.02 | 25.53 | 26.01 | 87,234 | +0.27(+1.03%) |
Jul 31, 2023 | 26.34 | 26.61 | 25.71 | 25.75 | 115,867 | -0.39(-1.50%) |
Jul 28, 2023 | 26.24 | 26.25 | 25.83 | 26.14 | 93,540 | +0.24(+0.91%) |
Jul 27, 2023 | 25.56 | 26.18 | 25.39 | 25.90 | 108,152 | +0.59(+2.33%) |
Jul 26, 2023 | 25.20 | 25.69 | 25.20 | 25.31 | 73,981 | +0.15(+0.59%) |
Jul 25, 2023 | 25.18 | 25.78 | 25.06 | 25.17 | 98,113 | +0.00(+0.00%) |
Jul 24, 2023 | 24.83 | 25.52 | 24.83 | 25.17 | 76,900 | +0.33(+1.35%) |
Jul 21, 2023 | 25.05 | 25.54 | 24.80 | 24.83 | 77,201 | -0.07(-0.28%) |
Jul 20, 2023 | 25.01 | 25.13 | 24.51 | 24.90 | 93,093 | +0.08(+0.32%) |
Jul 19, 2023 | 24.94 | 25.35 | 24.78 | 24.82 | 93,216 | +0.05(+0.20%) |
Jul 18, 2023 | 24.21 | 24.80 | 24.21 | 24.77 | 103,117 | +0.54(+2.23%) |
Jul 17, 2023 | 23.48 | 24.58 | 23.48 | 24.23 | 131,985 | +0.86(+3.70%) |
Jul 14, 2023 | 23.85 | 23.94 | 23.22 | 23.37 | 101,336 | -0.52(-2.18%) |
Jul 13, 2023 | 24.17 | 24.61 | 23.67 | 23.89 | 171,295 | -0.16(-0.65%) |
Jul 12, 2023 | 24.41 | 24.41 | 23.74 | 24.05 | 94,912 | +0.16(+0.66%) |
Jul 11, 2023 | 23.87 | 23.90 | 23.55 | 23.89 | 91,056 | +0.28(+1.17%) |
Jul 10, 2023 | 23.21 | 23.89 | 23.21 | 23.61 | 107,504 | +0.30(+1.31%) |
Jul 07, 2023 | 22.78 | 23.60 | 22.60 | 23.31 | 171,347 | +0.65(+2.86%) |
Jul 06, 2023 | 23.00 | 23.15 | 22.55 | 22.66 | 212,196 | -0.70(-2.99%) |
Jul 05, 2023 | 23.72 | 24.18 | 23.35 | 23.36 | 178,283 | -0.50(-2.10%) |
Jul 03, 2023 | 24.27 | 24.50 | 23.47 | 23.86 | 128,056 | -0.49(-2.02%) |
Jun 30, 2023 | 24.48 | 24.79 | 24.29 | 24.35 | 215,663 | +0.01(+0.04%) |
Jun 29, 2023 | 23.30 | 24.40 | 23.13 | 24.34 | 235,723 | +1.30(+5.63%) |
Jun 28, 2023 | 22.14 | 23.12 | 22.00 | 23.04 | 172,725 | +0.74(+3.30%) |
Jun 27, 2023 | 20.63 | 22.55 | 20.63 | 22.31 | 350,876 | +1.86(+9.08%) |
Jun 26, 2023 | 20.44 | 21.02 | 20.34 | 20.45 | 221,776 | +0.02(+0.10%) |
Jun 23, 2023 | 20.80 | 20.87 | 20.11 | 20.43 | 2,736,277 | -0.49(-2.35%) |
Jun 22, 2023 | 20.86 | 21.02 | 20.55 | 20.92 | 224,440 | -0.09(-0.42%) |
Jun 21, 2023 | 20.88 | 21.34 | 20.79 | 21.01 | 268,766 | -0.06(-0.28%) |
Jun 20, 2023 | 20.76 | 21.30 | 20.76 | 21.07 | 244,274 | +0.24(+1.13%) |
Jun 16, 2023 | 20.98 | 21.30 | 20.70 | 20.83 | 564,431 | -0.33(-1.58%) |
Jun 15, 2023 | 21.37 | 21.62 | 21.07 | 21.17 | 303,448 | -0.45(-2.09%) |
Jun 14, 2023 | 21.91 | 22.30 | 21.55 | 21.62 | 424,221 | -0.38(-1.73%) |
Jun 13, 2023 | 21.92 | 22.36 | 21.83 | 22.00 | 221,022 | +0.29(+1.35%) |
Jun 12, 2023 | 22.12 | 22.54 | 21.61 | 21.71 | 243,022 | -0.66(-2.96%) |
Jun 09, 2023 | 21.75 | 22.49 | 21.58 | 22.37 | 259,609 | +0.68(+3.14%) |
Jun 08, 2023 | 21.64 | 21.76 | 20.67 | 21.69 | 268,822 | -0.12(-0.54%) |
Jun 07, 2023 | 20.78 | 22.19 | 20.77 | 21.80 | 330,215 | +1.16(+5.61%) |
Jun 06, 2023 | 20.62 | 21.09 | 20.46 | 20.64 | 388,540 | -0.05(-0.24%) |
Jun 05, 2023 | 21.00 | 21.58 | 20.60 | 20.69 | 326,392 | -0.28(-1.35%) |
Jun 02, 2023 | 19.88 | 21.25 | 19.88 | 20.98 | 196,385 | +1.23(+6.21%) |
Jun 01, 2023 | 19.95 | 20.15 | 19.26 | 19.75 | 239,106 | -0.39(-1.93%) |
May 31, 2023 | 19.62 | 20.20 | 19.50 | 20.14 | 468,797 | +0.26(+1.32%) |
May 30, 2023 | 19.40 | 19.89 | 19.40 | 19.88 | 115,613 | +0.40(+2.05%) |
May 26, 2023 | 19.63 | 19.88 | 19.41 | 19.48 | 105,331 | -0.06(-0.30%) |
May 25, 2023 | 19.62 | 19.90 | 19.30 | 19.53 | 124,715 | -0.22(-1.13%) |
May 24, 2023 | 19.75 | 20.07 | 19.66 | 19.76 | 167,186 | -0.17(-0.83%) |
May 23, 2023 | 19.71 | 20.73 | 19.71 | 19.92 | 173,467 | +0.09(+0.44%) |
May 22, 2023 | 19.27 | 20.13 | 19.27 | 19.84 | 245,855 | +0.41(+2.11%) |
May 19, 2023 | 18.99 | 19.56 | 18.92 | 19.43 | 160,706 | +0.51(+2.68%) |
May 18, 2023 | 18.07 | 19.21 | 18.02 | 18.92 | 172,318 | +0.82(+4.52%) |
May 17, 2023 | 17.97 | 18.23 | 17.82 | 18.10 | 169,376 | +0.32(+1.81%) |
May 16, 2023 | 17.48 | 17.98 | 17.43 | 17.78 | 227,419 | +0.28(+1.61%) |
May 15, 2023 | 17.04 | 17.58 | 17.04 | 17.50 | 183,162 | +0.48(+2.80%) |
May 12, 2023 | 16.63 | 17.30 | 16.63 | 17.02 | 137,092 | +0.46(+2.76%) |
May 11, 2023 | 16.22 | 16.74 | 16.06 | 16.56 | 120,891 | +0.25(+1.55%) |
May 10, 2023 | 16.09 | 16.38 | 15.84 | 16.31 | 125,899 | +0.43(+2.70%) |
May 09, 2023 | 16.12 | 16.40 | 15.83 | 15.88 | 197,419 | -0.41(-2.51%) |
May 08, 2023 | 15.79 | 16.54 | 15.75 | 16.29 | 138,507 | +0.59(+3.78%) |
May 05, 2023 | 14.70 | 15.82 | 14.70 | 15.70 | 193,213 | +1.16(+7.97%) |
May 04, 2023 | 16.90 | 17.03 | 14.37 | 14.54 | 356,642 | -3.04(-17.29%) |
May 03, 2023 | 17.66 | 18.16 | 17.54 | 17.58 | 191,621 | -0.10(-0.55%) |
May 02, 2023 | 17.82 | 17.95 | 17.28 | 17.67 | 100,642 | -0.15(-0.82%) |
May 01, 2023 | 17.80 | 18.18 | 17.42 | 17.82 | 169,907 | -0.03(-0.16%) |
Apr 28, 2023 | 17.18 | 18.02 | 17.18 | 17.85 | 177,406 | +0.64(+3.74%) |
Apr 27, 2023 | 17.01 | 17.29 | 16.81 | 17.21 | 90,933 | +0.23(+1.38%) |
Apr 26, 2023 | 17.26 | 17.67 | 16.80 | 16.97 | 123,215 | -0.34(-1.97%) |
Apr 25, 2023 | 18.13 | 18.31 | 17.20 | 17.31 | 173,017 | -1.02(-5.58%) |
Apr 24, 2023 | 18.42 | 18.53 | 17.86 | 18.34 | 173,853 | -0.14(-0.74%) |
Apr 21, 2023 | 18.30 | 18.74 | 18.00 | 18.47 | 159,876 | +0.18(+0.96%) |
Apr 20, 2023 | 18.19 | 18.35 | 18.06 | 18.30 | 82,737 | -0.02(-0.11%) |
Apr 19, 2023 | 18.02 | 18.33 | 17.92 | 18.32 | 77,876 | +0.19(+1.07%) |
Apr 18, 2023 | 18.18 | 18.19 | 17.75 | 18.12 | 74,175 | -0.08(-0.43%) |
Apr 17, 2023 | 17.86 | 18.28 | 17.67 | 18.20 | 108,881 | +0.30(+1.69%) |
Apr 14, 2023 | 18.15 | 18.15 | 17.73 | 17.90 | 120,556 | -0.01(-0.05%) |
Apr 13, 2023 | 17.89 | 18.03 | 17.77 | 17.91 | 98,038 | +0.00(+0.00%) |
Apr 12, 2023 | 17.90 | 17.98 | 17.62 | 17.91 | 92,499 | +0.05(+0.27%) |
Apr 11, 2023 | 17.25 | 17.98 | 17.05 | 17.86 | 153,244 | +0.64(+3.73%) |
Apr 10, 2023 | 17.14 | 17.50 | 17.13 | 17.22 | 150,984 | +0.09(+0.51%) |
Apr 06, 2023 | 17.21 | 17.32 | 16.90 | 17.13 | 115,090 | -0.08(-0.45%) |
Apr 05, 2023 | 17.20 | 17.51 | 16.99 | 17.21 | 129,374 | +0.02(+0.11%) |
Apr 04, 2023 | 17.27 | 17.49 | 16.91 | 17.19 | 260,583 | -0.19(-1.07%) |
Apr 03, 2023 | 17.64 | 17.77 | 17.09 | 17.37 | 162,874 | -0.27(-1.54%) |
Mar 31, 2023 | 17.55 | 17.72 | 17.29 | 17.65 | 122,373 | +0.18(+1.00%) |
Mar 30, 2023 | 17.62 | 18.19 | 17.31 | 17.47 | 130,427 | +0.21(+1.24%) |
Mar 29, 2023 | 17.24 | 17.70 | 17.06 | 17.26 | 223,014 | +0.20(+1.20%) |
Mar 28, 2023 | 17.80 | 17.88 | 16.84 | 17.05 | 151,495 | -0.85(-4.73%) |
Mar 27, 2023 | 17.53 | 18.24 | 17.04 | 17.90 | 344,910 | +0.92(+5.39%) |
Mar 24, 2023 | 16.24 | 17.04 | 16.05 | 16.98 | 233,139 | +0.62(+3.81%) |
Mar 23, 2023 | 16.00 | 16.54 | 15.69 | 16.36 | 241,156 | +0.40(+2.50%) |
Mar 22, 2023 | 16.60 | 16.90 | 15.93 | 15.96 | 151,571 | -0.27(-1.68%) |
Mar 21, 2023 | 15.68 | 16.52 | 15.68 | 16.23 | 109,505 | +0.84(+5.44%) |
Mar 20, 2023 | 15.42 | 16.29 | 15.38 | 15.40 | 165,465 | +0.15(+0.96%) |
Mar 17, 2023 | 16.10 | 16.15 | 15.21 | 15.25 | 419,815 | -1.04(-6.40%) |
Mar 16, 2023 | 16.58 | 16.77 | 15.15 | 16.29 | 286,625 | -0.49(-2.90%) |
Mar 15, 2023 | 17.29 | 17.31 | 16.75 | 16.78 | 154,321 | -0.91(-5.12%) |
Mar 14, 2023 | 18.02 | 18.10 | 17.32 | 17.68 | 281,821 | +0.11(+0.61%) |
Mar 13, 2023 | 16.55 | 17.89 | 16.55 | 17.58 | 295,422 | +0.29(+1.69%) |
Mar 10, 2023 | 18.50 | 18.50 | 16.95 | 17.29 | 329,953 | -1.28(-6.87%) |
Mar 09, 2023 | 19.11 | 19.15 | 18.52 | 18.56 | 93,421 | -0.63(-3.30%) |
Mar 08, 2023 | 19.03 | 19.23 | 18.87 | 19.19 | 190,711 | +0.22(+1.18%) |
Mar 07, 2023 | 18.94 | 19.14 | 18.52 | 18.97 | 262,821 | -0.04(-0.21%) |
Mar 06, 2023 | 19.87 | 19.92 | 18.96 | 19.01 | 330,396 | -0.90(-4.50%) |
Mar 03, 2023 | 19.99 | 20.14 | 19.74 | 19.90 | 171,210 | -0.10(-0.49%) |
Mar 02, 2023 | 19.72 | 20.10 | 19.61 | 20.00 | 145,019 | +0.15(+0.74%) |