Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.09 | 36.27 | 35.57 | 35.84 | 286,057 | +0.07(+0.20%) |
Feb 28, 2024 | 36.29 | 36.41 | 35.64 | 35.77 | 169,389 | -0.70(-1.91%) |
Feb 27, 2024 | 36.24 | 36.67 | 36.04 | 36.47 | 143,142 | +0.21(+0.58%) |
Feb 26, 2024 | 36.17 | 36.57 | 36.03 | 36.26 | 113,455 | +0.08(+0.22%) |
Feb 23, 2024 | 35.88 | 36.30 | 35.75 | 36.18 | 181,992 | +0.38(+1.06%) |
Feb 22, 2024 | 35.53 | 35.81 | 35.02 | 35.80 | 128,396 | +0.36(+1.01%) |
Feb 21, 2024 | 35.39 | 35.97 | 35.14 | 35.44 | 208,918 | +0.41(+1.17%) |
Feb 20, 2024 | 34.91 | 35.34 | 34.84 | 35.03 | 154,151 | +0.13(+0.37%) |
Feb 16, 2024 | 35.56 | 35.69 | 34.68 | 34.90 | 125,983 | -0.43(-1.21%) |
Feb 15, 2024 | 35.22 | 35.77 | 35.11 | 35.33 | 209,214 | +0.11(+0.31%) |
Feb 14, 2024 | 34.82 | 35.23 | 34.48 | 35.22 | 114,882 | +0.71(+2.05%) |
Feb 13, 2024 | 35.06 | 35.06 | 34.19 | 34.51 | 129,946 | -0.86(-2.43%) |
Feb 12, 2024 | 35.17 | 35.52 | 34.90 | 35.37 | 127,403 | +0.20(+0.57%) |
Feb 09, 2024 | 34.77 | 35.31 | 34.46 | 35.17 | 232,270 | +0.67(+1.94%) |
Feb 08, 2024 | 34.81 | 34.89 | 34.14 | 34.50 | 160,586 | -0.14(-0.40%) |
Feb 07, 2024 | 34.71 | 35.38 | 34.50 | 34.64 | 189,337 | +0.19(+0.55%) |
Feb 06, 2024 | 34.42 | 34.77 | 34.31 | 34.45 | 86,389 | +0.11(+0.32%) |
Feb 05, 2024 | 34.60 | 34.72 | 33.83 | 34.34 | 118,614 | -0.35(-1.01%) |
Feb 02, 2024 | 34.75 | 35.01 | 34.31 | 34.69 | 126,883 | -0.19(-0.54%) |
Feb 01, 2024 | 33.89 | 34.88 | 33.74 | 34.88 | 123,339 | +1.06(+3.15%) |
Jan 31, 2024 | 34.38 | 34.54 | 33.69 | 33.81 | 182,578 | -0.57(-1.65%) |
Jan 30, 2024 | 33.73 | 34.44 | 33.32 | 34.38 | 168,032 | +0.93(+2.77%) |
Jan 29, 2024 | 33.73 | 33.84 | 33.30 | 33.46 | 131,734 | -0.26(-0.77%) |
Jan 26, 2024 | 33.80 | 34.10 | 33.60 | 33.72 | 103,442 | +0.13(+0.38%) |
Jan 25, 2024 | 32.97 | 33.61 | 32.96 | 33.59 | 129,741 | +0.73(+2.21%) |
Jan 24, 2024 | 33.30 | 33.30 | 32.57 | 32.86 | 166,590 | +0.37(+1.13%) |
Jan 23, 2024 | 32.98 | 32.98 | 31.92 | 32.49 | 123,957 | -0.24(-0.73%) |
Jan 22, 2024 | 32.68 | 32.81 | 31.26 | 32.73 | 268,677 | -0.77(-2.29%) |
Jan 19, 2024 | 33.33 | 33.76 | 33.01 | 33.50 | 152,402 | +0.32(+0.96%) |
Jan 18, 2024 | 32.35 | 33.33 | 32.23 | 33.18 | 132,185 | +0.75(+2.30%) |
Jan 17, 2024 | 32.39 | 32.73 | 32.17 | 32.43 | 100,028 | -0.01(-0.03%) |
Jan 16, 2024 | 33.92 | 34.37 | 32.38 | 32.44 | 220,114 | -1.31(-3.89%) |
Jan 12, 2024 | 34.48 | 34.53 | 33.67 | 33.75 | 219,157 | +0.01(+0.03%) |
Jan 11, 2024 | 32.58 | 33.77 | 32.50 | 33.74 | 253,527 | +1.37(+4.24%) |
Jan 10, 2024 | 31.43 | 32.37 | 31.38 | 32.37 | 158,134 | +0.99(+3.17%) |
Jan 09, 2024 | 31.27 | 31.53 | 31.19 | 31.38 | 94,445 | -0.07(-0.22%) |
Jan 08, 2024 | 31.23 | 31.49 | 31.02 | 31.45 | 97,282 | +0.26(+0.83%) |
Jan 05, 2024 | 31.44 | 31.66 | 30.96 | 31.19 | 121,057 | -0.19(-0.60%) |
Jan 04, 2024 | 31.33 | 31.84 | 30.96 | 31.38 | 157,024 | +0.01(+0.03%) |
Jan 03, 2024 | 32.33 | 32.33 | 31.31 | 31.37 | 119,529 | -0.80(-2.47%) |
Jan 02, 2024 | 32.89 | 33.11 | 31.85 | 32.16 | 136,021 | -0.56(-1.70%) |
Dec 29, 2023 | 33.09 | 33.09 | 32.52 | 32.72 | 140,743 | -0.18(-0.54%) |
Dec 28, 2023 | 32.38 | 32.92 | 32.38 | 32.90 | 178,193 | +0.55(+1.69%) |
Dec 27, 2023 | 32.67 | 32.81 | 32.25 | 32.35 | 170,239 | -0.22(-0.67%) |
Dec 26, 2023 | 32.28 | 32.84 | 32.26 | 32.57 | 172,232 | +0.35(+1.08%) |
Dec 22, 2023 | 31.93 | 32.38 | 31.84 | 32.22 | 197,344 | +0.41(+1.28%) |
Dec 21, 2023 | 31.89 | 31.89 | 31.44 | 31.81 | 91,505 | +0.14(+0.44%) |
Dec 20, 2023 | 31.83 | 32.20 | 31.61 | 31.68 | 155,026 | -0.19(-0.59%) |
Dec 19, 2023 | 32.08 | 32.50 | 31.72 | 31.86 | 149,489 | -0.07(-0.22%) |
Dec 18, 2023 | 31.82 | 32.08 | 31.01 | 31.93 | 152,286 | +0.23(+0.72%) |
Dec 15, 2023 | 31.68 | 32.54 | 31.55 | 31.71 | 1,401,691 | +0.43(+1.37%) |
Dec 14, 2023 | 32.83 | 33.40 | 30.78 | 31.28 | 371,022 | -1.40(-4.29%) |
Dec 13, 2023 | 31.96 | 32.80 | 31.66 | 32.68 | 329,211 | +0.48(+1.48%) |
Dec 12, 2023 | 32.23 | 32.28 | 31.61 | 32.20 | 194,488 | +0.01(+0.03%) |
Dec 11, 2023 | 32.72 | 32.80 | 31.99 | 32.19 | 251,142 | +0.17(+0.53%) |
Dec 08, 2023 | 32.29 | 32.51 | 31.72 | 32.02 | 156,722 | -0.33(-1.01%) |
Dec 07, 2023 | 32.46 | 32.48 | 31.89 | 32.35 | 185,105 | +0.02(+0.06%) |
Dec 06, 2023 | 33.13 | 33.19 | 32.22 | 32.33 | 148,532 | -0.70(-2.11%) |
Dec 05, 2023 | 32.93 | 33.45 | 32.56 | 33.03 | 274,268 | +0.08(+0.24%) |
Dec 04, 2023 | 32.49 | 33.35 | 32.13 | 32.95 | 485,851 | +0.41(+1.25%) |
Dec 01, 2023 | 31.91 | 32.57 | 31.78 | 32.54 | 237,337 | +0.51(+1.58%) |
Nov 30, 2023 | 32.10 | 32.57 | 31.89 | 32.03 | 182,610 | -0.12(-0.37%) |
Nov 29, 2023 | 32.33 | 32.78 | 31.96 | 32.15 | 216,573 | +0.17(+0.53%) |
Nov 28, 2023 | 32.83 | 33.01 | 31.83 | 31.98 | 167,634 | -0.53(-1.62%) |
Nov 27, 2023 | 31.74 | 32.68 | 31.46 | 32.51 | 329,713 | +0.87(+2.73%) |
Nov 24, 2023 | 31.74 | 31.95 | 31.60 | 31.65 | 75,537 | -0.19(-0.59%) |
Nov 22, 2023 | 31.31 | 32.05 | 31.29 | 31.83 | 164,814 | +0.63(+2.01%) |
Nov 21, 2023 | 31.92 | 31.92 | 31.10 | 31.21 | 123,144 | -0.63(-1.97%) |
Nov 20, 2023 | 31.83 | 32.16 | 31.66 | 31.83 | 122,517 | +0.02(+0.06%) |
Nov 17, 2023 | 31.75 | 32.07 | 31.67 | 31.81 | 112,013 | +0.19(+0.60%) |
Nov 16, 2023 | 32.08 | 32.32 | 31.59 | 31.63 | 125,699 | -0.38(-1.18%) |
Nov 15, 2023 | 32.03 | 32.03 | 31.52 | 32.00 | 270,659 | -0.07(-0.22%) |
Nov 14, 2023 | 32.15 | 32.41 | 31.70 | 32.07 | 239,569 | -0.06(-0.19%) |
Nov 13, 2023 | 30.99 | 32.26 | 30.46 | 32.13 | 322,902 | +1.48(+4.84%) |
Nov 10, 2023 | 30.81 | 31.20 | 29.85 | 30.65 | 178,152 | +0.14(+0.46%) |
Nov 09, 2023 | 29.94 | 30.86 | 28.31 | 30.51 | 374,089 | +2.24(+7.92%) |
Nov 08, 2023 | 29.08 | 29.36 | 27.99 | 28.27 | 159,127 | -0.42(-1.46%) |
Nov 07, 2023 | 28.26 | 28.88 | 28.09 | 28.69 | 93,341 | +0.28(+0.98%) |
Nov 06, 2023 | 28.40 | 28.43 | 27.85 | 28.41 | 90,946 | -0.04(-0.14%) |
Nov 03, 2023 | 28.38 | 28.67 | 28.07 | 28.45 | 126,365 | +0.34(+1.20%) |
Nov 02, 2023 | 28.34 | 28.60 | 27.86 | 28.11 | 119,609 | -0.32(-1.12%) |
Nov 01, 2023 | 27.74 | 28.47 | 27.62 | 28.43 | 148,299 | +0.61(+2.17%) |
Oct 31, 2023 | 27.46 | 27.94 | 27.38 | 27.83 | 74,551 | +0.35(+1.26%) |
Oct 30, 2023 | 27.54 | 28.03 | 27.47 | 27.48 | 86,234 | -0.08(-0.29%) |
Oct 27, 2023 | 27.77 | 27.81 | 27.13 | 27.56 | 84,534 | -0.34(-1.21%) |
Oct 26, 2023 | 27.96 | 28.26 | 27.75 | 27.90 | 79,062 | -0.07(-0.25%) |
Oct 25, 2023 | 27.57 | 28.04 | 27.55 | 27.97 | 148,129 | +0.49(+1.77%) |
Oct 24, 2023 | 27.84 | 28.16 | 27.45 | 27.48 | 64,740 | -0.16(-0.57%) |
Oct 23, 2023 | 27.88 | 28.15 | 27.32 | 27.64 | 85,317 | -0.24(-0.85%) |
Oct 20, 2023 | 27.40 | 29.37 | 27.36 | 27.88 | 235,152 | +0.59(+2.14%) |
Oct 19, 2023 | 27.17 | 27.68 | 27.12 | 27.29 | 68,396 | -0.02(-0.07%) |
Oct 18, 2023 | 27.28 | 27.79 | 27.18 | 27.31 | 53,336 | -0.11(-0.40%) |
Oct 17, 2023 | 27.13 | 27.61 | 27.13 | 27.42 | 89,144 | +0.21(+0.77%) |
Oct 16, 2023 | 27.80 | 28.12 | 27.14 | 27.21 | 82,893 | -0.23(-0.83%) |
Oct 13, 2023 | 27.65 | 27.65 | 27.02 | 27.44 | 92,899 | -0.21(-0.75%) |
Oct 12, 2023 | 27.90 | 28.19 | 27.63 | 27.65 | 101,921 | -0.22(-0.78%) |
Oct 11, 2023 | 27.40 | 27.96 | 27.40 | 27.87 | 82,918 | +0.47(+1.70%) |
Oct 10, 2023 | 28.55 | 28.55 | 27.40 | 27.40 | 108,991 | -0.77(-2.75%) |
Oct 09, 2023 | 27.10 | 28.18 | 26.86 | 28.17 | 173,374 | +1.07(+3.95%) |
Oct 06, 2023 | 26.21 | 27.40 | 26.21 | 27.10 | 123,144 | +0.48(+1.79%) |
Oct 05, 2023 | 26.67 | 26.93 | 26.51 | 26.63 | 68,480 | +0.02(+0.07%) |
Oct 04, 2023 | 26.23 | 26.97 | 26.23 | 26.61 | 88,654 | +0.28(+1.06%) |
Oct 03, 2023 | 25.99 | 26.50 | 25.92 | 26.33 | 110,840 | +0.13(+0.49%) |
Oct 02, 2023 | 26.30 | 26.87 | 26.00 | 26.20 | 131,973 | -0.24(-0.90%) |
Sep 29, 2023 | 26.27 | 26.48 | 26.14 | 26.44 | 187,288 | +0.27(+1.02%) |
Sep 28, 2023 | 26.08 | 26.51 | 25.87 | 26.17 | 85,457 | +0.14(+0.53%) |
Sep 27, 2023 | 25.98 | 26.38 | 25.95 | 26.03 | 124,479 | +0.05(+0.19%) |
Sep 26, 2023 | 26.26 | 26.54 | 25.94 | 25.98 | 90,083 | -0.51(-1.91%) |
Sep 25, 2023 | 25.70 | 26.77 | 26.41 | 26.49 | 137,909 | +0.69(+2.69%) |
Sep 22, 2023 | 25.64 | 26.00 | 25.46 | 25.79 | 60,779 | +0.09(+0.35%) |
Sep 21, 2023 | 25.59 | 26.00 | 25.51 | 25.70 | 70,762 | -0.04(-0.15%) |
Sep 20, 2023 | 25.76 | 26.31 | 25.74 | 25.74 | 126,971 | +0.09(+0.35%) |
Sep 19, 2023 | 25.61 | 25.80 | 25.47 | 25.65 | 49,842 | +0.14(+0.54%) |
Sep 18, 2023 | 25.41 | 25.82 | 25.13 | 25.52 | 110,175 | +0.00(+0.00%) |
Sep 15, 2023 | 25.55 | 25.85 | 25.28 | 25.52 | 391,533 | -0.04(-0.16%) |
Sep 14, 2023 | 25.37 | 25.79 | 25.14 | 25.56 | 77,248 | +0.20(+0.78%) |
Sep 13, 2023 | 25.08 | 25.62 | 24.95 | 25.36 | 111,778 | +0.24(+0.95%) |
Sep 12, 2023 | 25.25 | 25.52 | 25.02 | 25.12 | 64,762 | -0.23(-0.90%) |
Sep 11, 2023 | 25.66 | 25.66 | 25.32 | 25.35 | 89,620 | -0.23(-0.89%) |
Sep 08, 2023 | 25.57 | 25.82 | 25.49 | 25.58 | 61,319 | -0.17(-0.66%) |
Sep 07, 2023 | 25.63 | 25.95 | 25.36 | 25.74 | 88,139 | +0.18(+0.70%) |
Sep 06, 2023 | 25.63 | 25.91 | 25.45 | 25.57 | 59,562 | -0.10(-0.39%) |
Sep 05, 2023 | 25.74 | 25.89 | 25.18 | 25.66 | 86,788 | -0.15(-0.58%) |
Sep 01, 2023 | 26.24 | 26.24 | 25.72 | 25.81 | 212,125 | -0.40(-1.51%) |
Aug 31, 2023 | 25.92 | 26.31 | 25.73 | 26.21 | 120,262 | +0.36(+1.38%) |
Aug 30, 2023 | 25.35 | 25.85 | 25.35 | 25.85 | 98,873 | +0.51(+2.00%) |
Aug 29, 2023 | 25.07 | 25.44 | 25.05 | 25.35 | 42,657 | +0.22(+0.87%) |
Aug 28, 2023 | 24.65 | 25.29 | 24.55 | 25.13 | 116,175 | +0.46(+1.85%) |
Aug 25, 2023 | 24.44 | 24.85 | 24.44 | 24.67 | 37,597 | +0.23(+0.93%) |
Aug 24, 2023 | 24.52 | 24.52 | 24.12 | 24.44 | 76,459 | -0.28(-1.12%) |
Aug 23, 2023 | 24.87 | 25.30 | 24.64 | 24.72 | 191,610 | -0.08(-0.32%) |
Aug 22, 2023 | 24.57 | 24.98 | 24.14 | 24.80 | 134,782 | +0.43(+1.75%) |
Aug 21, 2023 | 24.21 | 24.55 | 23.66 | 24.37 | 117,341 | +0.12(+0.49%) |
Aug 18, 2023 | 24.24 | 24.52 | 24.00 | 24.26 | 47,039 | -0.21(-0.85%) |
Aug 17, 2023 | 24.61 | 24.75 | 24.30 | 24.46 | 58,402 | -0.15(-0.60%) |
Aug 16, 2023 | 24.80 | 24.89 | 24.61 | 24.61 | 67,103 | -0.18(-0.72%) |
Aug 15, 2023 | 24.99 | 25.13 | 24.65 | 24.79 | 85,239 | -0.20(-0.79%) |
Aug 14, 2023 | 25.02 | 25.49 | 24.91 | 24.99 | 110,880 | -0.14(-0.55%) |
Aug 11, 2023 | 25.55 | 25.84 | 24.75 | 25.13 | 286,257 | -0.67(-2.61%) |
Aug 10, 2023 | 25.55 | 26.25 | 25.55 | 25.80 | 105,260 | +0.43(+1.68%) |
Aug 09, 2023 | 24.78 | 26.75 | 24.52 | 25.38 | 205,747 | +2.21(+9.55%) |
Aug 08, 2023 | 23.10 | 23.47 | 22.99 | 23.16 | 51,318 | -0.22(-0.93%) |
Aug 07, 2023 | 23.26 | 23.49 | 23.13 | 23.38 | 35,738 | +0.27(+1.16%) |
Aug 04, 2023 | 23.23 | 23.56 | 23.11 | 23.11 | 29,694 | +0.01(+0.04%) |
Aug 03, 2023 | 23.27 | 23.30 | 22.54 | 23.11 | 41,560 | -0.23(-0.98%) |
Aug 02, 2023 | 22.96 | 23.54 | 22.96 | 23.33 | 58,502 | +0.27(+1.16%) |
Aug 01, 2023 | 22.97 | 23.10 | 22.49 | 23.07 | 58,908 | +0.06(+0.26%) |
Jul 31, 2023 | 22.96 | 23.19 | 22.66 | 23.01 | 68,944 | +0.11(+0.48%) |
Jul 28, 2023 | 23.18 | 23.44 | 22.88 | 22.90 | 49,706 | -0.10(-0.43%) |
Jul 27, 2023 | 22.67 | 23.15 | 22.66 | 23.00 | 57,588 | +0.34(+1.48%) |
Jul 26, 2023 | 22.63 | 22.83 | 22.52 | 22.66 | 50,690 | +0.03(+0.13%) |
Jul 25, 2023 | 22.54 | 22.76 | 22.31 | 22.63 | 44,715 | -0.01(-0.04%) |
Jul 24, 2023 | 22.47 | 22.74 | 22.44 | 22.64 | 37,389 | +0.04(+0.18%) |
Jul 21, 2023 | 22.78 | 22.78 | 22.54 | 22.60 | 43,140 | -0.03(-0.13%) |
Jul 20, 2023 | 22.48 | 22.72 | 22.30 | 22.63 | 43,296 | +0.12(+0.53%) |
Jul 19, 2023 | 22.46 | 22.64 | 22.24 | 22.51 | 56,150 | +0.03(+0.13%) |
Jul 18, 2023 | 22.47 | 22.85 | 22.24 | 22.48 | 47,972 | -0.07(-0.31%) |
Jul 17, 2023 | 21.89 | 22.74 | 21.89 | 22.55 | 64,225 | +0.58(+2.66%) |
Jul 14, 2023 | 21.96 | 22.11 | 21.45 | 21.97 | 45,425 | +0.18(+0.82%) |
Jul 13, 2023 | 21.59 | 22.18 | 21.51 | 21.79 | 34,583 | +0.18(+0.82%) |
Jul 12, 2023 | 21.76 | 21.87 | 21.56 | 21.61 | 48,986 | +0.01(+0.05%) |
Jul 11, 2023 | 21.84 | 21.87 | 21.51 | 21.60 | 40,484 | -0.18(-0.82%) |
Jul 10, 2023 | 21.81 | 22.06 | 21.74 | 21.78 | 36,367 | +0.00(+0.00%) |
Jul 07, 2023 | 21.75 | 22.04 | 21.75 | 21.78 | 47,897 | +0.07(+0.32%) |
Jul 06, 2023 | 21.49 | 21.78 | 21.18 | 21.71 | 77,463 | +0.18(+0.83%) |
Jul 05, 2023 | 21.74 | 21.91 | 21.49 | 21.53 | 78,820 | -0.28(-1.27%) |
Jul 03, 2023 | 21.59 | 21.83 | 21.57 | 21.81 | 53,883 | +0.26(+1.19%) |
Jun 30, 2023 | 22.09 | 22.13 | 21.51 | 21.55 | 105,555 | -0.36(-1.62%) |
Jun 29, 2023 | 21.93 | 22.25 | 21.87 | 21.91 | 111,300 | +0.06(+0.27%) |
Jun 28, 2023 | 22.57 | 22.91 | 21.82 | 21.85 | 101,585 | -0.65(-2.90%) |
Jun 27, 2023 | 21.32 | 22.53 | 21.14 | 22.50 | 132,163 | +1.17(+5.47%) |
Jun 26, 2023 | 20.55 | 21.71 | 20.44 | 21.34 | 136,266 | +1.18(+5.84%) |
Jun 23, 2023 | 20.24 | 20.42 | 20.09 | 20.16 | 176,309 | -0.31(-1.50%) |
Jun 22, 2023 | 20.29 | 20.53 | 20.15 | 20.47 | 52,352 | +0.16(+0.78%) |
Jun 21, 2023 | 20.29 | 20.55 | 20.21 | 20.31 | 119,587 | -0.04(-0.19%) |
Jun 20, 2023 | 20.63 | 20.65 | 20.21 | 20.35 | 67,942 | -0.32(-1.53%) |
Jun 16, 2023 | 20.12 | 20.69 | 19.93 | 20.66 | 253,583 | +0.77(+3.88%) |
Jun 15, 2023 | 19.77 | 19.93 | 19.54 | 19.89 | 60,607 | +0.12(+0.60%) |
Jun 14, 2023 | 19.90 | 20.05 | 19.44 | 19.77 | 79,130 | -0.14(-0.70%) |
Jun 13, 2023 | 20.13 | 20.25 | 19.87 | 19.91 | 83,337 | +0.06(+0.30%) |
Jun 12, 2023 | 19.78 | 20.01 | 19.68 | 19.85 | 130,212 | +0.01(+0.05%) |
Jun 09, 2023 | 19.81 | 19.93 | 19.58 | 19.84 | 80,519 | +0.07(+0.35%) |
Jun 08, 2023 | 19.68 | 20.12 | 19.49 | 19.77 | 122,881 | -0.16(-0.79%) |
Jun 07, 2023 | 19.35 | 20.11 | 19.20 | 19.93 | 243,801 | +0.76(+3.97%) |
Jun 06, 2023 | 19.01 | 19.95 | 18.91 | 19.17 | 923,226 | -2.34(-10.89%) |
Jun 05, 2023 | 21.70 | 21.75 | 21.38 | 21.51 | 41,987 | -0.38(-1.72%) |
Jun 02, 2023 | 21.30 | 22.04 | 21.24 | 21.89 | 59,984 | +0.96(+4.58%) |
Jun 01, 2023 | 20.73 | 21.19 | 20.66 | 20.93 | 35,733 | +0.27(+1.29%) |
May 31, 2023 | 20.49 | 20.66 | 20.38 | 20.66 | 128,695 | +0.16(+0.77%) |
May 30, 2023 | 20.94 | 20.97 | 20.38 | 20.51 | 56,712 | -0.40(-1.89%) |
May 26, 2023 | 20.74 | 20.96 | 20.62 | 20.90 | 38,851 | +0.14(+0.67%) |
May 25, 2023 | 20.93 | 20.95 | 20.63 | 20.76 | 39,434 | -0.28(-1.32%) |
May 24, 2023 | 21.71 | 21.71 | 20.93 | 21.04 | 48,801 | -0.79(-3.62%) |
May 23, 2023 | 22.09 | 22.26 | 21.80 | 21.83 | 53,224 | -0.37(-1.65%) |
May 22, 2023 | 22.26 | 22.64 | 22.03 | 22.20 | 46,774 | +0.00(+0.00%) |
May 19, 2023 | 22.19 | 22.71 | 21.98 | 22.20 | 54,200 | +0.24(+1.08%) |
May 18, 2023 | 21.72 | 22.02 | 21.47 | 21.96 | 54,295 | +0.27(+1.23%) |
May 17, 2023 | 21.54 | 22.11 | 21.41 | 21.69 | 320,586 | +0.31(+1.43%) |
May 16, 2023 | 21.21 | 21.64 | 21.12 | 21.39 | 45,972 | +0.03(+0.14%) |
May 15, 2023 | 21.06 | 21.44 | 20.99 | 21.36 | 59,521 | +0.28(+1.31%) |
May 12, 2023 | 21.15 | 21.28 | 20.95 | 21.08 | 37,239 | +0.13(+0.61%) |
May 11, 2023 | 20.98 | 20.98 | 20.28 | 20.95 | 77,607 | -0.12(-0.56%) |
May 10, 2023 | 21.74 | 21.74 | 20.68 | 21.07 | 39,344 | +0.36(+1.72%) |
May 09, 2023 | 20.38 | 20.97 | 20.31 | 20.71 | 51,889 | +0.20(+0.96%) |
May 08, 2023 | 20.65 | 20.92 | 20.15 | 20.52 | 171,628 | -0.21(-1.00%) |
May 05, 2023 | 20.35 | 20.85 | 20.35 | 20.72 | 32,612 | +0.64(+3.20%) |
May 04, 2023 | 20.45 | 20.45 | 19.97 | 20.08 | 35,138 | -0.50(-2.45%) |
May 03, 2023 | 20.55 | 21.14 | 20.53 | 20.58 | 41,500 | +0.05(+0.24%) |
May 02, 2023 | 21.04 | 21.04 | 20.26 | 20.54 | 47,480 | -0.45(-2.16%) |
May 01, 2023 | 20.68 | 21.24 | 20.68 | 20.99 | 27,180 | +0.25(+1.19%) |
Apr 28, 2023 | 20.47 | 21.01 | 20.47 | 20.74 | 45,429 | +0.22(+1.06%) |
Apr 27, 2023 | 20.55 | 21.08 | 20.45 | 20.53 | 46,253 | +0.04(+0.19%) |
Apr 26, 2023 | 20.37 | 20.53 | 20.20 | 20.49 | 43,274 | -0.10(-0.48%) |
Apr 25, 2023 | 21.38 | 21.67 | 20.41 | 20.58 | 58,226 | -1.04(-4.83%) |
Apr 24, 2023 | 21.38 | 21.64 | 21.21 | 21.63 | 47,080 | +0.26(+1.20%) |
Apr 21, 2023 | 21.71 | 21.71 | 21.23 | 21.37 | 57,115 | -0.17(-0.78%) |
Apr 20, 2023 | 21.90 | 21.93 | 21.35 | 21.54 | 42,751 | -0.33(-1.53%) |
Apr 19, 2023 | 21.83 | 22.19 | 21.68 | 21.87 | 42,909 | -0.18(-0.80%) |
Apr 18, 2023 | 22.18 | 22.23 | 21.77 | 22.05 | 67,376 | -0.08(-0.36%) |
Apr 17, 2023 | 21.93 | 22.16 | 21.93 | 22.13 | 38,365 | +0.12(+0.54%) |
Apr 14, 2023 | 21.87 | 22.16 | 21.87 | 22.01 | 49,448 | -0.02(-0.09%) |
Apr 13, 2023 | 21.87 | 22.18 | 21.82 | 22.03 | 54,100 | +0.18(+0.81%) |
Apr 12, 2023 | 21.68 | 22.21 | 21.61 | 21.86 | 68,686 | +0.38(+1.79%) |
Apr 11, 2023 | 21.27 | 21.52 | 21.09 | 21.47 | 67,837 | +0.32(+1.54%) |
Apr 10, 2023 | 20.74 | 21.21 | 20.74 | 21.15 | 48,516 | +0.18(+0.85%) |
Apr 06, 2023 | 20.76 | 21.07 | 20.50 | 20.97 | 44,609 | +0.23(+1.09%) |
Apr 05, 2023 | 20.63 | 20.93 | 20.63 | 20.74 | 59,354 | -0.11(-0.52%) |
Apr 04, 2023 | 21.17 | 21.17 | 20.55 | 20.85 | 65,376 | -0.33(-1.58%) |
Apr 03, 2023 | 21.23 | 21.26 | 20.59 | 21.19 | 119,845 | -0.03(-0.14%) |
Mar 31, 2023 | 20.68 | 21.23 | 20.51 | 21.21 | 89,836 | +0.68(+3.31%) |
Mar 30, 2023 | 20.18 | 20.63 | 20.14 | 20.54 | 63,609 | +0.53(+2.66%) |
Mar 29, 2023 | 19.67 | 20.09 | 19.44 | 20.00 | 70,997 | +0.51(+2.63%) |
Mar 28, 2023 | 19.25 | 19.62 | 19.23 | 19.49 | 66,743 | +0.15(+0.76%) |
Mar 27, 2023 | 18.70 | 19.45 | 18.60 | 19.34 | 252,823 | +0.81(+4.36%) |
Mar 24, 2023 | 17.94 | 18.59 | 17.94 | 18.54 | 111,061 | +0.43(+2.39%) |
Mar 23, 2023 | 18.45 | 18.46 | 18.03 | 18.10 | 114,657 | -0.28(-1.50%) |
Mar 22, 2023 | 18.71 | 18.73 | 18.32 | 18.38 | 86,932 | -0.33(-1.79%) |
Mar 21, 2023 | 18.82 | 19.12 | 18.63 | 18.71 | 119,916 | +0.18(+0.96%) |
Mar 20, 2023 | 18.82 | 18.99 | 18.35 | 18.54 | 156,514 | -0.20(-1.05%) |
Mar 17, 2023 | 18.58 | 19.20 | 18.00 | 18.73 | 342,811 | +0.07(+0.37%) |
Mar 16, 2023 | 18.89 | 18.90 | 16.33 | 18.66 | 282,722 | -0.72(-3.71%) |
Mar 15, 2023 | 19.61 | 19.70 | 18.61 | 19.38 | 131,711 | -0.75(-3.72%) |
Mar 14, 2023 | 20.64 | 20.84 | 19.83 | 20.13 | 86,207 | -0.09(-0.44%) |
Mar 13, 2023 | 20.31 | 20.44 | 19.88 | 20.22 | 62,071 | -0.34(-1.68%) |
Mar 10, 2023 | 21.35 | 21.35 | 20.45 | 20.57 | 50,173 | -0.88(-4.09%) |
Mar 09, 2023 | 21.60 | 21.81 | 21.31 | 21.44 | 62,680 | -0.05(-0.23%) |
Mar 08, 2023 | 21.62 | 21.68 | 21.15 | 21.49 | 42,449 | -0.03(-0.14%) |
Mar 07, 2023 | 21.92 | 22.06 | 21.41 | 21.52 | 42,995 | -0.39(-1.80%) |
Mar 06, 2023 | 22.05 | 22.42 | 21.71 | 21.91 | 64,210 | +0.03(+0.13%) |
Mar 03, 2023 | 21.53 | 22.12 | 21.53 | 21.88 | 42,201 | +0.46(+2.16%) |
Mar 02, 2023 | 21.31 | 21.66 | 21.31 | 21.42 | 28,466 | -0.11(-0.50%) |