Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.22 | 30.39 | 30.04 | 30.04 | 14,189 | +0.64(+2.19%) |
Mar 27, 2024 | 29.06 | 29.66 | 28.95 | 29.40 | 361,518 | -0.11(-0.36%) |
Mar 26, 2024 | 29.13 | 29.51 | 29.07 | 29.51 | 28,434 | +0.20(+0.69%) |
Mar 25, 2024 | 29.21 | 29.60 | 29.00 | 29.30 | 5,225 | -0.65(-2.16%) |
Mar 22, 2024 | 29.51 | 29.98 | 29.46 | 29.95 | 3,283 | +0.22(+0.75%) |
Mar 21, 2024 | 29.50 | 29.73 | 29.50 | 29.73 | 9,053 | -0.34(-1.14%) |
Mar 20, 2024 | 29.64 | 30.07 | 29.38 | 30.07 | 1,998 | +0.57(+1.95%) |
Mar 19, 2024 | 28.76 | 29.74 | 28.76 | 29.50 | 3,306 | -0.03(-0.12%) |
Mar 18, 2024 | 29.70 | 29.70 | 29.22 | 29.53 | 3,516 | -0.17(-0.57%) |
Mar 15, 2024 | 29.55 | 29.70 | 29.55 | 29.70 | 687 | -0.30(-0.99%) |
Mar 14, 2024 | 30.00 | 30.00 | 29.74 | 30.00 | 924 | +0.60(+2.03%) |
Mar 13, 2024 | 29.37 | 29.72 | 29.11 | 29.40 | 6,174 | +0.33(+1.14%) |
Mar 12, 2024 | 29.23 | 29.23 | 29.07 | 29.07 | 1,533 | -0.25(-0.84%) |
Mar 11, 2024 | 28.95 | 29.32 | 28.95 | 29.32 | 4,958 | +0.31(+1.07%) |
Mar 08, 2024 | 29.54 | 29.54 | 29.01 | 29.01 | 993 | -0.83(-2.79%) |
Mar 07, 2024 | 29.60 | 29.84 | 29.53 | 29.84 | 1,551 | +0.15(+0.51%) |
Mar 06, 2024 | 29.41 | 29.99 | 29.39 | 29.68 | 1,710 | -0.05(-0.18%) |
Mar 05, 2024 | 29.64 | 29.86 | 29.39 | 29.74 | 8,718 | -0.19(-0.62%) |
Mar 04, 2024 | 30.16 | 30.16 | 29.71 | 29.93 | 4,115 | +0.21(+0.72%) |
Mar 01, 2024 | 30.44 | 30.44 | 29.66 | 29.71 | 10,640 | -0.43(-1.43%) |
Feb 29, 2024 | 30.11 | 30.26 | 30.00 | 30.14 | 45,096 | +1.17(+4.05%) |
Feb 28, 2024 | 28.79 | 28.98 | 28.54 | 28.97 | 17,611 | +0.35(+1.23%) |
Feb 27, 2024 | 28.58 | 29.10 | 28.38 | 28.62 | 7,222 | -0.92(-3.13%) |
Feb 26, 2024 | 29.37 | 29.75 | 29.21 | 29.54 | 69,505 | +0.35(+1.20%) |
Feb 23, 2024 | 29.45 | 29.45 | 28.94 | 29.19 | 2,399 | -0.26(-0.88%) |
Feb 22, 2024 | 29.27 | 29.45 | 29.00 | 29.45 | 2,877 | +0.36(+1.24%) |
Feb 21, 2024 | 29.00 | 29.45 | 29.00 | 29.09 | 7,053 | +0.14(+0.50%) |
Feb 20, 2024 | 29.50 | 29.50 | 28.95 | 28.95 | 5,034 | +0.11(+0.36%) |
Feb 16, 2024 | 28.70 | 29.17 | 28.61 | 28.84 | 3,210 | -0.25(-0.86%) |
Feb 15, 2024 | 28.51 | 29.17 | 28.51 | 29.09 | 7,564 | -0.11(-0.38%) |
Feb 14, 2024 | 28.95 | 29.38 | 28.95 | 29.20 | 10,895 | -0.42(-1.42%) |
Feb 13, 2024 | 29.07 | 29.67 | 28.77 | 29.62 | 2,050 | +0.22(+0.76%) |
Feb 12, 2024 | 29.47 | 29.75 | 29.35 | 29.40 | 5,570 | -0.06(-0.22%) |
Feb 09, 2024 | 29.66 | 29.66 | 29.32 | 29.46 | 3,978 | -0.19(-0.65%) |
Feb 08, 2024 | 29.32 | 29.66 | 29.32 | 29.66 | 1,117 | +0.16(+0.53%) |
Feb 07, 2024 | 29.91 | 29.91 | 29.50 | 29.50 | 722 | +0.25(+0.85%) |
Feb 06, 2024 | 29.54 | 29.56 | 29.00 | 29.25 | 7,284 | -0.14(-0.48%) |
Feb 05, 2024 | 29.02 | 29.39 | 28.54 | 29.39 | 2,857 | +0.10(+0.34%) |
Feb 02, 2024 | 29.16 | 29.29 | 29.16 | 29.29 | 7,476 | -0.25(-0.86%) |
Feb 01, 2024 | 29.28 | 29.77 | 29.28 | 29.54 | 1,941 | -0.68(-2.24%) |
Jan 31, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 688 | -0.26(-0.86%) |
Jan 30, 2024 | 29.76 | 30.48 | 29.76 | 30.48 | 3,885 | +0.20(+0.67%) |
Jan 29, 2024 | 30.16 | 30.28 | 29.46 | 30.28 | 5,166 | -0.36(-1.17%) |
Jan 26, 2024 | 30.34 | 30.64 | 29.77 | 30.64 | 5,684 | +0.60(+2.00%) |
Jan 25, 2024 | 30.03 | 30.04 | 29.81 | 30.04 | 9,706 | +0.16(+0.54%) |
Jan 24, 2024 | 29.71 | 30.04 | 29.71 | 29.88 | 3,642 | -0.16(-0.55%) |
Jan 23, 2024 | 29.32 | 30.04 | 29.32 | 30.04 | 3,142 | +0.19(+0.63%) |
Jan 22, 2024 | 29.85 | 30.40 | 29.62 | 29.86 | 8,317 | -0.04(-0.15%) |
Jan 19, 2024 | 29.65 | 29.99 | 29.45 | 29.90 | 4,820 | +1.05(+3.64%) |
Jan 18, 2024 | 28.89 | 29.17 | 28.85 | 28.85 | 29,180 | -0.07(-0.24%) |
Jan 17, 2024 | 28.45 | 29.05 | 28.45 | 28.92 | 5,696 | +0.20(+0.70%) |
Jan 16, 2024 | 29.10 | 29.21 | 28.72 | 28.72 | 6,931 | -0.90(-3.04%) |
Jan 12, 2024 | 29.68 | 29.68 | 29.24 | 29.62 | 59,517 | +0.77(+2.67%) |
Jan 11, 2024 | 28.77 | 29.13 | 28.58 | 28.85 | 6,625 | +0.52(+1.84%) |
Jan 10, 2024 | 28.02 | 28.43 | 27.75 | 28.33 | 12,604 | +0.36(+1.29%) |
Jan 09, 2024 | 27.32 | 27.97 | 27.32 | 27.97 | 916 | -0.16(-0.57%) |
Jan 08, 2024 | 28.02 | 28.13 | 27.46 | 28.13 | 5,025 | +0.31(+1.11%) |
Jan 05, 2024 | 27.83 | 28.08 | 27.31 | 27.82 | 15,776 | +0.26(+0.94%) |
Jan 04, 2024 | 27.45 | 27.89 | 27.23 | 27.56 | 4,190 | +0.27(+1.01%) |
Jan 03, 2024 | 27.13 | 27.74 | 27.13 | 27.29 | 1,700 | -0.25(-0.89%) |
Jan 02, 2024 | 28.25 | 28.25 | 27.53 | 27.53 | 3,301 | -1.33(-4.61%) |
Dec 29, 2023 | 28.91 | 28.91 | 28.86 | 28.86 | 2,034 | +0.31(+1.09%) |
Dec 28, 2023 | 28.69 | 28.69 | 28.14 | 28.55 | 5,068 | -0.03(-0.10%) |
Dec 27, 2023 | 28.50 | 28.58 | 28.50 | 28.58 | 6,104 | +0.50(+1.77%) |
Dec 26, 2023 | 28.09 | 28.25 | 28.08 | 28.08 | 6,383 | -0.07(-0.25%) |
Dec 22, 2023 | 28.25 | 28.29 | 28.04 | 28.15 | 3,971 | +0.12(+0.43%) |
Dec 21, 2023 | 28.26 | 28.52 | 28.00 | 28.03 | 3,240 | -0.19(-0.67%) |
Dec 20, 2023 | 28.39 | 28.95 | 28.22 | 28.22 | 5,303 | -0.11(-0.39%) |
Dec 19, 2023 | 28.40 | 28.77 | 28.32 | 28.33 | 4,595 | -0.07(-0.25%) |
Dec 18, 2023 | 28.71 | 28.71 | 28.40 | 28.40 | 18,092 | +0.27(+0.96%) |
Dec 15, 2023 | 28.30 | 28.70 | 28.00 | 28.13 | 7,336 | -0.17(-0.60%) |
Dec 14, 2023 | 27.99 | 28.57 | 27.99 | 28.30 | 6,013 | +0.58(+2.09%) |
Dec 13, 2023 | 27.70 | 28.00 | 27.34 | 27.72 | 8,960 | -0.03(-0.11%) |
Dec 12, 2023 | 27.65 | 27.77 | 27.40 | 27.75 | 17,010 | +0.54(+1.98%) |
Dec 11, 2023 | 27.14 | 27.32 | 27.14 | 27.21 | 1,947 | -0.02(-0.07%) |
Dec 08, 2023 | 27.32 | 27.32 | 26.82 | 27.23 | 12,315 | +0.27(+0.98%) |
Dec 07, 2023 | 27.18 | 27.18 | 26.94 | 26.96 | 2,519 | -0.12(-0.46%) |
Dec 06, 2023 | 26.76 | 27.09 | 26.56 | 27.09 | 2,356 | +0.59(+2.23%) |
Dec 05, 2023 | 26.46 | 27.06 | 26.46 | 26.50 | 6,041 | +0.01(+0.04%) |
Dec 04, 2023 | 26.66 | 26.94 | 26.49 | 26.49 | 4,841 | -0.70(-2.57%) |
Dec 01, 2023 | 26.73 | 27.19 | 26.73 | 27.19 | 2,782 | +0.77(+2.89%) |
Nov 30, 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 3,670 | -0.18(-0.70%) |
Nov 29, 2023 | 26.75 | 26.75 | 26.61 | 26.61 | 1,378 | -0.03(-0.11%) |
Nov 28, 2023 | 26.65 | 26.65 | 26.46 | 26.64 | 1,850 | +0.09(+0.34%) |
Nov 27, 2023 | 26.57 | 26.60 | 26.48 | 26.55 | 2,945 | -0.02(-0.08%) |
Nov 24, 2023 | 25.92 | 26.57 | 25.92 | 26.57 | 9,915 | +0.75(+2.91%) |
Nov 22, 2023 | 26.01 | 26.01 | 25.73 | 25.82 | 4,633 | -0.05(-0.21%) |
Nov 21, 2023 | 25.91 | 25.92 | 25.77 | 25.88 | 14,148 | -0.05(-0.17%) |
Nov 20, 2023 | 25.86 | 25.92 | 25.73 | 25.92 | 12,138 | +0.08(+0.30%) |
Nov 17, 2023 | 25.43 | 26.61 | 25.43 | 25.84 | 4,945 | -0.30(-1.14%) |
Nov 16, 2023 | 26.50 | 26.52 | 26.14 | 26.14 | 3,456 | -0.09(-0.34%) |
Nov 15, 2023 | 26.39 | 26.45 | 25.97 | 26.23 | 9,325 | -0.38(-1.43%) |
Nov 14, 2023 | 26.36 | 26.61 | 26.19 | 26.61 | 4,100 | +1.43(+5.68%) |
Nov 13, 2023 | 25.22 | 25.37 | 24.96 | 25.18 | 7,686 | +0.02(+0.08%) |
Nov 10, 2023 | 25.11 | 25.16 | 24.91 | 25.16 | 9,237 | -0.14(-0.55%) |
Nov 09, 2023 | 25.47 | 25.62 | 25.08 | 25.30 | 15,311 | +0.08(+0.32%) |
Nov 08, 2023 | 25.39 | 25.55 | 25.16 | 25.22 | 13,353 | -0.26(-1.02%) |
Nov 07, 2023 | 25.22 | 25.48 | 25.03 | 25.48 | 2,530 | +0.29(+1.14%) |
Nov 06, 2023 | 24.95 | 25.19 | 24.95 | 25.19 | 10,294 | -0.46(-1.79%) |
Nov 03, 2023 | 25.42 | 25.65 | 25.08 | 25.65 | 84,447 | +0.78(+3.14%) |
Nov 02, 2023 | 24.83 | 24.87 | 24.73 | 24.87 | 3,888 | +0.46(+1.87%) |
Nov 01, 2023 | 24.41 | 24.64 | 24.27 | 24.41 | 15,965 | -0.04(-0.16%) |
Oct 31, 2023 | 24.86 | 24.86 | 24.45 | 24.45 | 1,782 | -0.28(-1.12%) |
Oct 30, 2023 | 24.75 | 25.00 | 24.70 | 24.73 | 4,064 | +0.10(+0.41%) |
Oct 27, 2023 | 25.22 | 25.22 | 24.45 | 24.63 | 8,377 | -1.77(-6.70%) |
Oct 26, 2023 | 26.52 | 26.81 | 25.86 | 26.40 | 6,202 | -0.45(-1.68%) |
Oct 25, 2023 | 27.16 | 27.24 | 26.59 | 26.85 | 2,823 | +0.35(+1.31%) |
Oct 24, 2023 | 26.43 | 26.62 | 26.37 | 26.50 | 9,093 | +0.55(+2.13%) |
Oct 23, 2023 | 25.87 | 25.95 | 25.75 | 25.95 | 20,907 | +0.11(+0.45%) |
Oct 20, 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 216 | +0.12(+0.49%) |
Oct 19, 2023 | 25.91 | 26.16 | 25.63 | 25.71 | 33,843 | -0.29(-1.12%) |
Oct 18, 2023 | 26.15 | 26.15 | 25.90 | 26.00 | 2,370 | -0.49(-1.83%) |
Oct 17, 2023 | 26.24 | 26.49 | 25.95 | 26.49 | 7,392 | +0.38(+1.46%) |
Oct 16, 2023 | 26.26 | 26.33 | 26.10 | 26.10 | 3,485 | -0.27(-1.04%) |
Oct 13, 2023 | 26.50 | 26.54 | 26.15 | 26.38 | 2,357 | -0.48(-1.78%) |
Oct 12, 2023 | 26.95 | 27.14 | 26.79 | 26.86 | 9,068 | +0.14(+0.53%) |
Oct 11, 2023 | 27.04 | 27.04 | 26.68 | 26.71 | 122,905 | -0.18(-0.67%) |
Oct 10, 2023 | 26.65 | 26.90 | 26.65 | 26.90 | 5,486 | +0.41(+1.55%) |
Oct 09, 2023 | 26.26 | 26.61 | 26.26 | 26.48 | 14,727 | +0.54(+2.06%) |
Oct 06, 2023 | 26.14 | 26.14 | 25.95 | 25.95 | 1,593 | -0.18(-0.69%) |
Oct 05, 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 504 | +0.20(+0.76%) |
Oct 04, 2023 | 26.24 | 26.24 | 25.93 | 25.93 | 2,734 | +0.25(+0.99%) |
Oct 03, 2023 | 26.00 | 26.00 | 25.63 | 25.68 | 2,214 | -0.32(-1.23%) |
Oct 02, 2023 | 25.83 | 26.07 | 25.50 | 26.00 | 2,422 | -0.09(-0.33%) |
Sep 29, 2023 | 26.44 | 26.44 | 26.00 | 26.09 | 3,598 | +0.44(+1.70%) |
Sep 28, 2023 | 25.86 | 25.86 | 25.54 | 25.65 | 5,398 | +0.55(+2.18%) |
Sep 27, 2023 | 25.07 | 25.16 | 25.06 | 25.10 | 452,875 | +0.02(+0.06%) |
Sep 26, 2023 | 25.26 | 25.26 | 25.00 | 25.09 | 101,604 | -0.28(-1.10%) |
Sep 25, 2023 | 25.26 | 25.36 | 25.16 | 25.36 | 2,811 | -0.12(-0.49%) |
Sep 22, 2023 | 25.63 | 25.75 | 25.49 | 25.49 | 13,202 | +0.04(+0.16%) |
Sep 21, 2023 | 25.55 | 25.57 | 25.37 | 25.45 | 1,616 | -0.48(-1.87%) |
Sep 20, 2023 | 26.30 | 26.30 | 25.93 | 25.93 | 1,856 | -0.15(-0.58%) |
Sep 19, 2023 | 26.08 | 26.09 | 25.86 | 26.09 | 10,339 | +0.45(+1.74%) |
Sep 18, 2023 | 25.67 | 25.71 | 25.64 | 25.64 | 11,304 | +0.20(+0.79%) |
Sep 15, 2023 | 25.80 | 25.80 | 25.44 | 25.44 | 570 | -0.26(-1.01%) |
Sep 14, 2023 | 25.61 | 25.70 | 25.61 | 25.70 | 12,382 | +0.43(+1.70%) |
Sep 13, 2023 | 25.33 | 25.33 | 25.17 | 25.27 | 7,617 | -0.03(-0.10%) |
Sep 12, 2023 | 25.24 | 25.30 | 25.24 | 25.30 | 630 | -0.77(-2.97%) |
Sep 11, 2023 | 25.68 | 26.07 | 25.57 | 26.07 | 2,842 | +0.69(+2.72%) |
Sep 08, 2023 | 24.97 | 25.38 | 24.95 | 25.38 | 4,994 | +0.44(+1.76%) |
Sep 07, 2023 | 24.82 | 24.94 | 24.77 | 24.94 | 1,127 | -0.28(-1.11%) |
Sep 06, 2023 | 24.85 | 25.22 | 24.64 | 25.22 | 2,454 | +0.78(+3.19%) |
Sep 05, 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 221 | -0.16(-0.67%) |
Sep 01, 2023 | 24.61 | 24.72 | 24.61 | 24.61 | 4,724 | -0.30(-1.22%) |
Aug 31, 2023 | 24.90 | 24.93 | 24.90 | 24.91 | 1,202 | -0.59(-2.31%) |
Aug 30, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 529 | -0.18(-0.72%) |
Aug 29, 2023 | 24.95 | 25.68 | 24.95 | 25.68 | 4,257 | +0.54(+2.14%) |
Aug 28, 2023 | 24.93 | 25.15 | 24.93 | 25.15 | 8,899 | +0.20(+0.79%) |
Aug 25, 2023 | 24.82 | 25.06 | 24.81 | 24.95 | 2,822 | +0.06(+0.24%) |
Aug 24, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 1,583 | -0.17(-0.69%) |
Aug 23, 2023 | 25.18 | 25.18 | 25.06 | 25.06 | 933 | +0.24(+0.96%) |
Aug 22, 2023 | 25.05 | 25.05 | 24.82 | 24.82 | 2,250 | -0.78(-3.03%) |
Aug 21, 2023 | 25.07 | 25.60 | 25.00 | 25.60 | 4,100 | +0.65(+2.61%) |
Aug 18, 2023 | 24.89 | 24.95 | 24.71 | 24.95 | 916 | -0.13(-0.52%) |
Aug 17, 2023 | 25.31 | 25.31 | 25.08 | 25.08 | 5,872 | -0.55(-2.15%) |
Aug 16, 2023 | 25.44 | 25.63 | 25.32 | 25.63 | 3,014 | +0.16(+0.64%) |
Aug 15, 2023 | 25.51 | 25.52 | 25.47 | 25.47 | 789 | -0.41(-1.60%) |
Aug 14, 2023 | 25.60 | 25.88 | 25.54 | 25.88 | 13,465 | +0.39(+1.53%) |
Aug 11, 2023 | 25.53 | 25.66 | 25.49 | 25.49 | 2,036 | -0.63(-2.40%) |
Aug 10, 2023 | 26.14 | 26.14 | 25.87 | 26.12 | 3,565 | +0.07(+0.29%) |
Aug 09, 2023 | 26.25 | 26.25 | 26.05 | 26.05 | 26,428 | +0.06(+0.23%) |
Aug 08, 2023 | 25.91 | 26.00 | 25.91 | 25.98 | 12,824 | +0.01(+0.05%) |
Aug 07, 2023 | 25.93 | 25.97 | 25.84 | 25.97 | 25,215 | +0.29(+1.13%) |
Aug 04, 2023 | 25.90 | 26.05 | 25.68 | 25.68 | 29,199 | +0.08(+0.31%) |
Aug 03, 2023 | 25.50 | 25.68 | 25.50 | 25.60 | 2,810 | +0.03(+0.11%) |
Aug 02, 2023 | 25.37 | 25.75 | 25.37 | 25.57 | 219,151 | -0.03(-0.13%) |
Aug 01, 2023 | 25.52 | 25.70 | 25.37 | 25.61 | 22,214 | -0.12(-0.46%) |
Jul 31, 2023 | 25.78 | 25.78 | 25.53 | 25.72 | 32,684 | +0.46(+1.81%) |
Jul 28, 2023 | 25.56 | 25.66 | 25.27 | 25.27 | 59,992 | -0.97(-3.69%) |
Jul 27, 2023 | 26.73 | 26.82 | 26.07 | 26.23 | 32,397 | +0.35(+1.35%) |
Jul 26, 2023 | 24.47 | 26.41 | 24.02 | 25.89 | 22,950 | +2.54(+10.87%) |
Jul 25, 2023 | 23.66 | 23.66 | 23.35 | 23.35 | 7,354 | -0.74(-3.08%) |
Jul 24, 2023 | 24.05 | 24.40 | 23.80 | 24.09 | 3,393 | -0.32(-1.30%) |
Jul 21, 2023 | 24.36 | 24.77 | 24.36 | 24.41 | 1,519 | +0.22(+0.90%) |
Jul 20, 2023 | 24.27 | 24.32 | 24.19 | 24.19 | 25,921 | -0.22(-0.89%) |
Jul 19, 2023 | 24.37 | 24.45 | 24.37 | 24.41 | 4,012 | -0.17(-0.68%) |
Jul 18, 2023 | 24.30 | 24.68 | 24.30 | 24.58 | 32,482 | +0.76(+3.19%) |
Jul 17, 2023 | 24.00 | 24.00 | 23.59 | 23.82 | 15,464 | +0.17(+0.71%) |
Jul 14, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 193 | -0.30(-1.25%) |
Jul 13, 2023 | 23.59 | 24.00 | 23.59 | 23.95 | 2,646 | +0.93(+4.04%) |
Jul 12, 2023 | 23.00 | 23.19 | 23.00 | 23.02 | 2,017 | +0.17(+0.74%) |
Jul 11, 2023 | 22.80 | 22.85 | 22.75 | 22.85 | 1,868 | -0.15(-0.65%) |
Jul 10, 2023 | 22.26 | 23.00 | 22.26 | 23.00 | 820 | +0.16(+0.70%) |
Jul 07, 2023 | 22.53 | 22.84 | 22.53 | 22.84 | 1,469 | +0.41(+1.83%) |
Jul 06, 2023 | 22.41 | 22.90 | 22.41 | 22.43 | 6,833 | -0.93(-4.00%) |
Jul 05, 2023 | 22.45 | 23.36 | 22.09 | 23.36 | 15,872 | +0.83(+3.69%) |
Jul 03, 2023 | 22.54 | 22.54 | 22.12 | 22.53 | 617 | -0.67(-2.88%) |
Jun 30, 2023 | 22.35 | 23.20 | 22.35 | 23.20 | 1,555 | +1.20(+5.46%) |
Jun 29, 2023 | 22.19 | 22.35 | 22.00 | 22.00 | 1,466 | -0.00(-0.01%) |
Jun 28, 2023 | 22.31 | 22.31 | 21.10 | 22.00 | 4,932 | +0.00(+0.00%) |
Jun 27, 2023 | 21.14 | 22.00 | 21.14 | 22.00 | 6,946 | +0.77(+3.65%) |
Jun 26, 2023 | 20.84 | 21.23 | 20.84 | 21.23 | 982 | +0.19(+0.92%) |
Jun 23, 2023 | 21.15 | 21.20 | 20.78 | 21.03 | 4,465 | -0.16(-0.77%) |
Jun 22, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 786 | -0.00(-0.01%) |
Jun 21, 2023 | 21.00 | 21.20 | 20.86 | 21.20 | 1,409 | -0.08(-0.36%) |
Jun 20, 2023 | 21.38 | 21.52 | 21.12 | 21.27 | 2,756 | -0.77(-3.50%) |
Jun 16, 2023 | 22.00 | 22.19 | 21.78 | 22.05 | 23,350 | +0.04(+0.16%) |
Jun 15, 2023 | 22.00 | 22.01 | 21.75 | 22.01 | 3,357 | +0.24(+1.08%) |
Jun 14, 2023 | 21.97 | 21.97 | 21.77 | 21.77 | 17,906 | +0.50(+2.35%) |
Jun 13, 2023 | 21.64 | 21.64 | 21.17 | 21.27 | 2,386 | +0.66(+3.23%) |
Jun 12, 2023 | 21.00 | 21.10 | 20.61 | 20.61 | 1,333 | -0.21(-0.99%) |
Jun 09, 2023 | 20.80 | 20.86 | 20.73 | 20.82 | 11,446 | +0.08(+0.40%) |
Jun 08, 2023 | 20.32 | 20.73 | 20.32 | 20.73 | 34,264 | +0.19(+0.94%) |
Jun 07, 2023 | 20.34 | 20.55 | 20.31 | 20.54 | 5,850 | +0.26(+1.27%) |
Jun 06, 2023 | 20.00 | 20.37 | 20.00 | 20.28 | 5,999 | +0.21(+1.03%) |
Jun 05, 2023 | 19.93 | 20.23 | 19.93 | 20.07 | 8,380 | -0.30(-1.47%) |
Jun 02, 2023 | 20.06 | 20.62 | 20.06 | 20.38 | 5,744 | +0.07(+0.37%) |
Jun 01, 2023 | 20.30 | 20.30 | 19.86 | 20.30 | 1,681 | +0.48(+2.42%) |
May 31, 2023 | 20.12 | 20.12 | 19.70 | 19.82 | 3,300 | -0.52(-2.54%) |
May 30, 2023 | 20.06 | 20.34 | 19.85 | 20.34 | 3,383 | +0.13(+0.63%) |
May 26, 2023 | 20.07 | 20.40 | 20.01 | 20.21 | 6,035 | -0.14(-0.71%) |
May 25, 2023 | 20.30 | 20.42 | 20.30 | 20.36 | 17,740 | +0.07(+0.37%) |
May 24, 2023 | 20.67 | 20.69 | 20.28 | 20.28 | 200,869 | -0.49(-2.38%) |
May 23, 2023 | 20.82 | 20.89 | 20.76 | 20.77 | 49,312 | +0.39(+1.93%) |
May 22, 2023 | 20.67 | 20.96 | 20.38 | 20.38 | 3,489 | -0.46(-2.19%) |
May 19, 2023 | 20.65 | 20.86 | 20.50 | 20.84 | 8,309 | -0.18(-0.88%) |
May 18, 2023 | 20.89 | 21.06 | 20.57 | 21.02 | 183,326 | +0.45(+2.19%) |
May 17, 2023 | 20.30 | 20.84 | 20.20 | 20.57 | 152,744 | +0.15(+0.73%) |
May 16, 2023 | 20.14 | 20.42 | 20.12 | 20.42 | 1,361 | +0.21(+1.04%) |
May 15, 2023 | 20.00 | 20.38 | 20.00 | 20.21 | 25,944 | -0.22(-1.08%) |
May 12, 2023 | 20.25 | 20.43 | 20.05 | 20.43 | 15,781 | -0.07(-0.34%) |
May 11, 2023 | 20.29 | 20.81 | 20.29 | 20.50 | 5,217 | -0.02(-0.12%) |
May 10, 2023 | 20.53 | 20.57 | 20.52 | 20.52 | 3,708 | -0.02(-0.10%) |
May 09, 2023 | 21.00 | 21.00 | 20.39 | 20.55 | 6,830 | -0.65(-3.07%) |
May 08, 2023 | 21.12 | 21.21 | 21.01 | 21.20 | 15,685 | -0.27(-1.23%) |
May 05, 2023 | 20.75 | 21.46 | 20.75 | 21.46 | 2,263 | +0.56(+2.68%) |
May 04, 2023 | 20.86 | 21.10 | 20.86 | 20.90 | 6,260 | -0.34(-1.60%) |
May 03, 2023 | 21.10 | 21.41 | 21.10 | 21.24 | 13,477 | +0.04(+0.19%) |
May 02, 2023 | 21.36 | 21.57 | 21.20 | 21.20 | 18,953 | -0.60(-2.75%) |
May 01, 2023 | 21.80 | 22.10 | 21.30 | 21.80 | 6,904 | -0.11(-0.49%) |
Apr 28, 2023 | 21.87 | 21.91 | 21.84 | 21.91 | 2,841 | +0.06(+0.26%) |
Apr 27, 2023 | 22.27 | 22.27 | 21.54 | 21.85 | 5,077 | -1.47(-6.30%) |
Apr 26, 2023 | 23.14 | 23.38 | 22.82 | 23.32 | 5,272 | +0.18(+0.78%) |
Apr 25, 2023 | 22.93 | 23.14 | 22.77 | 23.14 | 3,409 | -0.00(-0.02%) |
Apr 24, 2023 | 23.00 | 23.18 | 23.00 | 23.14 | 14,878 | +0.58(+2.57%) |
Apr 21, 2023 | 22.66 | 22.66 | 22.47 | 22.57 | 1,850 | +0.04(+0.16%) |
Apr 20, 2023 | 22.99 | 22.99 | 22.53 | 22.53 | 6,281 | -0.31(-1.36%) |
Apr 19, 2023 | 22.99 | 22.99 | 22.75 | 22.84 | 18,889 | -0.14(-0.63%) |
Apr 18, 2023 | 23.13 | 23.13 | 22.98 | 22.98 | 740 | +0.20(+0.88%) |
Apr 17, 2023 | 22.89 | 22.89 | 22.68 | 22.78 | 11,874 | -0.61(-2.61%) |
Apr 14, 2023 | 23.16 | 23.39 | 23.16 | 23.39 | 22,417 | +0.32(+1.38%) |
Apr 13, 2023 | 24.10 | 24.46 | 23.08 | 23.08 | 5,779 | -1.05(-4.36%) |
Apr 12, 2023 | 24.16 | 24.20 | 23.95 | 24.13 | 14,362 | +0.38(+1.62%) |
Apr 11, 2023 | 23.69 | 23.85 | 23.69 | 23.75 | 6,122 | +0.61(+2.61%) |
Apr 10, 2023 | 22.55 | 23.14 | 22.36 | 23.14 | 3,264 | -0.25(-1.07%) |
Apr 06, 2023 | 22.82 | 23.39 | 22.82 | 23.39 | 4,401 | -1.08(-4.41%) |
Apr 05, 2023 | 24.79 | 24.79 | 24.47 | 24.47 | 4,712 | -1.00(-3.93%) |
Apr 04, 2023 | 25.50 | 25.55 | 25.47 | 25.47 | 1,819 | +0.47(+1.88%) |