Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.04 | 13.05 | 12.73 | 12.76 | 19,283 | +0.07(+0.55%) |
Feb 28, 2024 | 12.51 | 13.27 | 12.51 | 12.69 | 35,722 | +0.16(+1.28%) |
Feb 27, 2024 | 12.38 | 12.79 | 12.15 | 12.53 | 28,651 | +0.33(+2.70%) |
Feb 26, 2024 | 11.88 | 12.26 | 11.81 | 12.20 | 36,925 | +0.32(+2.69%) |
Feb 23, 2024 | 11.91 | 12.65 | 11.86 | 11.88 | 43,595 | -0.24(-1.98%) |
Feb 22, 2024 | 11.48 | 12.39 | 11.48 | 12.12 | 44,219 | +0.52(+4.48%) |
Feb 21, 2024 | 11.05 | 11.78 | 10.97 | 11.60 | 23,968 | +0.39(+3.48%) |
Feb 20, 2024 | 11.02 | 11.25 | 10.65 | 11.21 | 39,179 | +0.30(+2.75%) |
Feb 16, 2024 | 11.15 | 11.33 | 10.15 | 10.91 | 161,958 | -0.14(-1.27%) |
Feb 15, 2024 | 11.56 | 11.56 | 10.49 | 11.05 | 134,090 | -0.57(-4.91%) |
Feb 14, 2024 | 13.58 | 13.58 | 11.02 | 11.62 | 56,112 | -0.77(-6.21%) |
Feb 13, 2024 | 12.62 | 12.83 | 12.27 | 12.39 | 38,978 | -0.64(-4.91%) |
Feb 12, 2024 | 12.52 | 13.22 | 12.46 | 13.03 | 18,804 | +0.53(+4.24%) |
Feb 09, 2024 | 12.57 | 13.18 | 12.49 | 12.50 | 45,745 | +0.03(+0.24%) |
Feb 08, 2024 | 12.35 | 12.58 | 12.31 | 12.47 | 13,017 | +0.13(+1.05%) |
Feb 07, 2024 | 11.99 | 12.37 | 11.99 | 12.34 | 18,534 | +0.32(+2.66%) |
Feb 06, 2024 | 11.88 | 12.37 | 11.75 | 12.02 | 45,077 | +0.27(+2.30%) |
Feb 05, 2024 | 12.05 | 12.05 | 11.72 | 11.75 | 56,915 | -0.34(-2.81%) |
Feb 02, 2024 | 12.51 | 12.51 | 11.70 | 12.09 | 47,014 | -0.50(-3.97%) |
Feb 01, 2024 | 12.26 | 12.97 | 12.21 | 12.59 | 58,382 | +0.49(+4.05%) |
Jan 31, 2024 | 12.26 | 12.46 | 11.98 | 12.10 | 40,349 | +0.03(+0.25%) |
Jan 30, 2024 | 12.19 | 12.28 | 11.98 | 12.07 | 35,193 | -0.11(-0.90%) |
Jan 29, 2024 | 12.09 | 12.26 | 12.04 | 12.18 | 12,319 | +0.12(+1.00%) |
Jan 26, 2024 | 12.02 | 12.13 | 11.89 | 12.06 | 16,527 | +0.13(+1.09%) |
Jan 25, 2024 | 11.98 | 12.01 | 11.80 | 11.93 | 51,750 | +0.06(+0.51%) |
Jan 24, 2024 | 12.07 | 12.73 | 11.81 | 11.87 | 25,703 | -0.11(-0.92%) |
Jan 23, 2024 | 12.05 | 12.63 | 11.85 | 11.98 | 22,746 | +0.08(+0.67%) |
Jan 22, 2024 | 11.69 | 11.97 | 11.56 | 11.90 | 23,290 | +0.12(+1.02%) |
Jan 19, 2024 | 12.08 | 12.10 | 11.65 | 11.78 | 25,295 | -0.18(-1.51%) |
Jan 18, 2024 | 12.00 | 12.21 | 11.88 | 11.96 | 34,928 | -0.16(-1.32%) |
Jan 17, 2024 | 12.01 | 12.24 | 11.79 | 12.12 | 26,678 | -0.05(-0.41%) |
Jan 16, 2024 | 12.39 | 12.42 | 12.12 | 12.17 | 19,733 | -0.05(-0.41%) |
Jan 12, 2024 | 12.32 | 12.47 | 12.15 | 12.22 | 24,780 | +0.06(+0.49%) |
Jan 11, 2024 | 12.34 | 12.49 | 12.12 | 12.16 | 19,656 | -0.04(-0.33%) |
Jan 10, 2024 | 12.15 | 12.56 | 12.13 | 12.20 | 16,947 | -0.05(-0.41%) |
Jan 09, 2024 | 12.56 | 12.83 | 12.14 | 12.25 | 16,878 | -0.54(-4.22%) |
Jan 08, 2024 | 12.66 | 12.90 | 12.59 | 12.79 | 12,806 | +0.00(+0.00%) |
Jan 05, 2024 | 12.50 | 12.90 | 12.50 | 12.79 | 43,615 | +0.22(+1.75%) |
Jan 04, 2024 | 12.90 | 13.01 | 12.51 | 12.57 | 20,140 | -0.40(-3.08%) |
Jan 03, 2024 | 13.67 | 13.67 | 12.66 | 12.97 | 26,755 | -0.53(-3.93%) |
Jan 02, 2024 | 13.61 | 13.98 | 13.45 | 13.50 | 34,394 | -0.33(-2.39%) |
Dec 29, 2023 | 14.07 | 14.20 | 13.80 | 13.83 | 17,037 | -0.27(-1.91%) |
Dec 28, 2023 | 14.28 | 14.32 | 13.99 | 14.10 | 24,854 | -0.28(-1.95%) |
Dec 27, 2023 | 14.49 | 14.49 | 14.29 | 14.38 | 15,261 | +0.09(+0.63%) |
Dec 26, 2023 | 14.14 | 14.45 | 14.14 | 14.29 | 27,899 | +0.05(+0.35%) |
Dec 22, 2023 | 14.65 | 14.66 | 13.97 | 14.24 | 28,970 | -0.10(-0.70%) |
Dec 21, 2023 | 14.39 | 14.56 | 14.29 | 14.34 | 24,046 | +0.16(+1.13%) |
Dec 20, 2023 | 14.37 | 14.68 | 14.16 | 14.18 | 20,561 | -0.12(-0.84%) |
Dec 19, 2023 | 14.20 | 14.71 | 14.13 | 14.30 | 33,912 | +0.10(+0.70%) |
Dec 18, 2023 | 14.84 | 14.84 | 14.08 | 14.20 | 24,571 | -0.47(-3.20%) |
Dec 15, 2023 | 14.34 | 14.93 | 14.34 | 14.67 | 80,448 | +0.47(+3.31%) |
Dec 14, 2023 | 14.09 | 14.39 | 13.92 | 14.20 | 49,815 | +0.34(+2.45%) |
Dec 13, 2023 | 13.28 | 14.10 | 13.28 | 13.86 | 67,857 | +0.38(+2.82%) |
Dec 12, 2023 | 13.13 | 13.63 | 13.13 | 13.48 | 91,329 | +0.10(+0.75%) |
Dec 11, 2023 | 14.39 | 14.46 | 13.23 | 13.38 | 43,293 | -0.99(-6.89%) |
Dec 08, 2023 | 13.83 | 14.74 | 13.83 | 14.37 | 70,559 | +0.33(+2.35%) |
Dec 07, 2023 | 13.99 | 14.20 | 13.82 | 14.04 | 57,572 | +0.13(+0.93%) |
Dec 06, 2023 | 14.08 | 14.43 | 13.78 | 13.91 | 50,935 | -0.11(-0.78%) |
Dec 05, 2023 | 13.68 | 14.16 | 13.50 | 14.02 | 60,970 | +0.61(+4.55%) |
Dec 04, 2023 | 12.93 | 13.58 | 12.88 | 13.41 | 79,300 | +0.25(+1.90%) |
Dec 01, 2023 | 13.02 | 13.69 | 12.75 | 13.16 | 55,071 | +0.13(+1.00%) |
Nov 30, 2023 | 12.91 | 13.22 | 12.75 | 13.03 | 54,601 | +0.00(+0.00%) |
Nov 29, 2023 | 14.28 | 14.28 | 12.62 | 13.03 | 136,396 | -2.59(-16.58%) |
Nov 28, 2023 | 15.41 | 15.85 | 15.41 | 15.62 | 44,890 | +0.04(+0.26%) |
Nov 27, 2023 | 15.94 | 16.37 | 15.48 | 15.58 | 21,508 | -0.62(-3.83%) |
Nov 24, 2023 | 16.26 | 16.26 | 15.88 | 16.20 | 4,516 | +0.18(+1.12%) |
Nov 22, 2023 | 16.62 | 16.62 | 15.87 | 16.02 | 53,440 | -0.30(-1.84%) |
Nov 21, 2023 | 16.39 | 16.77 | 16.21 | 16.32 | 38,335 | -0.36(-2.16%) |
Nov 20, 2023 | 15.75 | 17.00 | 15.75 | 16.68 | 47,574 | +0.62(+3.86%) |
Nov 17, 2023 | 15.92 | 16.22 | 15.63 | 16.06 | 43,332 | +0.20(+1.26%) |
Nov 16, 2023 | 15.51 | 15.94 | 15.51 | 15.86 | 68,313 | +0.12(+0.76%) |
Nov 15, 2023 | 15.93 | 16.38 | 15.71 | 15.74 | 62,233 | -0.28(-1.75%) |
Nov 14, 2023 | 15.52 | 16.31 | 15.52 | 16.02 | 64,429 | +1.00(+6.66%) |
Nov 13, 2023 | 15.52 | 15.97 | 14.61 | 15.02 | 68,183 | -0.65(-4.15%) |
Nov 10, 2023 | 15.74 | 15.88 | 15.11 | 15.67 | 33,194 | +0.26(+1.69%) |
Nov 09, 2023 | 15.68 | 16.82 | 15.28 | 15.41 | 105,685 | -0.09(-0.58%) |
Nov 08, 2023 | 15.88 | 16.00 | 15.14 | 15.50 | 36,785 | -0.34(-2.15%) |
Nov 07, 2023 | 15.90 | 16.26 | 15.62 | 15.84 | 19,840 | -0.43(-2.64%) |
Nov 06, 2023 | 16.66 | 16.66 | 15.74 | 16.27 | 23,812 | -0.10(-0.61%) |
Nov 03, 2023 | 17.17 | 17.64 | 16.30 | 16.37 | 34,212 | -0.49(-2.91%) |
Nov 02, 2023 | 16.26 | 17.08 | 16.26 | 16.86 | 23,832 | +0.16(+0.96%) |
Nov 01, 2023 | 20.00 | 20.00 | 16.61 | 16.70 | 56,407 | -4.67(-21.85%) |
Oct 31, 2023 | 21.32 | 21.75 | 20.55 | 21.37 | 19,595 | +0.75(+3.64%) |
Oct 30, 2023 | 20.44 | 20.84 | 20.00 | 20.62 | 10,716 | +0.78(+3.93%) |
Oct 27, 2023 | 19.19 | 20.55 | 19.12 | 19.84 | 15,746 | -0.39(-1.93%) |
Oct 26, 2023 | 19.36 | 20.38 | 18.78 | 20.23 | 13,262 | +0.85(+4.39%) |
Oct 25, 2023 | 18.95 | 19.79 | 18.83 | 19.38 | 29,996 | +0.50(+2.65%) |
Oct 24, 2023 | 19.44 | 19.44 | 18.71 | 18.88 | 16,430 | -0.56(-2.88%) |
Oct 23, 2023 | 19.50 | 20.29 | 19.29 | 19.44 | 10,249 | -0.44(-2.21%) |
Oct 20, 2023 | 19.74 | 20.78 | 19.53 | 19.88 | 25,611 | +0.24(+1.22%) |
Oct 19, 2023 | 18.71 | 20.02 | 18.71 | 19.64 | 32,634 | +0.72(+3.81%) |
Oct 18, 2023 | 19.57 | 19.93 | 18.86 | 18.92 | 11,784 | -1.02(-5.12%) |
Oct 17, 2023 | 21.00 | 21.00 | 19.85 | 19.94 | 25,553 | -0.26(-1.29%) |
Oct 16, 2023 | 20.52 | 20.52 | 20.07 | 20.20 | 17,624 | +0.17(+0.85%) |
Oct 13, 2023 | 19.84 | 20.51 | 19.60 | 20.03 | 14,789 | -0.14(-0.69%) |
Oct 12, 2023 | 20.97 | 20.97 | 20.00 | 20.17 | 28,845 | -0.80(-3.81%) |
Oct 11, 2023 | 20.48 | 21.44 | 19.64 | 20.97 | 43,474 | +0.12(+0.58%) |
Oct 10, 2023 | 21.72 | 21.93 | 20.62 | 20.85 | 19,532 | -0.59(-2.75%) |
Oct 09, 2023 | 20.99 | 21.70 | 20.99 | 21.44 | 9,779 | +0.64(+3.08%) |
Oct 06, 2023 | 20.25 | 21.00 | 19.31 | 20.80 | 37,526 | +0.48(+2.36%) |
Oct 05, 2023 | 19.60 | 20.38 | 19.60 | 20.32 | 22,020 | +0.07(+0.35%) |
Oct 04, 2023 | 20.03 | 20.57 | 19.38 | 20.25 | 43,269 | -0.23(-1.12%) |
Oct 03, 2023 | 19.80 | 20.49 | 19.80 | 20.48 | 17,207 | +0.08(+0.39%) |
Oct 02, 2023 | 19.21 | 20.71 | 19.21 | 20.40 | 31,240 | +0.40(+2.00%) |
Sep 29, 2023 | 19.42 | 20.54 | 19.42 | 20.00 | 15,994 | +0.32(+1.63%) |
Sep 28, 2023 | 19.50 | 19.90 | 19.45 | 19.68 | 10,203 | -0.11(-0.56%) |
Sep 27, 2023 | 19.76 | 20.05 | 19.21 | 19.79 | 20,518 | -0.34(-1.69%) |
Sep 26, 2023 | 20.22 | 20.41 | 19.76 | 20.13 | 16,543 | -0.77(-3.68%) |
Sep 25, 2023 | 20.99 | 21.00 | 20.57 | 20.90 | 19,072 | +0.16(+0.77%) |
Sep 22, 2023 | 20.90 | 20.98 | 20.26 | 20.74 | 19,204 | -0.03(-0.14%) |
Sep 21, 2023 | 21.23 | 21.35 | 20.41 | 20.77 | 18,169 | -0.87(-4.02%) |
Sep 20, 2023 | 21.82 | 22.27 | 21.30 | 21.64 | 22,144 | +0.08(+0.37%) |
Sep 19, 2023 | 21.34 | 21.68 | 21.09 | 21.56 | 13,091 | +0.42(+1.99%) |
Sep 18, 2023 | 20.97 | 21.20 | 20.68 | 21.14 | 11,173 | -0.07(-0.33%) |
Sep 15, 2023 | 20.32 | 21.66 | 19.71 | 21.21 | 87,464 | +0.85(+4.17%) |
Sep 14, 2023 | 20.75 | 20.79 | 20.21 | 20.36 | 21,711 | -0.31(-1.50%) |
Sep 13, 2023 | 21.71 | 21.86 | 20.43 | 20.67 | 49,274 | -1.12(-5.14%) |
Sep 12, 2023 | 21.80 | 21.87 | 21.34 | 21.79 | 18,864 | +0.40(+1.87%) |
Sep 11, 2023 | 21.47 | 21.47 | 21.22 | 21.39 | 9,257 | -0.08(-0.37%) |
Sep 08, 2023 | 22.08 | 22.08 | 21.21 | 21.47 | 11,274 | -0.32(-1.47%) |
Sep 07, 2023 | 23.17 | 23.17 | 21.57 | 21.79 | 28,608 | -1.32(-5.71%) |
Sep 06, 2023 | 22.56 | 23.12 | 21.82 | 23.11 | 33,279 | +0.68(+3.03%) |
Sep 05, 2023 | 21.11 | 22.59 | 21.11 | 22.43 | 41,413 | +1.12(+5.26%) |
Sep 01, 2023 | 21.45 | 21.78 | 21.11 | 21.31 | 12,279 | +0.07(+0.33%) |
Aug 31, 2023 | 21.50 | 22.11 | 21.12 | 21.24 | 17,883 | -0.07(-0.33%) |
Aug 30, 2023 | 22.17 | 22.19 | 21.15 | 21.31 | 22,730 | -0.85(-3.84%) |
Aug 29, 2023 | 22.32 | 22.50 | 21.68 | 22.16 | 16,780 | -0.21(-0.94%) |
Aug 28, 2023 | 22.34 | 22.53 | 21.98 | 22.37 | 8,709 | +0.36(+1.64%) |
Aug 25, 2023 | 22.00 | 22.31 | 21.94 | 22.01 | 10,745 | +0.06(+0.27%) |
Aug 24, 2023 | 21.58 | 22.27 | 21.58 | 21.95 | 25,307 | +0.16(+0.73%) |
Aug 23, 2023 | 21.45 | 22.33 | 21.22 | 21.79 | 21,372 | +0.48(+2.25%) |
Aug 22, 2023 | 21.33 | 21.70 | 21.22 | 21.31 | 7,022 | -0.60(-2.74%) |
Aug 21, 2023 | 21.94 | 22.27 | 21.79 | 21.91 | 9,238 | -0.01(-0.05%) |
Aug 18, 2023 | 21.50 | 21.97 | 21.37 | 21.92 | 11,260 | +0.29(+1.34%) |
Aug 17, 2023 | 21.96 | 21.96 | 21.44 | 21.63 | 22,117 | -0.15(-0.69%) |
Aug 16, 2023 | 22.20 | 22.20 | 21.76 | 21.78 | 19,948 | -0.31(-1.40%) |
Aug 15, 2023 | 22.41 | 22.68 | 22.01 | 22.09 | 14,120 | -0.27(-1.21%) |
Aug 14, 2023 | 22.26 | 22.89 | 21.76 | 22.36 | 44,163 | -0.04(-0.18%) |
Aug 11, 2023 | 22.11 | 22.82 | 22.11 | 22.40 | 18,774 | +0.10(+0.45%) |
Aug 10, 2023 | 22.21 | 22.47 | 22.00 | 22.30 | 18,624 | -0.04(-0.18%) |
Aug 09, 2023 | 22.41 | 22.50 | 21.73 | 22.34 | 58,781 | -0.21(-0.93%) |
Aug 08, 2023 | 22.61 | 22.74 | 22.00 | 22.55 | 16,250 | -0.50(-2.17%) |
Aug 07, 2023 | 23.21 | 23.38 | 22.88 | 23.05 | 29,899 | +0.30(+1.32%) |
Aug 04, 2023 | 22.50 | 23.26 | 22.50 | 22.75 | 19,970 | +0.27(+1.20%) |
Aug 03, 2023 | 22.30 | 22.75 | 22.23 | 22.48 | 34,839 | +0.23(+1.03%) |
Aug 02, 2023 | 23.50 | 23.74 | 22.20 | 22.25 | 42,926 | -1.22(-5.20%) |
Aug 01, 2023 | 23.64 | 23.90 | 23.18 | 23.47 | 62,519 | -0.56(-2.33%) |
Jul 31, 2023 | 23.61 | 24.32 | 23.48 | 24.03 | 24,092 | +0.42(+1.78%) |
Jul 28, 2023 | 24.05 | 24.14 | 23.54 | 23.61 | 13,343 | -0.23(-0.96%) |
Jul 27, 2023 | 24.01 | 24.27 | 23.71 | 23.84 | 16,650 | -0.11(-0.46%) |
Jul 26, 2023 | 23.83 | 24.21 | 23.73 | 23.95 | 14,639 | -0.03(-0.13%) |
Jul 25, 2023 | 23.99 | 24.54 | 23.90 | 23.98 | 19,259 | -0.13(-0.54%) |
Jul 24, 2023 | 23.26 | 24.54 | 23.26 | 24.11 | 47,807 | +0.87(+3.74%) |
Jul 21, 2023 | 23.68 | 23.74 | 23.13 | 23.24 | 23,237 | -0.37(-1.57%) |
Jul 20, 2023 | 23.85 | 23.95 | 23.30 | 23.61 | 16,311 | -0.29(-1.21%) |
Jul 19, 2023 | 23.50 | 24.16 | 23.50 | 23.90 | 21,001 | +0.33(+1.40%) |
Jul 18, 2023 | 23.85 | 24.25 | 23.52 | 23.57 | 14,266 | -0.24(-1.01%) |
Jul 17, 2023 | 23.64 | 24.14 | 23.52 | 23.81 | 24,262 | +0.25(+1.06%) |
Jul 14, 2023 | 23.43 | 23.86 | 23.36 | 23.56 | 20,871 | +0.12(+0.51%) |
Jul 13, 2023 | 23.23 | 23.75 | 23.23 | 23.44 | 19,081 | +0.15(+0.64%) |
Jul 12, 2023 | 23.33 | 23.43 | 22.82 | 23.29 | 57,218 | +0.18(+0.78%) |
Jul 11, 2023 | 23.23 | 23.40 | 22.84 | 23.11 | 39,694 | -0.08(-0.34%) |
Jul 10, 2023 | 23.67 | 23.69 | 23.19 | 23.19 | 16,796 | -0.54(-2.28%) |
Jul 07, 2023 | 23.56 | 24.04 | 23.42 | 23.73 | 46,663 | +0.09(+0.38%) |
Jul 06, 2023 | 22.97 | 23.71 | 22.82 | 23.64 | 53,619 | +0.27(+1.16%) |
Jul 05, 2023 | 23.00 | 23.75 | 22.70 | 23.37 | 102,175 | -0.08(-0.34%) |
Jul 03, 2023 | 24.75 | 24.75 | 22.77 | 23.45 | 75,931 | -1.91(-7.53%) |
Jun 30, 2023 | 25.77 | 25.89 | 25.21 | 25.36 | 38,464 | -0.31(-1.21%) |
Jun 29, 2023 | 25.39 | 25.74 | 25.13 | 25.67 | 16,126 | +0.56(+2.23%) |
Jun 28, 2023 | 24.70 | 25.41 | 24.62 | 25.11 | 23,513 | +0.44(+1.78%) |
Jun 27, 2023 | 25.21 | 25.48 | 23.96 | 24.67 | 43,428 | -0.22(-0.88%) |
Jun 26, 2023 | 24.90 | 25.90 | 24.89 | 24.89 | 36,606 | -0.12(-0.48%) |
Jun 23, 2023 | 26.15 | 26.93 | 24.83 | 25.01 | 818,939 | -1.53(-5.76%) |
Jun 22, 2023 | 27.16 | 27.16 | 26.21 | 26.54 | 41,673 | -0.09(-0.34%) |
Jun 21, 2023 | 26.03 | 26.92 | 25.22 | 26.63 | 47,790 | +0.59(+2.27%) |
Jun 20, 2023 | 25.27 | 26.44 | 24.93 | 26.04 | 42,580 | +0.83(+3.29%) |
Jun 16, 2023 | 25.83 | 26.28 | 25.21 | 25.21 | 28,087 | -0.85(-3.26%) |
Jun 15, 2023 | 25.84 | 26.30 | 25.49 | 26.06 | 19,987 | +0.03(+0.12%) |
Jun 14, 2023 | 26.31 | 26.60 | 25.50 | 26.03 | 37,263 | -0.27(-1.03%) |
Jun 13, 2023 | 25.93 | 26.38 | 25.93 | 26.30 | 18,821 | +0.31(+1.19%) |
Jun 12, 2023 | 25.40 | 26.35 | 25.40 | 25.99 | 16,717 | +0.43(+1.68%) |
Jun 09, 2023 | 25.61 | 25.80 | 25.43 | 25.56 | 14,272 | +0.17(+0.67%) |
Jun 08, 2023 | 26.45 | 26.45 | 25.32 | 25.39 | 22,361 | -0.42(-1.63%) |
Jun 07, 2023 | 25.58 | 26.32 | 25.29 | 25.81 | 30,722 | +0.48(+1.89%) |
Jun 06, 2023 | 25.05 | 25.45 | 25.05 | 25.33 | 13,614 | +0.11(+0.44%) |
Jun 05, 2023 | 25.61 | 25.93 | 25.15 | 25.22 | 11,062 | -0.44(-1.71%) |
Jun 02, 2023 | 24.76 | 25.98 | 24.76 | 25.66 | 21,707 | +0.75(+3.01%) |
Jun 01, 2023 | 24.31 | 25.40 | 24.31 | 24.91 | 33,354 | +0.85(+3.53%) |
May 31, 2023 | 23.81 | 24.81 | 23.71 | 24.06 | 52,621 | +0.06(+0.25%) |
May 30, 2023 | 24.43 | 24.54 | 23.91 | 24.00 | 22,345 | -0.38(-1.56%) |
May 26, 2023 | 24.80 | 24.98 | 24.14 | 24.38 | 20,369 | -0.15(-0.61%) |
May 25, 2023 | 25.75 | 26.01 | 24.29 | 24.53 | 58,578 | -1.16(-4.52%) |
May 24, 2023 | 25.63 | 25.97 | 25.09 | 25.69 | 22,538 | +0.55(+2.19%) |
May 23, 2023 | 26.01 | 26.13 | 25.04 | 25.14 | 14,154 | -0.75(-2.90%) |
May 22, 2023 | 24.97 | 26.20 | 24.97 | 25.89 | 26,687 | +0.96(+3.85%) |
May 19, 2023 | 25.49 | 25.49 | 24.68 | 24.93 | 33,995 | -0.21(-0.84%) |
May 18, 2023 | 24.75 | 25.92 | 24.75 | 25.14 | 73,169 | +0.23(+0.92%) |
May 17, 2023 | 24.00 | 25.29 | 24.00 | 24.91 | 30,858 | +0.82(+3.40%) |
May 16, 2023 | 23.68 | 24.35 | 23.61 | 24.09 | 17,035 | +0.09(+0.37%) |
May 15, 2023 | 23.75 | 24.40 | 23.60 | 24.00 | 21,959 | +0.44(+1.87%) |
May 12, 2023 | 23.51 | 23.90 | 23.10 | 23.56 | 46,770 | -0.03(-0.13%) |
May 11, 2023 | 23.26 | 24.15 | 23.00 | 23.59 | 36,627 | +0.22(+0.94%) |
May 10, 2023 | 23.93 | 24.11 | 22.95 | 23.37 | 36,629 | -0.20(-0.85%) |
May 09, 2023 | 23.38 | 24.14 | 23.31 | 23.57 | 32,260 | +0.00(+0.00%) |
May 08, 2023 | 24.25 | 24.27 | 23.50 | 23.57 | 22,608 | -0.69(-2.84%) |
May 05, 2023 | 24.79 | 25.00 | 24.09 | 24.26 | 15,302 | -0.73(-2.92%) |
May 04, 2023 | 25.65 | 25.93 | 24.86 | 24.99 | 50,972 | -0.33(-1.30%) |
May 03, 2023 | 25.61 | 26.10 | 24.45 | 25.32 | 27,919 | +0.18(+0.72%) |
May 02, 2023 | 25.21 | 25.41 | 24.88 | 25.14 | 23,320 | -0.41(-1.60%) |
May 01, 2023 | 25.65 | 25.90 | 24.89 | 25.55 | 25,256 | -0.21(-0.82%) |
Apr 28, 2023 | 25.00 | 26.03 | 25.00 | 25.76 | 15,096 | +0.76(+3.04%) |
Apr 27, 2023 | 25.10 | 25.54 | 24.67 | 25.00 | 32,341 | +0.00(+0.00%) |
Apr 26, 2023 | 25.43 | 25.71 | 24.70 | 25.00 | 30,914 | -0.25(-0.99%) |
Apr 25, 2023 | 26.05 | 26.47 | 25.08 | 25.25 | 28,916 | -1.15(-4.36%) |
Apr 24, 2023 | 26.58 | 27.38 | 26.12 | 26.40 | 26,508 | -0.18(-0.68%) |
Apr 21, 2023 | 27.32 | 27.49 | 26.38 | 26.58 | 37,501 | -0.91(-3.31%) |
Apr 20, 2023 | 27.23 | 28.00 | 27.21 | 27.49 | 8,216 | -0.36(-1.29%) |
Apr 19, 2023 | 27.78 | 27.97 | 27.59 | 27.85 | 17,952 | -0.21(-0.75%) |
Apr 18, 2023 | 29.08 | 29.08 | 27.94 | 28.06 | 15,010 | -0.79(-2.74%) |
Apr 17, 2023 | 28.32 | 29.32 | 28.28 | 28.85 | 20,759 | +0.45(+1.58%) |
Apr 14, 2023 | 28.55 | 29.03 | 28.11 | 28.40 | 22,222 | -0.09(-0.32%) |
Apr 13, 2023 | 28.15 | 28.76 | 27.97 | 28.49 | 17,418 | +0.14(+0.49%) |
Apr 12, 2023 | 28.79 | 28.98 | 28.25 | 28.35 | 12,375 | -0.82(-2.81%) |
Apr 11, 2023 | 29.38 | 29.38 | 28.41 | 29.17 | 47,993 | +0.31(+1.07%) |
Apr 10, 2023 | 27.29 | 29.22 | 27.29 | 28.86 | 39,092 | +1.32(+4.79%) |
Apr 06, 2023 | 27.43 | 28.00 | 27.21 | 27.54 | 15,186 | +0.51(+1.89%) |
Apr 05, 2023 | 28.33 | 28.64 | 26.97 | 27.03 | 23,314 | -1.69(-5.88%) |
Apr 04, 2023 | 29.24 | 29.26 | 28.52 | 28.72 | 21,564 | -0.88(-2.97%) |
Apr 03, 2023 | 30.43 | 30.77 | 29.31 | 29.60 | 20,728 | -0.53(-1.76%) |
Mar 31, 2023 | 29.02 | 30.27 | 29.02 | 30.13 | 18,227 | +0.91(+3.11%) |
Mar 30, 2023 | 28.51 | 29.36 | 28.36 | 29.22 | 20,924 | +1.15(+4.10%) |
Mar 29, 2023 | 28.09 | 28.30 | 27.84 | 28.07 | 17,511 | -0.07(-0.25%) |
Mar 28, 2023 | 27.90 | 28.82 | 27.81 | 28.14 | 19,696 | -0.17(-0.60%) |
Mar 27, 2023 | 28.17 | 28.95 | 27.68 | 28.31 | 32,499 | -0.14(-0.49%) |
Mar 24, 2023 | 27.55 | 28.55 | 27.46 | 28.45 | 69,598 | +0.62(+2.23%) |
Mar 23, 2023 | 28.74 | 29.00 | 27.12 | 27.83 | 60,589 | -0.55(-1.94%) |
Mar 22, 2023 | 28.41 | 29.50 | 28.35 | 28.38 | 31,096 | -0.27(-0.94%) |
Mar 21, 2023 | 30.53 | 30.53 | 27.90 | 28.65 | 44,261 | -1.70(-5.60%) |
Mar 20, 2023 | 30.35 | 30.75 | 30.25 | 30.35 | 14,213 | -0.66(-2.13%) |
Mar 17, 2023 | 30.30 | 31.60 | 30.30 | 31.01 | 117,136 | +0.22(+0.71%) |
Mar 16, 2023 | 31.11 | 31.11 | 30.50 | 30.79 | 21,311 | +0.23(+0.75%) |
Mar 15, 2023 | 30.91 | 31.20 | 30.23 | 30.56 | 71,210 | -0.55(-1.77%) |
Mar 14, 2023 | 31.69 | 31.69 | 31.00 | 31.11 | 17,967 | -0.26(-0.83%) |
Mar 13, 2023 | 31.29 | 31.60 | 30.69 | 31.37 | 19,278 | -0.33(-1.04%) |
Mar 10, 2023 | 30.65 | 31.70 | 30.43 | 31.70 | 53,790 | +0.69(+2.23%) |
Mar 09, 2023 | 31.43 | 32.28 | 30.67 | 31.01 | 57,798 | -0.76(-2.39%) |
Mar 08, 2023 | 31.44 | 31.82 | 31.04 | 31.77 | 16,215 | +0.05(+0.16%) |
Mar 07, 2023 | 31.08 | 31.74 | 31.08 | 31.72 | 10,674 | +0.28(+0.89%) |
Mar 06, 2023 | 32.30 | 32.30 | 31.17 | 31.44 | 14,303 | -1.40(-4.26%) |
Mar 03, 2023 | 32.25 | 32.95 | 32.25 | 32.84 | 29,225 | +1.02(+3.21%) |
Mar 02, 2023 | 33.10 | 33.20 | 31.65 | 31.82 | 81,343 | -0.73(-2.24%) |