Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.74 | 11.79 | 11.22 | 11.24 | 1,215,957 | -0.36(-3.10%) |
Feb 28, 2024 | 11.31 | 11.88 | 11.23 | 11.60 | 1,524,065 | +0.17(+1.49%) |
Feb 27, 2024 | 12.00 | 12.00 | 11.27 | 11.43 | 2,275,738 | -0.47(-3.95%) |
Feb 26, 2024 | 11.53 | 11.98 | 11.21 | 11.90 | 1,505,647 | +0.37(+3.21%) |
Feb 23, 2024 | 10.50 | 11.80 | 10.35 | 11.53 | 2,307,452 | +1.23(+11.94%) |
Feb 22, 2024 | 10.04 | 10.34 | 9.750 | 10.30 | 1,330,764 | +0.19(+1.88%) |
Feb 21, 2024 | 9.900 | 10.13 | 9.830 | 10.11 | 1,258,138 | -0.12(-1.17%) |
Feb 20, 2024 | 10.21 | 10.48 | 10.07 | 10.23 | 1,354,993 | -0.02(-0.20%) |
Feb 16, 2024 | 10.27 | 10.45 | 9.990 | 10.25 | 934,255 | -0.06(-0.58%) |
Feb 15, 2024 | 9.900 | 10.39 | 9.820 | 10.31 | 1,209,969 | +0.52(+5.31%) |
Feb 14, 2024 | 9.100 | 9.890 | 9.100 | 9.790 | 1,399,112 | +0.94(+10.62%) |
Feb 13, 2024 | 9.600 | 9.600 | 8.735 | 8.850 | 1,391,408 | -0.89(-9.14%) |
Feb 12, 2024 | 9.300 | 9.760 | 9.300 | 9.740 | 1,267,073 | +0.45(+4.84%) |
Feb 09, 2024 | 9.300 | 9.460 | 9.250 | 9.290 | 1,427,054 | +0.06(+0.65%) |
Feb 08, 2024 | 9.020 | 9.245 | 9.000 | 9.230 | 554,571 | +0.17(+1.88%) |
Feb 07, 2024 | 8.980 | 9.260 | 8.880 | 9.060 | 1,134,569 | +0.07(+0.78%) |
Feb 06, 2024 | 8.520 | 9.035 | 8.430 | 8.990 | 1,390,570 | +0.39(+4.53%) |
Feb 05, 2024 | 8.540 | 8.690 | 8.415 | 8.600 | 855,473 | -0.07(-0.81%) |
Feb 02, 2024 | 8.970 | 9.128 | 8.620 | 8.670 | 1,036,646 | -0.45(-4.93%) |
Feb 01, 2024 | 9.440 | 9.440 | 8.860 | 9.120 | 1,038,988 | -0.28(-2.98%) |
Jan 31, 2024 | 9.350 | 9.940 | 9.305 | 9.400 | 1,600,321 | +0.00(+0.00%) |
Jan 30, 2024 | 9.430 | 9.460 | 9.120 | 9.400 | 1,398,270 | -0.12(-1.26%) |
Jan 29, 2024 | 8.940 | 9.520 | 8.510 | 9.520 | 1,624,817 | -0.03(-0.31%) |
Jan 26, 2024 | 9.670 | 9.855 | 9.410 | 9.550 | 674,303 | -0.15(-1.55%) |
Jan 25, 2024 | 9.740 | 9.900 | 9.580 | 9.700 | 1,243,304 | +0.07(+0.73%) |
Jan 24, 2024 | 10.04 | 10.12 | 9.575 | 9.630 | 1,948,727 | -0.34(-3.41%) |
Jan 23, 2024 | 9.770 | 10.02 | 9.535 | 9.970 | 1,564,212 | +0.37(+3.85%) |
Jan 22, 2024 | 9.510 | 9.800 | 9.420 | 9.600 | 810,389 | +0.11(+1.16%) |
Jan 19, 2024 | 9.840 | 9.840 | 9.470 | 9.490 | 756,959 | -0.30(-3.06%) |
Jan 18, 2024 | 10.09 | 10.10 | 9.715 | 9.790 | 901,985 | -0.24(-2.39%) |
Jan 17, 2024 | 9.910 | 10.05 | 9.780 | 10.03 | 767,460 | -0.08(-0.79%) |
Jan 16, 2024 | 10.34 | 10.29 | 10.09 | 10.11 | 870,311 | -0.26(-2.51%) |
Jan 12, 2024 | 10.47 | 10.93 | 10.31 | 10.37 | 587,268 | +0.03(+0.29%) |
Jan 11, 2024 | 10.31 | 10.45 | 10.04 | 10.34 | 1,294,216 | +0.03(+0.29%) |
Jan 10, 2024 | 10.10 | 10.50 | 9.940 | 10.31 | 1,094,460 | +0.13(+1.28%) |
Jan 09, 2024 | 10.18 | 10.46 | 10.07 | 10.18 | 965,998 | -0.15(-1.45%) |
Jan 08, 2024 | 9.930 | 10.33 | 9.730 | 10.33 | 892,631 | +0.30(+2.99%) |
Jan 05, 2024 | 10.18 | 10.27 | 9.905 | 10.03 | 585,096 | -0.24(-2.34%) |
Jan 04, 2024 | 10.14 | 10.30 | 9.940 | 10.27 | 906,040 | +0.19(+1.88%) |
Jan 03, 2024 | 10.39 | 10.39 | 10.01 | 10.08 | 728,697 | -0.43(-4.09%) |
Jan 02, 2024 | 10.00 | 10.67 | 9.850 | 10.51 | 1,067,223 | +0.45(+4.47%) |
Dec 29, 2023 | 10.27 | 10.27 | 10.03 | 10.06 | 724,202 | -0.23(-2.24%) |
Dec 28, 2023 | 10.20 | 10.40 | 10.12 | 10.29 | 938,522 | +0.07(+0.68%) |
Dec 27, 2023 | 10.27 | 10.37 | 10.05 | 10.22 | 827,791 | +0.03(+0.29%) |
Dec 26, 2023 | 10.17 | 10.32 | 10.03 | 10.19 | 648,682 | +0.08(+0.79%) |
Dec 22, 2023 | 9.960 | 10.32 | 9.950 | 10.11 | 1,037,923 | +0.22(+2.22%) |
Dec 21, 2023 | 9.790 | 10.00 | 9.660 | 9.890 | 738,614 | +0.28(+2.91%) |
Dec 20, 2023 | 9.980 | 10.15 | 9.575 | 9.610 | 1,337,845 | -0.42(-4.19%) |
Dec 19, 2023 | 9.840 | 10.16 | 9.780 | 10.03 | 1,214,886 | +0.31(+3.19%) |
Dec 18, 2023 | 9.980 | 10.16 | 9.705 | 9.720 | 904,074 | -0.24(-2.41%) |
Dec 15, 2023 | 10.15 | 10.33 | 9.870 | 9.960 | 4,573,970 | -0.08(-0.80%) |
Dec 14, 2023 | 10.28 | 10.57 | 9.950 | 10.04 | 1,697,404 | -0.02(-0.20%) |
Dec 13, 2023 | 9.230 | 10.10 | 9.230 | 10.06 | 1,306,150 | +0.84(+9.11%) |
Dec 12, 2023 | 9.410 | 9.410 | 9.030 | 9.220 | 944,218 | -0.25(-2.64%) |
Dec 11, 2023 | 9.610 | 9.620 | 9.265 | 9.470 | 1,032,354 | -0.15(-1.56%) |
Dec 08, 2023 | 9.530 | 9.840 | 9.380 | 9.620 | 928,722 | +0.03(+0.31%) |
Dec 07, 2023 | 9.540 | 9.610 | 9.280 | 9.590 | 982,935 | +0.13(+1.37%) |
Dec 06, 2023 | 9.370 | 9.588 | 9.210 | 9.460 | 793,834 | +0.17(+1.83%) |
Dec 05, 2023 | 9.500 | 9.500 | 9.030 | 9.290 | 1,265,095 | -0.28(-2.93%) |
Dec 04, 2023 | 9.610 | 9.900 | 9.400 | 9.570 | 1,405,587 | -0.12(-1.24%) |
Dec 01, 2023 | 9.410 | 9.710 | 9.120 | 9.690 | 1,028,305 | +0.20(+2.11%) |
Nov 30, 2023 | 9.900 | 10.11 | 9.450 | 9.490 | 1,040,996 | -0.33(-3.36%) |
Nov 29, 2023 | 9.720 | 10.01 | 9.720 | 9.820 | 982,502 | +0.22(+2.29%) |
Nov 28, 2023 | 9.470 | 9.660 | 9.400 | 9.600 | 800,733 | +0.10(+1.05%) |
Nov 27, 2023 | 9.710 | 9.780 | 9.320 | 9.500 | 966,261 | -0.26(-2.66%) |
Nov 24, 2023 | 9.810 | 10.05 | 9.700 | 9.760 | 404,293 | -0.08(-0.81%) |
Nov 22, 2023 | 9.620 | 9.880 | 9.500 | 9.840 | 1,097,948 | +0.41(+4.35%) |
Nov 21, 2023 | 9.670 | 9.730 | 9.430 | 9.430 | 909,199 | -0.37(-3.78%) |
Nov 20, 2023 | 9.710 | 10.00 | 9.620 | 9.800 | 926,793 | +0.11(+1.14%) |
Nov 17, 2023 | 9.800 | 9.930 | 9.645 | 9.690 | 1,123,200 | +0.05(+0.52%) |
Nov 16, 2023 | 9.640 | 9.715 | 9.420 | 9.640 | 1,430,502 | -0.04(-0.41%) |
Nov 15, 2023 | 9.860 | 10.13 | 9.620 | 9.680 | 2,056,216 | -0.18(-1.83%) |
Nov 14, 2023 | 9.540 | 9.950 | 9.280 | 9.860 | 2,372,335 | +0.68(+7.41%) |
Nov 13, 2023 | 8.880 | 9.280 | 8.520 | 9.180 | 1,996,848 | +0.39(+4.44%) |
Nov 10, 2023 | 8.220 | 8.800 | 8.190 | 8.790 | 2,818,232 | +0.65(+7.99%) |
Nov 09, 2023 | 8.650 | 8.750 | 8.060 | 8.140 | 1,269,686 | -0.45(-5.24%) |
Nov 08, 2023 | 8.380 | 8.845 | 8.220 | 8.590 | 1,403,452 | +0.15(+1.78%) |
Nov 07, 2023 | 8.640 | 8.700 | 8.320 | 8.440 | 1,367,030 | -0.19(-2.20%) |
Nov 06, 2023 | 8.770 | 8.870 | 8.550 | 8.630 | 1,455,608 | -0.13(-1.48%) |
Nov 03, 2023 | 8.330 | 9.335 | 8.330 | 8.760 | 2,187,465 | +0.57(+6.96%) |
Nov 02, 2023 | 7.870 | 8.190 | 7.720 | 8.190 | 1,518,862 | +0.40(+5.13%) |
Nov 01, 2023 | 7.940 | 8.035 | 7.770 | 7.790 | 1,490,304 | -0.14(-1.77%) |
Oct 31, 2023 | 8.050 | 8.050 | 7.865 | 7.930 | 967,008 | -0.12(-1.49%) |
Oct 30, 2023 | 7.770 | 8.105 | 7.740 | 8.050 | 1,071,096 | +0.29(+3.74%) |
Oct 27, 2023 | 8.190 | 8.215 | 7.740 | 7.760 | 1,063,155 | -0.35(-4.32%) |
Oct 26, 2023 | 8.380 | 8.390 | 8.085 | 8.110 | 1,116,139 | -0.20(-2.41%) |
Oct 25, 2023 | 8.350 | 8.465 | 8.261 | 8.310 | 1,090,856 | -0.20(-2.35%) |
Oct 24, 2023 | 8.210 | 8.520 | 8.200 | 8.510 | 1,213,765 | +0.34(+4.16%) |
Oct 23, 2023 | 8.460 | 8.500 | 8.170 | 8.170 | 1,137,354 | -0.28(-3.31%) |
Oct 20, 2023 | 8.240 | 8.580 | 8.100 | 8.450 | 1,404,743 | +0.25(+3.05%) |
Oct 19, 2023 | 8.330 | 8.330 | 8.090 | 8.200 | 1,067,527 | -0.18(-2.15%) |
Oct 18, 2023 | 8.600 | 8.600 | 8.301 | 8.380 | 1,065,937 | -0.17(-1.99%) |
Oct 17, 2023 | 8.460 | 8.781 | 8.410 | 8.550 | 1,019,621 | +0.03(+0.35%) |
Oct 16, 2023 | 8.370 | 8.555 | 8.175 | 8.520 | 1,217,956 | +0.15(+1.79%) |
Oct 13, 2023 | 8.330 | 8.540 | 8.210 | 8.370 | 1,162,464 | +0.04(+0.48%) |
Oct 12, 2023 | 8.880 | 8.880 | 8.310 | 8.330 | 1,086,389 | -0.53(-5.98%) |
Oct 11, 2023 | 8.800 | 9.000 | 8.770 | 8.860 | 905,942 | -0.02(-0.23%) |
Oct 10, 2023 | 8.670 | 8.970 | 8.650 | 8.880 | 970,774 | +0.23(+2.66%) |
Oct 09, 2023 | 8.790 | 8.815 | 8.370 | 8.650 | 737,356 | -0.20(-2.26%) |
Oct 06, 2023 | 8.730 | 8.990 | 8.690 | 8.850 | 711,451 | -0.12(-1.34%) |
Oct 05, 2023 | 8.880 | 9.070 | 8.740 | 8.970 | 1,248,341 | +0.04(+0.45%) |
Oct 04, 2023 | 9.190 | 9.190 | 8.810 | 8.930 | 802,174 | -0.25(-2.72%) |
Oct 03, 2023 | 8.990 | 9.195 | 8.910 | 9.180 | 827,703 | +0.19(+2.11%) |
Oct 02, 2023 | 9.380 | 9.380 | 8.940 | 8.990 | 1,208,561 | -0.38(-4.06%) |
Sep 29, 2023 | 9.300 | 9.490 | 9.292 | 9.370 | 1,192,853 | +0.16(+1.74%) |
Sep 28, 2023 | 9.250 | 9.300 | 9.100 | 9.210 | 1,124,701 | -0.05(-0.54%) |
Sep 27, 2023 | 9.320 | 9.380 | 9.095 | 9.260 | 1,365,794 | +0.01(+0.11%) |
Sep 26, 2023 | 9.190 | 9.580 | 9.165 | 9.250 | 1,157,308 | +0.04(+0.43%) |
Sep 25, 2023 | 9.280 | 9.330 | 9.150 | 9.210 | 1,516,685 | -0.14(-1.50%) |
Sep 22, 2023 | 9.160 | 9.515 | 8.900 | 9.350 | 2,258,187 | +0.21(+2.30%) |
Sep 21, 2023 | 9.260 | 9.330 | 9.070 | 9.140 | 1,419,320 | -0.23(-2.45%) |
Sep 20, 2023 | 9.820 | 9.880 | 9.350 | 9.370 | 1,284,979 | -0.48(-4.87%) |
Sep 19, 2023 | 9.600 | 9.850 | 9.600 | 9.850 | 1,711,639 | +0.22(+2.28%) |
Sep 18, 2023 | 9.790 | 9.790 | 9.470 | 9.630 | 1,368,522 | -0.19(-1.93%) |
Sep 15, 2023 | 10.05 | 10.14 | 9.735 | 9.820 | 6,902,805 | -0.22(-2.19%) |
Sep 14, 2023 | 10.02 | 10.27 | 9.890 | 10.04 | 2,261,321 | +0.04(+0.40%) |
Sep 13, 2023 | 10.50 | 10.60 | 9.980 | 10.00 | 2,911,944 | -0.49(-4.67%) |
Sep 12, 2023 | 10.68 | 10.82 | 10.47 | 10.49 | 1,858,184 | -0.24(-2.24%) |
Sep 11, 2023 | 11.04 | 11.25 | 10.45 | 10.73 | 3,695,725 | -0.27(-2.45%) |
Sep 08, 2023 | 11.14 | 11.20 | 10.57 | 11.00 | 2,224,943 | -0.56(-4.84%) |
Sep 07, 2023 | 11.95 | 11.99 | 11.48 | 11.56 | 1,843,950 | -0.51(-4.23%) |
Sep 06, 2023 | 12.25 | 12.35 | 11.86 | 12.07 | 1,166,602 | -0.18(-1.47%) |
Sep 05, 2023 | 12.48 | 12.48 | 12.07 | 12.25 | 1,211,989 | -0.26(-2.08%) |
Sep 01, 2023 | 12.80 | 12.82 | 12.48 | 12.51 | 993,944 | -0.15(-1.18%) |
Aug 31, 2023 | 12.90 | 12.95 | 12.65 | 12.66 | 830,989 | -0.24(-1.86%) |
Aug 30, 2023 | 13.04 | 13.07 | 12.87 | 12.90 | 779,332 | -0.14(-1.07%) |
Aug 29, 2023 | 13.06 | 13.06 | 12.81 | 13.04 | 875,878 | -0.07(-0.53%) |
Aug 28, 2023 | 12.98 | 13.27 | 12.97 | 13.11 | 994,986 | +0.22(+1.71%) |
Aug 25, 2023 | 12.89 | 12.98 | 12.57 | 12.89 | 833,885 | +0.04(+0.31%) |
Aug 24, 2023 | 12.99 | 12.99 | 12.80 | 12.85 | 1,151,322 | -0.12(-0.93%) |
Aug 23, 2023 | 12.90 | 13.12 | 12.82 | 12.97 | 835,036 | +0.07(+0.54%) |
Aug 22, 2023 | 12.79 | 13.06 | 12.68 | 12.90 | 727,813 | +0.20(+1.57%) |
Aug 21, 2023 | 12.22 | 12.84 | 12.14 | 12.70 | 1,140,186 | +0.42(+3.42%) |
Aug 18, 2023 | 12.61 | 12.82 | 12.24 | 12.28 | 1,226,088 | -0.43(-3.38%) |
Aug 17, 2023 | 12.86 | 13.00 | 12.71 | 12.71 | 824,996 | -0.15(-1.17%) |
Aug 16, 2023 | 13.05 | 13.18 | 12.78 | 12.86 | 862,285 | -0.28(-2.13%) |
Aug 15, 2023 | 13.16 | 13.22 | 12.82 | 13.14 | 1,117,859 | -0.08(-0.61%) |
Aug 14, 2023 | 13.24 | 13.31 | 12.91 | 13.22 | 800,385 | -0.15(-1.12%) |
Aug 11, 2023 | 13.26 | 13.56 | 13.20 | 13.37 | 1,163,087 | -0.01(-0.07%) |
Aug 10, 2023 | 13.46 | 13.85 | 13.23 | 13.38 | 1,280,010 | -0.12(-0.89%) |
Aug 09, 2023 | 13.40 | 13.60 | 13.26 | 13.50 | 1,169,552 | +0.13(+0.97%) |
Aug 08, 2023 | 13.00 | 13.42 | 12.88 | 13.37 | 1,263,668 | +0.41(+3.16%) |
Aug 07, 2023 | 13.50 | 13.51 | 12.91 | 12.96 | 1,732,921 | -0.66(-4.85%) |
Aug 04, 2023 | 13.92 | 14.27 | 13.51 | 13.62 | 1,374,906 | -0.35(-2.51%) |
Aug 03, 2023 | 14.00 | 14.09 | 13.72 | 13.97 | 956,506 | -0.07(-0.50%) |
Aug 02, 2023 | 14.06 | 14.10 | 13.70 | 14.04 | 690,799 | -0.20(-1.40%) |
Aug 01, 2023 | 14.07 | 14.26 | 13.87 | 14.24 | 895,802 | +0.16(+1.14%) |
Jul 31, 2023 | 14.10 | 14.24 | 13.94 | 14.08 | 836,975 | -0.06(-0.42%) |
Jul 28, 2023 | 13.83 | 14.20 | 13.81 | 14.14 | 751,264 | +0.38(+2.76%) |
Jul 27, 2023 | 14.12 | 14.15 | 13.63 | 13.76 | 921,347 | -0.29(-2.06%) |
Jul 26, 2023 | 13.95 | 14.14 | 13.77 | 14.05 | 983,126 | +0.06(+0.43%) |
Jul 25, 2023 | 14.00 | 14.24 | 13.92 | 13.99 | 1,449,951 | -0.04(-0.29%) |
Jul 24, 2023 | 14.15 | 14.45 | 13.84 | 14.03 | 2,619,492 | -0.32(-2.23%) |
Jul 21, 2023 | 12.98 | 14.36 | 12.90 | 14.35 | 6,145,416 | +1.65(+12.99%) |
Jul 20, 2023 | 13.70 | 13.93 | 12.56 | 12.70 | 13,553,073 | -10.35(-44.90%) |
Jul 19, 2023 | 22.94 | 23.19 | 22.82 | 23.05 | 590,671 | +0.21(+0.92%) |
Jul 18, 2023 | 23.05 | 23.36 | 22.68 | 22.84 | 862,181 | -0.19(-0.83%) |
Jul 17, 2023 | 23.12 | 23.52 | 23.01 | 23.03 | 671,259 | -0.06(-0.26%) |
Jul 14, 2023 | 23.36 | 23.36 | 22.76 | 23.09 | 673,531 | -0.28(-1.20%) |
Jul 13, 2023 | 23.84 | 23.87 | 23.32 | 23.37 | 594,780 | -0.47(-1.97%) |
Jul 12, 2023 | 23.58 | 24.46 | 23.43 | 23.84 | 828,823 | +0.71(+3.07%) |
Jul 11, 2023 | 23.46 | 23.50 | 23.05 | 23.13 | 448,381 | -0.30(-1.28%) |
Jul 10, 2023 | 22.96 | 23.56 | 22.83 | 23.43 | 990,332 | +0.44(+1.91%) |
Jul 07, 2023 | 22.82 | 23.38 | 22.80 | 22.99 | 731,949 | +0.15(+0.66%) |
Jul 06, 2023 | 24.06 | 24.12 | 22.80 | 22.84 | 1,058,428 | -1.55(-6.36%) |
Jul 05, 2023 | 24.59 | 24.99 | 24.33 | 24.39 | 1,238,047 | -0.23(-0.93%) |
Jul 03, 2023 | 24.41 | 24.85 | 24.38 | 24.62 | 320,322 | +0.09(+0.37%) |
Jun 30, 2023 | 25.11 | 25.11 | 24.19 | 24.53 | 887,297 | -0.44(-1.76%) |
Jun 29, 2023 | 24.79 | 25.37 | 24.70 | 24.97 | 1,124,377 | +0.09(+0.36%) |
Jun 28, 2023 | 24.74 | 25.15 | 24.38 | 24.88 | 730,319 | +0.14(+0.57%) |
Jun 27, 2023 | 23.83 | 24.92 | 23.65 | 24.74 | 818,430 | +0.97(+4.08%) |
Jun 26, 2023 | 24.47 | 24.47 | 23.56 | 23.77 | 1,056,554 | -0.79(-3.22%) |
Jun 23, 2023 | 24.80 | 24.89 | 24.53 | 24.56 | 1,817,007 | -0.35(-1.41%) |
Jun 22, 2023 | 24.92 | 24.98 | 24.55 | 24.91 | 480,172 | -0.01(-0.04%) |
Jun 21, 2023 | 24.62 | 25.11 | 24.41 | 24.92 | 580,668 | +0.10(+0.40%) |
Jun 20, 2023 | 25.18 | 25.26 | 24.80 | 24.82 | 825,759 | -0.41(-1.63%) |
Jun 16, 2023 | 26.13 | 26.14 | 25.08 | 25.23 | 2,078,627 | -0.73(-2.81%) |
Jun 15, 2023 | 25.89 | 26.04 | 25.59 | 25.96 | 660,190 | -0.06(-0.23%) |
Jun 14, 2023 | 26.50 | 26.74 | 25.77 | 26.02 | 691,705 | -0.65(-2.44%) |
Jun 13, 2023 | 27.02 | 27.48 | 26.61 | 26.67 | 1,037,124 | -0.25(-0.93%) |
Jun 12, 2023 | 25.47 | 26.97 | 25.41 | 26.92 | 946,410 | +1.49(+5.86%) |
Jun 09, 2023 | 25.97 | 26.09 | 25.34 | 25.43 | 926,682 | -0.45(-1.74%) |
Jun 08, 2023 | 25.84 | 26.08 | 25.54 | 25.88 | 428,715 | -0.02(-0.08%) |
Jun 07, 2023 | 25.94 | 26.42 | 25.63 | 25.90 | 587,744 | -0.14(-0.54%) |
Jun 06, 2023 | 26.81 | 26.93 | 25.84 | 26.04 | 796,881 | -0.64(-2.40%) |
Jun 05, 2023 | 27.02 | 27.37 | 26.58 | 26.68 | 737,606 | -0.61(-2.24%) |
Jun 02, 2023 | 27.16 | 27.36 | 26.90 | 27.29 | 664,056 | +0.40(+1.49%) |
Jun 01, 2023 | 25.67 | 26.92 | 25.50 | 26.89 | 815,404 | +0.22(+0.82%) |
May 31, 2023 | 26.05 | 26.91 | 25.74 | 26.67 | 1,267,451 | +0.72(+2.77%) |
May 30, 2023 | 26.08 | 26.50 | 25.42 | 25.95 | 623,778 | -0.10(-0.38%) |
May 26, 2023 | 25.81 | 26.26 | 25.66 | 26.05 | 618,152 | +0.28(+1.09%) |
May 25, 2023 | 25.31 | 26.40 | 25.31 | 25.77 | 710,476 | -0.33(-1.26%) |
May 24, 2023 | 26.74 | 27.24 | 25.75 | 26.10 | 1,143,482 | -0.63(-2.36%) |
May 23, 2023 | 25.73 | 27.05 | 25.73 | 26.73 | 1,217,946 | +0.99(+3.85%) |
May 22, 2023 | 25.46 | 25.93 | 25.37 | 25.74 | 872,335 | +0.40(+1.58%) |
May 19, 2023 | 25.12 | 25.74 | 25.05 | 25.34 | 764,926 | +0.45(+1.81%) |
May 18, 2023 | 24.92 | 25.07 | 24.47 | 24.89 | 606,887 | -0.12(-0.48%) |
May 17, 2023 | 24.87 | 25.03 | 24.18 | 25.01 | 765,960 | +0.14(+0.56%) |
May 16, 2023 | 25.31 | 25.89 | 24.73 | 24.87 | 813,471 | -0.77(-3.00%) |
May 15, 2023 | 24.74 | 25.94 | 24.60 | 25.64 | 1,254,911 | +0.95(+3.85%) |
May 12, 2023 | 24.35 | 24.69 | 24.17 | 24.69 | 561,814 | +0.44(+1.81%) |
May 11, 2023 | 24.26 | 24.39 | 23.78 | 24.25 | 861,232 | -0.19(-0.78%) |
May 10, 2023 | 24.58 | 24.97 | 24.39 | 24.44 | 809,599 | +0.19(+0.78%) |
May 09, 2023 | 23.97 | 24.47 | 23.42 | 24.25 | 794,474 | +0.11(+0.46%) |
May 08, 2023 | 24.50 | 24.50 | 23.85 | 24.14 | 643,313 | -0.36(-1.47%) |
May 05, 2023 | 24.64 | 25.20 | 23.24 | 24.50 | 1,217,512 | -1.00(-3.92%) |
May 04, 2023 | 25.26 | 25.76 | 24.73 | 25.50 | 738,190 | +0.11(+0.43%) |
May 03, 2023 | 24.73 | 25.95 | 24.70 | 25.39 | 1,164,447 | +0.77(+3.13%) |
May 02, 2023 | 25.01 | 25.14 | 24.00 | 24.62 | 868,678 | -0.54(-2.15%) |
May 01, 2023 | 24.96 | 25.35 | 24.92 | 25.16 | 551,616 | +0.01(+0.04%) |
Apr 28, 2023 | 24.40 | 25.25 | 24.31 | 25.15 | 733,219 | +0.66(+2.69%) |
Apr 27, 2023 | 24.32 | 24.66 | 24.17 | 24.49 | 543,610 | +0.04(+0.16%) |
Apr 26, 2023 | 24.75 | 25.00 | 24.22 | 24.45 | 553,584 | -0.49(-1.96%) |
Apr 25, 2023 | 25.32 | 25.39 | 24.81 | 24.94 | 633,793 | -0.46(-1.81%) |
Apr 24, 2023 | 25.88 | 25.88 | 25.20 | 25.40 | 612,699 | -0.58(-2.23%) |
Apr 21, 2023 | 24.88 | 26.14 | 24.76 | 25.98 | 1,604,255 | +1.22(+4.93%) |
Apr 20, 2023 | 24.92 | 25.08 | 24.67 | 24.76 | 558,510 | -0.34(-1.35%) |
Apr 19, 2023 | 24.93 | 25.24 | 24.56 | 25.10 | 575,819 | +0.10(+0.40%) |
Apr 18, 2023 | 25.25 | 25.28 | 24.71 | 25.00 | 965,449 | -0.02(-0.08%) |
Apr 17, 2023 | 24.72 | 25.08 | 24.51 | 25.02 | 754,469 | +0.47(+1.91%) |
Apr 14, 2023 | 24.75 | 25.20 | 24.48 | 24.55 | 851,331 | -0.20(-0.81%) |
Apr 13, 2023 | 23.80 | 25.04 | 23.75 | 24.75 | 934,486 | +1.06(+4.47%) |
Apr 12, 2023 | 23.78 | 23.86 | 23.46 | 23.69 | 687,198 | +0.18(+0.77%) |
Apr 11, 2023 | 23.69 | 23.99 | 23.44 | 23.51 | 576,922 | -0.24(-1.01%) |
Apr 10, 2023 | 23.81 | 23.87 | 23.46 | 23.75 | 701,768 | -0.16(-0.67%) |
Apr 06, 2023 | 23.31 | 24.24 | 23.08 | 23.91 | 662,421 | +0.71(+3.06%) |
Apr 05, 2023 | 23.27 | 23.62 | 22.87 | 23.20 | 681,062 | -0.13(-0.56%) |
Apr 04, 2023 | 23.33 | 23.39 | 23.00 | 23.33 | 1,221,735 | +0.05(+0.21%) |
Apr 03, 2023 | 23.14 | 23.32 | 23.01 | 23.28 | 918,523 | +0.01(+0.04%) |
Mar 31, 2023 | 23.08 | 23.36 | 22.88 | 23.27 | 825,740 | +0.27(+1.17%) |
Mar 30, 2023 | 22.77 | 23.04 | 22.60 | 23.00 | 896,430 | +0.28(+1.23%) |
Mar 29, 2023 | 22.87 | 22.99 | 22.59 | 22.72 | 742,536 | +0.14(+0.62%) |
Mar 28, 2023 | 22.88 | 23.00 | 22.33 | 22.58 | 631,286 | -0.43(-1.87%) |
Mar 27, 2023 | 22.52 | 23.13 | 22.39 | 23.01 | 717,928 | +0.52(+2.31%) |
Mar 24, 2023 | 22.15 | 22.75 | 22.01 | 22.49 | 830,246 | +0.23(+1.03%) |
Mar 23, 2023 | 22.57 | 22.93 | 22.03 | 22.26 | 928,655 | -0.08(-0.36%) |
Mar 22, 2023 | 23.00 | 23.05 | 22.29 | 22.34 | 1,127,871 | -0.69(-3.00%) |
Mar 21, 2023 | 23.86 | 23.95 | 22.97 | 23.03 | 990,632 | -0.73(-3.07%) |
Mar 20, 2023 | 23.85 | 24.45 | 23.40 | 23.76 | 1,227,491 | +0.09(+0.38%) |
Mar 17, 2023 | 24.11 | 24.41 | 23.42 | 23.67 | 3,299,291 | -0.51(-2.11%) |
Mar 16, 2023 | 23.52 | 24.26 | 23.16 | 24.18 | 1,102,942 | +0.66(+2.81%) |
Mar 15, 2023 | 23.27 | 23.82 | 22.80 | 23.52 | 962,778 | +0.00(+0.00%) |
Mar 14, 2023 | 23.00 | 23.83 | 22.78 | 23.52 | 1,002,247 | +0.97(+4.30%) |
Mar 13, 2023 | 22.36 | 22.96 | 22.11 | 22.55 | 1,312,141 | -0.06(-0.27%) |
Mar 10, 2023 | 23.10 | 23.23 | 22.20 | 22.61 | 1,541,755 | -0.39(-1.70%) |
Mar 09, 2023 | 22.71 | 23.22 | 22.71 | 23.00 | 1,232,219 | +0.34(+1.50%) |
Mar 08, 2023 | 22.74 | 22.94 | 22.08 | 22.66 | 1,254,602 | -0.13(-0.57%) |
Mar 07, 2023 | 22.88 | 23.19 | 22.09 | 22.79 | 1,154,413 | -0.30(-1.30%) |
Mar 06, 2023 | 24.45 | 24.45 | 22.86 | 23.09 | 1,528,167 | +0.25(+1.09%) |
Mar 03, 2023 | 22.82 | 23.30 | 22.73 | 22.84 | 858,272 | +0.23(+1.02%) |
Mar 02, 2023 | 22.38 | 22.70 | 22.12 | 22.61 | 758,235 | +0.01(+0.04%) |