Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.98 | 29.40 | 28.45 | 28.86 | 140,386 | +0.40(+1.41%) |
Feb 28, 2024 | 28.37 | 28.89 | 28.19 | 28.46 | 107,319 | -0.13(-0.45%) |
Feb 27, 2024 | 28.33 | 28.63 | 28.17 | 28.59 | 110,848 | +0.50(+1.78%) |
Feb 26, 2024 | 28.33 | 28.46 | 27.93 | 28.09 | 117,097 | -0.23(-0.81%) |
Feb 23, 2024 | 28.00 | 28.37 | 27.70 | 28.32 | 148,509 | +0.30(+1.07%) |
Feb 22, 2024 | 28.18 | 28.18 | 27.66 | 28.02 | 121,012 | -0.16(-0.57%) |
Feb 21, 2024 | 28.35 | 28.64 | 27.95 | 28.18 | 107,932 | -0.27(-0.95%) |
Feb 20, 2024 | 28.63 | 29.25 | 28.28 | 28.45 | 114,947 | -0.53(-1.83%) |
Feb 16, 2024 | 28.66 | 29.33 | 28.33 | 28.98 | 173,768 | +0.19(+0.66%) |
Feb 15, 2024 | 28.05 | 28.87 | 27.97 | 28.79 | 138,063 | +0.97(+3.49%) |
Feb 14, 2024 | 28.12 | 28.18 | 27.60 | 27.82 | 121,580 | +0.07(+0.25%) |
Feb 13, 2024 | 28.14 | 28.21 | 27.33 | 27.75 | 176,897 | -1.18(-4.08%) |
Feb 12, 2024 | 27.22 | 28.97 | 27.22 | 28.93 | 131,706 | +1.69(+6.20%) |
Feb 09, 2024 | 26.93 | 27.25 | 26.53 | 27.24 | 131,291 | +0.34(+1.26%) |
Feb 08, 2024 | 26.40 | 26.90 | 26.40 | 26.90 | 154,248 | +0.43(+1.62%) |
Feb 07, 2024 | 27.03 | 27.36 | 26.42 | 26.47 | 159,164 | -0.48(-1.78%) |
Feb 06, 2024 | 24.77 | 26.99 | 24.77 | 26.95 | 255,062 | +1.82(+7.24%) |
Feb 05, 2024 | 27.01 | 27.36 | 25.10 | 25.13 | 241,995 | -2.24(-8.18%) |
Feb 02, 2024 | 24.60 | 27.56 | 24.56 | 27.37 | 343,154 | +2.87(+11.71%) |
Feb 01, 2024 | 24.50 | 24.89 | 21.42 | 24.50 | 669,454 | -1.59(-6.09%) |
Jan 31, 2024 | 27.41 | 27.69 | 26.08 | 26.09 | 185,781 | -1.41(-5.13%) |
Jan 30, 2024 | 27.47 | 27.80 | 27.33 | 27.50 | 132,502 | -0.05(-0.18%) |
Jan 29, 2024 | 27.50 | 28.07 | 27.30 | 27.55 | 150,700 | +0.31(+1.14%) |
Jan 26, 2024 | 27.54 | 27.88 | 27.13 | 27.24 | 96,658 | +0.04(+0.15%) |
Jan 25, 2024 | 27.28 | 27.53 | 26.98 | 27.20 | 161,120 | +0.33(+1.23%) |
Jan 24, 2024 | 28.00 | 28.01 | 26.87 | 26.87 | 141,983 | -0.82(-2.95%) |
Jan 23, 2024 | 28.19 | 28.19 | 27.33 | 27.69 | 148,078 | -0.07(-0.25%) |
Jan 22, 2024 | 26.90 | 27.86 | 26.90 | 27.76 | 190,538 | +1.06(+3.96%) |
Jan 19, 2024 | 26.96 | 26.96 | 25.83 | 26.70 | 200,635 | +0.01(+0.04%) |
Jan 18, 2024 | 26.24 | 27.45 | 26.02 | 26.69 | 314,795 | +0.22(+0.83%) |
Jan 17, 2024 | 26.35 | 27.63 | 24.32 | 26.47 | 685,839 | -2.47(-8.54%) |
Jan 16, 2024 | 28.30 | 29.43 | 28.12 | 28.94 | 269,510 | +0.70(+2.47%) |
Jan 12, 2024 | 28.19 | 28.42 | 27.69 | 28.24 | 127,749 | +0.37(+1.32%) |
Jan 11, 2024 | 28.35 | 28.68 | 27.66 | 27.88 | 101,501 | -0.69(-2.42%) |
Jan 10, 2024 | 28.23 | 29.89 | 27.89 | 28.57 | 92,313 | +0.30(+1.08%) |
Jan 09, 2024 | 28.18 | 28.26 | 27.83 | 28.26 | 102,396 | -0.34(-1.18%) |
Jan 08, 2024 | 27.98 | 28.97 | 27.93 | 28.60 | 111,803 | +0.60(+2.13%) |
Jan 05, 2024 | 28.20 | 28.95 | 27.96 | 28.01 | 140,929 | -0.49(-1.71%) |
Jan 04, 2024 | 28.71 | 29.04 | 28.44 | 28.49 | 104,280 | -0.09(-0.31%) |
Jan 03, 2024 | 29.42 | 29.64 | 28.41 | 28.58 | 118,991 | -0.94(-3.17%) |
Jan 02, 2024 | 29.22 | 29.99 | 29.07 | 29.52 | 95,516 | +0.22(+0.75%) |
Dec 29, 2023 | 29.42 | 29.47 | 29.12 | 29.30 | 74,217 | -0.28(-0.94%) |
Dec 28, 2023 | 29.49 | 29.99 | 29.38 | 29.58 | 62,814 | -0.10(-0.34%) |
Dec 27, 2023 | 29.31 | 30.01 | 29.31 | 29.68 | 145,813 | +0.23(+0.78%) |
Dec 26, 2023 | 28.69 | 29.50 | 28.49 | 29.45 | 82,576 | +0.85(+2.96%) |
Dec 22, 2023 | 28.32 | 29.16 | 28.19 | 28.60 | 112,888 | +0.37(+1.31%) |
Dec 21, 2023 | 27.93 | 28.31 | 27.64 | 28.23 | 171,443 | +0.62(+2.24%) |
Dec 20, 2023 | 28.13 | 28.80 | 27.56 | 27.62 | 166,314 | -0.50(-1.77%) |
Dec 19, 2023 | 27.68 | 28.17 | 27.24 | 28.12 | 138,408 | +0.67(+2.43%) |
Dec 18, 2023 | 27.74 | 27.82 | 27.04 | 27.45 | 167,879 | -0.07(-0.25%) |
Dec 15, 2023 | 28.20 | 28.20 | 26.91 | 27.52 | 350,637 | -0.11(-0.40%) |
Dec 14, 2023 | 27.95 | 28.58 | 27.55 | 27.63 | 143,788 | +0.08(+0.29%) |
Dec 13, 2023 | 26.55 | 27.72 | 26.01 | 27.55 | 291,479 | +0.91(+3.40%) |
Dec 12, 2023 | 26.58 | 26.96 | 26.28 | 26.64 | 81,112 | +0.16(+0.60%) |
Dec 11, 2023 | 27.17 | 27.38 | 26.39 | 26.48 | 99,612 | -0.64(-2.35%) |
Dec 08, 2023 | 27.30 | 27.71 | 27.04 | 27.12 | 118,168 | -0.30(-1.09%) |
Dec 07, 2023 | 26.65 | 27.60 | 26.52 | 27.42 | 132,329 | +0.91(+3.42%) |
Dec 06, 2023 | 26.68 | 27.24 | 26.37 | 26.51 | 152,631 | -0.31(-1.15%) |
Dec 05, 2023 | 26.41 | 27.14 | 26.25 | 26.82 | 183,279 | +0.08(+0.30%) |
Dec 04, 2023 | 23.04 | 26.77 | 23.04 | 26.74 | 448,609 | +3.89(+17.00%) |
Dec 01, 2023 | 21.67 | 23.12 | 21.66 | 22.85 | 274,274 | +1.25(+5.76%) |
Nov 30, 2023 | 22.68 | 22.68 | 21.51 | 21.61 | 282,172 | -0.90(-3.98%) |
Nov 29, 2023 | 22.90 | 23.21 | 22.35 | 22.51 | 140,821 | -0.29(-1.27%) |
Nov 28, 2023 | 22.84 | 22.96 | 22.41 | 22.80 | 197,369 | -0.20(-0.87%) |
Nov 27, 2023 | 24.24 | 24.24 | 22.94 | 22.99 | 198,232 | -1.24(-5.10%) |
Nov 24, 2023 | 23.88 | 24.38 | 23.83 | 24.23 | 47,907 | +0.28(+1.16%) |
Nov 22, 2023 | 23.86 | 24.25 | 23.37 | 23.95 | 121,531 | +0.34(+1.43%) |
Nov 21, 2023 | 23.65 | 23.99 | 23.48 | 23.61 | 89,832 | -0.45(-1.86%) |
Nov 20, 2023 | 24.51 | 24.51 | 23.93 | 24.06 | 90,606 | -0.47(-1.91%) |
Nov 17, 2023 | 24.94 | 24.94 | 24.35 | 24.53 | 76,586 | -0.16(-0.65%) |
Nov 16, 2023 | 25.52 | 25.52 | 24.67 | 24.69 | 62,535 | -0.91(-3.54%) |
Nov 15, 2023 | 25.76 | 26.37 | 25.52 | 25.59 | 77,249 | -0.21(-0.81%) |
Nov 14, 2023 | 24.88 | 25.87 | 24.88 | 25.80 | 119,705 | +1.34(+5.50%) |
Nov 13, 2023 | 24.23 | 24.70 | 24.23 | 24.46 | 75,679 | +0.07(+0.29%) |
Nov 10, 2023 | 24.45 | 24.65 | 23.82 | 24.39 | 89,798 | -0.03(-0.12%) |
Nov 09, 2023 | 24.70 | 24.70 | 24.15 | 24.42 | 66,496 | -0.13(-0.53%) |
Nov 08, 2023 | 24.92 | 24.92 | 23.99 | 24.55 | 95,376 | -0.40(-1.60%) |
Nov 07, 2023 | 24.94 | 25.31 | 24.73 | 24.95 | 49,659 | -0.16(-0.63%) |
Nov 06, 2023 | 25.17 | 25.49 | 24.79 | 25.11 | 83,142 | +0.11(+0.44%) |
Nov 03, 2023 | 24.96 | 25.44 | 24.52 | 25.00 | 104,092 | +0.37(+1.50%) |
Nov 02, 2023 | 24.48 | 25.06 | 24.17 | 24.63 | 90,352 | +0.37(+1.52%) |
Nov 01, 2023 | 25.07 | 25.07 | 24.12 | 24.26 | 156,805 | -0.99(-3.91%) |
Oct 31, 2023 | 25.61 | 25.61 | 25.09 | 25.25 | 64,724 | -0.35(-1.36%) |
Oct 30, 2023 | 25.84 | 25.90 | 25.28 | 25.59 | 41,798 | +0.06(+0.23%) |
Oct 27, 2023 | 25.98 | 26.17 | 25.48 | 25.54 | 52,052 | -0.55(-2.10%) |
Oct 26, 2023 | 25.50 | 26.22 | 25.48 | 26.08 | 74,597 | +0.57(+2.23%) |
Oct 25, 2023 | 24.91 | 25.52 | 24.87 | 25.52 | 60,362 | +0.48(+1.91%) |
Oct 24, 2023 | 25.31 | 25.38 | 25.01 | 25.04 | 60,011 | +0.08(+0.32%) |
Oct 23, 2023 | 25.19 | 25.63 | 24.91 | 24.96 | 105,845 | -0.39(-1.53%) |
Oct 20, 2023 | 26.50 | 26.50 | 25.35 | 25.35 | 84,123 | -1.04(-3.93%) |
Oct 19, 2023 | 26.59 | 27.07 | 25.98 | 26.38 | 107,672 | -0.39(-1.45%) |
Oct 18, 2023 | 25.82 | 26.83 | 25.58 | 26.77 | 120,856 | +0.97(+3.75%) |
Oct 17, 2023 | 25.16 | 25.92 | 25.15 | 25.80 | 132,969 | +0.60(+2.37%) |
Oct 16, 2023 | 24.52 | 25.51 | 24.56 | 25.21 | 151,952 | +0.69(+2.80%) |
Oct 13, 2023 | 24.92 | 24.92 | 24.23 | 24.52 | 109,203 | -0.35(-1.40%) |
Oct 12, 2023 | 25.64 | 26.40 | 24.60 | 24.87 | 146,379 | -0.94(-3.63%) |
Oct 11, 2023 | 26.18 | 26.43 | 25.66 | 25.80 | 99,052 | -0.28(-1.07%) |
Oct 10, 2023 | 25.54 | 26.13 | 25.05 | 26.08 | 176,057 | +0.74(+2.91%) |
Oct 09, 2023 | 25.15 | 25.84 | 25.15 | 25.35 | 208,915 | +0.10(+0.39%) |
Oct 06, 2023 | 24.66 | 25.47 | 24.42 | 25.25 | 145,505 | +0.37(+1.48%) |
Oct 05, 2023 | 24.60 | 24.92 | 23.95 | 24.88 | 209,251 | +0.35(+1.42%) |
Oct 04, 2023 | 24.44 | 24.64 | 23.49 | 24.53 | 146,734 | +0.22(+0.90%) |
Oct 03, 2023 | 24.92 | 24.96 | 24.21 | 24.31 | 107,671 | -0.63(-2.52%) |
Oct 02, 2023 | 24.95 | 24.96 | 24.38 | 24.94 | 141,914 | -0.20(-0.79%) |
Sep 29, 2023 | 25.20 | 25.42 | 25.00 | 25.14 | 100,686 | +0.07(+0.28%) |
Sep 28, 2023 | 25.33 | 25.69 | 24.95 | 25.07 | 177,549 | -0.21(-0.83%) |
Sep 27, 2023 | 25.83 | 26.17 | 25.16 | 25.28 | 102,781 | -0.56(-2.16%) |
Sep 26, 2023 | 26.05 | 26.24 | 25.80 | 25.83 | 125,216 | -0.31(-1.18%) |
Sep 25, 2023 | 26.27 | 26.26 | 26.04 | 26.14 | 105,994 | -0.15(-0.57%) |
Sep 22, 2023 | 27.34 | 27.34 | 26.28 | 26.29 | 123,416 | -1.02(-3.74%) |
Sep 21, 2023 | 26.78 | 27.64 | 26.68 | 27.31 | 145,444 | +0.65(+2.42%) |
Sep 20, 2023 | 27.35 | 27.49 | 26.63 | 26.67 | 110,460 | -0.50(-1.83%) |
Sep 19, 2023 | 27.60 | 28.00 | 27.06 | 27.16 | 96,097 | -0.54(-1.93%) |
Sep 18, 2023 | 28.35 | 28.35 | 27.69 | 27.70 | 177,827 | -0.62(-2.17%) |
Sep 15, 2023 | 28.52 | 28.88 | 27.66 | 28.32 | 510,072 | -0.21(-0.73%) |
Sep 14, 2023 | 27.29 | 28.62 | 27.29 | 28.52 | 269,773 | +1.37(+5.04%) |
Sep 13, 2023 | 25.89 | 27.33 | 25.82 | 27.16 | 290,603 | +1.31(+5.07%) |
Sep 12, 2023 | 26.73 | 26.99 | 25.81 | 25.84 | 303,269 | -0.91(-3.41%) |
Sep 11, 2023 | 27.91 | 28.17 | 26.24 | 26.76 | 363,539 | -1.11(-3.99%) |
Sep 08, 2023 | 32.69 | 32.98 | 27.40 | 27.87 | 598,379 | -4.77(-14.62%) |
Sep 07, 2023 | 34.59 | 36.42 | 32.57 | 32.64 | 449,256 | +1.62(+5.21%) |
Sep 06, 2023 | 32.63 | 32.63 | 31.02 | 31.03 | 263,250 | -1.18(-3.67%) |
Sep 05, 2023 | 32.61 | 32.85 | 31.79 | 32.21 | 256,601 | -0.64(-1.93%) |
Sep 01, 2023 | 32.86 | 33.22 | 32.64 | 32.84 | 140,826 | +0.13(+0.39%) |
Aug 31, 2023 | 33.44 | 33.74 | 32.59 | 32.71 | 126,703 | -0.71(-2.14%) |
Aug 30, 2023 | 32.59 | 33.83 | 32.59 | 33.43 | 154,737 | +0.76(+2.34%) |
Aug 29, 2023 | 32.45 | 32.66 | 32.18 | 32.66 | 123,343 | +0.23(+0.70%) |
Aug 28, 2023 | 32.84 | 33.15 | 32.38 | 32.44 | 123,398 | -0.41(-1.24%) |
Aug 25, 2023 | 32.67 | 32.91 | 31.99 | 32.84 | 192,078 | +0.22(+0.67%) |
Aug 24, 2023 | 32.63 | 32.84 | 32.35 | 32.62 | 170,794 | -0.30(-0.90%) |
Aug 23, 2023 | 33.33 | 33.45 | 32.76 | 32.92 | 94,730 | -0.42(-1.25%) |
Aug 22, 2023 | 33.98 | 34.06 | 33.15 | 33.34 | 115,326 | -0.72(-2.13%) |
Aug 21, 2023 | 34.42 | 34.59 | 33.98 | 34.06 | 88,985 | -0.51(-1.46%) |
Aug 18, 2023 | 34.36 | 35.10 | 34.16 | 34.57 | 80,581 | -0.07(-0.20%) |
Aug 17, 2023 | 35.33 | 35.61 | 34.59 | 34.64 | 100,157 | -0.61(-1.72%) |
Aug 16, 2023 | 36.13 | 36.23 | 35.16 | 35.24 | 78,835 | -0.70(-1.96%) |
Aug 15, 2023 | 36.04 | 36.35 | 35.78 | 35.95 | 106,879 | -0.16(-0.44%) |
Aug 14, 2023 | 36.77 | 37.08 | 35.88 | 36.11 | 119,373 | -0.69(-1.89%) |
Aug 11, 2023 | 36.48 | 36.95 | 36.33 | 36.80 | 102,174 | +0.32(+0.87%) |
Aug 10, 2023 | 36.93 | 37.24 | 36.23 | 36.48 | 87,632 | -0.12(-0.33%) |
Aug 09, 2023 | 37.32 | 37.32 | 36.50 | 36.60 | 99,605 | -0.55(-1.47%) |
Aug 08, 2023 | 37.22 | 37.22 | 36.23 | 37.15 | 103,578 | -0.19(-0.51%) |
Aug 07, 2023 | 37.36 | 37.60 | 36.87 | 37.34 | 130,671 | +0.12(+0.32%) |
Aug 04, 2023 | 37.92 | 38.17 | 37.14 | 37.22 | 127,315 | -0.73(-1.94%) |
Aug 03, 2023 | 37.35 | 38.21 | 37.22 | 37.95 | 157,636 | +0.50(+1.32%) |
Aug 02, 2023 | 37.54 | 37.72 | 37.21 | 37.46 | 75,160 | -0.03(-0.08%) |
Aug 01, 2023 | 37.39 | 37.67 | 37.18 | 37.49 | 57,893 | +0.04(+0.11%) |
Jul 31, 2023 | 37.48 | 38.10 | 37.33 | 37.45 | 92,776 | -0.02(-0.05%) |
Jul 28, 2023 | 37.63 | 37.96 | 37.35 | 37.47 | 76,526 | +0.24(+0.64%) |
Jul 27, 2023 | 38.28 | 38.68 | 37.09 | 37.23 | 131,647 | -0.74(-1.96%) |
Jul 26, 2023 | 37.90 | 38.32 | 37.28 | 37.97 | 121,701 | +0.08(+0.21%) |
Jul 25, 2023 | 37.54 | 38.16 | 37.09 | 37.89 | 166,248 | +0.52(+1.38%) |
Jul 24, 2023 | 35.58 | 37.56 | 35.58 | 37.38 | 277,881 | +1.85(+5.20%) |
Jul 21, 2023 | 36.24 | 36.24 | 35.46 | 35.53 | 78,608 | -0.55(-1.51%) |
Jul 20, 2023 | 36.08 | 36.13 | 34.97 | 36.08 | 121,590 | +0.21(+0.58%) |
Jul 19, 2023 | 35.26 | 36.47 | 35.05 | 35.87 | 319,254 | +0.71(+2.03%) |
Jul 18, 2023 | 35.46 | 35.96 | 34.75 | 35.15 | 164,278 | -0.15(-0.42%) |
Jul 17, 2023 | 32.12 | 36.08 | 31.94 | 35.30 | 339,627 | +4.61(+15.00%) |
Jul 14, 2023 | 30.39 | 30.74 | 29.98 | 30.70 | 77,715 | +0.26(+0.85%) |
Jul 13, 2023 | 30.07 | 30.69 | 29.82 | 30.44 | 163,641 | +0.51(+1.69%) |
Jul 12, 2023 | 28.98 | 30.02 | 28.74 | 29.93 | 205,538 | +1.31(+4.58%) |
Jul 11, 2023 | 29.18 | 29.40 | 28.57 | 28.62 | 97,695 | -0.56(-1.90%) |
Jul 10, 2023 | 29.13 | 29.83 | 28.94 | 29.18 | 110,255 | +0.00(+0.00%) |
Jul 07, 2023 | 29.01 | 29.53 | 28.79 | 29.18 | 130,374 | +0.12(+0.41%) |
Jul 06, 2023 | 28.58 | 29.20 | 28.29 | 29.06 | 147,603 | +0.26(+0.90%) |
Jul 05, 2023 | 29.06 | 29.29 | 28.56 | 28.80 | 173,475 | -0.38(-1.29%) |
Jul 03, 2023 | 28.82 | 29.33 | 28.52 | 29.18 | 81,472 | +0.38(+1.31%) |
Jun 30, 2023 | 30.20 | 30.62 | 28.76 | 28.80 | 194,394 | -1.25(-4.16%) |
Jun 29, 2023 | 30.10 | 30.55 | 30.01 | 30.05 | 128,210 | -0.11(-0.36%) |
Jun 28, 2023 | 30.53 | 30.53 | 29.83 | 30.16 | 88,043 | -0.42(-1.36%) |
Jun 27, 2023 | 30.65 | 30.98 | 30.36 | 30.58 | 124,834 | -0.10(-0.32%) |
Jun 26, 2023 | 31.56 | 31.81 | 30.52 | 30.68 | 124,997 | -1.06(-3.35%) |
Jun 23, 2023 | 32.40 | 32.58 | 31.61 | 31.74 | 266,068 | -0.73(-2.25%) |
Jun 22, 2023 | 31.93 | 32.70 | 31.85 | 32.47 | 164,223 | +0.64(+2.02%) |
Jun 21, 2023 | 30.94 | 31.84 | 30.69 | 31.83 | 153,363 | +0.77(+2.48%) |
Jun 20, 2023 | 31.03 | 31.21 | 30.44 | 31.06 | 111,322 | +0.03(+0.10%) |
Jun 16, 2023 | 31.77 | 31.77 | 30.91 | 31.03 | 319,893 | -0.35(-1.10%) |
Jun 15, 2023 | 31.02 | 31.55 | 30.78 | 31.37 | 135,103 | +0.47(+1.54%) |
Jun 14, 2023 | 31.01 | 31.28 | 30.62 | 30.90 | 206,393 | -0.39(-1.23%) |
Jun 13, 2023 | 31.55 | 31.81 | 31.28 | 31.29 | 119,309 | -0.42(-1.31%) |
Jun 12, 2023 | 30.99 | 31.74 | 30.69 | 31.70 | 148,605 | +0.75(+2.43%) |
Jun 09, 2023 | 31.10 | 31.62 | 30.64 | 30.95 | 191,569 | -0.56(-1.79%) |
Jun 08, 2023 | 31.89 | 31.91 | 31.05 | 31.51 | 144,118 | -0.42(-1.30%) |
Jun 07, 2023 | 27.70 | 32.33 | 27.70 | 31.93 | 479,213 | -0.74(-2.27%) |
Jun 06, 2023 | 32.11 | 32.88 | 31.94 | 32.67 | 192,314 | +0.42(+1.29%) |
Jun 05, 2023 | 32.75 | 32.75 | 31.17 | 32.26 | 129,719 | -0.87(-2.63%) |
Jun 02, 2023 | 31.40 | 33.19 | 31.21 | 33.13 | 114,589 | +1.62(+5.15%) |
Jun 01, 2023 | 31.93 | 32.08 | 31.47 | 31.50 | 103,009 | -0.48(-1.52%) |
May 31, 2023 | 32.50 | 32.89 | 31.78 | 31.99 | 107,167 | -0.59(-1.82%) |
May 30, 2023 | 32.62 | 32.87 | 32.34 | 32.58 | 83,706 | -0.16(-0.48%) |
May 26, 2023 | 32.48 | 32.98 | 32.34 | 32.74 | 101,592 | +0.26(+0.79%) |
May 25, 2023 | 32.95 | 32.95 | 32.24 | 32.48 | 88,344 | -0.69(-2.09%) |
May 24, 2023 | 32.65 | 33.34 | 31.78 | 33.18 | 129,860 | +0.33(+0.99%) |
May 23, 2023 | 31.61 | 33.03 | 31.61 | 32.85 | 124,818 | +1.14(+3.59%) |
May 22, 2023 | 31.72 | 32.14 | 31.56 | 31.71 | 114,389 | +0.06(+0.19%) |
May 19, 2023 | 31.34 | 31.65 | 30.98 | 31.65 | 122,074 | +0.58(+1.88%) |
May 18, 2023 | 30.22 | 31.14 | 30.22 | 31.07 | 112,008 | +0.61(+2.01%) |
May 17, 2023 | 30.25 | 30.54 | 29.86 | 30.45 | 88,450 | +0.14(+0.46%) |
May 16, 2023 | 30.29 | 30.37 | 30.02 | 30.32 | 61,690 | -0.04(-0.13%) |
May 15, 2023 | 30.21 | 30.60 | 30.00 | 30.36 | 116,403 | +0.39(+1.29%) |
May 12, 2023 | 30.43 | 30.60 | 29.70 | 29.97 | 115,922 | -0.46(-1.50%) |
May 11, 2023 | 30.07 | 30.65 | 29.84 | 30.42 | 115,185 | +0.11(+0.36%) |
May 10, 2023 | 30.33 | 30.53 | 29.29 | 30.32 | 109,815 | +0.14(+0.46%) |
May 09, 2023 | 30.68 | 30.88 | 30.16 | 30.18 | 80,588 | -0.56(-1.83%) |
May 08, 2023 | 30.84 | 31.17 | 30.41 | 30.74 | 99,225 | -0.19(-0.61%) |
May 05, 2023 | 31.07 | 31.38 | 30.68 | 30.93 | 80,459 | +0.23(+0.74%) |
May 04, 2023 | 30.97 | 31.26 | 30.64 | 30.70 | 86,361 | -0.41(-1.30%) |
May 03, 2023 | 31.41 | 31.89 | 31.09 | 31.11 | 97,836 | -0.28(-0.88%) |
May 02, 2023 | 31.42 | 31.46 | 30.75 | 31.38 | 76,736 | -0.10(-0.31%) |
May 01, 2023 | 31.43 | 32.16 | 31.05 | 31.48 | 91,582 | -0.14(-0.44%) |
Apr 28, 2023 | 30.83 | 31.68 | 30.75 | 31.62 | 125,225 | +0.86(+2.80%) |
Apr 27, 2023 | 29.33 | 30.91 | 29.17 | 30.76 | 149,410 | +1.43(+4.89%) |
Apr 26, 2023 | 29.47 | 29.52 | 29.17 | 29.33 | 80,299 | -0.35(-1.17%) |
Apr 25, 2023 | 29.59 | 30.24 | 29.45 | 29.67 | 112,181 | -0.14(-0.46%) |
Apr 24, 2023 | 30.39 | 30.48 | 29.79 | 29.81 | 105,385 | -0.60(-1.98%) |
Apr 21, 2023 | 30.10 | 30.64 | 29.82 | 30.41 | 153,700 | +0.36(+1.18%) |
Apr 20, 2023 | 29.23 | 30.09 | 29.20 | 30.06 | 164,727 | +0.62(+2.12%) |
Apr 19, 2023 | 28.90 | 29.47 | 28.68 | 29.44 | 100,808 | +0.59(+2.06%) |
Apr 18, 2023 | 29.02 | 29.02 | 28.44 | 28.84 | 125,341 | -0.17(-0.58%) |
Apr 17, 2023 | 29.14 | 29.30 | 28.92 | 29.01 | 125,043 | -0.06(-0.20%) |
Apr 14, 2023 | 29.15 | 29.39 | 28.90 | 29.07 | 124,800 | -0.08(-0.27%) |
Apr 13, 2023 | 28.95 | 29.33 | 28.95 | 29.15 | 80,266 | +0.23(+0.79%) |
Apr 12, 2023 | 29.04 | 29.04 | 28.62 | 28.92 | 102,652 | +0.04(+0.14%) |
Apr 11, 2023 | 28.59 | 29.32 | 28.51 | 28.88 | 108,448 | +0.29(+1.00%) |
Apr 10, 2023 | 28.43 | 28.93 | 28.43 | 28.59 | 95,754 | -0.01(-0.03%) |
Apr 06, 2023 | 28.42 | 28.64 | 28.31 | 28.60 | 102,998 | +0.16(+0.56%) |
Apr 05, 2023 | 28.40 | 28.69 | 28.13 | 28.45 | 89,028 | +0.08(+0.28%) |
Apr 04, 2023 | 28.37 | 28.42 | 27.66 | 28.37 | 161,550 | +0.00(+0.00%) |
Apr 03, 2023 | 28.63 | 28.63 | 28.03 | 28.37 | 156,284 | -0.10(-0.35%) |
Mar 31, 2023 | 27.99 | 28.51 | 27.70 | 28.47 | 269,246 | +0.75(+2.71%) |
Mar 30, 2023 | 27.61 | 28.13 | 27.31 | 27.71 | 212,367 | +1.09(+4.09%) |
Mar 29, 2023 | 27.89 | 28.18 | 26.62 | 26.63 | 172,847 | -1.18(-4.23%) |
Mar 28, 2023 | 27.37 | 28.24 | 27.20 | 27.80 | 339,569 | +0.94(+3.50%) |
Mar 27, 2023 | 26.77 | 26.98 | 26.51 | 26.86 | 170,035 | +0.42(+1.57%) |
Mar 24, 2023 | 25.48 | 26.94 | 25.48 | 26.45 | 294,271 | +1.85(+7.52%) |
Mar 23, 2023 | 24.62 | 24.98 | 24.32 | 24.60 | 221,487 | +0.12(+0.49%) |
Mar 22, 2023 | 23.93 | 24.87 | 23.81 | 24.48 | 291,529 | +0.64(+2.69%) |
Mar 21, 2023 | 23.40 | 24.00 | 23.37 | 23.84 | 272,224 | +0.88(+3.82%) |
Mar 20, 2023 | 22.73 | 23.52 | 22.66 | 22.96 | 185,956 | +0.49(+2.19%) |
Mar 17, 2023 | 23.04 | 23.08 | 22.37 | 22.47 | 716,614 | -0.84(-3.59%) |
Mar 16, 2023 | 23.21 | 23.57 | 22.87 | 23.31 | 142,725 | +0.00(+0.00%) |
Mar 15, 2023 | 22.67 | 23.75 | 22.60 | 23.31 | 219,814 | +0.28(+1.20%) |
Mar 14, 2023 | 23.46 | 23.93 | 22.70 | 23.03 | 283,852 | +0.07(+0.30%) |
Mar 13, 2023 | 23.90 | 24.67 | 22.82 | 22.96 | 222,876 | -1.07(-4.47%) |
Mar 10, 2023 | 23.69 | 24.10 | 23.29 | 24.03 | 207,259 | +0.05(+0.21%) |
Mar 09, 2023 | 23.83 | 24.46 | 23.52 | 23.99 | 287,150 | -0.07(-0.29%) |
Mar 08, 2023 | 23.59 | 24.45 | 23.16 | 24.05 | 423,357 | +0.55(+2.35%) |
Mar 07, 2023 | 25.65 | 26.38 | 22.31 | 23.50 | 1,381,579 | -7.36(-23.85%) |
Mar 06, 2023 | 32.20 | 32.20 | 30.49 | 30.86 | 185,060 | -1.31(-4.07%) |
Mar 03, 2023 | 32.61 | 32.61 | 31.58 | 32.17 | 80,284 | -0.43(-1.33%) |
Mar 02, 2023 | 31.53 | 32.74 | 31.28 | 32.61 | 72,844 | +0.99(+3.12%) |