Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.49 | 24.49 | 23.87 | 24.05 | 11,149 | +0.38(+1.59%) |
Feb 28, 2024 | 23.64 | 24.04 | 23.63 | 23.67 | 20,956 | -0.41(-1.69%) |
Feb 27, 2024 | 24.26 | 24.26 | 24.03 | 24.08 | 5,369 | +0.36(+1.50%) |
Feb 26, 2024 | 23.44 | 23.73 | 23.44 | 23.73 | 3,580 | +0.06(+0.23%) |
Feb 23, 2024 | 23.52 | 23.74 | 23.40 | 23.67 | 4,762 | +0.13(+0.56%) |
Feb 22, 2024 | 23.44 | 23.54 | 23.27 | 23.54 | 12,797 | +0.17(+0.72%) |
Feb 21, 2024 | 23.48 | 23.48 | 23.09 | 23.37 | 6,667 | -0.14(-0.61%) |
Feb 20, 2024 | 23.53 | 23.69 | 23.46 | 23.51 | 4,834 | -0.51(-2.12%) |
Feb 16, 2024 | 24.28 | 24.44 | 23.95 | 24.02 | 19,286 | -0.58(-2.35%) |
Feb 15, 2024 | 24.16 | 24.67 | 23.99 | 24.60 | 11,389 | +1.17(+4.98%) |
Feb 14, 2024 | 23.06 | 23.46 | 22.80 | 23.43 | 7,858 | +0.83(+3.67%) |
Feb 13, 2024 | 23.36 | 23.36 | 22.36 | 22.60 | 20,926 | -1.82(-7.44%) |
Feb 12, 2024 | 23.99 | 24.53 | 23.95 | 24.42 | 14,565 | +0.94(+4.00%) |
Feb 09, 2024 | 23.09 | 23.52 | 22.95 | 23.48 | 7,016 | +0.50(+2.17%) |
Feb 08, 2024 | 22.53 | 22.98 | 22.36 | 22.98 | 5,599 | +0.65(+2.91%) |
Feb 07, 2024 | 22.50 | 22.50 | 22.10 | 22.33 | 5,914 | -0.02(-0.09%) |
Feb 06, 2024 | 22.05 | 22.42 | 22.05 | 22.35 | 6,424 | +0.12(+0.52%) |
Feb 05, 2024 | 22.37 | 22.37 | 21.83 | 22.23 | 14,698 | -0.78(-3.39%) |
Feb 02, 2024 | 22.66 | 23.14 | 22.66 | 23.01 | 10,762 | -0.16(-0.67%) |
Feb 01, 2024 | 23.17 | 23.20 | 22.57 | 23.17 | 5,675 | +0.45(+1.97%) |
Jan 31, 2024 | 24.00 | 24.00 | 22.72 | 22.72 | 7,521 | -1.26(-5.24%) |
Jan 30, 2024 | 23.96 | 24.00 | 23.77 | 23.98 | 9,629 | -0.12(-0.50%) |
Jan 29, 2024 | 23.86 | 24.10 | 23.42 | 24.10 | 8,382 | +0.45(+1.90%) |
Jan 26, 2024 | 24.04 | 24.04 | 23.57 | 23.65 | 8,297 | +0.02(+0.08%) |
Jan 25, 2024 | 24.02 | 24.02 | 23.20 | 23.63 | 7,559 | +0.42(+1.82%) |
Jan 24, 2024 | 24.05 | 24.06 | 23.21 | 23.21 | 20,583 | -0.39(-1.66%) |
Jan 23, 2024 | 24.39 | 24.39 | 23.47 | 23.60 | 12,221 | -0.26(-1.11%) |
Jan 22, 2024 | 23.52 | 23.89 | 23.51 | 23.86 | 20,140 | +0.93(+4.07%) |
Jan 19, 2024 | 22.61 | 22.93 | 22.18 | 22.93 | 10,312 | +0.48(+2.12%) |
Jan 18, 2024 | 22.12 | 22.49 | 22.08 | 22.46 | 9,382 | +0.51(+2.30%) |
Jan 17, 2024 | 21.71 | 22.09 | 21.66 | 21.95 | 11,476 | -0.51(-2.29%) |
Jan 16, 2024 | 22.77 | 22.77 | 22.39 | 22.46 | 10,668 | -0.54(-2.35%) |
Jan 12, 2024 | 23.57 | 23.57 | 22.92 | 23.00 | 6,837 | -0.10(-0.44%) |
Jan 11, 2024 | 23.16 | 23.16 | 22.60 | 23.11 | 18,544 | -0.26(-1.12%) |
Jan 10, 2024 | 23.16 | 23.40 | 23.15 | 23.37 | 14,348 | +0.10(+0.45%) |
Jan 09, 2024 | 23.27 | 23.51 | 23.16 | 23.26 | 6,840 | -0.51(-2.17%) |
Jan 08, 2024 | 22.97 | 23.78 | 22.89 | 23.78 | 9,832 | +0.88(+3.83%) |
Jan 05, 2024 | 22.90 | 23.55 | 22.60 | 22.90 | 12,231 | -0.33(-1.42%) |
Jan 04, 2024 | 23.38 | 23.46 | 23.23 | 23.23 | 4,884 | -0.19(-0.82%) |
Jan 03, 2024 | 23.85 | 23.91 | 23.35 | 23.42 | 17,205 | -1.06(-4.31%) |
Jan 02, 2024 | 24.66 | 24.73 | 24.19 | 24.48 | 43,902 | -0.47(-1.89%) |
Dec 29, 2023 | 25.36 | 25.52 | 24.93 | 24.95 | 22,632 | -0.79(-3.07%) |
Dec 28, 2023 | 25.65 | 25.85 | 25.44 | 25.74 | 33,363 | -0.03(-0.12%) |
Dec 27, 2023 | 25.90 | 25.97 | 25.50 | 25.77 | 26,006 | -0.23(-0.88%) |
Dec 26, 2023 | 25.18 | 26.00 | 25.09 | 26.00 | 25,724 | +1.14(+4.58%) |
Dec 22, 2023 | 24.76 | 25.07 | 24.70 | 24.86 | 15,153 | +0.32(+1.29%) |
Dec 21, 2023 | 24.30 | 24.55 | 24.02 | 24.54 | 16,583 | +0.61(+2.57%) |
Dec 20, 2023 | 24.97 | 25.21 | 23.89 | 23.93 | 51,975 | -0.84(-3.37%) |
Dec 19, 2023 | 24.34 | 24.86 | 24.32 | 24.77 | 20,205 | +0.94(+3.94%) |
Dec 18, 2023 | 24.19 | 24.21 | 23.76 | 23.83 | 12,362 | -0.12(-0.48%) |
Dec 15, 2023 | 24.69 | 24.87 | 23.80 | 23.94 | 9,389 | -0.65(-2.64%) |
Dec 14, 2023 | 23.71 | 24.74 | 23.71 | 24.59 | 44,692 | +1.62(+7.07%) |
Dec 13, 2023 | 21.60 | 23.00 | 21.60 | 22.97 | 19,419 | +1.45(+6.74%) |
Dec 12, 2023 | 21.48 | 21.70 | 21.48 | 21.52 | 12,454 | -0.18(-0.81%) |
Dec 11, 2023 | 21.50 | 21.77 | 21.39 | 21.69 | 9,348 | +0.34(+1.59%) |
Dec 08, 2023 | 21.46 | 21.55 | 21.18 | 21.35 | 4,202 | +0.27(+1.26%) |
Dec 07, 2023 | 20.92 | 21.09 | 20.67 | 21.09 | 2,520 | +0.40(+1.92%) |
Dec 06, 2023 | 21.29 | 21.58 | 20.69 | 20.69 | 8,435 | -0.09(-0.42%) |
Dec 05, 2023 | 21.37 | 21.37 | 20.78 | 20.78 | 4,562 | -0.65(-3.04%) |
Dec 04, 2023 | 21.16 | 21.44 | 21.04 | 21.43 | 7,401 | +0.55(+2.62%) |
Dec 01, 2023 | 19.79 | 20.88 | 19.79 | 20.88 | 5,892 | +1.11(+5.64%) |
Nov 30, 2023 | 19.73 | 19.77 | 19.70 | 19.77 | 1,497 | +0.12(+0.63%) |
Nov 29, 2023 | 20.66 | 20.66 | 19.64 | 19.64 | 6,575 | +0.14(+0.73%) |
Nov 28, 2023 | 19.39 | 19.74 | 19.38 | 19.50 | 2,958 | -0.21(-1.07%) |
Nov 27, 2023 | 20.49 | 20.49 | 19.67 | 19.71 | 3,197 | -0.15(-0.76%) |
Nov 24, 2023 | 19.85 | 19.86 | 19.84 | 19.86 | 948 | -0.09(-0.44%) |
Nov 22, 2023 | 19.74 | 19.95 | 19.43 | 19.95 | 2,506 | +0.52(+2.69%) |
Nov 21, 2023 | 19.60 | 19.60 | 19.43 | 19.43 | 2,761 | -0.47(-2.37%) |
Nov 20, 2023 | 20.17 | 20.17 | 19.88 | 19.90 | 3,944 | +0.13(+0.67%) |
Nov 17, 2023 | 19.82 | 19.84 | 19.72 | 19.77 | 5,542 | +0.44(+2.29%) |
Nov 16, 2023 | 19.83 | 19.88 | 19.30 | 19.33 | 12,069 | -0.90(-4.47%) |
Nov 15, 2023 | 20.27 | 20.54 | 19.97 | 20.23 | 6,124 | +0.33(+1.64%) |
Nov 14, 2023 | 18.85 | 19.92 | 18.85 | 19.90 | 14,352 | +1.96(+10.90%) |
Nov 13, 2023 | 17.84 | 17.95 | 17.84 | 17.95 | 1,236 | +0.01(+0.05%) |
Nov 10, 2023 | 17.62 | 17.94 | 17.53 | 17.94 | 2,877 | +0.26(+1.45%) |
Nov 09, 2023 | 18.18 | 18.18 | 17.61 | 17.68 | 11,249 | -0.40(-2.22%) |
Nov 08, 2023 | 18.76 | 18.76 | 18.02 | 18.08 | 5,062 | -0.34(-1.87%) |
Nov 07, 2023 | 18.65 | 18.65 | 18.32 | 18.43 | 2,722 | -0.26(-1.39%) |
Nov 06, 2023 | 19.26 | 19.26 | 18.65 | 18.69 | 3,331 | -0.59(-3.08%) |
Nov 03, 2023 | 19.09 | 19.36 | 18.92 | 19.28 | 12,126 | +1.21(+6.69%) |
Nov 02, 2023 | 17.72 | 18.07 | 17.69 | 18.07 | 5,265 | +0.91(+5.33%) |
Nov 01, 2023 | 16.81 | 17.16 | 16.78 | 17.16 | 5,628 | +0.12(+0.73%) |
Oct 31, 2023 | 16.84 | 17.09 | 16.84 | 17.03 | 3,241 | +0.27(+1.62%) |
Oct 30, 2023 | 16.69 | 16.76 | 16.59 | 16.76 | 902 | +0.36(+2.21%) |
Oct 27, 2023 | 16.92 | 16.92 | 16.40 | 16.40 | 7,111 | -0.52(-3.07%) |
Oct 26, 2023 | 16.99 | 16.99 | 16.79 | 16.92 | 1,775 | +0.07(+0.40%) |
Oct 25, 2023 | 17.10 | 17.10 | 16.85 | 16.85 | 1,777 | -0.43(-2.49%) |
Oct 24, 2023 | 17.42 | 17.42 | 17.13 | 17.28 | 31,628 | +0.19(+1.09%) |
Oct 23, 2023 | 17.97 | 17.97 | 17.09 | 17.09 | 5,804 | -0.29(-1.69%) |
Oct 20, 2023 | 17.57 | 17.62 | 17.36 | 17.39 | 4,866 | -0.43(-2.41%) |
Oct 19, 2023 | 18.23 | 18.23 | 17.82 | 17.82 | 947 | -0.59(-3.21%) |
Oct 18, 2023 | 19.22 | 19.22 | 18.35 | 18.41 | 8,230 | -0.71(-3.70%) |
Oct 17, 2023 | 18.59 | 19.32 | 18.59 | 19.12 | 4,320 | +0.43(+2.31%) |
Oct 16, 2023 | 18.45 | 18.68 | 18.45 | 18.68 | 2,582 | +0.65(+3.59%) |
Oct 13, 2023 | 18.60 | 18.60 | 18.04 | 18.04 | 1,193 | -0.42(-2.28%) |
Oct 12, 2023 | 18.88 | 18.88 | 18.32 | 18.46 | 2,567 | -0.73(-3.79%) |
Oct 11, 2023 | 19.45 | 19.45 | 18.92 | 19.18 | 3,792 | -0.34(-1.74%) |
Oct 10, 2023 | 19.07 | 19.52 | 19.03 | 19.52 | 5,379 | +0.82(+4.36%) |
Oct 09, 2023 | 18.39 | 18.82 | 18.39 | 18.71 | 4,002 | +0.27(+1.49%) |
Oct 06, 2023 | 18.69 | 18.69 | 18.43 | 18.43 | 923 | +0.21(+1.15%) |
Oct 05, 2023 | 18.06 | 18.22 | 18.02 | 18.22 | 1,545 | -0.06(-0.35%) |
Oct 04, 2023 | 18.36 | 18.36 | 18.29 | 18.29 | 239 | +0.07(+0.39%) |
Oct 03, 2023 | 18.65 | 18.65 | 18.22 | 18.22 | 6,334 | -0.63(-3.36%) |
Oct 02, 2023 | 19.19 | 19.34 | 18.82 | 18.85 | 8,130 | -0.51(-2.66%) |
Sep 29, 2023 | 19.75 | 19.75 | 19.36 | 19.36 | 1,470 | -0.23(-1.19%) |
Sep 28, 2023 | 19.47 | 19.65 | 19.47 | 19.60 | 5,604 | +0.45(+2.34%) |
Sep 27, 2023 | 19.11 | 19.28 | 19.11 | 19.15 | 2,007 | +0.35(+1.87%) |
Sep 26, 2023 | 19.13 | 19.13 | 18.80 | 18.80 | 3,338 | -0.55(-2.86%) |
Sep 25, 2023 | 19.19 | 19.35 | 19.34 | 19.35 | 795 | +0.11(+0.58%) |
Sep 22, 2023 | 19.52 | 19.52 | 19.24 | 19.24 | 334 | -0.11(-0.55%) |
Sep 21, 2023 | 19.81 | 19.85 | 19.35 | 19.35 | 6,432 | -0.58(-2.93%) |
Sep 20, 2023 | 20.40 | 20.54 | 19.93 | 19.93 | 1,228 | -0.32(-1.60%) |
Sep 19, 2023 | 20.27 | 20.27 | 20.26 | 20.26 | 279 | -0.09(-0.45%) |
Sep 18, 2023 | 20.41 | 20.50 | 20.35 | 20.35 | 657 | -0.23(-1.10%) |
Sep 15, 2023 | 20.57 | 20.57 | 20.54 | 20.57 | 2,968 | -0.39(-1.84%) |
Sep 14, 2023 | 20.90 | 20.96 | 20.90 | 20.96 | 902 | +0.65(+3.19%) |
Sep 13, 2023 | 20.35 | 20.45 | 20.31 | 20.31 | 814 | -0.20(-0.98%) |
Sep 12, 2023 | 20.56 | 20.56 | 20.51 | 20.51 | 3,010 | -0.06(-0.30%) |
Sep 11, 2023 | 20.86 | 20.86 | 20.57 | 20.57 | 2,465 | +0.03(+0.14%) |
Sep 08, 2023 | 20.70 | 20.70 | 20.55 | 20.55 | 1,919 | -0.16(-0.75%) |
Sep 07, 2023 | 20.65 | 20.75 | 20.65 | 20.70 | 4,962 | -0.36(-1.71%) |
Sep 06, 2023 | 21.52 | 21.52 | 21.04 | 21.06 | 1,409 | -0.09(-0.42%) |
Sep 05, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 1,042 | -1.33(-5.90%) |
Sep 01, 2023 | 22.61 | 22.61 | 22.48 | 22.48 | 1,566 | +0.44(+1.98%) |
Aug 31, 2023 | 22.27 | 22.27 | 22.04 | 22.04 | 4,273 | -0.05(-0.24%) |
Aug 30, 2023 | 21.71 | 22.22 | 21.26 | 22.10 | 9,511 | +0.21(+0.95%) |
Aug 29, 2023 | 21.35 | 21.90 | 21.35 | 21.89 | 2,477 | +0.52(+2.42%) |
Aug 28, 2023 | 21.54 | 21.54 | 21.32 | 21.37 | 3,812 | +0.41(+1.94%) |
Aug 25, 2023 | 21.08 | 21.14 | 20.90 | 20.96 | 8,003 | +0.09(+0.43%) |
Aug 24, 2023 | 21.52 | 21.52 | 20.87 | 20.87 | 2,828 | -0.45(-2.10%) |
Aug 23, 2023 | 21.08 | 21.42 | 21.08 | 21.32 | 2,687 | +0.39(+1.89%) |
Aug 22, 2023 | 20.95 | 20.95 | 20.91 | 20.93 | 1,208 | -0.08(-0.38%) |
Aug 21, 2023 | 21.02 | 21.07 | 20.86 | 21.01 | 4,159 | -0.20(-0.93%) |
Aug 18, 2023 | 21.26 | 21.26 | 21.20 | 21.20 | 689 | +0.17(+0.80%) |
Aug 17, 2023 | 21.32 | 21.32 | 21.01 | 21.03 | 5,843 | -0.45(-2.11%) |
Aug 16, 2023 | 21.74 | 21.74 | 21.49 | 21.49 | 1,323 | -0.46(-2.09%) |
Aug 15, 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 566 | -0.53(-2.35%) |
Aug 14, 2023 | 22.27 | 22.48 | 22.27 | 22.48 | 1,541 | -0.22(-0.96%) |
Aug 11, 2023 | 22.65 | 22.78 | 22.65 | 22.69 | 3,725 | -0.07(-0.29%) |
Aug 10, 2023 | 23.26 | 23.33 | 22.76 | 22.76 | 1,758 | -0.16(-0.68%) |
Aug 09, 2023 | 23.00 | 23.17 | 22.75 | 22.91 | 3,416 | -0.35(-1.51%) |
Aug 08, 2023 | 22.81 | 23.27 | 22.79 | 23.27 | 4,650 | -0.33(-1.41%) |
Aug 07, 2023 | 23.49 | 23.60 | 23.24 | 23.60 | 1,692 | +0.29(+1.23%) |
Aug 04, 2023 | 23.39 | 23.52 | 23.28 | 23.31 | 1,297 | -0.07(-0.29%) |
Aug 03, 2023 | 23.36 | 23.55 | 23.30 | 23.38 | 5,104 | -0.17(-0.71%) |
Aug 02, 2023 | 23.12 | 23.54 | 23.12 | 23.54 | 4,084 | -0.41(-1.72%) |
Aug 01, 2023 | 23.77 | 23.96 | 23.68 | 23.96 | 1,374 | -0.21(-0.86%) |
Jul 31, 2023 | 24.05 | 24.16 | 24.05 | 24.16 | 1,749 | +0.41(+1.73%) |
Jul 28, 2023 | 23.54 | 23.85 | 23.54 | 23.75 | 2,483 | +0.43(+1.83%) |
Jul 27, 2023 | 23.92 | 23.92 | 23.33 | 23.33 | 3,864 | -0.47(-1.98%) |
Jul 26, 2023 | 23.52 | 23.87 | 23.52 | 23.80 | 2,786 | +0.27(+1.17%) |
Jul 25, 2023 | 23.72 | 23.75 | 23.52 | 23.52 | 2,393 | -0.02(-0.10%) |
Jul 24, 2023 | 23.55 | 23.65 | 23.52 | 23.55 | 3,310 | +0.30(+1.29%) |
Jul 21, 2023 | 23.43 | 23.49 | 23.25 | 23.25 | 1,774 | -0.16(-0.70%) |
Jul 20, 2023 | 23.52 | 23.52 | 23.34 | 23.41 | 4,242 | -0.41(-1.73%) |
Jul 19, 2023 | 23.74 | 23.82 | 23.57 | 23.82 | 3,729 | +0.28(+1.20%) |
Jul 18, 2023 | 23.33 | 23.54 | 23.33 | 23.54 | 1,548 | +0.61(+2.65%) |
Jul 17, 2023 | 22.86 | 22.93 | 22.86 | 22.93 | 417 | +0.39(+1.72%) |
Jul 14, 2023 | 22.48 | 22.55 | 22.37 | 22.55 | 1,866 | -0.44(-1.93%) |
Jul 13, 2023 | 22.66 | 22.99 | 22.66 | 22.99 | 729 | +0.31(+1.38%) |
Jul 12, 2023 | 22.61 | 22.93 | 22.54 | 22.68 | 4,161 | +0.45(+2.03%) |
Jul 11, 2023 | 21.88 | 22.23 | 21.88 | 22.23 | 2,092 | +0.45(+2.08%) |
Jul 10, 2023 | 21.69 | 21.77 | 21.69 | 21.77 | 991 | +0.50(+2.36%) |
Jul 07, 2023 | 21.15 | 21.60 | 21.15 | 21.27 | 1,219 | +0.43(+2.04%) |
Jul 06, 2023 | 20.87 | 20.87 | 20.47 | 20.85 | 5,699 | -0.64(-3.00%) |
Jul 05, 2023 | 22.05 | 22.05 | 21.49 | 21.49 | 4,630 | -0.67(-3.02%) |
Jul 03, 2023 | 21.96 | 22.16 | 21.96 | 22.16 | 2,037 | +0.23(+1.06%) |
Jun 30, 2023 | 22.09 | 22.12 | 21.93 | 21.93 | 4,206 | +0.10(+0.46%) |
Jun 29, 2023 | 21.76 | 21.83 | 21.66 | 21.83 | 4,188 | +0.77(+3.68%) |
Jun 28, 2023 | 21.15 | 21.15 | 21.03 | 21.05 | 967 | +0.09(+0.42%) |
Jun 27, 2023 | 20.91 | 21.19 | 20.91 | 20.96 | 2,549 | +0.62(+3.06%) |
Jun 26, 2023 | 19.91 | 20.49 | 19.91 | 20.34 | 3,472 | +0.26(+1.30%) |
Jun 23, 2023 | 20.39 | 20.39 | 19.97 | 20.08 | 12,985 | -0.67(-3.21%) |
Jun 22, 2023 | 21.25 | 21.25 | 20.56 | 20.75 | 8,160 | -0.53(-2.50%) |
Jun 21, 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 482 | -0.07(-0.35%) |
Jun 20, 2023 | 21.32 | 21.43 | 21.32 | 21.35 | 943 | -0.13(-0.59%) |
Jun 16, 2023 | 21.82 | 22.04 | 21.47 | 21.48 | 3,604 | -0.14(-0.66%) |
Jun 15, 2023 | 21.25 | 21.65 | 21.25 | 21.62 | 3,477 | +0.33(+1.53%) |
Jun 14, 2023 | 22.18 | 22.18 | 21.20 | 21.29 | 6,927 | -0.60(-2.73%) |
Jun 13, 2023 | 21.58 | 22.04 | 21.58 | 21.89 | 13,267 | +0.39(+1.81%) |
Jun 12, 2023 | 21.22 | 21.65 | 21.22 | 21.50 | 7,999 | +0.14(+0.66%) |
Jun 09, 2023 | 21.66 | 21.66 | 21.31 | 21.36 | 2,976 | -0.41(-1.86%) |
Jun 08, 2023 | 22.05 | 22.05 | 21.56 | 21.77 | 9,324 | -0.33(-1.50%) |
Jun 07, 2023 | 21.83 | 22.22 | 21.83 | 22.10 | 4,297 | +1.01(+4.78%) |
Jun 06, 2023 | 20.82 | 21.14 | 20.82 | 21.09 | 4,694 | +1.16(+5.82%) |
Jun 05, 2023 | 20.00 | 20.01 | 19.83 | 19.93 | 5,177 | -0.87(-4.16%) |
Jun 02, 2023 | 19.46 | 20.80 | 19.46 | 20.79 | 12,527 | +1.58(+8.24%) |
Jun 01, 2023 | 18.87 | 19.34 | 18.87 | 19.21 | 5,732 | +0.31(+1.63%) |
May 31, 2023 | 19.21 | 19.21 | 18.72 | 18.90 | 2,848 | -0.46(-2.36%) |
May 30, 2023 | 19.73 | 19.73 | 19.36 | 19.36 | 2,563 | -0.23(-1.18%) |
May 26, 2023 | 19.13 | 19.66 | 19.13 | 19.59 | 2,159 | +0.46(+2.40%) |
May 25, 2023 | 19.21 | 19.21 | 18.90 | 19.13 | 2,416 | -0.17(-0.88%) |
May 24, 2023 | 19.40 | 19.43 | 18.99 | 19.30 | 4,241 | -0.49(-2.47%) |
May 23, 2023 | 20.21 | 20.36 | 19.79 | 19.79 | 2,500 | -0.05(-0.23%) |
May 22, 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 962 | +0.30(+1.54%) |
May 19, 2023 | 20.01 | 20.01 | 19.44 | 19.54 | 2,679 | -0.34(-1.71%) |
May 18, 2023 | 19.63 | 19.88 | 19.63 | 19.88 | 1,426 | +0.35(+1.81%) |
May 17, 2023 | 18.98 | 19.52 | 18.98 | 19.52 | 5,048 | +0.87(+4.69%) |
May 16, 2023 | 18.73 | 18.82 | 18.65 | 18.65 | 2,594 | -0.41(-2.16%) |
May 15, 2023 | 18.78 | 19.16 | 18.78 | 19.06 | 7,735 | +0.39(+2.12%) |
May 12, 2023 | 18.73 | 18.73 | 18.48 | 18.67 | 3,348 | -0.14(-0.75%) |
May 11, 2023 | 18.91 | 18.91 | 18.67 | 18.81 | 6,161 | -0.26(-1.38%) |
May 10, 2023 | 18.83 | 19.16 | 18.83 | 19.07 | 3,507 | +0.07(+0.39%) |
May 09, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 64 | -0.18(-0.96%) |
May 08, 2023 | 19.51 | 19.51 | 19.18 | 19.18 | 2,512 | -0.19(-0.98%) |
May 05, 2023 | 19.18 | 19.43 | 18.83 | 19.37 | 3,078 | +0.87(+4.73%) |
May 04, 2023 | 18.49 | 18.49 | 18.49 | 18.49 | 3,437 | -0.47(-2.45%) |
May 03, 2023 | 19.24 | 19.58 | 18.96 | 18.96 | 3,736 | -0.02(-0.12%) |
May 02, 2023 | 18.84 | 18.98 | 18.46 | 18.98 | 8,204 | -0.73(-3.71%) |
May 01, 2023 | 19.49 | 19.92 | 19.49 | 19.71 | 7,550 | +0.00(+0.02%) |
Apr 28, 2023 | 19.07 | 19.79 | 19.07 | 19.71 | 1,206 | +0.39(+1.99%) |
Apr 27, 2023 | 18.95 | 19.32 | 18.95 | 19.32 | 2,512 | +0.59(+3.12%) |
Apr 26, 2023 | 19.07 | 19.13 | 18.68 | 18.74 | 2,287 | -0.41(-2.12%) |
Apr 25, 2023 | 19.47 | 19.48 | 19.14 | 19.14 | 9,599 | -1.05(-5.21%) |
Apr 24, 2023 | 20.23 | 20.24 | 20.17 | 20.20 | 1,775 | +0.01(+0.07%) |
Apr 21, 2023 | 20.14 | 20.27 | 19.92 | 20.18 | 3,634 | -0.09(-0.46%) |
Apr 20, 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 350 | -0.17(-0.81%) |
Apr 19, 2023 | 20.11 | 20.44 | 20.11 | 20.44 | 8,524 | +0.10(+0.47%) |
Apr 18, 2023 | 20.71 | 20.71 | 20.16 | 20.35 | 3,579 | -0.20(-0.99%) |
Apr 17, 2023 | 20.41 | 20.55 | 20.34 | 20.55 | 1,326 | +0.26(+1.29%) |
Apr 14, 2023 | 20.47 | 20.90 | 20.14 | 20.29 | 1,716 | -0.37(-1.80%) |
Apr 13, 2023 | 20.48 | 20.81 | 20.48 | 20.66 | 9,435 | +0.36(+1.77%) |
Apr 12, 2023 | 20.95 | 20.95 | 20.30 | 20.30 | 10,741 | -0.33(-1.59%) |
Apr 11, 2023 | 20.57 | 20.79 | 20.57 | 20.63 | 2,777 | +0.27(+1.35%) |
Apr 10, 2023 | 19.88 | 20.36 | 19.88 | 20.36 | 7,771 | +0.48(+2.44%) |
Apr 06, 2023 | 19.73 | 19.88 | 19.73 | 19.87 | 2,180 | +0.01(+0.04%) |
Apr 05, 2023 | 19.87 | 19.88 | 19.56 | 19.86 | 2,994 | -0.30(-1.47%) |
Apr 04, 2023 | 20.93 | 20.93 | 20.05 | 20.16 | 6,288 | -0.86(-4.10%) |
Apr 03, 2023 | 21.01 | 21.17 | 20.60 | 21.02 | 7,997 | +0.02(+0.12%) |
Mar 31, 2023 | 20.80 | 21.00 | 20.78 | 21.00 | 3,569 | +0.77(+3.78%) |
Mar 30, 2023 | 20.25 | 20.61 | 20.11 | 20.23 | 5,764 | +0.01(+0.04%) |
Mar 29, 2023 | 20.39 | 20.60 | 20.04 | 20.22 | 3,965 | +0.22(+1.08%) |
Mar 28, 2023 | 20.20 | 20.20 | 20.01 | 20.01 | 562 | +0.02(+0.09%) |
Mar 27, 2023 | 19.86 | 19.99 | 19.86 | 19.99 | 1,730 | +0.51(+2.61%) |
Mar 24, 2023 | 18.82 | 19.48 | 18.82 | 19.48 | 6,574 | +0.26(+1.35%) |
Mar 23, 2023 | 19.73 | 19.80 | 19.04 | 19.22 | 4,151 | -0.09(-0.47%) |
Mar 22, 2023 | 20.33 | 20.33 | 19.31 | 19.31 | 7,825 | -1.24(-6.05%) |
Mar 21, 2023 | 20.60 | 20.60 | 20.44 | 20.56 | 2,333 | +0.62(+3.12%) |
Mar 20, 2023 | 20.31 | 20.31 | 19.93 | 19.93 | 20,429 | +0.54(+2.76%) |
Mar 17, 2023 | 20.55 | 20.55 | 19.40 | 19.40 | 5,367 | -1.12(-5.48%) |
Mar 16, 2023 | 19.34 | 20.52 | 19.34 | 20.52 | 6,425 | +0.82(+4.19%) |
Mar 15, 2023 | 19.49 | 19.83 | 19.38 | 19.70 | 14,176 | -0.82(-4.00%) |
Mar 14, 2023 | 20.90 | 21.16 | 20.39 | 20.52 | 5,635 | +0.73(+3.70%) |
Mar 13, 2023 | 20.02 | 20.48 | 19.79 | 19.79 | 16,414 | -1.02(-4.90%) |
Mar 10, 2023 | 21.79 | 21.79 | 20.33 | 20.81 | 18,357 | -1.10(-5.02%) |
Mar 09, 2023 | 22.14 | 22.33 | 21.85 | 21.91 | 4,516 | -1.07(-4.66%) |
Mar 08, 2023 | 22.45 | 23.00 | 22.38 | 22.98 | 4,330 | +0.09(+0.38%) |
Mar 07, 2023 | 23.11 | 23.11 | 22.88 | 22.89 | 1,865 | -0.47(-2.03%) |
Mar 06, 2023 | 24.56 | 24.56 | 23.30 | 23.36 | 7,045 | -1.11(-4.53%) |
Mar 03, 2023 | 23.99 | 24.55 | 23.99 | 24.47 | 1,383 | +0.58(+2.43%) |
Mar 02, 2023 | 23.50 | 23.89 | 23.20 | 23.89 | 4,995 | +0.09(+0.39%) |