Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.69 | 17.14 | 16.43 | 16.47 | 16,112 | -0.20(-1.20%) |
Jan 30, 2024 | 16.63 | 17.09 | 16.35 | 16.67 | 15,552 | +0.08(+0.48%) |
Jan 29, 2024 | 15.95 | 16.59 | 15.95 | 16.59 | 24,430 | +0.87(+5.53%) |
Jan 26, 2024 | 15.90 | 16.00 | 15.66 | 15.72 | 7,408 | -0.18(-1.13%) |
Jan 25, 2024 | 15.41 | 15.90 | 15.27 | 15.90 | 10,782 | +0.76(+5.02%) |
Jan 24, 2024 | 15.27 | 15.50 | 15.05 | 15.14 | 8,186 | +0.12(+0.80%) |
Jan 23, 2024 | 15.05 | 15.30 | 14.80 | 15.02 | 10,282 | +0.22(+1.49%) |
Jan 22, 2024 | 15.70 | 15.88 | 14.48 | 14.80 | 27,681 | -0.89(-5.67%) |
Jan 19, 2024 | 15.59 | 15.74 | 15.41 | 15.69 | 8,225 | +0.19(+1.23%) |
Jan 18, 2024 | 15.86 | 15.88 | 15.50 | 15.50 | 8,885 | -0.29(-1.84%) |
Jan 17, 2024 | 14.31 | 16.27 | 14.31 | 15.79 | 24,391 | +1.18(+8.08%) |
Jan 16, 2024 | 15.00 | 15.11 | 14.03 | 14.61 | 47,670 | -0.27(-1.81%) |
Jan 12, 2024 | 15.23 | 15.46 | 14.85 | 14.88 | 26,304 | -0.10(-0.67%) |
Jan 11, 2024 | 15.56 | 15.60 | 14.80 | 14.98 | 20,931 | -0.87(-5.49%) |
Jan 10, 2024 | 16.12 | 16.14 | 15.81 | 15.85 | 10,730 | -0.31(-1.92%) |
Jan 09, 2024 | 16.00 | 16.50 | 16.00 | 16.16 | 13,327 | +0.04(+0.25%) |
Jan 08, 2024 | 15.46 | 16.26 | 15.46 | 16.12 | 14,699 | +0.47(+3.00%) |
Jan 05, 2024 | 15.96 | 16.18 | 15.39 | 15.65 | 44,585 | -0.33(-2.07%) |
Jan 04, 2024 | 16.54 | 16.67 | 15.70 | 15.98 | 37,944 | -0.36(-2.20%) |
Jan 03, 2024 | 17.65 | 17.91 | 16.15 | 16.34 | 69,575 | -1.55(-8.66%) |
Jan 02, 2024 | 18.07 | 18.07 | 17.66 | 17.89 | 20,718 | -0.22(-1.21%) |
Dec 29, 2023 | 18.85 | 18.85 | 18.02 | 18.11 | 12,432 | -0.62(-3.31%) |
Dec 28, 2023 | 19.24 | 19.24 | 18.57 | 18.73 | 19,982 | -0.32(-1.68%) |
Dec 27, 2023 | 18.43 | 19.20 | 18.43 | 19.05 | 18,542 | +0.70(+3.81%) |
Dec 26, 2023 | 17.52 | 18.40 | 17.50 | 18.35 | 15,329 | +0.85(+4.86%) |
Dec 22, 2023 | 17.36 | 17.89 | 17.36 | 17.50 | 19,457 | +0.21(+1.21%) |
Dec 21, 2023 | 17.03 | 18.05 | 17.03 | 17.29 | 58,609 | +0.14(+0.82%) |
Dec 20, 2023 | 17.05 | 17.25 | 16.75 | 17.15 | 53,102 | +0.31(+1.84%) |
Dec 19, 2023 | 17.64 | 18.08 | 16.70 | 16.84 | 127,489 | -0.36(-2.09%) |
Dec 18, 2023 | 17.75 | 19.70 | 17.20 | 17.20 | 170,085 | -0.53(-2.99%) |
Dec 15, 2023 | 17.99 | 18.72 | 16.73 | 17.73 | 532,666 | +0.16(+0.91%) |
Dec 14, 2023 | 19.33 | 19.87 | 17.57 | 17.57 | 86,929 | -1.51(-7.91%) |
Dec 13, 2023 | 20.01 | 21.06 | 18.33 | 19.08 | 91,413 | -1.38(-6.74%) |
Dec 12, 2023 | 21.31 | 21.81 | 20.46 | 20.46 | 20,650 | -0.85(-3.99%) |
Dec 11, 2023 | 21.00 | 21.61 | 20.18 | 21.31 | 42,164 | +0.05(+0.24%) |
Dec 08, 2023 | 22.10 | 22.10 | 21.24 | 21.26 | 17,751 | -0.83(-3.76%) |
Dec 07, 2023 | 20.65 | 22.37 | 20.65 | 22.09 | 35,483 | +1.26(+6.05%) |
Dec 06, 2023 | 20.31 | 21.48 | 20.31 | 20.83 | 30,623 | +0.85(+4.25%) |
Dec 05, 2023 | 20.33 | 20.74 | 19.80 | 19.98 | 15,349 | -0.35(-1.72%) |
Dec 04, 2023 | 21.03 | 21.38 | 20.16 | 20.33 | 31,648 | -0.70(-3.33%) |
Dec 01, 2023 | 22.30 | 22.31 | 20.75 | 21.03 | 39,591 | -0.82(-3.75%) |
Nov 30, 2023 | 22.81 | 23.68 | 21.66 | 21.85 | 68,319 | -1.74(-7.38%) |
Nov 29, 2023 | 22.60 | 23.59 | 22.60 | 23.59 | 45,047 | +0.55(+2.39%) |
Nov 28, 2023 | 23.43 | 23.75 | 22.30 | 23.04 | 34,225 | -0.42(-1.79%) |
Nov 27, 2023 | 23.56 | 24.41 | 23.33 | 23.46 | 62,219 | -0.23(-0.97%) |
Nov 24, 2023 | 22.75 | 24.14 | 22.50 | 23.69 | 17,542 | +0.91(+3.99%) |
Nov 22, 2023 | 23.00 | 23.22 | 22.11 | 22.78 | 27,869 | -0.12(-0.52%) |
Nov 21, 2023 | 22.38 | 24.49 | 22.38 | 22.90 | 95,978 | +0.21(+0.93%) |
Nov 20, 2023 | 20.60 | 23.52 | 20.60 | 22.69 | 108,958 | +2.05(+9.93%) |
Nov 17, 2023 | 20.36 | 20.72 | 19.56 | 20.64 | 31,386 | +0.28(+1.38%) |
Nov 16, 2023 | 19.90 | 20.39 | 19.90 | 20.36 | 45,981 | +0.38(+1.90%) |
Nov 15, 2023 | 19.70 | 20.10 | 19.58 | 19.98 | 30,476 | +0.24(+1.22%) |
Nov 14, 2023 | 19.19 | 19.76 | 19.10 | 19.74 | 44,902 | +0.99(+5.28%) |
Nov 13, 2023 | 18.75 | 19.16 | 18.54 | 18.75 | 11,672 | -0.08(-0.42%) |
Nov 10, 2023 | 18.90 | 19.04 | 18.54 | 18.83 | 10,031 | +0.24(+1.29%) |
Nov 09, 2023 | 18.74 | 19.18 | 18.59 | 18.59 | 10,659 | -0.59(-3.08%) |
Nov 08, 2023 | 18.67 | 19.18 | 18.31 | 19.18 | 9,812 | +0.16(+0.84%) |
Nov 07, 2023 | 18.50 | 19.30 | 17.76 | 19.02 | 41,716 | +0.48(+2.59%) |
Nov 06, 2023 | 18.50 | 18.65 | 18.22 | 18.54 | 9,151 | +0.04(+0.22%) |
Nov 03, 2023 | 17.45 | 18.66 | 17.45 | 18.50 | 19,929 | +1.17(+6.75%) |
Nov 02, 2023 | 17.48 | 17.48 | 17.11 | 17.33 | 9,860 | +0.07(+0.41%) |
Nov 01, 2023 | 17.14 | 17.50 | 17.11 | 17.26 | 4,740 | +0.21(+1.23%) |
Oct 31, 2023 | 17.10 | 17.46 | 16.84 | 17.05 | 20,048 | +0.06(+0.35%) |
Oct 30, 2023 | 16.91 | 17.46 | 16.76 | 16.99 | 31,978 | +0.10(+0.59%) |
Oct 27, 2023 | 17.14 | 17.14 | 16.70 | 16.89 | 6,461 | +0.07(+0.42%) |
Oct 26, 2023 | 17.45 | 17.45 | 16.53 | 16.82 | 11,507 | -0.48(-2.77%) |
Oct 25, 2023 | 17.60 | 18.00 | 17.16 | 17.30 | 18,354 | -0.16(-0.92%) |
Oct 24, 2023 | 17.80 | 18.34 | 17.46 | 17.46 | 79,597 | -0.26(-1.47%) |
Oct 23, 2023 | 17.72 | 18.19 | 17.72 | 17.72 | 10,943 | +0.01(+0.06%) |
Oct 20, 2023 | 17.90 | 17.93 | 17.55 | 17.71 | 7,244 | +0.15(+0.85%) |
Oct 19, 2023 | 18.75 | 18.77 | 17.54 | 17.56 | 19,138 | -1.37(-7.24%) |
Oct 18, 2023 | 18.77 | 19.34 | 18.42 | 18.93 | 25,974 | +0.07(+0.37%) |
Oct 17, 2023 | 17.91 | 19.20 | 17.91 | 18.86 | 46,746 | +0.53(+2.89%) |
Oct 16, 2023 | 18.20 | 18.45 | 17.88 | 18.33 | 27,732 | +0.45(+2.52%) |
Oct 13, 2023 | 17.70 | 18.19 | 17.27 | 17.88 | 38,598 | +0.14(+0.79%) |
Oct 12, 2023 | 17.67 | 18.33 | 17.15 | 17.74 | 43,855 | +0.21(+1.20%) |
Oct 11, 2023 | 19.00 | 19.00 | 17.31 | 17.53 | 66,215 | -1.37(-7.25%) |
Oct 10, 2023 | 19.02 | 19.20 | 18.63 | 18.90 | 29,013 | -0.17(-0.89%) |
Oct 09, 2023 | 19.00 | 19.20 | 18.82 | 19.07 | 8,860 | -0.23(-1.19%) |
Oct 06, 2023 | 18.37 | 19.61 | 18.37 | 19.30 | 23,942 | +0.51(+2.71%) |
Oct 05, 2023 | 18.23 | 18.91 | 17.92 | 18.79 | 22,221 | +0.70(+3.87%) |
Oct 04, 2023 | 18.10 | 18.53 | 17.61 | 18.09 | 36,274 | +0.15(+0.84%) |
Oct 03, 2023 | 18.07 | 18.64 | 17.79 | 17.94 | 29,225 | -0.13(-0.72%) |
Oct 02, 2023 | 18.07 | 18.74 | 17.87 | 18.07 | 22,884 | -0.07(-0.39%) |
Sep 29, 2023 | 18.50 | 18.50 | 17.60 | 18.14 | 22,653 | +0.00(+0.00%) |
Sep 28, 2023 | 18.73 | 18.90 | 18.08 | 18.14 | 14,381 | -0.43(-2.32%) |
Sep 27, 2023 | 19.00 | 19.00 | 18.55 | 18.57 | 17,785 | -0.62(-3.23%) |
Sep 26, 2023 | 19.00 | 19.50 | 19.00 | 19.19 | 14,027 | +0.05(+0.26%) |
Sep 25, 2023 | 18.91 | 19.25 | 18.83 | 19.14 | 27,675 | +0.43(+2.30%) |
Sep 22, 2023 | 19.40 | 19.40 | 18.71 | 18.71 | 11,017 | -0.36(-1.89%) |
Sep 21, 2023 | 19.22 | 19.41 | 19.05 | 19.07 | 43,244 | -0.40(-2.05%) |
Sep 20, 2023 | 19.52 | 19.96 | 19.32 | 19.47 | 43,856 | -0.37(-1.86%) |
Sep 19, 2023 | 19.42 | 19.84 | 18.88 | 19.84 | 129,431 | +0.08(+0.40%) |
Sep 18, 2023 | 19.06 | 19.95 | 18.62 | 19.76 | 154,224 | +0.31(+1.59%) |
Sep 15, 2023 | 17.95 | 19.70 | 17.95 | 19.45 | 191,880 | +0.69(+3.68%) |
Sep 14, 2023 | 17.60 | 18.81 | 17.60 | 18.76 | 124,786 | +0.91(+5.10%) |
Sep 13, 2023 | 17.11 | 17.85 | 17.01 | 17.85 | 82,505 | +0.48(+2.76%) |
Sep 12, 2023 | 17.41 | 17.91 | 17.11 | 17.37 | 13,850 | +0.00(+0.00%) |
Sep 11, 2023 | 17.60 | 18.15 | 17.35 | 17.37 | 43,907 | -0.31(-1.75%) |
Sep 08, 2023 | 17.97 | 17.99 | 17.65 | 17.68 | 11,182 | -0.17(-0.95%) |
Sep 07, 2023 | 18.02 | 18.02 | 17.70 | 17.85 | 25,881 | -0.35(-1.92%) |
Sep 06, 2023 | 18.27 | 18.27 | 17.82 | 18.20 | 24,298 | -0.09(-0.49%) |
Sep 05, 2023 | 18.48 | 18.77 | 18.00 | 18.29 | 40,900 | -0.29(-1.56%) |
Sep 01, 2023 | 18.46 | 18.80 | 18.43 | 18.58 | 46,667 | +0.35(+1.92%) |
Aug 31, 2023 | 18.60 | 18.67 | 18.01 | 18.23 | 24,534 | -0.28(-1.51%) |
Aug 30, 2023 | 18.04 | 18.80 | 18.04 | 18.51 | 51,478 | +0.01(+0.05%) |
Aug 29, 2023 | 18.56 | 18.56 | 18.26 | 18.50 | 13,161 | -0.03(-0.16%) |
Aug 28, 2023 | 18.25 | 18.53 | 18.12 | 18.53 | 39,976 | +0.14(+0.76%) |
Aug 25, 2023 | 18.43 | 18.47 | 18.26 | 18.39 | 17,317 | +0.03(+0.16%) |
Aug 24, 2023 | 18.00 | 18.46 | 17.43 | 18.36 | 48,559 | +0.26(+1.44%) |
Aug 23, 2023 | 18.00 | 18.25 | 18.00 | 18.10 | 32,395 | +0.07(+0.39%) |
Aug 22, 2023 | 18.75 | 18.90 | 17.75 | 18.03 | 75,489 | -0.48(-2.59%) |
Aug 21, 2023 | 18.15 | 18.86 | 18.15 | 18.51 | 60,244 | +0.20(+1.09%) |
Aug 18, 2023 | 17.76 | 18.52 | 17.75 | 18.31 | 51,179 | +0.60(+3.39%) |
Aug 17, 2023 | 17.80 | 18.15 | 17.70 | 17.71 | 56,574 | -0.10(-0.56%) |
Aug 16, 2023 | 17.97 | 18.17 | 17.70 | 17.81 | 50,651 | -0.20(-1.11%) |
Aug 15, 2023 | 18.44 | 18.44 | 17.50 | 18.01 | 59,051 | -0.19(-1.04%) |
Aug 14, 2023 | 18.67 | 18.69 | 18.11 | 18.20 | 43,063 | -0.31(-1.67%) |
Aug 11, 2023 | 18.50 | 18.70 | 18.42 | 18.51 | 23,761 | +0.13(+0.71%) |
Aug 10, 2023 | 18.70 | 18.78 | 18.30 | 18.38 | 22,524 | +0.10(+0.55%) |
Aug 09, 2023 | 18.42 | 18.51 | 17.90 | 18.28 | 58,620 | -0.02(-0.11%) |
Aug 08, 2023 | 18.20 | 18.57 | 18.20 | 18.30 | 17,545 | +0.09(+0.49%) |
Aug 07, 2023 | 18.31 | 18.54 | 18.19 | 18.21 | 29,826 | -0.09(-0.49%) |
Aug 04, 2023 | 18.83 | 18.84 | 18.28 | 18.30 | 34,298 | -0.53(-2.81%) |
Aug 03, 2023 | 18.58 | 19.03 | 18.58 | 18.83 | 24,131 | +0.35(+1.89%) |
Aug 02, 2023 | 18.45 | 18.80 | 17.75 | 18.48 | 67,647 | +0.11(+0.60%) |
Aug 01, 2023 | 18.65 | 18.85 | 18.21 | 18.37 | 44,712 | -0.23(-1.24%) |
Jul 31, 2023 | 18.85 | 19.15 | 18.57 | 18.60 | 88,356 | -0.15(-0.80%) |
Jul 28, 2023 | 18.56 | 18.80 | 18.25 | 18.75 | 57,469 | +0.25(+1.35%) |
Jul 27, 2023 | 18.46 | 18.69 | 18.22 | 18.50 | 67,616 | +0.13(+0.71%) |
Jul 26, 2023 | 18.45 | 18.64 | 18.10 | 18.37 | 209,000 | -0.29(-1.55%) |
Jul 25, 2023 | 19.00 | 19.10 | 18.46 | 18.66 | 142,600 | -0.04(-0.21%) |
Jul 24, 2023 | 19.81 | 20.00 | 18.70 | 18.70 | 624,773 | -7.80(-29.43%) |
Jul 21, 2023 | 26.24 | 26.76 | 25.89 | 26.50 | 39,000 | -0.41(-1.52%) |
Jul 20, 2023 | 27.00 | 27.38 | 26.09 | 26.91 | 17,653 | +0.03(+0.11%) |
Jul 19, 2023 | 27.20 | 27.59 | 26.46 | 26.88 | 4,998 | -0.32(-1.18%) |
Jul 18, 2023 | 27.20 | 28.51 | 26.17 | 27.20 | 37,004 | +0.20(+0.74%) |
Jul 17, 2023 | 26.28 | 28.11 | 26.28 | 27.00 | 30,938 | -0.26(-0.95%) |
Jul 14, 2023 | 24.90 | 27.98 | 24.71 | 27.26 | 49,802 | +1.91(+7.53%) |
Jul 13, 2023 | 24.37 | 26.02 | 24.20 | 25.35 | 9,639 | +1.14(+4.71%) |
Jul 12, 2023 | 24.36 | 24.40 | 23.33 | 24.21 | 9,908 | -0.19(-0.78%) |
Jul 11, 2023 | 23.30 | 24.98 | 23.10 | 24.40 | 12,276 | +1.22(+5.26%) |
Jul 10, 2023 | 23.74 | 24.25 | 22.63 | 23.18 | 7,415 | +0.10(+0.43%) |
Jul 07, 2023 | 22.96 | 23.50 | 22.75 | 23.08 | 8,607 | +0.07(+0.30%) |
Jul 06, 2023 | 22.95 | 23.34 | 22.38 | 23.01 | 10,715 | +0.09(+0.39%) |
Jul 05, 2023 | 24.36 | 25.20 | 22.92 | 22.92 | 20,300 | -2.36(-9.34%) |
Jul 03, 2023 | 23.75 | 25.28 | 23.75 | 25.28 | 6,752 | -0.20(-0.78%) |
Jun 30, 2023 | 24.62 | 25.48 | 24.62 | 25.48 | 4,473 | +0.48(+1.92%) |
Jun 29, 2023 | 24.54 | 25.00 | 24.07 | 25.00 | 11,007 | +0.28(+1.13%) |
Jun 28, 2023 | 24.16 | 24.94 | 23.00 | 24.72 | 6,630 | +0.21(+0.86%) |
Jun 27, 2023 | 24.20 | 24.75 | 23.33 | 24.51 | 24,115 | +0.26(+1.07%) |
Jun 26, 2023 | 25.15 | 25.91 | 23.66 | 24.25 | 53,603 | -0.25(-1.02%) |
Jun 23, 2023 | 29.94 | 30.25 | 24.27 | 24.50 | 456,848 | -5.50(-18.33%) |
Jun 22, 2023 | 29.56 | 30.25 | 29.56 | 30.00 | 20,986 | -0.17(-0.56%) |
Jun 21, 2023 | 30.00 | 30.50 | 29.80 | 30.17 | 18,182 | +0.43(+1.45%) |
Jun 20, 2023 | 30.75 | 31.40 | 29.46 | 29.74 | 27,835 | -1.72(-5.47%) |
Jun 16, 2023 | 30.10 | 31.79 | 29.43 | 31.46 | 61,449 | +1.67(+5.61%) |
Jun 15, 2023 | 29.32 | 29.95 | 29.07 | 29.79 | 8,572 | +0.39(+1.33%) |
Jun 14, 2023 | 30.90 | 31.11 | 29.40 | 29.40 | 10,484 | -0.60(-2.00%) |
Jun 13, 2023 | 32.00 | 32.45 | 29.90 | 30.00 | 18,898 | -1.99(-6.22%) |
Jun 12, 2023 | 32.50 | 32.50 | 30.92 | 31.99 | 9,099 | +0.49(+1.56%) |
Jun 09, 2023 | 33.18 | 33.18 | 31.50 | 31.50 | 12,754 | -1.20(-3.67%) |
Jun 08, 2023 | 31.69 | 33.67 | 31.59 | 32.70 | 21,780 | +1.10(+3.48%) |
Jun 07, 2023 | 30.02 | 31.60 | 30.02 | 31.60 | 10,609 | +0.91(+2.97%) |
Jun 06, 2023 | 30.40 | 31.20 | 29.85 | 30.69 | 13,590 | +0.69(+2.30%) |
Jun 05, 2023 | 29.27 | 30.85 | 29.27 | 30.00 | 9,420 | +1.63(+5.73%) |
Jun 02, 2023 | 27.10 | 28.38 | 26.60 | 28.38 | 3,815 | +2.38(+9.13%) |
Jun 01, 2023 | 25.95 | 26.00 | 25.95 | 26.00 | 2,883 | +0.62(+2.44%) |
May 31, 2023 | 26.10 | 26.40 | 25.30 | 25.38 | 5,629 | -0.71(-2.72%) |
May 30, 2023 | 25.91 | 26.46 | 25.91 | 26.09 | 2,781 | +0.78(+3.08%) |
May 26, 2023 | 26.20 | 26.20 | 25.31 | 25.31 | 3,400 | -0.11(-0.43%) |
May 25, 2023 | 26.20 | 26.92 | 25.42 | 25.42 | 6,062 | -1.18(-4.44%) |
May 24, 2023 | 28.01 | 28.01 | 26.06 | 26.60 | 4,553 | -0.80(-2.92%) |
May 23, 2023 | 25.00 | 27.40 | 25.00 | 27.40 | 7,622 | +2.39(+9.56%) |
May 22, 2023 | 28.00 | 28.00 | 24.80 | 25.01 | 16,566 | -3.05(-10.89%) |
May 19, 2023 | 28.41 | 28.41 | 28.07 | 28.07 | 2,612 | -0.14(-0.51%) |
May 18, 2023 | 29.28 | 29.28 | 28.21 | 28.21 | 5,333 | -1.09(-3.72%) |
May 17, 2023 | 30.00 | 30.13 | 29.13 | 29.30 | 7,234 | -0.59(-1.99%) |
May 16, 2023 | 29.52 | 30.23 | 28.75 | 29.89 | 9,974 | +0.25(+0.83%) |
May 15, 2023 | 30.00 | 30.39 | 29.65 | 29.65 | 5,296 | -0.35(-1.17%) |
May 12, 2023 | 30.00 | 30.05 | 29.63 | 30.00 | 3,664 | +0.03(+0.10%) |
May 11, 2023 | 29.55 | 30.01 | 29.12 | 29.97 | 6,330 | -0.03(-0.10%) |
May 10, 2023 | 30.00 | 30.11 | 29.66 | 30.00 | 4,067 | +0.00(+0.00%) |
May 09, 2023 | 30.00 | 30.00 | 29.91 | 30.00 | 3,688 | -0.30(-0.99%) |
May 08, 2023 | 29.51 | 30.30 | 29.50 | 30.30 | 11,731 | +0.31(+1.03%) |
May 05, 2023 | 29.99 | 29.99 | 29.81 | 29.99 | 4,780 | +0.59(+2.01%) |
May 04, 2023 | 29.42 | 30.00 | 29.40 | 29.40 | 2,592 | -0.06(-0.20%) |
May 03, 2023 | 29.67 | 29.99 | 29.46 | 29.46 | 6,157 | -0.43(-1.44%) |
May 02, 2023 | 29.50 | 29.89 | 29.42 | 29.89 | 6,067 | +0.19(+0.64%) |
May 01, 2023 | 30.00 | 30.14 | 29.63 | 29.70 | 4,964 | -0.20(-0.67%) |
Apr 28, 2023 | 29.90 | 29.90 | 29.89 | 29.90 | 4,021 | -0.09(-0.30%) |
Apr 27, 2023 | 30.00 | 30.00 | 29.97 | 29.99 | 4,879 | -0.01(-0.03%) |
Apr 26, 2023 | 29.80 | 30.05 | 29.40 | 30.00 | 9,549 | +0.20(+0.67%) |
Apr 25, 2023 | 29.82 | 30.25 | 29.49 | 29.80 | 10,531 | -0.04(-0.13%) |
Apr 24, 2023 | 30.16 | 30.16 | 29.69 | 29.84 | 7,687 | -0.32(-1.06%) |
Apr 21, 2023 | 30.98 | 31.00 | 29.90 | 30.16 | 5,589 | -0.87(-2.80%) |
Apr 20, 2023 | 30.55 | 32.94 | 28.57 | 31.03 | 21,090 | -0.07(-0.22%) |
Apr 19, 2023 | 30.00 | 31.20 | 29.01 | 31.10 | 18,795 | -0.00(-0.01%) |
Apr 18, 2023 | 30.45 | 31.20 | 30.40 | 31.10 | 8,846 | +1.05(+3.49%) |
Apr 17, 2023 | 30.50 | 30.50 | 29.51 | 30.05 | 10,079 | -0.40(-1.31%) |
Apr 14, 2023 | 29.67 | 30.84 | 28.40 | 30.45 | 18,609 | +0.85(+2.87%) |
Apr 13, 2023 | 29.09 | 29.60 | 28.95 | 29.60 | 7,896 | +0.98(+3.42%) |
Apr 12, 2023 | 29.10 | 29.29 | 28.50 | 28.62 | 4,692 | -0.57(-1.95%) |
Apr 11, 2023 | 28.50 | 29.29 | 28.50 | 29.19 | 3,167 | +0.70(+2.46%) |
Apr 10, 2023 | 29.10 | 29.23 | 27.50 | 28.49 | 9,832 | -0.76(-2.60%) |
Apr 06, 2023 | 28.70 | 29.27 | 27.36 | 29.25 | 3,895 | +0.85(+2.99%) |
Apr 05, 2023 | 28.41 | 28.90 | 27.87 | 28.40 | 3,703 | -0.16(-0.56%) |
Apr 04, 2023 | 28.27 | 28.90 | 28.00 | 28.56 | 8,436 | +0.15(+0.53%) |
Apr 03, 2023 | 28.87 | 28.87 | 26.52 | 28.41 | 8,287 | -0.09(-0.32%) |
Mar 31, 2023 | 27.45 | 28.90 | 27.42 | 28.50 | 12,620 | +0.10(+0.35%) |
Mar 30, 2023 | 26.90 | 28.40 | 26.41 | 28.40 | 8,093 | +1.01(+3.69%) |
Mar 29, 2023 | 27.25 | 27.39 | 26.90 | 27.39 | 2,801 | +0.14(+0.51%) |
Mar 28, 2023 | 26.60 | 27.25 | 26.60 | 27.25 | 4,618 | +0.86(+3.26%) |
Mar 27, 2023 | 24.90 | 26.39 | 24.90 | 26.39 | 5,398 | +1.09(+4.31%) |
Mar 24, 2023 | 24.16 | 26.18 | 24.16 | 25.30 | 5,165 | +0.90(+3.69%) |
Mar 23, 2023 | 25.87 | 26.25 | 24.18 | 24.40 | 10,122 | -1.64(-6.30%) |
Mar 22, 2023 | 25.05 | 26.07 | 25.01 | 26.04 | 1,754 | +0.87(+3.46%) |
Mar 21, 2023 | 25.00 | 26.16 | 25.00 | 25.17 | 10,742 | +1.08(+4.48%) |
Mar 20, 2023 | 22.86 | 24.09 | 22.86 | 24.09 | 1,974 | +1.33(+5.84%) |
Mar 17, 2023 | 23.25 | 24.12 | 22.76 | 22.76 | 2,475 | -0.49(-2.11%) |
Mar 16, 2023 | 23.49 | 23.49 | 23.00 | 23.25 | 2,180 | +0.65(+2.88%) |
Mar 15, 2023 | 23.26 | 23.26 | 22.60 | 22.60 | 2,400 | -0.81(-3.46%) |
Mar 14, 2023 | 24.43 | 24.43 | 23.41 | 23.41 | 1,372 | +0.59(+2.59%) |
Mar 13, 2023 | 22.85 | 22.85 | 22.82 | 22.82 | 625 | -0.08(-0.35%) |
Mar 10, 2023 | 23.00 | 23.00 | 22.90 | 22.90 | 1,007 | +0.31(+1.37%) |
Mar 09, 2023 | 23.94 | 23.94 | 22.59 | 22.59 | 482 | -0.50(-2.17%) |
Mar 07, 2023 | 23.09 | 415 | -0.03(-0.13%) | |||
Mar 06, 2023 | 23.12 | 23.12 | 23.12 | 23.12 | 427 | -0.48(-2.03%) |
Mar 03, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 478 | +0.19(+0.81%) |
Mar 01, 2023 | 23.41 | 105 | -0.48(-2.01%) | |||
Feb 28, 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 482 | +0.00(+0.00%) |
Feb 27, 2023 | 23.89 | 24.29 | 23.89 | 23.89 | 2,145 | -0.11(-0.46%) |
Feb 24, 2023 | 24.30 | 24.30 | 23.89 | 24.00 | 2,142 | -0.30(-1.24%) |
Feb 23, 2023 | 24.35 | 24.39 | 24.30 | 24.30 | 1,538 | +0.05(+0.21%) |
Feb 22, 2023 | 24.95 | 24.97 | 23.96 | 24.25 | 3,729 | +0.36(+1.50%) |
Feb 21, 2023 | 24.36 | 24.36 | 23.42 | 23.89 | 7,517 | +1.33(+5.91%) |
Feb 16, 2023 | 22.56 | 25 | +0.04(+0.17%) | |||
Feb 15, 2023 | 22.74 | 22.74 | 22.50 | 22.52 | 2,423 | +0.01(+0.04%) |
Feb 14, 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 235 | +0.01(+0.04%) |
Feb 13, 2023 | 23.00 | 23.00 | 22.50 | 22.50 | 1,036 | -0.74(-3.17%) |
Feb 10, 2023 | 23.26 | 23.28 | 23.15 | 23.24 | 1,589 | -0.02(-0.09%) |
Feb 09, 2023 | 23.99 | 23.99 | 23.26 | 23.26 | 784 | -0.74(-3.09%) |
Feb 07, 2023 | 24.00 | 125 | +0.00(+0.00%) | |||
Feb 03, 2023 | 24.00 | 2 | -0.06(-0.24%) | |||
Feb 02, 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 3,732 | +0.60(+2.55%) |