Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.17 | 29.81 | 29.17 | 29.62 | 705,064 | +0.42(+1.44%) |
Feb 28, 2024 | 29.25 | 29.68 | 29.05 | 29.20 | 353,357 | -0.29(-0.98%) |
Feb 27, 2024 | 29.85 | 29.91 | 29.40 | 29.49 | 486,457 | -0.42(-1.40%) |
Feb 26, 2024 | 29.50 | 30.21 | 29.38 | 29.91 | 1,369,634 | +0.31(+1.05%) |
Feb 23, 2024 | 29.30 | 29.72 | 29.30 | 29.60 | 1,798,939 | +0.27(+0.92%) |
Feb 22, 2024 | 29.23 | 29.95 | 29.02 | 29.33 | 2,241,484 | +1.08(+3.82%) |
Feb 21, 2024 | 27.65 | 28.25 | 27.47 | 28.25 | 1,972,897 | +0.40(+1.44%) |
Feb 20, 2024 | 28.20 | 28.34 | 27.00 | 27.85 | 1,660,474 | +0.57(+2.09%) |
Feb 16, 2024 | 27.58 | 27.94 | 27.15 | 27.28 | 520,189 | -1.26(-4.41%) |
Feb 15, 2024 | 28.26 | 28.60 | 27.98 | 28.54 | 973,055 | +0.75(+2.70%) |
Feb 14, 2024 | 27.40 | 27.99 | 27.29 | 27.79 | 671,892 | +0.76(+2.81%) |
Feb 13, 2024 | 27.50 | 27.85 | 26.90 | 27.03 | 3,475,517 | -2.67(-8.99%) |
Feb 12, 2024 | 26.85 | 30.13 | 26.85 | 29.70 | 3,553,639 | +2.94(+10.99%) |
Feb 09, 2024 | 26.80 | 26.94 | 22.46 | 26.76 | 607,017 | +0.10(+0.38%) |
Feb 08, 2024 | 24.35 | 27.74 | 24.25 | 26.66 | 2,237,171 | +4.10(+18.17%) |
Feb 07, 2024 | 22.47 | 22.56 | 22.15 | 22.56 | 94,607 | +0.09(+0.40%) |
Feb 06, 2024 | 22.35 | 22.49 | 22.17 | 22.47 | 297,562 | +0.16(+0.72%) |
Feb 05, 2024 | 22.05 | 22.43 | 22.05 | 22.31 | 657,832 | +0.49(+2.25%) |
Feb 02, 2024 | 21.63 | 21.91 | 21.63 | 21.82 | 265,079 | -0.04(-0.18%) |
Feb 01, 2024 | 21.52 | 21.95 | 21.52 | 21.86 | 103,794 | +0.26(+1.20%) |
Jan 31, 2024 | 21.65 | 21.90 | 21.60 | 21.60 | 82,735 | -0.33(-1.50%) |
Jan 30, 2024 | 22.03 | 22.14 | 21.88 | 21.93 | 135,786 | -0.30(-1.35%) |
Jan 29, 2024 | 22.19 | 22.24 | 21.88 | 22.23 | 130,334 | +0.14(+0.63%) |
Jan 26, 2024 | 22.09 | 22.29 | 21.89 | 22.09 | 149,082 | -0.38(-1.69%) |
Jan 25, 2024 | 22.51 | 22.69 | 22.36 | 22.47 | 145,661 | -0.31(-1.36%) |
Jan 24, 2024 | 22.93 | 22.93 | 22.71 | 22.78 | 169,227 | +0.23(+1.02%) |
Jan 23, 2024 | 22.53 | 22.55 | 22.33 | 22.55 | 145,026 | -0.22(-0.97%) |
Jan 22, 2024 | 22.54 | 22.86 | 22.54 | 22.77 | 252,899 | +0.32(+1.45%) |
Jan 19, 2024 | 22.06 | 22.47 | 22.06 | 22.45 | 128,491 | +0.09(+0.38%) |
Jan 18, 2024 | 21.95 | 22.41 | 21.95 | 22.36 | 253,696 | +0.41(+1.89%) |
Jan 17, 2024 | 22.00 | 22.00 | 21.78 | 21.95 | 123,561 | +0.12(+0.57%) |
Jan 16, 2024 | 21.82 | 22.03 | 21.74 | 21.82 | 218,041 | -0.38(-1.71%) |
Jan 12, 2024 | 22.20 | 22.35 | 22.05 | 22.20 | 245,327 | +0.02(+0.09%) |
Jan 11, 2024 | 21.88 | 22.21 | 21.88 | 22.18 | 389,768 | +0.35(+1.60%) |
Jan 10, 2024 | 21.96 | 21.97 | 21.75 | 21.83 | 150,609 | +0.21(+0.97%) |
Jan 09, 2024 | 21.47 | 21.71 | 21.47 | 21.62 | 311,125 | +0.03(+0.14%) |
Jan 08, 2024 | 20.82 | 21.64 | 20.82 | 21.59 | 402,709 | +0.60(+2.86%) |
Jan 05, 2024 | 20.60 | 21.31 | 20.60 | 20.99 | 264,253 | +0.04(+0.19%) |
Jan 04, 2024 | 21.02 | 21.08 | 20.85 | 20.95 | 243,862 | -0.44(-2.06%) |
Jan 03, 2024 | 21.50 | 21.55 | 21.30 | 21.39 | 204,976 | -0.22(-1.02%) |
Jan 02, 2024 | 21.90 | 21.95 | 21.60 | 21.61 | 265,713 | -0.41(-1.86%) |
Dec 29, 2023 | 22.29 | 22.85 | 22.02 | 22.02 | 121,053 | -0.39(-1.74%) |
Dec 28, 2023 | 22.41 | 22.45 | 22.11 | 22.41 | 185,119 | +0.04(+0.19%) |
Dec 27, 2023 | 22.19 | 22.39 | 22.12 | 22.37 | 384,981 | +0.61(+2.79%) |
Dec 26, 2023 | 21.80 | 21.98 | 21.44 | 21.76 | 331,807 | +0.54(+2.54%) |
Dec 22, 2023 | 21.25 | 21.37 | 21.10 | 21.22 | 181,195 | -0.13(-0.61%) |
Dec 21, 2023 | 20.87 | 21.39 | 20.87 | 21.35 | 343,004 | +0.50(+2.40%) |
Dec 20, 2023 | 21.14 | 21.33 | 20.80 | 20.85 | 320,149 | -0.41(-1.93%) |
Dec 19, 2023 | 20.99 | 21.36 | 20.98 | 21.26 | 94,512 | +0.21(+1.00%) |
Dec 18, 2023 | 21.15 | 21.29 | 20.99 | 21.05 | 228,314 | -0.12(-0.57%) |
Dec 15, 2023 | 21.15 | 21.41 | 21.14 | 21.17 | 118,408 | +0.12(+0.57%) |
Dec 14, 2023 | 20.65 | 21.07 | 20.62 | 21.05 | 189,855 | +0.53(+2.58%) |
Dec 13, 2023 | 20.10 | 20.58 | 19.98 | 20.52 | 154,263 | +0.68(+3.43%) |
Dec 12, 2023 | 19.65 | 19.84 | 19.61 | 19.84 | 117,696 | +0.12(+0.61%) |
Dec 11, 2023 | 19.67 | 19.80 | 19.54 | 19.72 | 166,893 | -0.18(-0.90%) |
Dec 08, 2023 | 19.51 | 20.00 | 19.32 | 19.90 | 288,667 | +0.39(+2.00%) |
Dec 07, 2023 | 19.62 | 19.62 | 19.24 | 19.51 | 823,140 | +0.16(+0.83%) |
Dec 06, 2023 | 19.45 | 19.69 | 19.29 | 19.35 | 225,881 | -0.23(-1.17%) |
Dec 05, 2023 | 19.50 | 19.69 | 19.42 | 19.58 | 194,446 | -0.05(-0.25%) |
Dec 04, 2023 | 20.20 | 20.20 | 19.61 | 19.63 | 316,016 | -0.60(-2.97%) |
Dec 01, 2023 | 20.00 | 20.23 | 19.80 | 20.23 | 141,426 | +0.00(+0.02%) |
Nov 30, 2023 | 20.29 | 20.40 | 20.18 | 20.23 | 175,778 | -0.20(-1.00%) |
Nov 29, 2023 | 20.47 | 20.70 | 20.23 | 20.43 | 204,719 | -0.31(-1.49%) |
Nov 28, 2023 | 20.47 | 20.81 | 20.47 | 20.74 | 207,567 | +0.27(+1.32%) |
Nov 27, 2023 | 20.52 | 20.63 | 20.40 | 20.47 | 148,467 | -0.39(-1.87%) |
Nov 24, 2023 | 20.77 | 20.94 | 20.71 | 20.86 | 80,307 | -0.14(-0.67%) |
Nov 22, 2023 | 20.75 | 21.07 | 20.75 | 21.00 | 265,970 | +0.29(+1.40%) |
Nov 21, 2023 | 20.89 | 21.00 | 20.68 | 20.71 | 151,003 | -0.02(-0.10%) |
Nov 20, 2023 | 20.72 | 20.81 | 20.46 | 20.73 | 271,003 | +0.54(+2.65%) |
Nov 17, 2023 | 20.10 | 20.30 | 20.10 | 20.20 | 147,088 | +0.14(+0.72%) |
Nov 16, 2023 | 19.93 | 20.28 | 19.93 | 20.05 | 282,400 | +0.29(+1.47%) |
Nov 15, 2023 | 19.89 | 19.93 | 19.75 | 19.76 | 228,791 | +0.38(+1.96%) |
Nov 14, 2023 | 19.01 | 19.40 | 18.78 | 19.38 | 315,546 | +0.38(+2.00%) |
Nov 13, 2023 | 18.96 | 19.05 | 18.90 | 19.00 | 199,213 | -0.20(-1.04%) |
Nov 10, 2023 | 19.07 | 19.22 | 18.95 | 19.20 | 252,406 | -0.55(-2.78%) |
Nov 09, 2023 | 19.55 | 19.98 | 19.49 | 19.75 | 147,020 | -0.95(-4.59%) |
Nov 08, 2023 | 20.78 | 20.91 | 20.65 | 20.70 | 174,368 | -0.75(-3.52%) |
Nov 07, 2023 | 21.06 | 21.51 | 21.06 | 21.45 | 119,300 | +0.19(+0.92%) |
Nov 06, 2023 | 21.44 | 21.48 | 21.11 | 21.26 | 102,441 | -0.28(-1.30%) |
Nov 03, 2023 | 21.38 | 21.59 | 21.15 | 21.54 | 160,117 | +0.47(+2.23%) |
Nov 02, 2023 | 20.80 | 21.11 | 20.80 | 21.07 | 209,495 | +0.43(+2.09%) |
Nov 01, 2023 | 20.36 | 23.46 | 19.45 | 20.64 | 162,818 | +0.16(+0.77%) |
Oct 31, 2023 | 20.44 | 20.60 | 20.08 | 20.48 | 209,029 | +0.01(+0.05%) |
Oct 30, 2023 | 20.28 | 22.62 | 18.19 | 20.47 | 281,013 | +0.29(+1.44%) |
Oct 27, 2023 | 20.47 | 20.47 | 20.08 | 20.18 | 257,659 | +0.05(+0.25%) |
Oct 26, 2023 | 20.11 | 20.31 | 19.81 | 20.13 | 265,774 | -0.35(-1.71%) |
Oct 25, 2023 | 20.76 | 21.04 | 20.48 | 20.48 | 515,667 | -0.44(-2.10%) |
Oct 24, 2023 | 20.50 | 21.03 | 20.50 | 20.92 | 190,751 | +0.26(+1.26%) |
Oct 23, 2023 | 20.13 | 21.04 | 20.10 | 20.66 | 268,394 | +0.06(+0.29%) |
Oct 20, 2023 | 20.52 | 20.90 | 20.52 | 20.60 | 225,770 | -0.52(-2.46%) |
Oct 19, 2023 | 21.20 | 21.56 | 21.07 | 21.12 | 144,353 | -0.03(-0.14%) |
Oct 18, 2023 | 21.51 | 21.64 | 21.14 | 21.15 | 126,683 | -0.66(-3.03%) |
Oct 17, 2023 | 21.56 | 21.95 | 21.56 | 21.81 | 204,120 | +0.34(+1.58%) |
Oct 16, 2023 | 21.36 | 21.50 | 21.26 | 21.47 | 145,336 | +0.19(+0.88%) |
Oct 13, 2023 | 21.53 | 21.67 | 21.27 | 21.28 | 86,280 | -0.09(-0.40%) |
Oct 12, 2023 | 21.67 | 21.78 | 21.27 | 21.37 | 135,932 | -0.29(-1.34%) |
Oct 11, 2023 | 21.52 | 21.73 | 21.52 | 21.66 | 151,130 | +0.43(+2.00%) |
Oct 10, 2023 | 20.81 | 21.33 | 20.81 | 21.23 | 323,751 | +0.54(+2.63%) |
Oct 09, 2023 | 20.50 | 20.73 | 20.14 | 20.69 | 156,246 | +0.07(+0.34%) |
Oct 06, 2023 | 20.17 | 20.66 | 20.17 | 20.62 | 258,594 | +0.24(+1.18%) |
Oct 05, 2023 | 20.48 | 20.49 | 20.13 | 20.38 | 208,713 | -0.24(-1.16%) |
Oct 04, 2023 | 20.40 | 20.63 | 20.25 | 20.62 | 329,945 | +0.19(+0.93%) |
Oct 03, 2023 | 20.44 | 20.61 | 20.33 | 20.43 | 255,533 | -0.28(-1.35%) |
Oct 02, 2023 | 20.90 | 20.90 | 20.50 | 20.71 | 191,396 | -0.34(-1.62%) |
Sep 29, 2023 | 21.00 | 21.49 | 20.98 | 21.05 | 264,534 | -0.29(-1.36%) |
Sep 28, 2023 | 20.91 | 21.34 | 20.91 | 21.34 | 245,409 | -0.01(-0.05%) |
Sep 27, 2023 | 21.14 | 21.50 | 21.14 | 21.35 | 200,456 | +0.23(+1.09%) |
Sep 26, 2023 | 21.01 | 21.35 | 21.01 | 21.12 | 173,750 | -0.54(-2.49%) |
Sep 25, 2023 | 21.32 | 21.66 | 21.41 | 21.66 | 287,322 | +0.76(+3.64%) |
Sep 22, 2023 | 20.77 | 21.20 | 20.60 | 20.90 | 217,672 | +0.13(+0.63%) |
Sep 21, 2023 | 21.06 | 21.06 | 20.75 | 20.77 | 301,983 | -0.86(-3.98%) |
Sep 20, 2023 | 21.87 | 21.94 | 21.60 | 21.63 | 231,958 | -0.14(-0.64%) |
Sep 19, 2023 | 22.00 | 22.08 | 21.67 | 21.77 | 363,094 | -0.34(-1.54%) |
Sep 18, 2023 | 21.97 | 22.34 | 21.95 | 22.11 | 427,084 | -0.19(-0.85%) |
Sep 15, 2023 | 22.72 | 22.78 | 22.28 | 22.30 | 482,071 | -0.55(-2.41%) |
Sep 14, 2023 | 22.50 | 22.90 | 22.27 | 22.85 | 1,511,031 | +0.23(+1.02%) |
Sep 13, 2023 | 22.45 | 22.71 | 22.34 | 22.62 | 181,673 | -0.35(-1.52%) |
Sep 12, 2023 | 22.95 | 23.06 | 22.85 | 22.97 | 642,644 | +0.28(+1.23%) |
Sep 11, 2023 | 22.49 | 22.69 | 22.43 | 22.69 | 489,077 | +1.21(+5.63%) |
Sep 08, 2023 | 21.45 | 21.67 | 21.35 | 21.48 | 339,830 | +0.13(+0.61%) |
Sep 07, 2023 | 21.48 | 21.73 | 21.34 | 21.35 | 277,414 | -0.13(-0.61%) |
Sep 06, 2023 | 21.83 | 21.83 | 21.45 | 21.48 | 613,201 | -0.16(-0.74%) |
Sep 05, 2023 | 22.17 | 22.17 | 21.61 | 21.64 | 372,594 | -0.56(-2.52%) |
Sep 01, 2023 | 22.40 | 22.50 | 22.01 | 22.20 | 119,600 | -0.20(-0.89%) |
Aug 31, 2023 | 22.44 | 22.46 | 22.29 | 22.40 | 158,301 | -0.09(-0.40%) |
Aug 30, 2023 | 22.53 | 22.66 | 22.40 | 22.49 | 271,105 | -0.36(-1.58%) |
Aug 29, 2023 | 22.32 | 22.85 | 22.30 | 22.85 | 175,350 | +0.30(+1.33%) |
Aug 28, 2023 | 22.55 | 22.55 | 22.34 | 22.55 | 290,428 | +0.03(+0.13%) |
Aug 25, 2023 | 22.50 | 22.64 | 22.32 | 22.52 | 368,772 | -0.15(-0.66%) |
Aug 24, 2023 | 23.06 | 23.18 | 22.64 | 22.67 | 478,328 | +0.11(+0.49%) |
Aug 23, 2023 | 22.75 | 22.94 | 22.47 | 22.56 | 604,842 | -0.04(-0.18%) |
Aug 22, 2023 | 23.00 | 23.00 | 22.56 | 22.60 | 289,459 | -0.20(-0.87%) |
Aug 21, 2023 | 22.55 | 22.84 | 22.41 | 22.80 | 276,206 | +0.57(+2.56%) |
Aug 18, 2023 | 22.02 | 22.35 | 22.02 | 22.23 | 310,166 | +0.21(+0.96%) |
Aug 17, 2023 | 22.16 | 22.50 | 21.89 | 22.02 | 239,046 | -0.15(-0.68%) |
Aug 16, 2023 | 22.05 | 22.39 | 22.05 | 22.17 | 396,005 | -0.45(-2.00%) |
Aug 15, 2023 | 22.80 | 22.90 | 22.59 | 22.62 | 276,568 | -0.32(-1.38%) |
Aug 14, 2023 | 23.00 | 23.00 | 22.75 | 22.94 | 258,090 | -0.56(-2.38%) |
Aug 11, 2023 | 23.40 | 23.65 | 23.30 | 23.50 | 337,165 | -0.12(-0.51%) |
Aug 10, 2023 | 23.75 | 23.97 | 23.61 | 23.62 | 155,723 | +0.00(+0.00%) |
Aug 09, 2023 | 23.80 | 23.96 | 23.52 | 23.62 | 262,321 | -0.48(-1.99%) |
Aug 08, 2023 | 24.30 | 24.50 | 24.02 | 24.10 | 215,973 | -0.20(-0.82%) |
Aug 07, 2023 | 24.28 | 24.43 | 24.20 | 24.30 | 201,719 | -0.10(-0.41%) |
Aug 04, 2023 | 24.14 | 24.64 | 24.14 | 24.40 | 273,361 | +0.21(+0.89%) |
Aug 03, 2023 | 24.19 | 24.29 | 23.96 | 24.18 | 251,444 | +0.06(+0.27%) |
Aug 02, 2023 | 24.46 | 24.46 | 24.03 | 24.12 | 278,577 | -1.01(-4.02%) |
Aug 01, 2023 | 25.17 | 25.38 | 25.08 | 25.13 | 154,489 | -0.29(-1.14%) |
Jul 31, 2023 | 25.50 | 25.70 | 25.08 | 25.42 | 291,398 | +0.03(+0.12%) |
Jul 28, 2023 | 25.55 | 25.55 | 25.14 | 25.39 | 132,563 | +0.33(+1.32%) |
Jul 27, 2023 | 25.50 | 25.69 | 24.95 | 25.06 | 231,037 | +0.12(+0.48%) |
Jul 26, 2023 | 24.66 | 25.07 | 24.66 | 24.94 | 141,722 | +0.45(+1.84%) |
Jul 25, 2023 | 24.56 | 24.68 | 24.45 | 24.49 | 100,040 | -0.21(-0.85%) |
Jul 24, 2023 | 24.65 | 25.20 | 24.58 | 24.70 | 124,748 | +0.01(+0.04%) |
Jul 21, 2023 | 24.29 | 24.88 | 24.21 | 24.69 | 136,791 | +0.08(+0.33%) |
Jul 20, 2023 | 25.00 | 25.39 | 24.58 | 24.61 | 212,075 | -0.63(-2.50%) |
Jul 19, 2023 | 25.02 | 25.50 | 24.96 | 25.24 | 133,911 | +0.22(+0.88%) |
Jul 18, 2023 | 24.73 | 25.24 | 24.73 | 25.02 | 123,252 | +0.02(+0.08%) |
Jul 17, 2023 | 24.79 | 25.02 | 24.58 | 25.00 | 174,623 | +0.16(+0.62%) |
Jul 14, 2023 | 25.08 | 25.15 | 24.83 | 24.84 | 302,417 | -1.14(-4.41%) |
Jul 13, 2023 | 25.75 | 26.05 | 25.71 | 25.99 | 226,254 | +0.84(+3.34%) |
Jul 12, 2023 | 24.89 | 25.33 | 24.81 | 25.15 | 407,635 | +1.10(+4.57%) |
Jul 11, 2023 | 23.95 | 24.09 | 23.80 | 24.05 | 174,211 | +0.06(+0.25%) |
Jul 10, 2023 | 23.95 | 23.99 | 23.73 | 23.99 | 129,672 | +0.17(+0.71%) |
Jul 07, 2023 | 23.50 | 23.94 | 23.39 | 23.82 | 144,947 | +0.51(+2.19%) |
Jul 06, 2023 | 23.42 | 23.49 | 23.14 | 23.31 | 165,900 | -0.48(-2.02%) |
Jul 05, 2023 | 23.90 | 23.91 | 23.69 | 23.79 | 167,277 | +0.20(+0.85%) |
Jul 03, 2023 | 23.50 | 23.62 | 23.43 | 23.59 | 134,048 | +0.02(+0.08%) |
Jun 30, 2023 | 23.43 | 23.66 | 23.40 | 23.57 | 219,218 | +0.43(+1.86%) |
Jun 29, 2023 | 23.16 | 23.28 | 23.03 | 23.14 | 153,507 | +0.13(+0.56%) |
Jun 28, 2023 | 22.86 | 23.18 | 22.86 | 23.01 | 243,128 | +0.20(+0.88%) |
Jun 27, 2023 | 22.75 | 22.85 | 22.66 | 22.81 | 288,897 | -0.11(-0.48%) |
Jun 26, 2023 | 22.79 | 23.10 | 22.78 | 22.92 | 218,401 | +0.02(+0.09%) |
Jun 23, 2023 | 23.00 | 23.03 | 22.73 | 22.90 | 379,555 | -0.94(-3.94%) |
Jun 22, 2023 | 23.83 | 23.99 | 23.67 | 23.84 | 294,703 | -0.47(-1.93%) |
Jun 21, 2023 | 24.40 | 24.50 | 24.19 | 24.31 | 580,575 | +0.99(+4.25%) |
Jun 20, 2023 | 23.50 | 23.58 | 23.32 | 23.32 | 266,972 | +0.10(+0.43%) |
Jun 16, 2023 | 23.61 | 23.73 | 23.20 | 23.22 | 177,752 | -0.03(-0.13%) |
Jun 15, 2023 | 22.78 | 23.25 | 22.75 | 23.25 | 384,111 | -0.36(-1.52%) |
Jun 14, 2023 | 23.55 | 23.73 | 23.31 | 23.61 | 432,158 | +0.90(+3.96%) |
Jun 13, 2023 | 23.02 | 23.07 | 22.71 | 22.71 | 613,117 | +0.46(+2.07%) |
Jun 12, 2023 | 21.96 | 22.42 | 21.91 | 22.25 | 743,206 | +0.96(+4.51%) |
Jun 09, 2023 | 21.21 | 21.33 | 21.11 | 21.29 | 251,477 | -0.13(-0.61%) |
Jun 08, 2023 | 21.18 | 21.45 | 21.10 | 21.42 | 276,719 | +0.20(+0.94%) |
Jun 07, 2023 | 21.57 | 21.72 | 21.22 | 21.22 | 257,421 | -0.74(-3.37%) |
Jun 06, 2023 | 21.66 | 21.97 | 21.51 | 21.96 | 310,688 | +0.59(+2.76%) |
Jun 05, 2023 | 21.12 | 21.67 | 21.12 | 21.37 | 838,386 | -0.32(-1.48%) |
Jun 02, 2023 | 21.66 | 21.88 | 21.50 | 21.69 | 643,538 | +0.71(+3.38%) |
Jun 01, 2023 | 20.48 | 21.09 | 20.46 | 20.98 | 955,159 | +1.30(+6.61%) |
May 31, 2023 | 19.84 | 19.84 | 19.44 | 19.68 | 365,934 | +0.12(+0.61%) |
May 30, 2023 | 19.80 | 19.84 | 19.54 | 19.56 | 547,130 | +0.95(+5.10%) |
May 26, 2023 | 18.39 | 18.70 | 18.28 | 18.61 | 379,530 | +0.37(+2.03%) |
May 25, 2023 | 18.18 | 18.25 | 18.11 | 18.24 | 346,483 | +0.24(+1.33%) |
May 24, 2023 | 18.11 | 18.19 | 17.95 | 18.00 | 168,858 | -0.48(-2.60%) |
May 23, 2023 | 18.52 | 18.59 | 18.37 | 18.48 | 250,712 | -0.42(-2.22%) |
May 22, 2023 | 18.77 | 18.92 | 18.70 | 18.90 | 168,782 | +0.20(+1.07%) |
May 19, 2023 | 18.58 | 18.78 | 18.56 | 18.70 | 183,054 | -0.13(-0.69%) |
May 18, 2023 | 18.84 | 18.95 | 18.72 | 18.83 | 161,677 | -0.52(-2.69%) |
May 17, 2023 | 19.22 | 19.35 | 19.01 | 19.35 | 250,785 | +0.98(+5.33%) |
May 16, 2023 | 18.36 | 18.45 | 18.31 | 18.37 | 274,525 | +0.06(+0.33%) |
May 15, 2023 | 18.26 | 18.41 | 18.11 | 18.31 | 315,252 | -0.04(-0.22%) |
May 12, 2023 | 18.48 | 18.68 | 18.29 | 18.35 | 185,756 | -0.62(-3.27%) |
May 11, 2023 | 19.00 | 19.12 | 18.66 | 18.97 | 123,249 | -0.30(-1.56%) |
May 10, 2023 | 19.11 | 19.46 | 19.10 | 19.27 | 180,131 | +0.31(+1.64%) |
May 09, 2023 | 18.77 | 18.98 | 18.63 | 18.96 | 187,020 | -0.06(-0.32%) |
May 08, 2023 | 18.67 | 19.26 | 18.67 | 19.02 | 483,816 | -0.04(-0.21%) |
May 05, 2023 | 18.99 | 19.11 | 18.70 | 19.06 | 275,347 | +0.27(+1.44%) |
May 04, 2023 | 18.80 | 18.94 | 18.65 | 18.79 | 169,062 | +0.09(+0.48%) |
May 03, 2023 | 18.55 | 18.82 | 18.42 | 18.70 | 137,306 | +0.10(+0.52%) |
May 02, 2023 | 18.78 | 18.90 | 18.51 | 18.60 | 161,163 | -0.25(-1.31%) |
May 01, 2023 | 18.65 | 19.28 | 18.65 | 18.85 | 599,129 | +0.08(+0.43%) |
Apr 28, 2023 | 18.80 | 18.94 | 18.65 | 18.77 | 356,108 | +0.07(+0.37%) |
Apr 27, 2023 | 18.42 | 18.70 | 18.24 | 18.70 | 151,491 | +0.03(+0.16%) |
Apr 26, 2023 | 18.55 | 18.84 | 18.33 | 18.67 | 232,952 | +0.24(+1.30%) |
Apr 25, 2023 | 18.62 | 18.80 | 18.42 | 18.43 | 468,723 | -0.38(-2.02%) |
Apr 24, 2023 | 18.80 | 18.90 | 18.69 | 18.81 | 331,032 | +0.13(+0.71%) |
Apr 21, 2023 | 18.68 | 18.70 | 18.52 | 18.68 | 142,575 | -0.17(-0.92%) |
Apr 20, 2023 | 18.83 | 19.12 | 18.54 | 18.85 | 164,610 | -0.29(-1.52%) |
Apr 19, 2023 | 19.10 | 19.39 | 19.03 | 19.14 | 109,453 | -0.14(-0.73%) |
Apr 18, 2023 | 19.30 | 19.45 | 19.22 | 19.28 | 208,779 | +0.02(+0.09%) |
Apr 17, 2023 | 19.21 | 19.33 | 19.09 | 19.26 | 211,731 | +0.23(+1.22%) |
Apr 14, 2023 | 19.20 | 19.29 | 18.98 | 19.03 | 440,210 | -0.62(-3.16%) |
Apr 13, 2023 | 19.48 | 19.76 | 19.32 | 19.65 | 644,948 | +0.42(+2.18%) |
Apr 12, 2023 | 19.48 | 19.63 | 19.21 | 19.23 | 371,637 | -0.17(-0.87%) |
Apr 11, 2023 | 19.21 | 19.55 | 19.04 | 19.40 | 433,841 | +0.20(+1.03%) |
Apr 10, 2023 | 19.00 | 19.26 | 19.00 | 19.20 | 385,408 | -0.72(-3.61%) |
Apr 06, 2023 | 19.90 | 19.94 | 19.76 | 19.92 | 267,639 | +0.19(+0.96%) |
Apr 05, 2023 | 19.84 | 20.00 | 19.63 | 19.73 | 140,366 | +0.04(+0.20%) |
Apr 04, 2023 | 19.77 | 19.95 | 19.55 | 19.69 | 221,872 | +0.15(+0.77%) |
Apr 03, 2023 | 19.45 | 19.80 | 19.36 | 19.54 | 279,580 | -0.11(-0.56%) |
Mar 31, 2023 | 19.42 | 19.68 | 19.19 | 19.65 | 378,082 | +0.10(+0.51%) |
Mar 30, 2023 | 19.20 | 19.75 | 19.19 | 19.55 | 633,697 | -0.21(-1.06%) |
Mar 29, 2023 | 19.57 | 19.78 | 19.36 | 19.76 | 552,775 | +0.49(+2.54%) |
Mar 28, 2023 | 18.96 | 19.34 | 18.91 | 19.27 | 756,285 | +0.38(+2.01%) |
Mar 27, 2023 | 18.82 | 18.94 | 18.78 | 18.89 | 278,568 | -0.04(-0.21%) |
Mar 24, 2023 | 18.97 | 18.97 | 18.73 | 18.93 | 457,972 | +0.10(+0.53%) |
Mar 23, 2023 | 18.86 | 19.05 | 18.67 | 18.83 | 169,803 | +0.21(+1.13%) |
Mar 22, 2023 | 19.00 | 19.00 | 18.58 | 18.62 | 316,299 | +0.02(+0.11%) |
Mar 21, 2023 | 18.43 | 18.68 | 18.39 | 18.60 | 202,459 | +0.14(+0.77%) |
Mar 20, 2023 | 18.38 | 18.48 | 18.29 | 18.46 | 229,387 | +0.40(+2.20%) |
Mar 17, 2023 | 18.29 | 18.57 | 18.00 | 18.06 | 364,626 | -0.47(-2.54%) |
Mar 16, 2023 | 18.32 | 18.53 | 18.15 | 18.53 | 463,707 | +0.33(+1.81%) |
Mar 15, 2023 | 18.15 | 18.30 | 17.95 | 18.20 | 543,373 | -1.03(-5.36%) |
Mar 14, 2023 | 18.89 | 19.23 | 18.81 | 19.23 | 913,488 | +0.03(+0.16%) |
Mar 13, 2023 | 19.29 | 19.66 | 19.08 | 19.20 | 632,809 | -0.03(-0.16%) |
Mar 10, 2023 | 20.00 | 20.00 | 19.16 | 19.23 | 1,080,884 | -1.20(-5.87%) |
Mar 09, 2023 | 20.57 | 21.17 | 20.36 | 20.43 | 248,205 | -0.37(-1.78%) |
Mar 08, 2023 | 20.79 | 20.96 | 20.61 | 20.80 | 89,425 | +0.12(+0.56%) |
Mar 07, 2023 | 20.71 | 21.36 | 20.62 | 20.68 | 148,997 | -0.19(-0.89%) |
Mar 06, 2023 | 20.95 | 21.13 | 20.78 | 20.87 | 210,227 | +0.22(+1.07%) |
Mar 03, 2023 | 20.36 | 20.73 | 20.20 | 20.65 | 236,289 | +0.05(+0.24%) |
Mar 02, 2023 | 20.28 | 20.65 | 20.18 | 20.60 | 165,690 | +0.48(+2.39%) |