Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.27 | 21.49 | 21.12 | 21.24 | 244,844 | +0.32(+1.51%) |
Feb 28, 2024 | 20.72 | 21.31 | 20.72 | 20.92 | 396,636 | +0.00(+0.00%) |
Feb 27, 2024 | 20.89 | 21.10 | 20.86 | 20.92 | 191,100 | +0.23(+1.09%) |
Feb 26, 2024 | 21.07 | 21.23 | 20.69 | 20.69 | 217,456 | -0.50(-2.37%) |
Feb 23, 2024 | 21.19 | 21.50 | 21.06 | 21.20 | 273,748 | -0.10(-0.46%) |
Feb 22, 2024 | 21.48 | 21.48 | 21.13 | 21.30 | 266,852 | -0.23(-1.05%) |
Feb 21, 2024 | 21.25 | 21.59 | 21.25 | 21.52 | 596,500 | +0.23(+1.06%) |
Feb 20, 2024 | 21.16 | 21.58 | 21.16 | 21.30 | 209,771 | -0.15(-0.69%) |
Feb 16, 2024 | 21.26 | 21.69 | 21.00 | 21.44 | 290,879 | -0.21(-0.95%) |
Feb 15, 2024 | 21.41 | 21.87 | 21.41 | 21.65 | 371,620 | +0.45(+2.14%) |
Feb 14, 2024 | 21.44 | 21.51 | 21.11 | 21.20 | 290,721 | +0.07(+0.33%) |
Feb 13, 2024 | 21.33 | 21.33 | 20.77 | 21.13 | 390,537 | -1.05(-4.75%) |
Feb 12, 2024 | 21.99 | 22.43 | 21.99 | 22.18 | 191,041 | +0.27(+1.21%) |
Feb 09, 2024 | 21.84 | 22.06 | 21.66 | 21.92 | 530,414 | +0.08(+0.36%) |
Feb 08, 2024 | 21.16 | 22.00 | 21.09 | 21.84 | 301,742 | +0.56(+2.64%) |
Feb 07, 2024 | 21.32 | 21.50 | 20.85 | 21.28 | 535,928 | -0.18(-0.83%) |
Feb 06, 2024 | 21.20 | 21.65 | 21.20 | 21.45 | 223,333 | +0.12(+0.55%) |
Feb 05, 2024 | 21.56 | 21.60 | 21.26 | 21.33 | 189,131 | -0.60(-2.74%) |
Feb 02, 2024 | 21.66 | 22.14 | 21.57 | 21.93 | 347,664 | -0.16(-0.71%) |
Feb 01, 2024 | 22.08 | 22.11 | 21.27 | 22.09 | 331,856 | +0.01(+0.04%) |
Jan 31, 2024 | 22.89 | 22.89 | 21.96 | 22.08 | 551,516 | -0.80(-3.49%) |
Jan 30, 2024 | 23.28 | 23.41 | 22.82 | 22.88 | 334,814 | -0.55(-2.35%) |
Jan 29, 2024 | 23.20 | 23.52 | 23.06 | 23.43 | 238,578 | +0.20(+0.85%) |
Jan 26, 2024 | 23.55 | 23.55 | 23.13 | 23.23 | 256,388 | -0.15(-0.63%) |
Jan 25, 2024 | 23.40 | 23.45 | 23.19 | 23.38 | 520,567 | +0.42(+1.84%) |
Jan 24, 2024 | 23.44 | 23.45 | 22.78 | 22.96 | 347,149 | -0.10(-0.43%) |
Jan 23, 2024 | 23.43 | 23.48 | 22.75 | 23.06 | 435,496 | -0.10(-0.42%) |
Jan 22, 2024 | 22.81 | 23.27 | 22.81 | 23.16 | 491,253 | +0.51(+2.26%) |
Jan 19, 2024 | 22.04 | 22.67 | 21.69 | 22.64 | 461,296 | +0.70(+3.19%) |
Jan 18, 2024 | 22.20 | 22.21 | 21.66 | 21.94 | 237,942 | -0.18(-0.80%) |
Jan 17, 2024 | 22.08 | 22.40 | 21.68 | 22.12 | 292,201 | -0.42(-1.88%) |
Jan 16, 2024 | 22.77 | 22.79 | 22.39 | 22.55 | 230,418 | -0.52(-2.26%) |
Jan 12, 2024 | 23.48 | 23.48 | 22.90 | 23.07 | 156,235 | -0.02(-0.09%) |
Jan 11, 2024 | 23.19 | 23.25 | 22.75 | 23.09 | 315,586 | -0.30(-1.26%) |
Jan 10, 2024 | 22.92 | 23.48 | 22.89 | 23.38 | 347,203 | +0.59(+2.59%) |
Jan 09, 2024 | 22.51 | 22.61 | 22.42 | 22.79 | 254,732 | -0.08(-0.34%) |
Jan 08, 2024 | 22.39 | 22.95 | 22.36 | 22.87 | 201,889 | +0.44(+1.98%) |
Jan 05, 2024 | 21.83 | 22.62 | 21.77 | 22.43 | 345,880 | +0.32(+1.43%) |
Jan 04, 2024 | 21.95 | 22.31 | 21.85 | 22.11 | 220,051 | +0.20(+0.90%) |
Jan 03, 2024 | 22.51 | 22.51 | 21.86 | 21.92 | 276,151 | -0.67(-2.96%) |
Jan 02, 2024 | 22.16 | 22.77 | 22.09 | 22.58 | 275,094 | +0.42(+1.91%) |
Dec 29, 2023 | 22.62 | 22.62 | 22.16 | 22.16 | 300,866 | -0.45(-2.00%) |
Dec 28, 2023 | 22.33 | 22.65 | 22.30 | 22.61 | 275,387 | +0.10(+0.44%) |
Dec 27, 2023 | 22.71 | 22.77 | 22.44 | 22.52 | 194,121 | -0.17(-0.74%) |
Dec 26, 2023 | 22.40 | 22.71 | 22.24 | 22.68 | 148,722 | +0.38(+1.72%) |
Dec 22, 2023 | 22.60 | 22.94 | 22.29 | 22.30 | 312,579 | -0.10(-0.44%) |
Dec 21, 2023 | 22.42 | 22.68 | 22.13 | 22.40 | 346,220 | +0.12(+0.53%) |
Dec 20, 2023 | 22.26 | 22.98 | 22.24 | 22.28 | 391,484 | -0.04(-0.18%) |
Dec 19, 2023 | 22.41 | 22.59 | 22.31 | 22.32 | 530,245 | +0.11(+0.49%) |
Dec 18, 2023 | 22.81 | 22.81 | 22.21 | 22.21 | 340,024 | -0.43(-1.91%) |
Dec 15, 2023 | 23.04 | 23.20 | 22.54 | 22.64 | 1,052,173 | -0.46(-2.00%) |
Dec 14, 2023 | 22.88 | 23.35 | 22.79 | 23.11 | 677,271 | +0.94(+4.22%) |
Dec 13, 2023 | 21.20 | 22.35 | 20.98 | 22.17 | 469,442 | +1.08(+5.14%) |
Dec 12, 2023 | 21.16 | 21.26 | 20.92 | 21.09 | 864,003 | -0.04(-0.19%) |
Dec 11, 2023 | 21.10 | 21.28 | 21.03 | 21.13 | 501,432 | -0.05(-0.23%) |
Dec 08, 2023 | 21.04 | 21.20 | 20.78 | 21.18 | 421,151 | +0.03(+0.14%) |
Dec 07, 2023 | 20.98 | 21.30 | 20.73 | 21.15 | 426,062 | +0.30(+1.42%) |
Dec 06, 2023 | 20.96 | 21.17 | 20.68 | 20.85 | 494,983 | +0.12(+0.57%) |
Dec 05, 2023 | 20.62 | 20.74 | 20.29 | 20.73 | 353,106 | +0.04(+0.19%) |
Dec 04, 2023 | 20.36 | 20.82 | 20.36 | 20.70 | 403,947 | +0.24(+1.19%) |
Dec 01, 2023 | 19.39 | 20.52 | 19.39 | 20.45 | 559,889 | +0.93(+4.77%) |
Nov 30, 2023 | 19.27 | 19.55 | 19.03 | 19.52 | 752,801 | +0.33(+1.72%) |
Nov 29, 2023 | 19.19 | 19.65 | 19.16 | 19.19 | 376,484 | +0.22(+1.18%) |
Nov 28, 2023 | 18.37 | 18.98 | 18.20 | 18.97 | 396,674 | +0.54(+2.95%) |
Nov 27, 2023 | 18.13 | 18.59 | 17.87 | 18.43 | 551,686 | +0.21(+1.17%) |
Nov 24, 2023 | 18.12 | 18.23 | 18.03 | 18.21 | 123,951 | +0.03(+0.16%) |
Nov 22, 2023 | 18.28 | 18.29 | 18.07 | 18.18 | 303,600 | +0.14(+0.75%) |
Nov 21, 2023 | 18.27 | 18.36 | 17.99 | 18.05 | 374,611 | -0.45(-2.41%) |
Nov 20, 2023 | 18.78 | 18.78 | 18.39 | 18.49 | 350,641 | -0.15(-0.78%) |
Nov 17, 2023 | 18.91 | 18.91 | 18.59 | 18.64 | 643,383 | -0.03(-0.16%) |
Nov 16, 2023 | 19.30 | 19.40 | 18.66 | 18.67 | 288,702 | -0.63(-3.26%) |
Nov 15, 2023 | 19.37 | 19.73 | 19.27 | 19.30 | 343,406 | -0.07(-0.35%) |
Nov 14, 2023 | 18.79 | 19.73 | 18.79 | 19.37 | 358,471 | +1.45(+8.12%) |
Nov 13, 2023 | 17.69 | 17.92 | 17.45 | 17.91 | 250,652 | +0.08(+0.43%) |
Nov 10, 2023 | 18.07 | 18.09 | 17.74 | 17.84 | 311,385 | -0.02(-0.11%) |
Nov 09, 2023 | 18.56 | 18.56 | 17.75 | 17.85 | 434,617 | -0.54(-2.95%) |
Nov 08, 2023 | 18.62 | 18.62 | 18.27 | 18.40 | 263,983 | -0.12(-0.63%) |
Nov 07, 2023 | 19.03 | 19.14 | 18.46 | 18.51 | 367,253 | -0.58(-3.05%) |
Nov 06, 2023 | 19.25 | 19.52 | 18.90 | 19.10 | 268,783 | -0.24(-1.25%) |
Nov 03, 2023 | 18.94 | 19.35 | 18.78 | 19.34 | 330,790 | +0.87(+4.72%) |
Nov 02, 2023 | 17.75 | 18.49 | 17.67 | 18.47 | 458,730 | +1.05(+6.01%) |
Nov 01, 2023 | 17.19 | 17.46 | 17.03 | 17.42 | 528,235 | +0.21(+1.24%) |
Oct 31, 2023 | 17.49 | 17.59 | 17.11 | 17.21 | 716,459 | -0.17(-1.00%) |
Oct 30, 2023 | 17.30 | 17.48 | 16.98 | 17.38 | 253,641 | +0.21(+1.24%) |
Oct 27, 2023 | 17.27 | 17.36 | 16.98 | 17.17 | 331,206 | -0.14(-0.78%) |
Oct 26, 2023 | 17.05 | 17.46 | 16.93 | 17.30 | 365,444 | +0.34(+2.00%) |
Oct 25, 2023 | 16.86 | 17.13 | 16.71 | 16.96 | 378,831 | -0.12(-0.68%) |
Oct 24, 2023 | 17.24 | 17.42 | 17.01 | 17.08 | 490,649 | +0.04(+0.23%) |
Oct 23, 2023 | 17.30 | 17.55 | 16.62 | 17.04 | 1,160,534 | -0.39(-2.22%) |
Oct 20, 2023 | 17.63 | 17.73 | 17.43 | 17.43 | 203,558 | -0.10(-0.55%) |
Oct 19, 2023 | 17.82 | 18.21 | 17.52 | 17.53 | 208,327 | -0.50(-2.80%) |
Oct 18, 2023 | 18.26 | 18.26 | 17.99 | 18.03 | 142,724 | -0.44(-2.36%) |
Oct 17, 2023 | 17.99 | 18.66 | 17.99 | 18.47 | 275,799 | +0.31(+1.71%) |
Oct 16, 2023 | 17.95 | 18.22 | 17.82 | 18.16 | 224,279 | +0.43(+2.41%) |
Oct 13, 2023 | 17.99 | 18.00 | 17.50 | 17.73 | 214,201 | -0.15(-0.81%) |
Oct 12, 2023 | 18.23 | 18.23 | 17.69 | 17.87 | 187,743 | -0.39(-2.12%) |
Oct 11, 2023 | 18.05 | 18.29 | 17.93 | 18.26 | 296,940 | +0.38(+2.11%) |
Oct 10, 2023 | 17.80 | 18.09 | 17.74 | 17.88 | 226,889 | +0.09(+0.49%) |
Oct 09, 2023 | 17.42 | 17.95 | 17.42 | 17.80 | 152,565 | +0.16(+0.93%) |
Oct 06, 2023 | 17.64 | 17.82 | 17.10 | 17.63 | 239,303 | -0.19(-1.09%) |
Oct 05, 2023 | 17.80 | 18.00 | 17.61 | 17.83 | 319,431 | -0.02(-0.11%) |
Oct 04, 2023 | 17.63 | 17.88 | 17.55 | 17.85 | 229,277 | +0.28(+1.60%) |
Oct 03, 2023 | 18.27 | 18.30 | 17.39 | 17.56 | 497,022 | -0.89(-4.83%) |
Oct 02, 2023 | 18.81 | 18.81 | 18.27 | 18.46 | 281,041 | -0.40(-2.11%) |
Sep 29, 2023 | 19.19 | 19.27 | 18.66 | 18.85 | 366,914 | -0.06(-0.31%) |
Sep 28, 2023 | 18.50 | 18.99 | 18.50 | 18.91 | 369,976 | +0.50(+2.74%) |
Sep 27, 2023 | 18.38 | 18.69 | 18.32 | 18.41 | 424,305 | +0.12(+0.64%) |
Sep 26, 2023 | 18.24 | 18.48 | 18.12 | 18.29 | 461,667 | -0.09(-0.48%) |
Sep 25, 2023 | 18.27 | 18.39 | 18.29 | 18.38 | 595,900 | -0.04(-0.21%) |
Sep 22, 2023 | 18.70 | 18.96 | 18.40 | 18.42 | 453,625 | -0.25(-1.35%) |
Sep 21, 2023 | 19.53 | 19.53 | 18.66 | 18.67 | 394,606 | -1.03(-5.22%) |
Sep 20, 2023 | 20.12 | 20.32 | 19.70 | 19.70 | 194,875 | -0.22(-1.12%) |
Sep 19, 2023 | 19.82 | 20.04 | 19.75 | 19.92 | 288,821 | +0.15(+0.74%) |
Sep 18, 2023 | 19.86 | 20.04 | 19.64 | 19.77 | 217,329 | -0.16(-0.83%) |
Sep 15, 2023 | 20.02 | 20.13 | 19.73 | 19.94 | 1,708,877 | -0.20(-1.01%) |
Sep 14, 2023 | 19.86 | 20.19 | 19.86 | 20.14 | 331,749 | +0.53(+2.72%) |
Sep 13, 2023 | 20.03 | 20.03 | 19.57 | 19.61 | 372,318 | -0.35(-1.75%) |
Sep 12, 2023 | 19.82 | 19.97 | 19.75 | 19.96 | 278,772 | +0.11(+0.54%) |
Sep 11, 2023 | 20.03 | 20.16 | 19.73 | 19.85 | 406,600 | +0.00(+0.00%) |
Sep 08, 2023 | 19.92 | 20.14 | 19.71 | 19.85 | 370,829 | -0.17(-0.87%) |
Sep 07, 2023 | 20.06 | 20.22 | 19.98 | 20.03 | 263,565 | -0.14(-0.67%) |
Sep 06, 2023 | 19.97 | 20.21 | 19.79 | 20.16 | 282,542 | +0.33(+1.66%) |
Sep 05, 2023 | 20.28 | 20.36 | 19.78 | 19.83 | 567,651 | -0.72(-3.48%) |
Sep 01, 2023 | 20.61 | 20.73 | 20.42 | 20.55 | 212,245 | +0.12(+0.61%) |
Aug 31, 2023 | 20.51 | 20.59 | 20.31 | 20.42 | 294,181 | -0.15(-0.74%) |
Aug 30, 2023 | 20.49 | 20.66 | 20.41 | 20.58 | 568,355 | +0.04(+0.19%) |
Aug 29, 2023 | 20.29 | 20.59 | 20.16 | 20.54 | 197,735 | +0.22(+1.08%) |
Aug 28, 2023 | 19.94 | 20.49 | 19.92 | 20.32 | 243,544 | +0.49(+2.45%) |
Aug 25, 2023 | 19.98 | 20.15 | 19.82 | 19.83 | 118,593 | -0.12(-0.62%) |
Aug 24, 2023 | 19.92 | 20.39 | 19.92 | 19.96 | 208,962 | -0.01(-0.05%) |
Aug 23, 2023 | 19.70 | 20.00 | 19.48 | 19.97 | 147,634 | +0.45(+2.30%) |
Aug 22, 2023 | 19.73 | 19.85 | 19.47 | 19.52 | 158,961 | -0.15(-0.78%) |
Aug 21, 2023 | 19.93 | 19.98 | 19.59 | 19.67 | 291,183 | -0.27(-1.34%) |
Aug 18, 2023 | 19.72 | 20.02 | 19.72 | 19.94 | 189,081 | +0.05(+0.24%) |
Aug 17, 2023 | 19.98 | 20.19 | 19.87 | 19.89 | 200,949 | -0.11(-0.57%) |
Aug 16, 2023 | 20.31 | 20.34 | 19.98 | 20.00 | 341,540 | -0.28(-1.36%) |
Aug 15, 2023 | 20.61 | 20.61 | 20.22 | 20.28 | 277,482 | -0.64(-3.06%) |
Aug 14, 2023 | 21.12 | 21.16 | 20.82 | 20.92 | 236,392 | -0.33(-1.57%) |
Aug 11, 2023 | 21.07 | 21.28 | 21.06 | 21.25 | 152,236 | +0.09(+0.41%) |
Aug 10, 2023 | 21.38 | 21.62 | 21.05 | 21.17 | 317,182 | -0.18(-0.85%) |
Aug 09, 2023 | 21.41 | 21.51 | 21.14 | 21.35 | 283,238 | -0.13(-0.62%) |
Aug 08, 2023 | 21.55 | 21.64 | 21.28 | 21.48 | 291,670 | -0.42(-1.92%) |
Aug 07, 2023 | 21.46 | 21.91 | 21.35 | 21.90 | 336,493 | +0.44(+2.04%) |
Aug 04, 2023 | 21.33 | 21.68 | 21.27 | 21.46 | 638,015 | +0.18(+0.85%) |
Aug 03, 2023 | 21.14 | 21.34 | 20.88 | 21.28 | 309,184 | +0.04(+0.18%) |
Aug 02, 2023 | 20.90 | 21.30 | 20.90 | 21.24 | 177,484 | +0.07(+0.32%) |
Aug 01, 2023 | 21.48 | 21.48 | 20.81 | 21.18 | 494,681 | -0.29(-1.33%) |
Jul 31, 2023 | 21.33 | 21.57 | 21.26 | 21.46 | 316,110 | +0.10(+0.45%) |
Jul 28, 2023 | 21.44 | 21.50 | 21.23 | 21.37 | 248,250 | +0.19(+0.90%) |
Jul 27, 2023 | 21.46 | 21.69 | 21.13 | 21.18 | 324,038 | -0.29(-1.33%) |
Jul 26, 2023 | 21.03 | 22.10 | 21.03 | 21.46 | 492,378 | +0.20(+0.94%) |
Jul 25, 2023 | 21.28 | 21.45 | 21.10 | 21.26 | 617,969 | -0.11(-0.54%) |
Jul 24, 2023 | 20.96 | 21.52 | 20.96 | 21.38 | 369,897 | +0.40(+1.91%) |
Jul 21, 2023 | 21.23 | 21.23 | 20.82 | 20.98 | 763,165 | -0.12(-0.59%) |
Jul 20, 2023 | 21.28 | 21.28 | 20.84 | 21.10 | 596,950 | -0.10(-0.49%) |
Jul 19, 2023 | 20.82 | 21.30 | 20.80 | 21.21 | 431,485 | +0.57(+2.77%) |
Jul 18, 2023 | 19.98 | 20.75 | 19.87 | 20.63 | 543,701 | +0.74(+3.74%) |
Jul 17, 2023 | 19.79 | 19.98 | 19.69 | 19.89 | 367,049 | +0.06(+0.29%) |
Jul 14, 2023 | 19.80 | 19.87 | 19.54 | 19.83 | 233,102 | -0.08(-0.38%) |
Jul 13, 2023 | 19.61 | 19.91 | 19.54 | 19.91 | 265,455 | +0.27(+1.36%) |
Jul 12, 2023 | 19.97 | 20.17 | 19.61 | 19.64 | 367,446 | +0.05(+0.24%) |
Jul 11, 2023 | 19.18 | 19.65 | 19.04 | 19.59 | 309,915 | +0.55(+2.91%) |
Jul 10, 2023 | 18.79 | 19.09 | 18.70 | 19.04 | 280,409 | +0.21(+1.11%) |
Jul 07, 2023 | 18.42 | 19.12 | 18.41 | 18.83 | 336,340 | +0.43(+2.33%) |
Jul 06, 2023 | 18.32 | 18.46 | 17.96 | 18.40 | 261,892 | -0.22(-1.18%) |
Jul 05, 2023 | 18.63 | 18.92 | 18.33 | 18.62 | 412,727 | -0.15(-0.81%) |
Jul 03, 2023 | 18.22 | 18.87 | 18.22 | 18.77 | 237,037 | +0.46(+2.50%) |
Jun 30, 2023 | 18.48 | 18.58 | 18.04 | 18.32 | 553,118 | +0.04(+0.21%) |
Jun 29, 2023 | 17.78 | 18.33 | 17.56 | 18.28 | 354,471 | +0.49(+2.73%) |
Jun 28, 2023 | 18.37 | 18.37 | 17.69 | 17.79 | 435,838 | -0.52(-2.86%) |
Jun 27, 2023 | 17.95 | 18.49 | 17.71 | 18.32 | 396,678 | +0.39(+2.18%) |
Jun 26, 2023 | 17.25 | 18.10 | 17.21 | 17.92 | 564,596 | +0.68(+3.93%) |
Jun 23, 2023 | 17.38 | 17.61 | 17.01 | 17.25 | 1,168,880 | -0.35(-2.01%) |
Jun 22, 2023 | 18.33 | 18.33 | 17.50 | 17.60 | 479,482 | -0.62(-3.40%) |
Jun 21, 2023 | 18.28 | 18.36 | 17.98 | 18.22 | 256,800 | -0.19(-1.04%) |
Jun 20, 2023 | 18.74 | 18.74 | 18.30 | 18.41 | 308,945 | -0.38(-2.03%) |
Jun 16, 2023 | 19.00 | 19.00 | 18.62 | 18.79 | 800,478 | -0.08(-0.40%) |
Jun 15, 2023 | 18.60 | 18.88 | 18.41 | 18.87 | 307,266 | +0.28(+1.49%) |
Jun 14, 2023 | 18.84 | 19.06 | 18.45 | 18.59 | 334,830 | -0.16(-0.86%) |
Jun 13, 2023 | 18.79 | 19.19 | 18.72 | 18.75 | 311,005 | -0.03(-0.15%) |
Jun 12, 2023 | 18.89 | 19.05 | 18.64 | 18.78 | 358,281 | -0.14(-0.76%) |
Jun 09, 2023 | 18.80 | 19.04 | 18.62 | 18.93 | 298,558 | +0.06(+0.30%) |
Jun 08, 2023 | 19.42 | 19.42 | 18.73 | 18.87 | 449,578 | -0.57(-2.94%) |
Jun 07, 2023 | 18.59 | 19.58 | 18.56 | 19.44 | 576,183 | +0.92(+4.94%) |
Jun 06, 2023 | 18.13 | 18.74 | 18.08 | 18.53 | 497,609 | +0.39(+2.17%) |
Jun 05, 2023 | 18.28 | 18.41 | 17.86 | 18.13 | 290,316 | -0.24(-1.33%) |
Jun 02, 2023 | 18.01 | 18.51 | 17.90 | 18.38 | 418,759 | +0.72(+4.09%) |
Jun 01, 2023 | 17.94 | 17.94 | 17.48 | 17.65 | 348,208 | -0.22(-1.21%) |
May 31, 2023 | 17.92 | 18.08 | 17.82 | 17.87 | 793,694 | -0.16(-0.88%) |
May 30, 2023 | 17.88 | 18.12 | 17.78 | 18.03 | 348,421 | +0.23(+1.32%) |
May 26, 2023 | 17.76 | 17.86 | 17.54 | 17.79 | 403,401 | +0.11(+0.64%) |
May 25, 2023 | 17.59 | 17.82 | 17.30 | 17.68 | 405,806 | -0.23(-1.31%) |
May 24, 2023 | 18.30 | 18.40 | 17.81 | 17.92 | 512,455 | -0.46(-2.50%) |
May 23, 2023 | 18.17 | 18.88 | 18.11 | 18.38 | 385,331 | +0.25(+1.40%) |
May 22, 2023 | 17.92 | 18.28 | 17.71 | 18.12 | 542,763 | +0.33(+1.85%) |
May 19, 2023 | 17.86 | 18.24 | 17.73 | 17.79 | 772,715 | +0.12(+0.69%) |
May 18, 2023 | 17.47 | 17.72 | 17.30 | 17.67 | 354,317 | +0.10(+0.59%) |
May 17, 2023 | 17.33 | 17.74 | 17.18 | 17.57 | 542,506 | +0.38(+2.24%) |
May 16, 2023 | 17.70 | 17.80 | 17.17 | 17.18 | 318,565 | -0.58(-3.27%) |
May 15, 2023 | 17.78 | 17.93 | 17.59 | 17.77 | 506,604 | +0.15(+0.85%) |
May 12, 2023 | 17.84 | 17.98 | 17.48 | 17.62 | 435,581 | -0.07(-0.42%) |
May 11, 2023 | 17.77 | 17.77 | 17.41 | 17.69 | 381,113 | -0.08(-0.42%) |
May 10, 2023 | 17.99 | 18.09 | 17.51 | 17.77 | 324,504 | +0.08(+0.48%) |
May 09, 2023 | 17.53 | 17.79 | 17.28 | 17.68 | 534,765 | -0.03(-0.16%) |
May 08, 2023 | 17.92 | 17.99 | 17.62 | 17.71 | 575,633 | -0.03(-0.16%) |
May 05, 2023 | 17.85 | 18.38 | 17.46 | 17.74 | 702,683 | +0.23(+1.29%) |
May 04, 2023 | 16.70 | 17.58 | 16.61 | 17.51 | 1,109,134 | +0.84(+5.06%) |
May 03, 2023 | 16.75 | 17.12 | 16.50 | 16.67 | 788,068 | +0.06(+0.34%) |
May 02, 2023 | 16.67 | 16.74 | 16.00 | 16.61 | 766,644 | -0.24(-1.45%) |
May 01, 2023 | 17.00 | 17.11 | 16.70 | 16.86 | 438,881 | -0.22(-1.26%) |
Apr 28, 2023 | 17.17 | 17.76 | 16.92 | 17.07 | 436,397 | -0.08(-0.49%) |
Apr 27, 2023 | 16.63 | 17.21 | 16.63 | 17.16 | 439,900 | +0.38(+2.24%) |
Apr 26, 2023 | 16.44 | 17.17 | 16.44 | 16.78 | 728,889 | +0.47(+2.88%) |
Apr 25, 2023 | 16.43 | 16.67 | 16.23 | 16.31 | 403,662 | -0.43(-2.58%) |
Apr 24, 2023 | 16.85 | 16.96 | 16.54 | 16.74 | 291,922 | -0.08(-0.50%) |
Apr 21, 2023 | 17.12 | 17.16 | 16.63 | 16.83 | 278,390 | -0.23(-1.32%) |
Apr 20, 2023 | 17.06 | 17.24 | 16.97 | 17.05 | 450,037 | -0.18(-1.03%) |
Apr 19, 2023 | 16.54 | 17.25 | 16.42 | 17.23 | 391,325 | +0.58(+3.49%) |
Apr 18, 2023 | 17.04 | 17.04 | 16.56 | 16.65 | 384,422 | -0.47(-2.74%) |
Apr 17, 2023 | 16.38 | 17.12 | 16.27 | 17.12 | 418,807 | +0.75(+4.58%) |
Apr 14, 2023 | 16.72 | 16.93 | 16.21 | 16.37 | 490,578 | -0.25(-1.52%) |
Apr 13, 2023 | 16.57 | 16.82 | 16.37 | 16.62 | 480,035 | +0.03(+0.17%) |
Apr 12, 2023 | 17.23 | 17.23 | 16.50 | 16.59 | 578,364 | -0.43(-2.53%) |
Apr 11, 2023 | 17.29 | 17.32 | 16.92 | 17.02 | 851,389 | -0.07(-0.38%) |
Apr 10, 2023 | 17.38 | 17.49 | 16.64 | 17.09 | 612,447 | -0.31(-1.78%) |
Apr 06, 2023 | 17.46 | 17.47 | 17.09 | 17.40 | 403,910 | +0.09(+0.54%) |
Apr 05, 2023 | 16.88 | 17.34 | 16.82 | 17.31 | 703,108 | +0.30(+1.77%) |
Apr 04, 2023 | 17.31 | 17.31 | 16.78 | 17.01 | 358,628 | -0.16(-0.93%) |
Apr 03, 2023 | 17.53 | 17.62 | 16.99 | 17.17 | 434,507 | -0.27(-1.56%) |
Mar 31, 2023 | 17.13 | 17.44 | 16.98 | 17.44 | 600,881 | +0.48(+2.82%) |
Mar 30, 2023 | 17.13 | 17.25 | 16.82 | 16.96 | 347,842 | +0.07(+0.44%) |
Mar 29, 2023 | 16.57 | 16.93 | 16.51 | 16.88 | 407,428 | +0.43(+2.62%) |
Mar 28, 2023 | 16.04 | 16.50 | 15.88 | 16.45 | 521,171 | +0.25(+1.56%) |
Mar 27, 2023 | 16.30 | 16.44 | 16.12 | 16.20 | 461,189 | +0.17(+1.05%) |
Mar 24, 2023 | 15.26 | 16.04 | 15.05 | 16.03 | 573,390 | +0.57(+3.70%) |
Mar 23, 2023 | 16.03 | 16.20 | 15.36 | 15.46 | 693,374 | -0.52(-3.23%) |
Mar 22, 2023 | 16.96 | 17.01 | 15.96 | 15.97 | 654,068 | -1.07(-6.27%) |
Mar 21, 2023 | 16.87 | 17.32 | 16.73 | 17.04 | 953,449 | +0.58(+3.53%) |
Mar 20, 2023 | 16.56 | 17.07 | 16.26 | 16.46 | 1,220,174 | +0.14(+0.86%) |
Mar 17, 2023 | 17.32 | 17.43 | 16.25 | 16.32 | 2,336,434 | -1.14(-6.55%) |
Mar 16, 2023 | 17.51 | 17.84 | 16.81 | 17.47 | 1,175,900 | -0.19(-1.06%) |
Mar 15, 2023 | 17.33 | 17.84 | 17.15 | 17.65 | 1,358,430 | -0.13(-0.74%) |
Mar 14, 2023 | 18.96 | 18.96 | 17.52 | 17.78 | 966,897 | -0.54(-2.97%) |
Mar 13, 2023 | 18.40 | 18.65 | 17.64 | 18.33 | 1,735,676 | -0.23(-1.26%) |
Mar 10, 2023 | 19.89 | 20.17 | 18.33 | 18.56 | 1,485,207 | -1.49(-7.44%) |
Mar 09, 2023 | 21.11 | 21.36 | 19.99 | 20.05 | 1,950,655 | -1.05(-4.98%) |
Mar 08, 2023 | 21.83 | 21.94 | 20.65 | 21.11 | 3,108,238 | -0.72(-3.31%) |
Mar 07, 2023 | 22.67 | 22.81 | 21.48 | 21.83 | 867,432 | -0.80(-3.52%) |
Mar 06, 2023 | 23.04 | 23.06 | 22.56 | 22.62 | 362,586 | -0.34(-1.49%) |
Mar 03, 2023 | 23.12 | 23.23 | 22.92 | 22.96 | 363,141 | -0.06(-0.28%) |
Mar 02, 2023 | 23.05 | 23.09 | 22.84 | 23.03 | 424,717 | -0.18(-0.76%) |