Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.28 | 21.99 | 20.83 | 21.93 | 2,130,670 | +0.58(+2.72%) |
Feb 28, 2024 | 21.02 | 21.51 | 19.69 | 21.35 | 5,851,102 | +3.86(+22.07%) |
Feb 27, 2024 | 17.13 | 17.77 | 17.05 | 17.49 | 2,964,942 | +0.52(+3.06%) |
Feb 26, 2024 | 16.23 | 17.02 | 15.87 | 16.97 | 1,391,192 | +0.73(+4.50%) |
Feb 23, 2024 | 16.43 | 16.57 | 16.20 | 16.24 | 1,568,684 | +0.02(+0.12%) |
Feb 22, 2024 | 16.04 | 16.44 | 15.83 | 16.22 | 1,446,253 | +0.07(+0.43%) |
Feb 21, 2024 | 16.50 | 16.66 | 16.00 | 16.15 | 1,238,216 | -0.69(-4.10%) |
Feb 20, 2024 | 16.74 | 16.93 | 16.59 | 16.84 | 1,095,954 | -0.16(-0.94%) |
Feb 16, 2024 | 16.84 | 17.11 | 16.66 | 17.00 | 933,468 | -0.12(-0.70%) |
Feb 15, 2024 | 17.48 | 17.52 | 16.95 | 17.12 | 1,318,515 | -0.18(-1.04%) |
Feb 14, 2024 | 16.80 | 17.34 | 16.53 | 17.30 | 899,751 | +0.87(+5.30%) |
Feb 13, 2024 | 16.49 | 16.90 | 16.19 | 16.43 | 1,224,873 | -0.83(-4.81%) |
Feb 12, 2024 | 16.42 | 17.31 | 16.42 | 17.26 | 1,076,255 | +0.84(+5.12%) |
Feb 09, 2024 | 15.70 | 16.56 | 15.62 | 16.42 | 1,118,585 | +0.76(+4.85%) |
Feb 08, 2024 | 15.17 | 15.70 | 15.17 | 15.66 | 1,012,399 | +0.49(+3.23%) |
Feb 07, 2024 | 15.07 | 15.19 | 14.81 | 15.17 | 620,208 | +0.08(+0.53%) |
Feb 06, 2024 | 14.49 | 15.30 | 14.49 | 15.09 | 823,635 | +0.63(+4.36%) |
Feb 05, 2024 | 14.82 | 14.96 | 14.28 | 14.46 | 847,619 | -0.54(-3.60%) |
Feb 02, 2024 | 14.28 | 15.08 | 14.06 | 15.00 | 949,125 | +0.46(+3.16%) |
Feb 01, 2024 | 14.62 | 14.76 | 14.04 | 14.54 | 627,403 | +0.13(+0.90%) |
Jan 31, 2024 | 14.82 | 15.09 | 14.34 | 14.41 | 798,112 | -0.51(-3.42%) |
Jan 30, 2024 | 15.24 | 15.33 | 14.73 | 14.92 | 1,360,920 | -0.52(-3.37%) |
Jan 29, 2024 | 15.35 | 15.57 | 15.18 | 15.44 | 753,402 | +0.09(+0.59%) |
Jan 26, 2024 | 15.62 | 15.79 | 15.29 | 15.35 | 841,865 | -0.10(-0.65%) |
Jan 25, 2024 | 15.39 | 15.53 | 15.12 | 15.45 | 641,509 | +0.27(+1.78%) |
Jan 24, 2024 | 15.38 | 15.38 | 14.80 | 15.18 | 834,787 | +0.07(+0.46%) |
Jan 23, 2024 | 15.28 | 15.53 | 14.99 | 15.11 | 854,927 | +0.12(+0.80%) |
Jan 22, 2024 | 14.53 | 15.10 | 14.43 | 14.99 | 1,266,512 | +0.55(+3.81%) |
Jan 19, 2024 | 14.61 | 14.61 | 13.96 | 14.44 | 985,341 | -0.01(-0.07%) |
Jan 18, 2024 | 14.80 | 14.86 | 14.08 | 14.45 | 973,581 | -0.35(-2.36%) |
Jan 17, 2024 | 15.02 | 15.10 | 14.36 | 14.80 | 1,368,837 | +0.40(+2.78%) |
Jan 16, 2024 | 14.40 | 14.60 | 14.22 | 14.40 | 793,994 | -0.15(-1.03%) |
Jan 12, 2024 | 14.98 | 15.25 | 14.55 | 14.55 | 947,182 | -0.12(-0.82%) |
Jan 11, 2024 | 14.82 | 14.89 | 14.35 | 14.67 | 1,122,561 | -0.14(-0.95%) |
Jan 10, 2024 | 14.41 | 14.87 | 14.21 | 14.81 | 1,485,590 | -0.33(-2.18%) |
Jan 09, 2024 | 15.30 | 15.47 | 15.05 | 15.14 | 733,564 | -0.35(-2.26%) |
Jan 08, 2024 | 14.94 | 15.62 | 14.80 | 15.49 | 849,653 | +0.60(+4.03%) |
Jan 05, 2024 | 15.23 | 15.52 | 14.86 | 14.89 | 923,377 | -0.50(-3.25%) |
Jan 04, 2024 | 15.31 | 15.61 | 15.04 | 15.39 | 1,348,202 | -0.49(-3.09%) |
Jan 03, 2024 | 16.32 | 16.41 | 15.49 | 15.88 | 1,364,115 | -0.78(-4.68%) |
Jan 02, 2024 | 16.56 | 17.43 | 16.35 | 16.66 | 1,224,559 | +0.08(+0.48%) |
Dec 29, 2023 | 17.20 | 17.35 | 16.54 | 16.58 | 806,568 | -0.68(-3.94%) |
Dec 28, 2023 | 17.51 | 17.61 | 17.24 | 17.26 | 715,279 | -0.33(-1.88%) |
Dec 27, 2023 | 17.81 | 17.93 | 17.25 | 17.59 | 591,278 | -0.14(-0.79%) |
Dec 26, 2023 | 17.80 | 17.86 | 17.39 | 17.73 | 641,496 | +0.05(+0.28%) |
Dec 22, 2023 | 17.84 | 18.23 | 17.58 | 17.68 | 902,967 | -0.45(-2.48%) |
Dec 21, 2023 | 18.30 | 18.42 | 17.75 | 18.13 | 787,503 | +0.14(+0.78%) |
Dec 20, 2023 | 18.70 | 19.11 | 17.98 | 17.99 | 1,110,334 | -0.62(-3.33%) |
Dec 19, 2023 | 18.14 | 18.66 | 18.01 | 18.61 | 926,704 | +0.68(+3.79%) |
Dec 18, 2023 | 17.96 | 18.22 | 17.82 | 17.93 | 1,555,282 | +0.05(+0.28%) |
Dec 15, 2023 | 17.83 | 18.22 | 17.66 | 17.88 | 1,772,451 | +0.17(+0.96%) |
Dec 14, 2023 | 17.12 | 17.80 | 17.00 | 17.71 | 2,187,799 | +1.18(+7.14%) |
Dec 13, 2023 | 16.00 | 16.56 | 15.65 | 16.53 | 1,649,707 | +0.42(+2.61%) |
Dec 12, 2023 | 16.01 | 16.33 | 15.60 | 16.11 | 1,496,414 | +0.02(+0.12%) |
Dec 11, 2023 | 15.40 | 16.16 | 15.37 | 16.09 | 1,248,550 | +0.61(+3.94%) |
Dec 08, 2023 | 15.57 | 16.10 | 15.29 | 15.48 | 1,794,800 | +0.09(+0.58%) |
Dec 07, 2023 | 13.87 | 15.40 | 13.76 | 15.39 | 1,836,317 | +1.46(+10.48%) |
Dec 06, 2023 | 14.10 | 14.45 | 13.87 | 13.93 | 1,234,451 | +0.01(+0.07%) |
Dec 05, 2023 | 14.25 | 14.47 | 13.90 | 13.92 | 913,720 | -0.48(-3.33%) |
Dec 04, 2023 | 14.60 | 14.92 | 14.18 | 14.40 | 1,363,315 | -0.16(-1.10%) |
Dec 01, 2023 | 13.35 | 14.57 | 13.26 | 14.56 | 1,675,370 | +1.24(+9.31%) |
Nov 30, 2023 | 13.90 | 14.03 | 13.24 | 13.32 | 1,140,651 | -0.64(-4.58%) |
Nov 29, 2023 | 14.45 | 14.85 | 13.94 | 13.96 | 1,298,310 | -0.26(-1.83%) |
Nov 28, 2023 | 14.20 | 14.35 | 13.82 | 14.22 | 1,177,750 | -0.09(-0.63%) |
Nov 27, 2023 | 14.70 | 14.78 | 14.25 | 14.31 | 1,189,604 | -0.51(-3.44%) |
Nov 24, 2023 | 14.62 | 14.91 | 14.55 | 14.82 | 425,135 | +0.16(+1.09%) |
Nov 22, 2023 | 14.71 | 14.98 | 14.54 | 14.66 | 745,941 | +0.08(+0.55%) |
Nov 21, 2023 | 14.65 | 14.77 | 14.40 | 14.58 | 992,153 | -0.26(-1.75%) |
Nov 20, 2023 | 14.01 | 14.84 | 13.96 | 14.84 | 1,073,739 | +0.81(+5.77%) |
Nov 17, 2023 | 13.96 | 14.25 | 13.86 | 14.03 | 894,574 | +0.23(+1.67%) |
Nov 16, 2023 | 14.06 | 14.13 | 13.61 | 13.80 | 749,432 | -0.48(-3.36%) |
Nov 15, 2023 | 13.84 | 14.55 | 13.84 | 14.28 | 1,031,112 | +0.58(+4.23%) |
Nov 14, 2023 | 13.25 | 13.76 | 13.20 | 13.70 | 1,134,288 | +1.01(+7.96%) |
Nov 13, 2023 | 12.98 | 13.01 | 12.63 | 12.69 | 1,055,761 | -0.46(-3.50%) |
Nov 10, 2023 | 13.12 | 13.27 | 12.85 | 13.15 | 735,752 | +0.04(+0.31%) |
Nov 09, 2023 | 13.61 | 13.69 | 12.99 | 13.11 | 940,268 | -0.45(-3.32%) |
Nov 08, 2023 | 13.95 | 13.95 | 13.53 | 13.56 | 1,075,960 | -0.36(-2.59%) |
Nov 07, 2023 | 13.24 | 14.02 | 13.24 | 13.92 | 1,157,364 | +0.59(+4.43%) |
Nov 06, 2023 | 13.33 | 13.40 | 12.98 | 13.33 | 1,234,373 | -0.02(-0.15%) |
Nov 03, 2023 | 13.73 | 14.37 | 13.27 | 13.35 | 1,635,880 | +0.00(+0.00%) |
Nov 02, 2023 | 13.19 | 13.50 | 12.42 | 13.35 | 3,141,209 | -0.15(-1.11%) |
Nov 01, 2023 | 13.63 | 13.81 | 13.29 | 13.50 | 1,697,255 | -0.25(-1.82%) |
Oct 31, 2023 | 12.95 | 13.96 | 12.95 | 13.75 | 1,433,893 | +0.76(+5.85%) |
Oct 30, 2023 | 13.11 | 13.36 | 12.90 | 12.99 | 919,810 | +0.01(+0.08%) |
Oct 27, 2023 | 13.32 | 13.45 | 12.83 | 12.98 | 1,091,714 | -0.27(-2.04%) |
Oct 26, 2023 | 13.09 | 13.45 | 12.66 | 13.25 | 1,093,608 | +0.12(+0.91%) |
Oct 25, 2023 | 13.40 | 13.55 | 13.08 | 13.13 | 1,364,109 | -0.47(-3.46%) |
Oct 24, 2023 | 13.67 | 13.97 | 13.37 | 13.60 | 1,332,412 | +0.26(+1.95%) |
Oct 23, 2023 | 13.46 | 13.81 | 13.30 | 13.34 | 1,676,517 | -0.25(-1.84%) |
Oct 20, 2023 | 13.77 | 13.97 | 13.49 | 13.59 | 1,993,966 | -0.44(-3.14%) |
Oct 19, 2023 | 14.55 | 14.69 | 14.01 | 14.03 | 1,224,988 | -0.53(-3.64%) |
Oct 18, 2023 | 14.90 | 14.97 | 14.52 | 14.56 | 672,506 | -0.48(-3.19%) |
Oct 17, 2023 | 14.87 | 15.39 | 14.84 | 15.04 | 1,199,923 | -0.09(-0.59%) |
Oct 16, 2023 | 14.70 | 15.31 | 14.70 | 15.13 | 1,069,453 | +0.62(+4.27%) |
Oct 13, 2023 | 14.60 | 14.73 | 14.27 | 14.51 | 929,957 | -0.18(-1.23%) |
Oct 12, 2023 | 14.70 | 14.75 | 14.30 | 14.69 | 1,027,114 | -0.05(-0.34%) |
Oct 11, 2023 | 14.89 | 15.24 | 14.44 | 14.74 | 1,741,262 | +0.00(+0.00%) |
Oct 10, 2023 | 14.57 | 15.27 | 14.51 | 14.74 | 1,856,585 | +0.17(+1.17%) |
Oct 09, 2023 | 13.94 | 14.69 | 13.76 | 14.57 | 1,148,925 | +0.58(+4.15%) |
Oct 06, 2023 | 13.76 | 14.38 | 13.62 | 13.99 | 1,131,170 | +0.01(+0.07%) |
Oct 05, 2023 | 13.78 | 14.02 | 13.33 | 13.98 | 1,195,162 | +0.09(+0.65%) |
Oct 04, 2023 | 13.63 | 14.03 | 13.53 | 13.89 | 959,063 | +0.31(+2.28%) |
Oct 03, 2023 | 13.82 | 13.97 | 13.49 | 13.58 | 1,529,364 | -0.29(-2.09%) |
Oct 02, 2023 | 13.61 | 13.99 | 13.46 | 13.87 | 1,093,858 | +0.26(+1.91%) |
Sep 29, 2023 | 13.62 | 13.84 | 13.50 | 13.61 | 1,188,438 | +0.26(+1.95%) |
Sep 28, 2023 | 12.87 | 13.37 | 12.71 | 13.35 | 823,246 | +0.50(+3.89%) |
Sep 27, 2023 | 13.01 | 13.12 | 12.68 | 12.85 | 928,700 | -0.06(-0.46%) |
Sep 26, 2023 | 12.68 | 13.30 | 12.58 | 12.91 | 1,136,041 | +0.14(+1.10%) |
Sep 25, 2023 | 12.33 | 12.88 | 12.71 | 12.77 | 795,820 | +0.25(+2.00%) |
Sep 22, 2023 | 12.64 | 12.75 | 12.42 | 12.52 | 819,085 | -0.02(-0.16%) |
Sep 21, 2023 | 12.42 | 12.78 | 12.39 | 12.54 | 1,067,902 | -0.08(-0.63%) |
Sep 20, 2023 | 12.86 | 12.91 | 12.59 | 12.62 | 1,123,842 | -0.18(-1.41%) |
Sep 19, 2023 | 12.60 | 12.91 | 12.56 | 12.80 | 1,267,311 | +0.15(+1.19%) |
Sep 18, 2023 | 12.95 | 13.03 | 12.59 | 12.65 | 1,387,420 | -0.40(-3.07%) |
Sep 15, 2023 | 13.48 | 13.48 | 13.03 | 13.05 | 1,933,846 | -0.48(-3.55%) |
Sep 14, 2023 | 13.43 | 13.61 | 13.19 | 13.53 | 1,254,579 | +0.19(+1.42%) |
Sep 13, 2023 | 13.68 | 13.78 | 13.16 | 13.34 | 964,667 | -0.19(-1.40%) |
Sep 12, 2023 | 13.38 | 13.69 | 13.32 | 13.53 | 2,191,162 | +0.02(+0.15%) |
Sep 11, 2023 | 13.31 | 13.78 | 12.94 | 13.51 | 2,086,355 | +0.45(+3.45%) |
Sep 08, 2023 | 13.21 | 13.42 | 12.89 | 13.06 | 2,037,196 | -0.24(-1.80%) |
Sep 07, 2023 | 13.80 | 13.93 | 13.22 | 13.30 | 2,029,921 | -0.72(-5.14%) |
Sep 06, 2023 | 14.35 | 14.56 | 13.78 | 14.02 | 1,834,772 | -0.34(-2.37%) |
Sep 05, 2023 | 14.67 | 14.95 | 14.33 | 14.36 | 1,263,077 | -0.49(-3.30%) |
Sep 01, 2023 | 14.86 | 14.97 | 14.64 | 14.85 | 746,114 | +0.20(+1.37%) |
Aug 31, 2023 | 15.06 | 15.14 | 14.58 | 14.65 | 1,138,355 | -0.42(-2.79%) |
Aug 30, 2023 | 14.79 | 15.10 | 14.57 | 15.07 | 779,602 | +0.19(+1.28%) |
Aug 29, 2023 | 14.51 | 14.92 | 14.46 | 14.88 | 732,701 | +0.35(+2.41%) |
Aug 28, 2023 | 14.80 | 14.84 | 14.48 | 14.53 | 649,111 | -0.10(-0.68%) |
Aug 25, 2023 | 14.64 | 14.87 | 14.34 | 14.63 | 1,023,826 | -0.02(-0.14%) |
Aug 24, 2023 | 15.36 | 15.37 | 14.63 | 14.65 | 821,316 | -0.68(-4.44%) |
Aug 23, 2023 | 14.75 | 15.46 | 14.60 | 15.33 | 1,030,677 | +0.46(+3.09%) |
Aug 22, 2023 | 15.50 | 15.58 | 14.84 | 14.87 | 1,035,492 | -0.59(-3.82%) |
Aug 21, 2023 | 15.08 | 15.51 | 14.94 | 15.46 | 1,356,482 | +0.35(+2.32%) |
Aug 18, 2023 | 15.01 | 15.48 | 14.84 | 15.11 | 1,093,582 | -0.07(-0.46%) |
Aug 17, 2023 | 15.65 | 15.88 | 15.15 | 15.18 | 1,143,956 | -0.45(-2.88%) |
Aug 16, 2023 | 15.97 | 16.14 | 15.62 | 15.63 | 909,899 | -0.43(-2.68%) |
Aug 15, 2023 | 16.24 | 16.35 | 15.89 | 16.06 | 1,215,221 | -0.35(-2.13%) |
Aug 14, 2023 | 16.74 | 16.88 | 16.09 | 16.41 | 1,775,143 | -0.59(-3.47%) |
Aug 11, 2023 | 17.02 | 17.36 | 16.89 | 17.00 | 788,433 | -0.02(-0.12%) |
Aug 10, 2023 | 17.72 | 17.91 | 16.81 | 17.02 | 1,302,099 | -0.44(-2.52%) |
Aug 09, 2023 | 17.59 | 17.59 | 17.11 | 17.46 | 1,783,056 | -0.01(-0.06%) |
Aug 08, 2023 | 17.24 | 17.57 | 16.95 | 17.47 | 1,301,799 | -0.14(-0.80%) |
Aug 07, 2023 | 17.57 | 17.74 | 17.07 | 17.61 | 1,132,391 | +0.04(+0.23%) |
Aug 04, 2023 | 17.67 | 17.88 | 17.16 | 17.57 | 1,267,455 | +0.11(+0.63%) |
Aug 03, 2023 | 16.92 | 19.29 | 16.80 | 17.46 | 4,545,172 | -0.93(-5.06%) |
Aug 02, 2023 | 18.51 | 18.92 | 18.27 | 18.39 | 2,565,360 | -0.48(-2.54%) |
Aug 01, 2023 | 19.48 | 19.60 | 18.75 | 18.87 | 1,437,201 | -0.85(-4.31%) |
Jul 31, 2023 | 19.63 | 20.15 | 19.36 | 19.72 | 1,383,704 | +0.34(+1.75%) |
Jul 28, 2023 | 18.96 | 19.42 | 18.72 | 19.38 | 1,745,338 | +0.68(+3.64%) |
Jul 27, 2023 | 19.24 | 19.40 | 18.42 | 18.70 | 1,868,942 | -0.37(-1.94%) |
Jul 26, 2023 | 19.04 | 19.35 | 18.75 | 19.07 | 902,022 | +0.03(+0.16%) |
Jul 25, 2023 | 19.31 | 19.68 | 18.98 | 19.04 | 1,272,184 | -0.23(-1.19%) |
Jul 24, 2023 | 19.34 | 19.77 | 19.02 | 19.27 | 988,097 | +0.07(+0.36%) |
Jul 21, 2023 | 19.50 | 19.78 | 18.92 | 19.20 | 893,294 | -0.13(-0.67%) |
Jul 20, 2023 | 19.12 | 19.39 | 18.90 | 19.33 | 1,182,175 | +0.07(+0.36%) |
Jul 19, 2023 | 18.87 | 19.37 | 18.53 | 19.26 | 1,318,319 | +0.67(+3.60%) |
Jul 18, 2023 | 18.40 | 19.30 | 18.36 | 18.59 | 1,528,464 | +0.32(+1.75%) |
Jul 17, 2023 | 17.92 | 18.30 | 17.66 | 18.27 | 1,890,717 | +0.18(+1.00%) |
Jul 14, 2023 | 18.45 | 18.51 | 17.80 | 18.09 | 1,087,741 | -0.38(-2.06%) |
Jul 13, 2023 | 18.11 | 18.49 | 17.72 | 18.47 | 1,247,716 | +0.45(+2.50%) |
Jul 12, 2023 | 19.25 | 19.39 | 17.90 | 18.02 | 1,667,101 | -0.70(-3.74%) |
Jul 11, 2023 | 17.74 | 18.80 | 17.43 | 18.72 | 2,256,791 | +1.07(+6.06%) |
Jul 10, 2023 | 16.35 | 17.85 | 16.25 | 17.65 | 2,922,279 | +1.12(+6.78%) |
Jul 07, 2023 | 16.18 | 16.67 | 16.18 | 16.53 | 1,525,417 | +0.35(+2.16%) |
Jul 06, 2023 | 16.27 | 16.32 | 15.86 | 16.18 | 1,117,078 | -0.39(-2.35%) |
Jul 05, 2023 | 16.64 | 16.66 | 16.10 | 16.57 | 857,664 | -0.16(-0.96%) |
Jul 03, 2023 | 16.39 | 16.78 | 16.31 | 16.73 | 835,873 | +0.33(+2.01%) |
Jun 30, 2023 | 16.61 | 16.82 | 16.23 | 16.40 | 1,391,287 | +0.09(+0.55%) |
Jun 29, 2023 | 16.55 | 16.79 | 16.23 | 16.31 | 1,218,599 | -0.26(-1.57%) |
Jun 28, 2023 | 16.00 | 16.58 | 15.93 | 16.57 | 1,087,546 | +0.44(+2.73%) |
Jun 27, 2023 | 15.74 | 16.15 | 15.34 | 16.13 | 1,145,594 | +0.47(+3.00%) |
Jun 26, 2023 | 15.41 | 15.98 | 15.34 | 15.66 | 965,370 | +0.24(+1.56%) |
Jun 23, 2023 | 15.25 | 15.59 | 15.16 | 15.42 | 2,092,630 | -0.27(-1.72%) |
Jun 22, 2023 | 15.62 | 15.76 | 15.37 | 15.69 | 1,176,670 | +0.11(+0.71%) |
Jun 21, 2023 | 15.88 | 15.98 | 15.51 | 15.58 | 1,553,236 | -0.36(-2.26%) |
Jun 20, 2023 | 16.11 | 16.23 | 15.78 | 15.94 | 1,714,269 | -0.29(-1.79%) |
Jun 16, 2023 | 16.75 | 16.89 | 16.15 | 16.23 | 2,227,894 | -0.41(-2.46%) |
Jun 15, 2023 | 16.40 | 16.77 | 16.14 | 16.64 | 1,552,757 | -1.80(-9.76%) |
May 08, 2023 | 18.31 | 18.57 | 18.00 | 18.44 | 860,826 | +0.15(+0.82%) |
May 05, 2023 | 18.75 | 19.34 | 18.22 | 18.29 | 1,548,956 | -0.22(-1.19%) |
May 04, 2023 | 17.02 | 19.75 | 17.02 | 18.51 | 3,752,021 | -1.50(-7.50%) |
May 03, 2023 | 19.93 | 20.50 | 19.83 | 20.01 | 2,722,681 | -0.06(-0.30%) |
May 02, 2023 | 20.29 | 20.59 | 19.71 | 20.07 | 1,569,228 | -0.43(-2.10%) |
May 01, 2023 | 20.53 | 20.70 | 20.26 | 20.50 | 1,658,106 | -0.15(-0.73%) |
Apr 28, 2023 | 20.60 | 20.96 | 20.33 | 20.65 | 1,296,430 | -0.06(-0.29%) |
Apr 27, 2023 | 20.49 | 20.88 | 19.90 | 20.71 | 1,588,642 | +0.37(+1.82%) |
Apr 26, 2023 | 20.70 | 21.02 | 20.12 | 20.34 | 1,385,041 | -0.36(-1.74%) |
Apr 25, 2023 | 21.32 | 21.32 | 20.54 | 20.70 | 1,573,860 | -0.80(-3.72%) |
Apr 24, 2023 | 21.36 | 22.00 | 21.14 | 21.50 | 1,108,046 | -0.49(-2.23%) |
Apr 21, 2023 | 21.62 | 22.07 | 21.27 | 21.99 | 992,174 | +0.36(+1.66%) |
Apr 20, 2023 | 21.18 | 22.05 | 21.18 | 21.63 | 1,304,315 | -0.12(-0.55%) |
Apr 19, 2023 | 21.95 | 22.05 | 21.55 | 21.75 | 1,405,333 | -0.52(-2.33%) |
Apr 18, 2023 | 23.06 | 23.20 | 21.74 | 22.27 | 1,565,476 | -0.43(-1.89%) |
Apr 17, 2023 | 23.75 | 23.90 | 22.33 | 22.70 | 1,816,766 | -1.16(-4.86%) |
Apr 14, 2023 | 24.16 | 24.37 | 23.45 | 23.86 | 1,016,290 | +0.00(+0.00%) |
Apr 13, 2023 | 23.11 | 24.36 | 22.95 | 23.86 | 1,594,936 | +0.99(+4.33%) |
Apr 12, 2023 | 24.63 | 24.67 | 22.57 | 22.87 | 1,075,572 | -1.13(-4.71%) |
Apr 11, 2023 | 24.17 | 24.33 | 23.71 | 24.00 | 707,776 | +0.00(+0.00%) |
Apr 10, 2023 | 23.31 | 24.14 | 23.17 | 24.00 | 815,725 | +0.49(+2.08%) |
Apr 06, 2023 | 23.12 | 23.94 | 22.19 | 23.51 | 1,136,382 | +0.07(+0.30%) |
Apr 05, 2023 | 25.98 | 25.98 | 23.28 | 23.44 | 1,826,695 | -2.79(-10.64%) |
Apr 04, 2023 | 26.22 | 26.45 | 25.86 | 26.23 | 654,754 | +0.31(+1.20%) |
Apr 03, 2023 | 26.19 | 26.41 | 25.58 | 25.92 | 1,172,886 | -0.38(-1.44%) |
Mar 31, 2023 | 25.93 | 26.76 | 25.69 | 26.30 | 1,283,756 | +0.67(+2.61%) |
Mar 30, 2023 | 26.43 | 26.59 | 25.55 | 25.63 | 904,921 | -0.25(-0.97%) |
Mar 29, 2023 | 26.30 | 26.57 | 25.39 | 25.88 | 1,635,240 | -0.45(-1.71%) |
Mar 28, 2023 | 26.11 | 26.70 | 25.78 | 26.33 | 900,683 | +0.08(+0.30%) |
Mar 27, 2023 | 25.52 | 26.56 | 25.07 | 26.25 | 1,435,879 | +1.09(+4.33%) |
Mar 24, 2023 | 25.27 | 25.57 | 24.94 | 25.16 | 1,007,834 | -0.24(-0.94%) |
Mar 23, 2023 | 25.22 | 25.96 | 24.90 | 25.40 | 847,510 | +0.41(+1.64%) |
Mar 22, 2023 | 25.48 | 26.37 | 24.95 | 24.99 | 1,409,036 | -0.41(-1.61%) |
Mar 21, 2023 | 24.95 | 25.61 | 24.82 | 25.40 | 1,124,419 | +0.95(+3.89%) |
Mar 20, 2023 | 24.68 | 25.29 | 23.95 | 24.45 | 735,613 | -0.33(-1.33%) |
Mar 17, 2023 | 24.70 | 25.07 | 23.95 | 24.78 | 1,643,843 | +0.09(+0.36%) |
Mar 16, 2023 | 24.72 | 25.45 | 24.30 | 24.69 | 1,215,252 | -0.23(-0.92%) |
Mar 15, 2023 | 23.87 | 24.93 | 23.74 | 24.92 | 997,731 | +0.26(+1.05%) |
Mar 14, 2023 | 25.45 | 26.01 | 24.54 | 24.66 | 1,392,375 | -0.01(-0.04%) |
Mar 13, 2023 | 24.15 | 25.11 | 23.65 | 24.67 | 1,031,855 | +0.01(+0.04%) |
Mar 10, 2023 | 25.73 | 25.73 | 24.27 | 24.66 | 1,287,446 | -1.27(-4.90%) |
Mar 09, 2023 | 26.30 | 26.94 | 25.83 | 25.93 | 1,104,421 | -0.55(-2.08%) |
Mar 08, 2023 | 27.60 | 27.66 | 26.20 | 26.48 | 991,916 | -1.29(-4.65%) |
Mar 07, 2023 | 27.47 | 28.41 | 27.13 | 27.77 | 731,337 | +0.42(+1.54%) |
Mar 06, 2023 | 28.25 | 28.72 | 27.32 | 27.35 | 1,022,247 | -0.74(-2.63%) |
Mar 03, 2023 | 27.46 | 28.20 | 27.06 | 28.09 | 952,562 | +0.91(+3.35%) |
Mar 02, 2023 | 26.55 | 27.63 | 26.55 | 27.18 | 1,519,675 | +0.36(+1.34%) |