Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.82 | 15.84 | 13.76 | 15.65 | 671,099 | +1.80(+13.03%) |
Feb 28, 2024 | 13.98 | 14.16 | 13.82 | 13.85 | 172,814 | -0.29(-2.04%) |
Feb 27, 2024 | 14.33 | 14.54 | 14.03 | 14.14 | 145,483 | -0.08(-0.56%) |
Feb 26, 2024 | 13.91 | 14.31 | 13.88 | 14.22 | 323,807 | +0.49(+3.56%) |
Feb 23, 2024 | 13.46 | 13.75 | 13.35 | 13.73 | 152,748 | +0.14(+1.03%) |
Feb 22, 2024 | 13.79 | 13.90 | 13.49 | 13.59 | 206,341 | -0.20(-1.45%) |
Feb 21, 2024 | 13.63 | 13.98 | 13.51 | 13.79 | 336,422 | +0.15(+1.10%) |
Feb 20, 2024 | 13.59 | 13.72 | 13.46 | 13.64 | 181,016 | +0.08(+0.59%) |
Feb 16, 2024 | 13.96 | 14.00 | 13.54 | 13.56 | 122,516 | -0.43(-3.07%) |
Feb 15, 2024 | 13.65 | 14.11 | 13.63 | 13.99 | 399,715 | +0.47(+3.47%) |
Feb 14, 2024 | 13.81 | 13.83 | 13.34 | 13.52 | 165,698 | -0.08(-0.59%) |
Feb 13, 2024 | 14.00 | 14.12 | 13.49 | 13.60 | 235,901 | -0.70(-4.88%) |
Feb 12, 2024 | 13.93 | 14.42 | 13.93 | 14.30 | 289,845 | +0.40(+2.87%) |
Feb 09, 2024 | 13.88 | 14.01 | 13.80 | 13.90 | 146,471 | -0.04(-0.29%) |
Feb 08, 2024 | 14.11 | 14.21 | 13.75 | 13.94 | 160,913 | -0.13(-0.92%) |
Feb 07, 2024 | 14.23 | 14.23 | 13.80 | 14.07 | 218,395 | -0.05(-0.35%) |
Feb 06, 2024 | 14.36 | 14.47 | 14.04 | 14.12 | 205,901 | -0.14(-0.98%) |
Feb 05, 2024 | 14.57 | 14.57 | 14.16 | 14.26 | 430,395 | -0.56(-3.77%) |
Feb 02, 2024 | 15.29 | 15.29 | 14.75 | 14.82 | 126,778 | -0.55(-3.57%) |
Feb 01, 2024 | 15.39 | 15.55 | 15.17 | 15.36 | 148,838 | +0.09(+0.59%) |
Jan 31, 2024 | 15.56 | 15.73 | 15.27 | 15.28 | 127,884 | -0.36(-2.30%) |
Jan 30, 2024 | 16.00 | 16.19 | 15.58 | 15.63 | 140,884 | -0.58(-3.57%) |
Jan 29, 2024 | 15.62 | 16.25 | 15.36 | 16.21 | 241,548 | +0.72(+4.63%) |
Jan 26, 2024 | 15.50 | 15.71 | 15.20 | 15.49 | 153,155 | +0.08(+0.52%) |
Jan 25, 2024 | 15.61 | 15.62 | 15.17 | 15.41 | 217,871 | +0.07(+0.45%) |
Jan 24, 2024 | 15.45 | 15.78 | 15.32 | 15.35 | 154,911 | +0.05(+0.33%) |
Jan 23, 2024 | 15.46 | 15.68 | 15.19 | 15.30 | 144,550 | -0.12(-0.78%) |
Jan 22, 2024 | 14.97 | 15.86 | 14.89 | 15.41 | 275,253 | +0.55(+3.69%) |
Jan 19, 2024 | 14.71 | 14.89 | 14.48 | 14.87 | 165,919 | +0.22(+1.50%) |
Jan 18, 2024 | 14.45 | 14.66 | 14.28 | 14.65 | 181,958 | +0.21(+1.45%) |
Jan 17, 2024 | 13.77 | 14.49 | 13.63 | 14.44 | 250,384 | +0.37(+2.62%) |
Jan 16, 2024 | 14.67 | 14.66 | 14.02 | 14.07 | 217,306 | -0.60(-4.08%) |
Jan 12, 2024 | 14.44 | 14.91 | 14.44 | 14.67 | 213,666 | +0.55(+3.88%) |
Jan 11, 2024 | 14.41 | 14.45 | 14.04 | 14.12 | 161,189 | -0.35(-2.41%) |
Jan 10, 2024 | 14.73 | 14.84 | 14.46 | 14.47 | 99,389 | -0.32(-2.16%) |
Jan 09, 2024 | 14.84 | 14.86 | 14.56 | 14.79 | 175,606 | -0.17(-1.13%) |
Jan 08, 2024 | 14.46 | 14.97 | 14.22 | 14.96 | 304,256 | +0.43(+2.95%) |
Jan 05, 2024 | 14.63 | 14.75 | 14.38 | 14.53 | 410,237 | -0.01(-0.07%) |
Jan 04, 2024 | 15.12 | 15.12 | 14.53 | 14.54 | 291,319 | -0.43(-2.86%) |
Jan 03, 2024 | 15.09 | 15.32 | 14.88 | 14.97 | 222,451 | -0.07(-0.46%) |
Jan 02, 2024 | 15.42 | 15.53 | 14.99 | 15.04 | 201,065 | -0.38(-2.46%) |
Dec 29, 2023 | 15.44 | 15.68 | 15.36 | 15.41 | 159,319 | -0.18(-1.15%) |
Dec 28, 2023 | 15.58 | 15.89 | 15.53 | 15.59 | 122,237 | -0.13(-0.82%) |
Dec 27, 2023 | 15.91 | 15.91 | 15.46 | 15.72 | 146,030 | -0.14(-0.88%) |
Dec 26, 2023 | 15.96 | 16.10 | 15.82 | 15.86 | 110,782 | -0.17(-1.06%) |
Dec 22, 2023 | 15.56 | 16.25 | 15.55 | 16.03 | 173,044 | +0.58(+3.74%) |
Dec 21, 2023 | 15.80 | 15.82 | 15.44 | 15.45 | 376,701 | -0.25(-1.59%) |
Dec 20, 2023 | 16.27 | 16.52 | 15.66 | 15.70 | 212,027 | -0.60(-3.67%) |
Dec 19, 2023 | 16.06 | 16.41 | 16.03 | 16.30 | 132,093 | +0.27(+1.68%) |
Dec 18, 2023 | 16.04 | 16.11 | 15.73 | 16.03 | 251,018 | +0.07(+0.44%) |
Dec 15, 2023 | 16.51 | 16.51 | 15.81 | 15.96 | 264,648 | -0.28(-1.72%) |
Dec 14, 2023 | 16.06 | 16.77 | 16.06 | 16.24 | 283,234 | -0.30(-1.81%) |
Dec 13, 2023 | 15.69 | 16.55 | 15.53 | 16.54 | 251,930 | +0.95(+6.07%) |
Dec 12, 2023 | 15.93 | 15.93 | 15.45 | 15.59 | 154,926 | -0.41(-2.55%) |
Dec 11, 2023 | 16.28 | 16.42 | 15.94 | 16.00 | 139,584 | -0.28(-1.71%) |
Dec 08, 2023 | 15.91 | 16.33 | 15.91 | 16.28 | 115,416 | +0.45(+2.83%) |
Dec 07, 2023 | 15.81 | 16.10 | 15.74 | 15.83 | 132,476 | +0.17(+1.08%) |
Dec 06, 2023 | 16.27 | 16.58 | 15.60 | 15.66 | 235,307 | -0.51(-3.14%) |
Dec 05, 2023 | 16.80 | 16.92 | 16.08 | 16.17 | 282,582 | -0.63(-3.74%) |
Dec 04, 2023 | 17.46 | 17.49 | 16.71 | 16.80 | 214,387 | -0.70(-3.99%) |
Dec 01, 2023 | 16.58 | 17.52 | 16.41 | 17.50 | 179,438 | +0.83(+4.96%) |
Nov 30, 2023 | 16.75 | 16.83 | 16.55 | 16.67 | 193,945 | -0.06(-0.36%) |
Nov 29, 2023 | 16.97 | 17.05 | 16.70 | 16.73 | 192,958 | -0.15(-0.89%) |
Nov 28, 2023 | 16.76 | 17.17 | 16.70 | 16.88 | 169,153 | -0.07(-0.41%) |
Nov 27, 2023 | 17.19 | 17.20 | 16.83 | 16.95 | 138,800 | -0.37(-2.16%) |
Nov 24, 2023 | 17.01 | 17.49 | 16.94 | 17.32 | 89,746 | +0.19(+1.10%) |
Nov 22, 2023 | 17.43 | 17.56 | 17.06 | 17.14 | 191,979 | -0.48(-2.71%) |
Nov 21, 2023 | 17.95 | 17.98 | 17.59 | 17.61 | 249,426 | -0.54(-2.96%) |
Nov 20, 2023 | 17.77 | 18.20 | 17.70 | 18.15 | 170,472 | +0.40(+2.24%) |
Nov 17, 2023 | 17.82 | 17.85 | 17.57 | 17.75 | 167,163 | +0.13(+0.73%) |
Nov 16, 2023 | 18.16 | 18.16 | 17.57 | 17.62 | 208,783 | -0.56(-3.07%) |
Nov 15, 2023 | 18.07 | 18.36 | 17.95 | 18.18 | 164,617 | +0.04(+0.22%) |
Nov 14, 2023 | 17.93 | 18.16 | 17.53 | 18.14 | 256,665 | +0.45(+2.53%) |
Nov 13, 2023 | 16.97 | 17.78 | 16.94 | 17.69 | 242,741 | +0.60(+3.49%) |
Nov 10, 2023 | 16.37 | 17.51 | 16.18 | 17.10 | 323,137 | +1.12(+6.98%) |
Nov 09, 2023 | 16.14 | 17.19 | 15.81 | 15.98 | 535,251 | +1.16(+7.86%) |
Nov 08, 2023 | 15.23 | 15.23 | 14.66 | 14.82 | 186,780 | -0.10(-0.67%) |
Nov 07, 2023 | 14.94 | 15.05 | 14.68 | 14.91 | 132,406 | -0.19(-1.25%) |
Nov 06, 2023 | 15.39 | 15.39 | 14.92 | 15.10 | 206,512 | -0.20(-1.30%) |
Nov 03, 2023 | 15.51 | 15.66 | 15.09 | 15.30 | 137,320 | +0.07(+0.46%) |
Nov 02, 2023 | 14.49 | 15.24 | 14.49 | 15.23 | 195,422 | +0.89(+6.18%) |
Nov 01, 2023 | 14.03 | 14.37 | 13.64 | 14.35 | 225,699 | +0.19(+1.34%) |
Oct 31, 2023 | 14.69 | 14.69 | 14.08 | 14.16 | 204,069 | -0.62(-4.18%) |
Oct 30, 2023 | 15.01 | 15.05 | 14.48 | 14.78 | 135,686 | -0.22(-1.46%) |
Oct 27, 2023 | 14.84 | 15.01 | 14.47 | 14.99 | 173,924 | +0.11(+0.74%) |
Oct 26, 2023 | 14.99 | 15.08 | 14.76 | 14.88 | 125,322 | -0.12(-0.80%) |
Oct 25, 2023 | 15.31 | 15.33 | 14.96 | 15.00 | 100,009 | -0.37(-2.40%) |
Oct 24, 2023 | 15.33 | 15.53 | 15.20 | 15.37 | 111,480 | +0.04(+0.26%) |
Oct 23, 2023 | 15.15 | 15.58 | 14.98 | 15.33 | 153,191 | -0.01(-0.07%) |
Oct 20, 2023 | 15.40 | 15.40 | 14.91 | 15.34 | 196,016 | -0.02(-0.13%) |
Oct 19, 2023 | 15.66 | 15.66 | 15.15 | 15.36 | 205,829 | -0.33(-2.09%) |
Oct 18, 2023 | 16.25 | 16.37 | 15.63 | 15.69 | 165,328 | -0.66(-4.02%) |
Oct 17, 2023 | 16.04 | 16.64 | 15.98 | 16.35 | 240,807 | +0.29(+1.80%) |
Oct 16, 2023 | 15.25 | 16.08 | 15.17 | 16.06 | 297,420 | +0.92(+6.05%) |
Oct 13, 2023 | 15.06 | 15.37 | 14.97 | 15.14 | 157,931 | +0.24(+1.60%) |
Oct 12, 2023 | 15.15 | 15.30 | 14.81 | 14.90 | 239,714 | -0.41(-2.67%) |
Oct 11, 2023 | 15.64 | 15.68 | 15.22 | 15.31 | 193,676 | -0.33(-2.10%) |
Oct 10, 2023 | 15.64 | 15.73 | 15.39 | 15.64 | 202,384 | +0.04(+0.26%) |
Oct 09, 2023 | 15.67 | 15.87 | 15.56 | 15.60 | 105,196 | +0.06(+0.38%) |
Oct 06, 2023 | 15.57 | 15.86 | 15.27 | 15.54 | 113,803 | -0.03(-0.19%) |
Oct 05, 2023 | 15.44 | 15.67 | 15.13 | 15.57 | 213,082 | -0.01(-0.06%) |
Oct 04, 2023 | 15.81 | 15.90 | 15.47 | 15.58 | 216,880 | -0.28(-1.76%) |
Oct 03, 2023 | 16.24 | 16.35 | 15.76 | 15.86 | 242,302 | -0.61(-3.69%) |
Oct 02, 2023 | 16.97 | 17.07 | 16.34 | 16.47 | 139,528 | -0.50(-2.93%) |
Sep 29, 2023 | 17.08 | 17.43 | 16.83 | 16.97 | 360,339 | -0.24(-1.39%) |
Sep 28, 2023 | 17.38 | 17.47 | 17.14 | 17.20 | 82,631 | -0.23(-1.31%) |
Sep 27, 2023 | 17.49 | 17.89 | 17.31 | 17.43 | 100,344 | +0.05(+0.29%) |
Sep 26, 2023 | 17.60 | 17.70 | 17.14 | 17.38 | 134,911 | -0.44(-2.46%) |
Sep 25, 2023 | 17.32 | 17.93 | 17.74 | 17.82 | 93,835 | +0.32(+1.82%) |
Sep 22, 2023 | 17.53 | 17.75 | 17.27 | 17.50 | 190,582 | +0.02(+0.11%) |
Sep 21, 2023 | 17.75 | 17.84 | 17.45 | 17.48 | 79,370 | -0.31(-1.73%) |
Sep 20, 2023 | 17.82 | 18.02 | 17.52 | 17.79 | 188,445 | -0.02(-0.11%) |
Sep 19, 2023 | 18.05 | 18.11 | 17.59 | 17.81 | 92,662 | -0.09(-0.50%) |
Sep 18, 2023 | 18.06 | 18.06 | 17.66 | 17.90 | 89,361 | -0.07(-0.39%) |
Sep 15, 2023 | 18.29 | 18.33 | 17.75 | 17.97 | 220,671 | -0.31(-1.69%) |
Sep 14, 2023 | 18.08 | 18.48 | 17.96 | 18.28 | 127,397 | +0.39(+2.17%) |
Sep 13, 2023 | 18.75 | 18.75 | 17.89 | 17.89 | 132,490 | -0.83(-4.41%) |
Sep 12, 2023 | 18.32 | 18.73 | 18.25 | 18.72 | 146,228 | +0.52(+2.85%) |
Sep 11, 2023 | 17.77 | 18.22 | 17.77 | 18.20 | 137,704 | +0.44(+2.47%) |
Sep 08, 2023 | 17.88 | 17.96 | 17.63 | 17.76 | 87,332 | -0.05(-0.28%) |
Sep 07, 2023 | 18.42 | 18.48 | 17.78 | 17.81 | 191,584 | -0.66(-3.56%) |
Sep 06, 2023 | 19.17 | 19.28 | 18.33 | 18.47 | 105,732 | -0.61(-3.18%) |
Sep 05, 2023 | 19.06 | 19.50 | 18.81 | 19.08 | 109,102 | +0.03(+0.16%) |
Sep 01, 2023 | 18.77 | 19.15 | 18.77 | 19.05 | 122,413 | +0.53(+2.85%) |
Aug 31, 2023 | 18.97 | 18.97 | 18.52 | 18.52 | 175,951 | -0.35(-1.85%) |
Aug 30, 2023 | 18.88 | 19.25 | 18.72 | 18.87 | 128,263 | +0.00(+0.00%) |
Aug 29, 2023 | 18.13 | 18.89 | 17.93 | 18.87 | 160,469 | +0.79(+4.35%) |
Aug 28, 2023 | 18.55 | 18.69 | 18.07 | 18.08 | 141,292 | -0.35(-1.89%) |
Aug 25, 2023 | 18.47 | 18.51 | 18.10 | 18.43 | 156,225 | -0.02(-0.11%) |
Aug 24, 2023 | 19.02 | 19.09 | 18.42 | 18.45 | 171,642 | -0.59(-3.09%) |
Aug 23, 2023 | 18.89 | 19.23 | 18.63 | 19.04 | 160,008 | +0.01(+0.05%) |
Aug 22, 2023 | 19.05 | 19.24 | 19.01 | 19.03 | 84,195 | -0.00(-0.03%) |
Aug 21, 2023 | 19.62 | 19.62 | 19.00 | 19.03 | 129,624 | -0.59(-2.99%) |
Aug 18, 2023 | 19.08 | 19.67 | 19.08 | 19.62 | 137,828 | +0.33(+1.70%) |
Aug 17, 2023 | 19.18 | 19.38 | 19.09 | 19.29 | 115,293 | +0.18(+0.94%) |
Aug 16, 2023 | 19.25 | 19.44 | 19.04 | 19.11 | 111,414 | -0.28(-1.44%) |
Aug 15, 2023 | 19.15 | 19.42 | 18.79 | 19.39 | 129,057 | +0.07(+0.36%) |
Aug 14, 2023 | 20.40 | 20.40 | 19.25 | 19.32 | 218,380 | -1.25(-6.09%) |
Aug 11, 2023 | 20.28 | 20.66 | 20.20 | 20.57 | 101,341 | +0.18(+0.88%) |
Aug 10, 2023 | 19.91 | 21.12 | 19.58 | 20.39 | 246,734 | -1.48(-6.77%) |
Aug 09, 2023 | 21.75 | 22.29 | 21.57 | 21.88 | 222,918 | +0.50(+2.33%) |
Aug 08, 2023 | 20.68 | 21.39 | 20.40 | 21.38 | 163,540 | +0.37(+1.75%) |
Aug 07, 2023 | 21.08 | 21.29 | 20.79 | 21.01 | 135,071 | -0.06(-0.28%) |
Aug 04, 2023 | 21.15 | 21.56 | 20.94 | 21.07 | 104,337 | -0.05(-0.24%) |
Aug 03, 2023 | 20.54 | 21.29 | 20.45 | 21.12 | 126,450 | +0.55(+2.66%) |
Aug 02, 2023 | 20.69 | 20.87 | 20.39 | 20.57 | 81,556 | -0.33(-1.57%) |
Aug 01, 2023 | 20.96 | 20.96 | 20.61 | 20.90 | 135,458 | -0.20(-0.94%) |
Jul 31, 2023 | 20.96 | 21.29 | 20.93 | 21.10 | 136,863 | +0.24(+1.14%) |
Jul 28, 2023 | 20.66 | 20.87 | 20.48 | 20.86 | 110,042 | +0.44(+2.14%) |
Jul 27, 2023 | 20.68 | 20.89 | 20.28 | 20.42 | 103,725 | -0.22(-1.06%) |
Jul 26, 2023 | 20.84 | 21.04 | 20.55 | 20.64 | 118,609 | -0.26(-1.24%) |
Jul 25, 2023 | 20.72 | 20.96 | 20.63 | 20.90 | 180,493 | +0.26(+1.25%) |
Jul 24, 2023 | 20.55 | 20.89 | 20.55 | 20.64 | 128,872 | +0.08(+0.39%) |
Jul 21, 2023 | 20.51 | 20.67 | 20.26 | 20.56 | 107,199 | +0.12(+0.58%) |
Jul 20, 2023 | 20.42 | 20.57 | 20.06 | 20.44 | 85,933 | +0.19(+0.93%) |
Jul 19, 2023 | 20.29 | 20.58 | 20.10 | 20.25 | 123,889 | -0.04(-0.20%) |
Jul 18, 2023 | 20.19 | 20.53 | 20.16 | 20.29 | 136,216 | +0.01(+0.05%) |
Jul 17, 2023 | 19.71 | 20.45 | 19.71 | 20.28 | 158,562 | +0.67(+3.40%) |
Jul 14, 2023 | 20.90 | 20.92 | 19.55 | 19.62 | 291,118 | -1.40(-6.67%) |
Jul 13, 2023 | 21.49 | 21.83 | 20.96 | 21.02 | 134,843 | -0.38(-1.77%) |
Jul 12, 2023 | 21.13 | 21.45 | 20.87 | 21.40 | 124,247 | +0.61(+2.92%) |
Jul 11, 2023 | 20.53 | 20.94 | 20.51 | 20.79 | 89,738 | +0.31(+1.50%) |
Jul 10, 2023 | 20.73 | 20.99 | 20.33 | 20.48 | 113,077 | -0.22(-1.06%) |
Jul 07, 2023 | 20.02 | 20.88 | 20.02 | 20.70 | 173,053 | +0.67(+3.33%) |
Jul 06, 2023 | 19.96 | 20.11 | 19.76 | 20.04 | 133,147 | -0.15(-0.74%) |
Jul 05, 2023 | 20.51 | 20.51 | 20.10 | 20.19 | 115,138 | -0.32(-1.55%) |
Jul 03, 2023 | 20.20 | 20.57 | 20.13 | 20.50 | 58,991 | +0.29(+1.43%) |
Jun 30, 2023 | 20.54 | 20.54 | 19.82 | 20.21 | 116,703 | -0.12(-0.59%) |
Jun 29, 2023 | 19.93 | 20.61 | 19.93 | 20.33 | 148,889 | +0.54(+2.71%) |
Jun 28, 2023 | 19.73 | 19.96 | 19.55 | 19.80 | 126,439 | +0.07(+0.35%) |
Jun 27, 2023 | 19.78 | 19.94 | 19.31 | 19.73 | 273,561 | -0.05(-0.25%) |
Jun 26, 2023 | 19.92 | 20.21 | 19.77 | 19.78 | 128,100 | -0.12(-0.60%) |
Jun 23, 2023 | 19.84 | 20.31 | 19.67 | 19.90 | 723,757 | -0.16(-0.79%) |
Jun 22, 2023 | 20.11 | 20.24 | 19.49 | 20.06 | 163,711 | -0.25(-1.22%) |
Jun 21, 2023 | 19.60 | 20.69 | 19.60 | 20.30 | 185,995 | +0.62(+3.13%) |
Jun 20, 2023 | 19.97 | 20.00 | 19.33 | 19.69 | 101,748 | -0.25(-1.25%) |
Jun 16, 2023 | 20.39 | 20.43 | 19.87 | 19.94 | 152,480 | -0.28(-1.38%) |
Jun 15, 2023 | 19.52 | 20.34 | 19.52 | 20.21 | 185,433 | +0.59(+2.99%) |
Jun 14, 2023 | 19.79 | 20.02 | 19.40 | 19.63 | 107,524 | -0.07(-0.35%) |
Jun 13, 2023 | 19.95 | 20.23 | 19.67 | 19.70 | 133,421 | -0.11(-0.55%) |
Jun 12, 2023 | 19.90 | 20.13 | 19.62 | 19.81 | 164,932 | -0.31(-1.53%) |
Jun 09, 2023 | 20.35 | 20.38 | 19.98 | 20.12 | 110,986 | -0.22(-1.08%) |
Jun 08, 2023 | 20.68 | 20.68 | 20.10 | 20.33 | 179,228 | -0.35(-1.68%) |
Jun 07, 2023 | 20.29 | 20.75 | 19.97 | 20.68 | 220,141 | +0.54(+2.67%) |
Jun 06, 2023 | 19.38 | 20.15 | 19.33 | 20.15 | 201,667 | +0.66(+3.37%) |
Jun 05, 2023 | 20.10 | 20.26 | 19.34 | 19.49 | 143,496 | -0.64(-3.16%) |
Jun 02, 2023 | 19.69 | 20.15 | 19.42 | 20.13 | 150,395 | +0.88(+4.55%) |
Jun 01, 2023 | 18.43 | 19.68 | 18.25 | 19.25 | 248,651 | +0.80(+4.31%) |
May 31, 2023 | 18.36 | 18.86 | 18.16 | 18.45 | 323,998 | -0.08(-0.43%) |
May 30, 2023 | 19.78 | 19.82 | 18.35 | 18.53 | 394,380 | -1.29(-6.52%) |
May 26, 2023 | 19.39 | 19.90 | 19.14 | 19.83 | 198,409 | +0.52(+2.68%) |
May 25, 2023 | 19.83 | 19.98 | 19.23 | 19.31 | 170,614 | -0.77(-3.81%) |
May 24, 2023 | 19.78 | 20.11 | 19.40 | 20.08 | 168,704 | +0.30(+1.51%) |
May 23, 2023 | 19.89 | 20.37 | 19.77 | 19.78 | 163,311 | -0.15(-0.77%) |
May 22, 2023 | 20.18 | 20.23 | 19.89 | 19.93 | 156,437 | -0.19(-0.94%) |
May 19, 2023 | 20.22 | 20.32 | 19.91 | 20.12 | 252,002 | +0.09(+0.45%) |
May 18, 2023 | 20.68 | 20.68 | 20.00 | 20.03 | 172,127 | -0.79(-3.82%) |
May 17, 2023 | 21.17 | 21.31 | 20.81 | 20.83 | 136,263 | -0.16(-0.76%) |
May 16, 2023 | 21.10 | 21.12 | 20.84 | 20.98 | 121,826 | -0.25(-1.17%) |
May 15, 2023 | 21.67 | 21.67 | 21.17 | 21.23 | 144,563 | -0.14(-0.65%) |
May 12, 2023 | 20.94 | 21.49 | 20.89 | 21.37 | 159,990 | +0.31(+1.46%) |
May 11, 2023 | 20.19 | 21.41 | 19.71 | 21.06 | 296,516 | -0.86(-3.94%) |
May 10, 2023 | 22.20 | 22.23 | 21.42 | 21.93 | 189,264 | +0.11(+0.50%) |
May 09, 2023 | 21.46 | 21.88 | 21.17 | 21.82 | 202,093 | +0.29(+1.34%) |
May 08, 2023 | 20.98 | 21.60 | 20.66 | 21.53 | 264,555 | +0.64(+3.04%) |
May 05, 2023 | 20.27 | 21.09 | 20.23 | 20.89 | 184,448 | +1.02(+5.15%) |
May 04, 2023 | 20.35 | 20.49 | 19.69 | 19.87 | 296,957 | -0.52(-2.53%) |
May 03, 2023 | 20.70 | 20.99 | 20.36 | 20.39 | 140,840 | -0.36(-1.72%) |
May 02, 2023 | 21.35 | 21.54 | 20.51 | 20.75 | 240,038 | -0.61(-2.84%) |
May 01, 2023 | 21.25 | 21.55 | 21.09 | 21.35 | 146,964 | +0.00(+0.00%) |
Apr 28, 2023 | 20.58 | 21.63 | 20.58 | 21.35 | 184,413 | +0.74(+3.61%) |
Apr 27, 2023 | 20.26 | 20.68 | 19.79 | 20.61 | 253,770 | +0.43(+2.12%) |
Apr 26, 2023 | 20.35 | 20.51 | 20.06 | 20.18 | 113,107 | -0.22(-1.07%) |
Apr 25, 2023 | 21.10 | 21.15 | 20.15 | 20.40 | 138,642 | -0.99(-4.64%) |
Apr 24, 2023 | 20.96 | 21.59 | 20.87 | 21.39 | 139,052 | +0.41(+1.94%) |
Apr 21, 2023 | 21.14 | 21.14 | 20.61 | 20.98 | 191,324 | -0.16(-0.75%) |
Apr 20, 2023 | 21.80 | 21.90 | 21.14 | 21.14 | 160,113 | -0.82(-3.75%) |
Apr 19, 2023 | 21.90 | 22.24 | 21.77 | 21.97 | 138,024 | -0.33(-1.47%) |
Apr 18, 2023 | 22.98 | 22.98 | 22.16 | 22.30 | 162,038 | -0.72(-3.15%) |
Apr 17, 2023 | 23.45 | 23.58 | 22.88 | 23.02 | 153,382 | -0.20(-0.86%) |
Apr 14, 2023 | 23.50 | 23.75 | 23.05 | 23.22 | 147,343 | -0.28(-1.18%) |
Apr 13, 2023 | 22.98 | 23.59 | 22.98 | 23.50 | 168,603 | +0.63(+2.74%) |
Apr 12, 2023 | 23.43 | 23.44 | 22.56 | 22.87 | 250,331 | -0.46(-1.96%) |
Apr 11, 2023 | 23.22 | 23.83 | 23.05 | 23.33 | 322,549 | +0.32(+1.40%) |
Apr 10, 2023 | 22.81 | 23.56 | 22.75 | 23.01 | 276,076 | +0.32(+1.40%) |
Apr 06, 2023 | 22.23 | 22.92 | 22.06 | 22.69 | 189,067 | +0.64(+2.93%) |
Apr 05, 2023 | 21.46 | 22.04 | 21.46 | 22.04 | 161,360 | +0.48(+2.21%) |
Apr 04, 2023 | 21.33 | 22.06 | 21.16 | 21.57 | 254,371 | +0.09(+0.42%) |
Apr 03, 2023 | 22.32 | 22.32 | 21.29 | 21.48 | 224,682 | -0.49(-2.21%) |
Mar 31, 2023 | 21.49 | 21.98 | 21.43 | 21.96 | 262,543 | +0.52(+2.40%) |
Mar 30, 2023 | 21.38 | 21.80 | 21.29 | 21.45 | 209,179 | +0.20(+0.93%) |
Mar 29, 2023 | 21.42 | 21.42 | 20.60 | 21.25 | 311,055 | +0.15(+0.71%) |
Mar 28, 2023 | 19.97 | 21.68 | 19.59 | 21.10 | 435,763 | +1.55(+7.91%) |
Mar 27, 2023 | 19.10 | 19.68 | 19.10 | 19.55 | 217,336 | +0.69(+3.68%) |
Mar 24, 2023 | 19.00 | 19.00 | 18.33 | 18.86 | 265,999 | -0.17(-0.89%) |
Mar 23, 2023 | 20.34 | 20.46 | 18.98 | 19.03 | 287,398 | -1.20(-5.93%) |
Mar 22, 2023 | 20.15 | 20.61 | 19.87 | 20.23 | 237,969 | +0.11(+0.54%) |
Mar 21, 2023 | 19.79 | 20.47 | 19.79 | 20.12 | 225,869 | +0.62(+3.21%) |
Mar 20, 2023 | 19.14 | 19.68 | 18.92 | 19.49 | 320,779 | +0.52(+2.72%) |
Mar 17, 2023 | 19.88 | 20.04 | 18.89 | 18.98 | 439,445 | -1.02(-5.11%) |
Mar 16, 2023 | 20.03 | 20.18 | 19.51 | 20.00 | 244,742 | -0.02(-0.10%) |
Mar 15, 2023 | 19.84 | 20.22 | 19.34 | 20.02 | 322,303 | -0.19(-0.93%) |
Mar 14, 2023 | 20.50 | 20.83 | 20.02 | 20.21 | 221,839 | +0.06(+0.30%) |
Mar 13, 2023 | 19.87 | 20.44 | 19.29 | 20.15 | 240,907 | -0.20(-0.98%) |
Mar 10, 2023 | 21.10 | 21.13 | 20.23 | 20.35 | 273,629 | -0.88(-4.16%) |
Mar 09, 2023 | 21.74 | 21.94 | 21.23 | 21.23 | 164,955 | -0.45(-2.06%) |
Mar 08, 2023 | 21.28 | 21.84 | 21.15 | 21.68 | 239,842 | +0.44(+2.06%) |
Mar 07, 2023 | 22.13 | 22.19 | 21.23 | 21.24 | 192,549 | -0.95(-4.29%) |
Mar 06, 2023 | 22.14 | 22.26 | 21.84 | 22.19 | 168,961 | +0.00(+0.00%) |
Mar 03, 2023 | 21.43 | 22.29 | 21.32 | 22.19 | 179,541 | +0.74(+3.47%) |
Mar 02, 2023 | 21.17 | 21.67 | 20.91 | 21.45 | 143,265 | +0.13(+0.61%) |