Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.19 | 17.43 | 17.03 | 17.18 | 1,411,659 | +0.15(+0.90%) |
Feb 28, 2024 | 17.08 | 17.10 | 16.84 | 17.03 | 1,282,580 | -0.20(-1.17%) |
Feb 27, 2024 | 17.18 | 17.36 | 17.13 | 17.23 | 1,090,600 | +0.08(+0.45%) |
Feb 26, 2024 | 17.54 | 17.54 | 17.09 | 17.15 | 788,589 | -0.49(-2.77%) |
Feb 23, 2024 | 17.48 | 17.65 | 17.33 | 17.64 | 584,937 | +0.08(+0.44%) |
Feb 22, 2024 | 18.11 | 18.12 | 17.49 | 17.56 | 980,254 | -0.55(-3.01%) |
Feb 21, 2024 | 18.23 | 18.25 | 18.00 | 18.11 | 744,403 | -0.18(-0.99%) |
Feb 20, 2024 | 18.35 | 18.46 | 18.20 | 18.29 | 545,336 | -0.16(-0.88%) |
Feb 16, 2024 | 18.23 | 18.66 | 18.17 | 18.45 | 688,142 | +0.04(+0.21%) |
Feb 15, 2024 | 17.96 | 18.46 | 17.95 | 18.41 | 411,401 | +0.61(+3.44%) |
Feb 14, 2024 | 17.97 | 17.98 | 17.63 | 17.80 | 483,243 | +0.06(+0.32%) |
Feb 13, 2024 | 17.81 | 17.90 | 17.62 | 17.74 | 865,340 | -0.42(-2.32%) |
Feb 12, 2024 | 17.70 | 18.16 | 17.66 | 18.16 | 387,750 | +0.53(+2.98%) |
Feb 09, 2024 | 17.60 | 17.73 | 17.49 | 17.64 | 351,405 | +0.04(+0.22%) |
Feb 08, 2024 | 17.91 | 17.98 | 17.49 | 17.60 | 577,216 | -0.35(-1.97%) |
Feb 07, 2024 | 18.16 | 18.20 | 17.91 | 17.95 | 459,056 | -0.09(-0.48%) |
Feb 06, 2024 | 17.78 | 18.06 | 17.62 | 18.04 | 459,985 | +0.26(+1.45%) |
Feb 05, 2024 | 18.22 | 18.30 | 17.59 | 17.78 | 958,780 | -0.57(-3.13%) |
Feb 02, 2024 | 18.64 | 18.64 | 18.20 | 18.35 | 570,115 | -0.48(-2.54%) |
Feb 01, 2024 | 18.44 | 18.85 | 18.33 | 18.83 | 335,553 | +0.49(+2.66%) |
Jan 31, 2024 | 18.72 | 18.83 | 18.29 | 18.35 | 489,921 | -0.25(-1.34%) |
Jan 30, 2024 | 18.47 | 18.72 | 18.28 | 18.59 | 341,739 | +0.07(+0.36%) |
Jan 29, 2024 | 18.32 | 18.56 | 18.13 | 18.53 | 485,610 | +0.22(+1.20%) |
Jan 26, 2024 | 18.45 | 18.64 | 18.28 | 18.31 | 519,457 | -0.11(-0.57%) |
Jan 25, 2024 | 18.50 | 18.52 | 18.23 | 18.41 | 717,946 | +0.14(+0.79%) |
Jan 24, 2024 | 18.83 | 19.01 | 18.12 | 18.27 | 975,120 | -0.35(-1.90%) |
Jan 23, 2024 | 18.83 | 19.04 | 18.56 | 18.62 | 596,493 | -0.03(-0.15%) |
Jan 22, 2024 | 18.51 | 19.19 | 18.51 | 18.65 | 730,825 | +0.14(+0.78%) |
Jan 19, 2024 | 18.61 | 18.70 | 18.36 | 18.51 | 730,871 | -0.09(-0.46%) |
Jan 18, 2024 | 18.57 | 18.72 | 18.32 | 18.59 | 779,890 | +0.14(+0.78%) |
Jan 17, 2024 | 18.90 | 18.90 | 18.25 | 18.45 | 1,165,738 | -0.66(-3.45%) |
Jan 16, 2024 | 19.33 | 19.36 | 19.01 | 19.11 | 771,873 | -0.31(-1.58%) |
Jan 12, 2024 | 19.59 | 19.71 | 19.31 | 19.42 | 591,729 | +0.00(+0.00%) |
Jan 11, 2024 | 19.82 | 19.82 | 19.16 | 19.42 | 537,920 | -0.49(-2.45%) |
Jan 10, 2024 | 20.17 | 20.17 | 19.77 | 19.90 | 636,227 | -0.29(-1.42%) |
Jan 09, 2024 | 20.01 | 20.55 | 19.91 | 20.19 | 1,370,671 | -0.03(-0.14%) |
Jan 08, 2024 | 20.05 | 20.22 | 19.95 | 20.22 | 545,830 | +0.17(+0.86%) |
Jan 05, 2024 | 19.92 | 20.31 | 19.83 | 20.05 | 565,381 | +0.00(+0.00%) |
Jan 04, 2024 | 20.12 | 20.14 | 19.88 | 20.05 | 562,826 | -0.02(-0.10%) |
Jan 03, 2024 | 20.40 | 20.40 | 19.89 | 20.07 | 918,682 | -0.29(-1.41%) |
Jan 02, 2024 | 20.41 | 20.74 | 20.25 | 20.35 | 637,442 | -0.21(-1.02%) |
Dec 29, 2023 | 20.71 | 20.74 | 20.40 | 20.56 | 328,353 | -0.18(-0.88%) |
Dec 28, 2023 | 20.67 | 20.85 | 20.57 | 20.75 | 462,865 | -0.01(-0.05%) |
Dec 27, 2023 | 20.85 | 20.90 | 20.61 | 20.76 | 341,524 | -0.01(-0.05%) |
Dec 26, 2023 | 20.63 | 20.87 | 20.53 | 20.77 | 271,867 | +0.11(+0.51%) |
Dec 22, 2023 | 20.58 | 20.90 | 20.58 | 20.66 | 291,356 | +0.07(+0.32%) |
Dec 21, 2023 | 20.26 | 20.71 | 20.25 | 20.59 | 468,860 | +0.52(+2.57%) |
Dec 20, 2023 | 20.64 | 20.64 | 19.96 | 20.08 | 868,331 | -0.56(-2.73%) |
Dec 19, 2023 | 20.36 | 20.66 | 20.33 | 20.64 | 572,843 | +0.36(+1.79%) |
Dec 18, 2023 | 20.48 | 20.59 | 20.10 | 20.28 | 777,258 | -0.04(-0.19%) |
Dec 15, 2023 | 20.37 | 20.52 | 20.17 | 20.32 | 2,175,149 | +0.00(+0.00%) |
Dec 14, 2023 | 20.16 | 20.75 | 20.09 | 20.32 | 1,256,859 | +0.47(+2.36%) |
Dec 13, 2023 | 18.79 | 19.93 | 18.68 | 19.85 | 658,339 | +1.01(+5.38%) |
Dec 12, 2023 | 19.05 | 19.05 | 18.61 | 18.83 | 653,360 | -0.26(-1.35%) |
Dec 11, 2023 | 19.07 | 19.29 | 18.94 | 19.09 | 821,458 | -0.01(-0.05%) |
Dec 08, 2023 | 18.99 | 19.17 | 18.82 | 19.10 | 410,587 | +0.15(+0.81%) |
Dec 07, 2023 | 19.13 | 19.17 | 18.90 | 18.95 | 601,203 | -0.22(-1.15%) |
Dec 06, 2023 | 18.88 | 19.31 | 18.88 | 19.17 | 879,462 | +0.47(+2.51%) |
Dec 05, 2023 | 18.76 | 18.86 | 18.49 | 18.70 | 700,570 | -0.15(-0.81%) |
Dec 04, 2023 | 18.65 | 19.12 | 18.64 | 18.85 | 638,188 | +0.03(+0.15%) |
Dec 01, 2023 | 18.12 | 18.84 | 18.04 | 18.82 | 764,250 | +0.63(+3.47%) |
Nov 30, 2023 | 18.27 | 18.28 | 17.99 | 18.19 | 675,838 | -0.03(-0.16%) |
Nov 29, 2023 | 18.35 | 18.51 | 18.15 | 18.22 | 1,015,996 | -0.03(-0.18%) |
Nov 28, 2023 | 17.79 | 18.33 | 17.67 | 18.25 | 949,904 | +0.50(+2.79%) |
Nov 27, 2023 | 17.80 | 17.96 | 17.67 | 17.76 | 657,485 | +0.05(+0.26%) |
Nov 24, 2023 | 17.77 | 17.96 | 17.65 | 17.71 | 204,472 | -0.06(-0.32%) |
Nov 22, 2023 | 17.85 | 17.93 | 17.67 | 17.77 | 606,551 | +0.03(+0.16%) |
Nov 21, 2023 | 17.60 | 17.80 | 17.39 | 17.74 | 526,606 | +0.07(+0.42%) |
Nov 20, 2023 | 17.73 | 17.73 | 17.39 | 17.67 | 500,704 | -0.01(-0.05%) |
Nov 17, 2023 | 17.73 | 17.74 | 17.40 | 17.67 | 672,923 | +0.04(+0.21%) |
Nov 16, 2023 | 17.71 | 17.79 | 17.39 | 17.64 | 448,522 | -0.06(-0.32%) |
Nov 15, 2023 | 17.82 | 18.10 | 17.63 | 17.69 | 553,220 | -0.10(-0.58%) |
Nov 14, 2023 | 17.24 | 17.86 | 17.24 | 17.80 | 769,219 | +1.07(+6.43%) |
Nov 13, 2023 | 16.56 | 16.94 | 16.52 | 16.72 | 754,597 | +0.12(+0.73%) |
Nov 10, 2023 | 16.81 | 17.12 | 16.30 | 16.60 | 882,214 | -0.21(-1.28%) |
Nov 09, 2023 | 16.98 | 16.98 | 16.50 | 16.81 | 918,911 | -0.14(-0.83%) |
Nov 08, 2023 | 17.82 | 17.82 | 16.80 | 16.96 | 979,722 | -1.00(-5.57%) |
Nov 07, 2023 | 17.90 | 17.97 | 17.68 | 17.96 | 634,921 | +0.01(+0.05%) |
Nov 06, 2023 | 18.13 | 18.22 | 17.82 | 17.95 | 526,257 | -0.18(-0.98%) |
Nov 03, 2023 | 18.23 | 18.41 | 17.93 | 18.12 | 733,678 | +0.35(+1.95%) |
Nov 02, 2023 | 17.62 | 17.96 | 17.60 | 17.78 | 798,283 | +0.39(+2.26%) |
Nov 01, 2023 | 16.97 | 17.42 | 16.90 | 17.39 | 501,011 | +0.46(+2.71%) |
Oct 31, 2023 | 17.06 | 17.09 | 16.78 | 16.93 | 753,524 | -0.07(-0.39%) |
Oct 30, 2023 | 16.79 | 17.09 | 16.73 | 16.99 | 636,949 | +0.39(+2.37%) |
Oct 27, 2023 | 16.88 | 16.91 | 16.55 | 16.60 | 704,559 | -0.27(-1.61%) |
Oct 26, 2023 | 16.24 | 16.95 | 16.22 | 16.87 | 936,277 | +0.46(+2.79%) |
Oct 25, 2023 | 16.02 | 16.43 | 15.83 | 16.41 | 1,202,038 | +0.34(+2.09%) |
Oct 24, 2023 | 15.84 | 16.25 | 15.83 | 16.08 | 852,001 | +0.40(+2.56%) |
Oct 23, 2023 | 15.47 | 15.86 | 15.28 | 15.67 | 859,114 | +0.07(+0.48%) |
Oct 20, 2023 | 15.89 | 16.03 | 15.60 | 15.60 | 970,620 | -0.40(-2.51%) |
Oct 19, 2023 | 16.00 | 16.18 | 15.91 | 16.00 | 527,648 | -0.12(-0.75%) |
Oct 18, 2023 | 16.45 | 16.54 | 15.96 | 16.12 | 726,327 | -0.42(-2.54%) |
Oct 17, 2023 | 16.54 | 16.74 | 16.41 | 16.54 | 600,977 | -0.21(-1.23%) |
Oct 16, 2023 | 16.68 | 16.80 | 16.35 | 16.75 | 562,506 | +0.17(+1.01%) |
Oct 13, 2023 | 17.00 | 17.16 | 16.52 | 16.58 | 593,298 | -0.38(-2.26%) |
Oct 12, 2023 | 17.41 | 17.44 | 16.80 | 16.96 | 618,339 | -0.54(-3.10%) |
Oct 11, 2023 | 17.40 | 17.64 | 17.33 | 17.51 | 1,282,436 | +0.27(+1.57%) |
Oct 10, 2023 | 16.34 | 17.28 | 16.32 | 17.24 | 1,808,007 | +0.95(+5.86%) |
Oct 09, 2023 | 16.39 | 16.61 | 16.01 | 16.28 | 1,118,860 | -0.21(-1.30%) |
Oct 06, 2023 | 15.62 | 16.64 | 15.60 | 16.50 | 1,806,509 | +0.79(+5.06%) |
Oct 05, 2023 | 15.97 | 15.97 | 15.39 | 15.70 | 3,781,743 | -0.28(-1.75%) |
Oct 04, 2023 | 16.15 | 16.53 | 15.81 | 15.98 | 1,430,708 | -0.05(-0.29%) |
Oct 03, 2023 | 16.59 | 16.59 | 15.81 | 16.03 | 1,650,230 | -0.72(-4.30%) |
Oct 02, 2023 | 17.85 | 17.85 | 16.51 | 16.75 | 1,433,672 | -1.10(-6.18%) |
Sep 29, 2023 | 17.67 | 18.15 | 17.64 | 17.85 | 1,146,322 | +0.38(+2.19%) |
Sep 28, 2023 | 17.85 | 17.94 | 17.09 | 17.47 | 1,312,545 | -0.41(-2.30%) |
Sep 27, 2023 | 19.07 | 19.24 | 17.86 | 17.88 | 1,182,188 | -1.22(-6.36%) |
Sep 26, 2023 | 19.39 | 19.43 | 19.07 | 19.10 | 737,268 | -0.47(-2.39%) |
Sep 25, 2023 | 19.30 | 19.59 | 19.42 | 19.56 | 614,580 | +0.17(+0.87%) |
Sep 22, 2023 | 19.68 | 19.75 | 19.15 | 19.39 | 1,119,022 | -0.36(-1.80%) |
Sep 21, 2023 | 20.20 | 20.31 | 19.73 | 19.75 | 654,567 | -0.71(-3.47%) |
Sep 20, 2023 | 20.62 | 20.72 | 20.44 | 20.46 | 300,029 | -0.23(-1.13%) |
Sep 19, 2023 | 21.06 | 21.25 | 20.69 | 20.69 | 254,324 | -0.39(-1.86%) |
Sep 18, 2023 | 21.39 | 21.39 | 21.05 | 21.09 | 265,388 | -0.30(-1.40%) |
Sep 15, 2023 | 21.55 | 21.74 | 21.35 | 21.39 | 493,696 | -0.17(-0.78%) |
Sep 14, 2023 | 21.30 | 21.58 | 21.26 | 21.55 | 481,127 | +0.46(+2.17%) |
Sep 13, 2023 | 20.98 | 21.20 | 20.96 | 21.10 | 198,660 | +0.02(+0.09%) |
Sep 12, 2023 | 20.82 | 21.10 | 20.73 | 21.08 | 239,513 | +0.27(+1.30%) |
Sep 11, 2023 | 20.78 | 21.14 | 20.74 | 20.81 | 422,486 | +0.04(+0.18%) |
Sep 08, 2023 | 20.66 | 20.90 | 20.61 | 20.77 | 524,548 | +0.07(+0.36%) |
Sep 07, 2023 | 20.31 | 20.79 | 20.31 | 20.69 | 679,249 | +0.26(+1.28%) |
Sep 06, 2023 | 20.54 | 20.55 | 20.13 | 20.43 | 487,190 | -0.22(-1.09%) |
Sep 05, 2023 | 20.57 | 20.75 | 20.25 | 20.66 | 645,283 | -0.03(-0.14%) |
Sep 01, 2023 | 21.01 | 21.11 | 20.46 | 20.68 | 531,637 | -0.30(-1.43%) |
Aug 31, 2023 | 21.11 | 21.17 | 20.84 | 20.98 | 438,854 | +0.01(+0.04%) |
Aug 30, 2023 | 20.85 | 21.20 | 20.80 | 20.97 | 526,370 | -0.04(-0.20%) |
Aug 29, 2023 | 20.99 | 21.60 | 20.83 | 21.02 | 1,233,807 | +0.04(+0.17%) |
Aug 28, 2023 | 21.00 | 21.17 | 20.86 | 20.98 | 271,120 | -0.01(-0.04%) |
Aug 25, 2023 | 20.90 | 21.08 | 20.87 | 20.99 | 282,367 | +0.07(+0.35%) |
Aug 24, 2023 | 20.70 | 21.07 | 20.70 | 20.92 | 458,165 | +0.14(+0.66%) |
Aug 23, 2023 | 20.40 | 20.80 | 20.37 | 20.78 | 356,929 | +0.50(+2.49%) |
Aug 22, 2023 | 20.08 | 20.34 | 20.04 | 20.27 | 400,293 | +0.23(+1.14%) |
Aug 21, 2023 | 20.07 | 20.16 | 19.80 | 20.04 | 459,288 | -0.03(-0.14%) |
Aug 18, 2023 | 19.92 | 20.28 | 19.83 | 20.07 | 631,248 | +0.13(+0.64%) |
Aug 17, 2023 | 20.32 | 20.36 | 19.93 | 19.94 | 358,285 | -0.30(-1.49%) |
Aug 16, 2023 | 20.27 | 20.42 | 20.14 | 20.25 | 370,029 | +0.01(+0.05%) |
Aug 15, 2023 | 20.48 | 20.52 | 20.21 | 20.24 | 394,037 | -0.41(-2.00%) |
Aug 14, 2023 | 20.81 | 20.81 | 20.54 | 20.65 | 267,386 | -0.13(-0.62%) |
Aug 11, 2023 | 20.84 | 20.94 | 20.60 | 20.78 | 296,944 | -0.15(-0.70%) |
Aug 10, 2023 | 20.87 | 21.05 | 20.80 | 20.92 | 371,127 | +0.11(+0.53%) |
Aug 09, 2023 | 20.57 | 20.87 | 20.41 | 20.81 | 374,981 | +0.20(+0.98%) |
Aug 08, 2023 | 20.81 | 20.81 | 20.48 | 20.61 | 394,294 | -0.29(-1.40%) |
Aug 07, 2023 | 20.92 | 21.13 | 20.81 | 20.91 | 336,403 | -0.06(-0.31%) |
Aug 04, 2023 | 21.11 | 21.49 | 20.93 | 20.97 | 307,564 | -0.04(-0.17%) |
Aug 03, 2023 | 21.14 | 21.21 | 20.79 | 21.01 | 508,688 | -0.22(-1.04%) |
Aug 02, 2023 | 21.63 | 21.82 | 21.13 | 21.23 | 461,279 | -0.45(-2.07%) |
Aug 01, 2023 | 22.46 | 23.07 | 21.49 | 21.68 | 683,631 | -0.43(-1.95%) |
Jul 31, 2023 | 22.23 | 22.43 | 22.07 | 22.11 | 439,895 | -0.03(-0.12%) |
Jul 28, 2023 | 22.29 | 22.44 | 21.98 | 22.13 | 444,324 | -0.07(-0.33%) |
Jul 27, 2023 | 22.91 | 23.12 | 22.18 | 22.21 | 509,802 | -0.71(-3.08%) |
Jul 26, 2023 | 22.36 | 22.92 | 22.31 | 22.91 | 567,670 | +0.51(+2.29%) |
Jul 25, 2023 | 22.40 | 22.73 | 22.32 | 22.40 | 645,359 | -0.15(-0.65%) |
Jul 24, 2023 | 22.24 | 22.68 | 22.11 | 22.55 | 696,269 | +0.41(+1.86%) |
Jul 21, 2023 | 22.22 | 22.26 | 21.91 | 22.13 | 484,437 | -0.01(-0.04%) |
Jul 20, 2023 | 22.11 | 22.24 | 21.81 | 22.14 | 356,157 | +0.01(+0.04%) |
Jul 19, 2023 | 21.69 | 22.30 | 21.64 | 22.13 | 558,592 | +0.56(+2.59%) |
Jul 18, 2023 | 21.77 | 21.97 | 21.36 | 21.58 | 420,921 | -0.17(-0.80%) |
Jul 17, 2023 | 21.73 | 22.07 | 21.46 | 21.75 | 443,173 | +0.01(+0.04%) |
Jul 14, 2023 | 21.85 | 21.88 | 21.59 | 21.74 | 333,014 | -0.08(-0.38%) |
Jul 13, 2023 | 21.75 | 21.88 | 21.69 | 21.82 | 344,008 | +0.16(+0.72%) |
Jul 12, 2023 | 21.46 | 21.91 | 21.39 | 21.67 | 449,663 | +0.38(+1.77%) |
Jul 11, 2023 | 21.18 | 21.30 | 21.01 | 21.29 | 455,672 | +0.14(+0.65%) |
Jul 10, 2023 | 21.27 | 21.27 | 20.75 | 21.15 | 429,820 | +0.26(+1.23%) |
Jul 07, 2023 | 21.11 | 21.11 | 20.82 | 20.90 | 606,520 | -0.09(-0.44%) |
Jul 06, 2023 | 21.30 | 21.30 | 20.75 | 20.99 | 716,089 | -0.52(-2.43%) |
Jul 05, 2023 | 21.42 | 21.75 | 21.18 | 21.51 | 535,321 | +0.06(+0.30%) |
Jul 03, 2023 | 21.47 | 21.71 | 21.45 | 21.45 | 242,032 | -0.04(-0.17%) |
Jun 30, 2023 | 21.37 | 21.54 | 21.30 | 21.48 | 487,375 | +0.26(+1.21%) |
Jun 29, 2023 | 21.11 | 21.32 | 20.91 | 21.23 | 458,465 | +0.03(+0.13%) |
Jun 28, 2023 | 21.49 | 21.58 | 21.16 | 21.20 | 510,215 | -0.35(-1.62%) |
Jun 27, 2023 | 21.71 | 21.95 | 21.47 | 21.55 | 587,620 | -0.13(-0.59%) |
Jun 26, 2023 | 21.30 | 21.71 | 21.27 | 21.68 | 488,319 | +0.49(+2.29%) |
Jun 23, 2023 | 21.50 | 21.57 | 21.19 | 21.19 | 829,702 | -0.35(-1.62%) |
Jun 22, 2023 | 21.82 | 21.93 | 21.54 | 21.54 | 573,531 | -0.28(-1.30%) |
Jun 21, 2023 | 21.81 | 21.86 | 21.54 | 21.82 | 438,439 | -0.04(-0.17%) |
Jun 20, 2023 | 21.99 | 21.99 | 21.45 | 21.86 | 469,795 | -0.09(-0.42%) |
Jun 16, 2023 | 22.13 | 22.22 | 21.72 | 21.95 | 2,072,760 | -0.07(-0.33%) |
Jun 15, 2023 | 21.80 | 22.06 | 21.63 | 22.02 | 719,840 | +0.27(+1.26%) |
Jun 14, 2023 | 22.00 | 22.17 | 21.69 | 21.75 | 793,904 | -0.29(-1.33%) |
Jun 13, 2023 | 22.05 | 22.10 | 21.86 | 22.04 | 746,893 | +0.01(+0.04%) |
Jun 12, 2023 | 22.52 | 22.58 | 21.87 | 22.03 | 844,980 | -0.53(-2.36%) |
Jun 09, 2023 | 22.78 | 22.91 | 22.47 | 22.57 | 345,539 | -0.11(-0.49%) |
Jun 08, 2023 | 22.71 | 22.82 | 22.44 | 22.68 | 385,106 | -0.07(-0.32%) |
Jun 07, 2023 | 22.66 | 23.07 | 22.61 | 22.75 | 565,493 | +0.15(+0.65%) |
Jun 06, 2023 | 22.61 | 22.86 | 22.52 | 22.60 | 318,662 | -0.05(-0.24%) |
Jun 05, 2023 | 22.73 | 22.92 | 22.60 | 22.66 | 351,376 | -0.16(-0.72%) |
Jun 02, 2023 | 22.46 | 22.87 | 22.43 | 22.82 | 464,558 | +0.48(+2.13%) |
Jun 01, 2023 | 22.14 | 22.48 | 21.75 | 22.35 | 551,610 | +0.19(+0.87%) |
May 31, 2023 | 22.26 | 22.46 | 21.81 | 22.15 | 635,839 | -0.18(-0.82%) |
May 30, 2023 | 22.35 | 22.47 | 22.11 | 22.34 | 405,922 | +0.19(+0.85%) |
May 26, 2023 | 22.21 | 22.36 | 21.83 | 22.15 | 622,429 | -0.36(-1.60%) |
May 25, 2023 | 22.61 | 22.70 | 22.36 | 22.51 | 516,597 | -0.26(-1.15%) |
May 24, 2023 | 23.01 | 23.09 | 22.56 | 22.77 | 473,716 | -0.34(-1.48%) |
May 23, 2023 | 22.75 | 23.20 | 22.75 | 23.11 | 572,137 | +0.24(+1.06%) |
May 22, 2023 | 22.62 | 22.97 | 22.55 | 22.87 | 594,114 | +0.35(+1.56%) |
May 19, 2023 | 23.17 | 23.34 | 22.30 | 22.52 | 823,629 | -0.58(-2.53%) |
May 18, 2023 | 23.09 | 23.16 | 22.74 | 23.10 | 353,327 | -0.14(-0.58%) |
May 17, 2023 | 23.44 | 23.44 | 23.02 | 23.24 | 338,515 | -0.09(-0.39%) |
May 16, 2023 | 23.68 | 23.72 | 23.15 | 23.33 | 583,271 | -0.39(-1.63%) |
May 15, 2023 | 23.83 | 23.89 | 23.43 | 23.71 | 383,129 | -0.13(-0.53%) |
May 12, 2023 | 23.94 | 24.25 | 23.68 | 23.84 | 373,412 | +0.08(+0.34%) |
May 11, 2023 | 23.39 | 23.78 | 23.32 | 23.76 | 565,882 | +0.26(+1.11%) |
May 10, 2023 | 23.70 | 23.80 | 23.48 | 23.50 | 381,253 | -0.11(-0.46%) |
May 09, 2023 | 23.14 | 23.62 | 23.07 | 23.61 | 481,871 | +0.27(+1.16%) |
May 08, 2023 | 23.01 | 23.98 | 22.96 | 23.34 | 777,492 | +0.97(+4.35%) |
May 05, 2023 | 22.73 | 23.16 | 22.23 | 22.36 | 764,122 | -0.06(-0.28%) |
May 04, 2023 | 22.77 | 23.01 | 22.23 | 22.43 | 825,456 | -0.32(-1.39%) |
May 03, 2023 | 23.11 | 23.23 | 22.69 | 22.74 | 725,427 | -0.35(-1.52%) |
May 02, 2023 | 23.62 | 23.62 | 22.94 | 23.09 | 774,624 | -0.62(-2.62%) |
May 01, 2023 | 23.96 | 24.08 | 23.70 | 23.71 | 515,893 | -0.24(-1.01%) |
Apr 28, 2023 | 23.80 | 24.07 | 23.63 | 23.96 | 575,085 | +0.05(+0.19%) |
Apr 27, 2023 | 23.55 | 23.99 | 23.55 | 23.91 | 813,514 | +0.49(+2.11%) |
Apr 26, 2023 | 24.43 | 24.59 | 23.42 | 23.42 | 695,735 | -1.12(-4.58%) |
Apr 25, 2023 | 25.15 | 25.33 | 24.51 | 24.54 | 658,654 | -0.67(-2.68%) |
Apr 24, 2023 | 25.02 | 25.42 | 25.00 | 25.22 | 656,291 | +0.25(+1.01%) |
Apr 21, 2023 | 25.47 | 25.68 | 24.93 | 24.97 | 4,698,100 | -0.46(-1.81%) |
Apr 20, 2023 | 25.24 | 25.43 | 25.02 | 25.42 | 674,908 | +0.17(+0.68%) |
Apr 19, 2023 | 25.19 | 25.37 | 24.85 | 25.25 | 601,507 | -0.04(-0.14%) |
Apr 18, 2023 | 25.57 | 25.57 | 25.21 | 25.29 | 839,917 | -0.28(-1.09%) |
Apr 17, 2023 | 24.94 | 25.58 | 24.66 | 25.57 | 1,233,752 | +0.56(+2.23%) |
Apr 14, 2023 | 24.94 | 25.08 | 24.85 | 25.01 | 584,291 | -0.13(-0.50%) |
Apr 13, 2023 | 24.98 | 25.33 | 24.78 | 25.14 | 353,999 | +0.10(+0.40%) |
Apr 12, 2023 | 25.42 | 25.45 | 25.04 | 25.04 | 566,797 | -0.16(-0.64%) |
Apr 11, 2023 | 25.02 | 25.39 | 24.95 | 25.20 | 520,810 | +0.11(+0.43%) |
Apr 10, 2023 | 25.27 | 25.27 | 24.85 | 25.09 | 487,082 | -0.25(-0.99%) |
Apr 06, 2023 | 25.33 | 25.53 | 25.03 | 25.34 | 693,881 | +0.03(+0.11%) |
Apr 05, 2023 | 25.36 | 25.78 | 25.06 | 25.32 | 915,459 | -0.03(-0.11%) |
Apr 04, 2023 | 25.78 | 25.86 | 24.89 | 25.34 | 995,617 | -0.36(-1.40%) |
Apr 03, 2023 | 26.81 | 26.83 | 25.17 | 25.70 | 932,116 | -0.90(-3.38%) |
Mar 31, 2023 | 26.23 | 26.70 | 26.19 | 26.60 | 868,326 | +0.47(+1.79%) |
Mar 30, 2023 | 25.77 | 26.16 | 25.72 | 26.14 | 764,160 | +0.66(+2.58%) |
Mar 29, 2023 | 25.13 | 25.49 | 24.70 | 25.48 | 414,630 | +0.49(+1.94%) |
Mar 28, 2023 | 25.24 | 25.42 | 24.89 | 24.99 | 656,199 | -0.28(-1.10%) |
Mar 27, 2023 | 24.89 | 25.43 | 24.70 | 25.27 | 550,621 | +0.59(+2.41%) |
Mar 24, 2023 | 24.05 | 24.69 | 24.01 | 24.68 | 451,989 | +0.45(+1.86%) |
Mar 23, 2023 | 24.54 | 24.94 | 24.20 | 24.23 | 723,985 | -0.08(-0.33%) |
Mar 22, 2023 | 24.71 | 24.97 | 24.31 | 24.31 | 912,699 | -0.50(-2.00%) |
Mar 21, 2023 | 24.65 | 24.92 | 24.54 | 24.80 | 403,849 | +0.32(+1.29%) |
Mar 20, 2023 | 24.36 | 24.69 | 24.11 | 24.49 | 555,952 | +0.14(+0.59%) |
Mar 17, 2023 | 24.35 | 24.42 | 23.93 | 24.34 | 702,670 | -0.24(-0.99%) |
Mar 16, 2023 | 24.52 | 24.74 | 24.09 | 24.59 | 830,490 | -0.15(-0.62%) |
Mar 15, 2023 | 24.77 | 24.77 | 24.28 | 24.74 | 727,284 | -0.28(-1.12%) |
Mar 14, 2023 | 24.87 | 25.47 | 24.87 | 25.02 | 602,321 | +0.23(+0.91%) |
Mar 13, 2023 | 24.02 | 25.63 | 24.02 | 24.79 | 815,487 | +0.59(+2.44%) |
Mar 10, 2023 | 24.91 | 24.95 | 23.92 | 24.20 | 960,281 | -0.73(-2.95%) |
Mar 09, 2023 | 25.51 | 25.85 | 24.91 | 24.94 | 553,893 | -0.62(-2.42%) |
Mar 08, 2023 | 25.49 | 25.90 | 25.25 | 25.56 | 792,224 | +0.70(+2.81%) |
Mar 07, 2023 | 25.13 | 25.23 | 24.78 | 24.86 | 526,792 | -0.33(-1.30%) |
Mar 06, 2023 | 25.34 | 25.74 | 25.06 | 25.19 | 812,886 | -0.18(-0.70%) |
Mar 03, 2023 | 23.95 | 25.37 | 23.85 | 25.36 | 1,454,995 | +1.63(+6.86%) |
Mar 02, 2023 | 23.61 | 23.83 | 23.15 | 23.74 | 951,599 | -0.12(-0.48%) |