Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.51 | 27.43 | 26.30 | 27.23 | 36,554 | +0.84(+3.17%) |
Mar 27, 2024 | 25.82 | 26.51 | 25.82 | 26.40 | 34,773 | +0.81(+3.15%) |
Mar 26, 2024 | 26.04 | 26.04 | 25.59 | 25.59 | 17,986 | -0.33(-1.27%) |
Mar 25, 2024 | 25.55 | 25.96 | 25.55 | 25.92 | 26,333 | +0.32(+1.24%) |
Mar 22, 2024 | 25.88 | 25.88 | 25.46 | 25.60 | 19,809 | -0.20(-0.77%) |
Mar 21, 2024 | 25.78 | 26.02 | 25.55 | 25.80 | 29,593 | +0.02(+0.08%) |
Mar 20, 2024 | 24.54 | 25.87 | 24.54 | 25.78 | 23,479 | +1.17(+4.73%) |
Mar 19, 2024 | 24.54 | 25.01 | 24.54 | 24.61 | 15,927 | +0.05(+0.20%) |
Mar 18, 2024 | 24.82 | 25.06 | 24.55 | 24.56 | 31,170 | -0.35(-1.40%) |
Mar 15, 2024 | 24.77 | 25.56 | 24.73 | 24.91 | 101,163 | -0.07(-0.28%) |
Mar 14, 2024 | 25.88 | 25.88 | 24.98 | 24.98 | 31,454 | -0.76(-2.94%) |
Mar 13, 2024 | 25.31 | 25.86 | 25.31 | 25.74 | 28,462 | +0.29(+1.14%) |
Mar 12, 2024 | 25.36 | 25.60 | 25.18 | 25.45 | 12,934 | -0.11(-0.43%) |
Mar 11, 2024 | 25.38 | 25.63 | 25.14 | 25.56 | 20,563 | +0.13(+0.51%) |
Mar 08, 2024 | 26.00 | 26.07 | 25.37 | 25.43 | 41,035 | -0.15(-0.58%) |
Mar 07, 2024 | 26.03 | 26.20 | 25.41 | 25.58 | 17,552 | -0.06(-0.23%) |
Mar 06, 2024 | 26.01 | 26.09 | 25.43 | 25.64 | 35,079 | -0.38(-1.45%) |
Mar 05, 2024 | 25.88 | 26.08 | 25.81 | 26.02 | 14,265 | +0.67(+2.63%) |
Mar 04, 2024 | 26.32 | 26.32 | 25.30 | 25.35 | 18,277 | -0.47(-1.81%) |
Mar 01, 2024 | 25.92 | 26.06 | 25.74 | 25.82 | 31,626 | -0.33(-1.26%) |
Feb 29, 2024 | 26.38 | 26.72 | 25.56 | 26.15 | 40,615 | +0.25(+0.96%) |
Feb 28, 2024 | 25.80 | 26.15 | 25.56 | 25.90 | 23,037 | -0.14(-0.54%) |
Feb 27, 2024 | 26.39 | 26.43 | 25.90 | 26.04 | 17,725 | -0.04(-0.15%) |
Feb 26, 2024 | 25.86 | 26.17 | 25.86 | 26.08 | 24,160 | +0.01(+0.04%) |
Feb 23, 2024 | 25.91 | 26.31 | 25.90 | 26.07 | 20,548 | +0.11(+0.42%) |
Feb 22, 2024 | 25.88 | 26.06 | 25.74 | 25.96 | 45,653 | +0.03(+0.11%) |
Feb 21, 2024 | 26.08 | 26.12 | 25.82 | 25.93 | 34,447 | +0.36(+1.40%) |
Feb 20, 2024 | 25.94 | 26.15 | 25.56 | 25.57 | 21,750 | -0.56(-2.13%) |
Feb 16, 2024 | 26.65 | 26.71 | 26.12 | 26.13 | 45,187 | -0.73(-2.71%) |
Feb 15, 2024 | 26.08 | 27.13 | 25.98 | 26.85 | 45,948 | +1.09(+4.21%) |
Feb 14, 2024 | 26.14 | 26.14 | 25.26 | 25.77 | 29,412 | +0.00(+0.00%) |
Feb 13, 2024 | 26.36 | 26.36 | 25.35 | 25.77 | 78,980 | -1.36(-5.01%) |
Feb 12, 2024 | 26.66 | 27.37 | 26.66 | 27.13 | 38,778 | +0.76(+2.90%) |
Feb 09, 2024 | 25.79 | 26.43 | 25.61 | 26.36 | 23,491 | +0.66(+2.59%) |
Feb 08, 2024 | 25.73 | 26.37 | 25.60 | 25.70 | 18,469 | +0.11(+0.43%) |
Feb 07, 2024 | 25.55 | 25.86 | 24.83 | 25.59 | 39,058 | -0.09(-0.35%) |
Feb 06, 2024 | 25.90 | 26.35 | 25.35 | 25.68 | 32,387 | -0.22(-0.84%) |
Feb 05, 2024 | 26.07 | 26.37 | 25.43 | 25.90 | 85,559 | -0.51(-1.92%) |
Feb 02, 2024 | 26.23 | 26.81 | 26.19 | 26.40 | 24,574 | -0.28(-1.04%) |
Feb 01, 2024 | 26.80 | 26.80 | 26.04 | 26.68 | 27,849 | -0.25(-0.92%) |
Jan 31, 2024 | 27.97 | 28.31 | 26.87 | 26.93 | 27,241 | -1.35(-4.77%) |
Jan 30, 2024 | 28.53 | 28.68 | 28.27 | 28.28 | 15,547 | -0.32(-1.11%) |
Jan 29, 2024 | 28.66 | 29.88 | 28.27 | 28.60 | 34,278 | -0.26(-0.89%) |
Jan 26, 2024 | 27.76 | 30.74 | 27.47 | 28.85 | 137,964 | +1.32(+4.79%) |
Jan 25, 2024 | 27.53 | 28.00 | 26.72 | 27.53 | 37,318 | +0.46(+1.68%) |
Jan 24, 2024 | 26.93 | 27.37 | 26.70 | 27.08 | 16,654 | +0.53(+1.98%) |
Jan 23, 2024 | 27.43 | 27.43 | 26.43 | 26.55 | 30,025 | -0.70(-2.58%) |
Jan 22, 2024 | 26.46 | 27.26 | 26.46 | 27.26 | 22,828 | +1.13(+4.33%) |
Jan 19, 2024 | 26.13 | 26.43 | 25.67 | 26.13 | 24,245 | +0.20(+0.77%) |
Jan 18, 2024 | 25.87 | 26.08 | 25.79 | 25.93 | 16,347 | -0.03(-0.11%) |
Jan 17, 2024 | 25.60 | 26.31 | 25.35 | 25.96 | 37,382 | +0.10(+0.38%) |
Jan 16, 2024 | 25.81 | 26.33 | 25.64 | 25.86 | 52,584 | -0.39(-1.47%) |
Jan 12, 2024 | 26.26 | 26.55 | 25.84 | 26.25 | 23,668 | +0.16(+0.61%) |
Jan 11, 2024 | 25.56 | 26.25 | 25.50 | 26.09 | 48,894 | +0.26(+1.00%) |
Jan 10, 2024 | 25.67 | 25.91 | 25.60 | 25.83 | 21,272 | +0.04(+0.15%) |
Jan 09, 2024 | 25.71 | 25.82 | 25.33 | 25.79 | 37,796 | -0.25(-0.95%) |
Jan 08, 2024 | 25.93 | 26.27 | 25.83 | 26.04 | 16,105 | -0.10(-0.38%) |
Jan 05, 2024 | 25.73 | 26.51 | 25.73 | 26.14 | 41,819 | +0.17(+0.65%) |
Jan 04, 2024 | 25.92 | 26.65 | 25.92 | 25.97 | 26,292 | +0.13(+0.50%) |
Jan 03, 2024 | 26.42 | 26.43 | 25.83 | 25.84 | 35,781 | -0.65(-2.47%) |
Jan 02, 2024 | 26.49 | 26.82 | 26.01 | 26.49 | 34,071 | -0.21(-0.78%) |
Dec 29, 2023 | 26.20 | 27.69 | 26.20 | 26.70 | 26,472 | -0.51(-1.86%) |
Dec 28, 2023 | 27.57 | 27.62 | 27.04 | 27.21 | 24,803 | -0.27(-0.97%) |
Dec 27, 2023 | 27.66 | 27.66 | 27.36 | 27.48 | 23,287 | -0.02(-0.07%) |
Dec 26, 2023 | 27.59 | 27.59 | 27.23 | 27.50 | 28,467 | +0.11(+0.40%) |
Dec 22, 2023 | 27.50 | 27.72 | 27.21 | 27.39 | 20,756 | +0.17(+0.62%) |
Dec 21, 2023 | 27.16 | 27.29 | 26.86 | 27.22 | 25,831 | +0.24(+0.88%) |
Dec 20, 2023 | 26.96 | 27.98 | 26.95 | 26.98 | 36,285 | +0.10(+0.37%) |
Dec 19, 2023 | 26.43 | 27.12 | 26.43 | 26.88 | 36,171 | +0.58(+2.19%) |
Dec 18, 2023 | 26.60 | 26.80 | 25.97 | 26.30 | 55,021 | -0.22(-0.82%) |
Dec 15, 2023 | 26.81 | 27.05 | 26.10 | 26.52 | 145,041 | -0.10(-0.37%) |
Dec 14, 2023 | 26.31 | 27.04 | 26.09 | 26.62 | 67,379 | +0.86(+3.35%) |
Dec 13, 2023 | 24.41 | 26.19 | 24.41 | 25.76 | 98,709 | +1.31(+5.36%) |
Dec 12, 2023 | 24.39 | 24.63 | 24.28 | 24.45 | 15,524 | -0.17(-0.68%) |
Dec 11, 2023 | 24.63 | 26.25 | 24.50 | 24.62 | 41,191 | -0.26(-1.04%) |
Dec 08, 2023 | 24.58 | 25.12 | 24.58 | 24.88 | 25,625 | +0.16(+0.64%) |
Dec 07, 2023 | 24.26 | 24.72 | 24.19 | 24.72 | 17,053 | +0.42(+1.71%) |
Dec 06, 2023 | 24.21 | 25.14 | 24.21 | 24.30 | 23,606 | +0.38(+1.58%) |
Dec 05, 2023 | 24.39 | 24.39 | 23.89 | 23.92 | 19,677 | -0.45(-1.83%) |
Dec 04, 2023 | 23.51 | 24.54 | 23.25 | 24.37 | 30,713 | +0.76(+3.24%) |
Dec 01, 2023 | 23.34 | 23.84 | 22.99 | 23.61 | 72,791 | +0.71(+3.12%) |
Nov 30, 2023 | 23.54 | 24.56 | 22.76 | 22.89 | 46,694 | -0.42(-1.79%) |
Nov 29, 2023 | 22.87 | 23.43 | 22.87 | 23.31 | 19,399 | +0.59(+2.58%) |
Nov 28, 2023 | 22.97 | 22.97 | 22.49 | 22.72 | 104,869 | -0.14(-0.61%) |
Nov 27, 2023 | 22.38 | 23.04 | 22.38 | 22.86 | 40,942 | +0.47(+2.08%) |
Nov 24, 2023 | 22.34 | 22.50 | 22.26 | 22.40 | 10,174 | -0.04(-0.18%) |
Nov 22, 2023 | 22.47 | 22.84 | 22.19 | 22.44 | 15,936 | +0.26(+1.16%) |
Nov 21, 2023 | 22.18 | 22.57 | 22.13 | 22.18 | 21,865 | -0.19(-0.84%) |
Nov 20, 2023 | 22.69 | 22.71 | 22.27 | 22.37 | 25,113 | -0.40(-1.74%) |
Nov 17, 2023 | 22.80 | 23.01 | 22.70 | 22.76 | 27,815 | +0.24(+1.06%) |
Nov 16, 2023 | 22.52 | 22.61 | 22.24 | 22.53 | 13,009 | -0.25(-1.09%) |
Nov 15, 2023 | 23.06 | 23.47 | 20.91 | 22.77 | 25,250 | -0.44(-1.88%) |
Nov 14, 2023 | 22.21 | 23.30 | 21.68 | 23.21 | 46,333 | +1.75(+8.14%) |
Nov 13, 2023 | 21.23 | 21.57 | 21.21 | 21.46 | 18,998 | +0.11(+0.51%) |
Nov 10, 2023 | 21.32 | 21.54 | 21.12 | 21.35 | 23,928 | +0.07(+0.32%) |
Nov 09, 2023 | 21.48 | 21.49 | 21.13 | 21.28 | 23,072 | +0.03(+0.14%) |
Nov 08, 2023 | 21.28 | 21.28 | 20.80 | 21.26 | 16,444 | -0.17(-0.78%) |
Nov 07, 2023 | 21.62 | 21.62 | 21.13 | 21.42 | 26,511 | -0.23(-1.05%) |
Nov 06, 2023 | 21.69 | 22.33 | 21.36 | 21.65 | 28,204 | -0.07(-0.32%) |
Nov 03, 2023 | 21.72 | 22.21 | 21.24 | 21.72 | 31,828 | +0.54(+2.56%) |
Nov 02, 2023 | 20.49 | 21.23 | 20.49 | 21.18 | 37,466 | +0.95(+4.68%) |
Nov 01, 2023 | 20.30 | 20.30 | 19.96 | 20.23 | 21,507 | -0.12(-0.58%) |
Oct 31, 2023 | 20.33 | 20.37 | 20.17 | 20.35 | 25,118 | -0.04(-0.19%) |
Oct 30, 2023 | 20.50 | 20.60 | 20.28 | 20.39 | 23,361 | +0.12(+0.58%) |
Oct 27, 2023 | 20.67 | 21.09 | 20.20 | 20.27 | 20,311 | -0.53(-2.56%) |
Oct 26, 2023 | 19.69 | 20.97 | 19.69 | 20.80 | 39,496 | +1.02(+5.14%) |
Oct 25, 2023 | 19.35 | 19.80 | 19.32 | 19.78 | 31,198 | +0.36(+1.83%) |
Oct 24, 2023 | 19.69 | 19.69 | 19.12 | 19.43 | 23,260 | -0.05(-0.25%) |
Oct 23, 2023 | 19.49 | 19.97 | 19.42 | 19.48 | 29,017 | -0.32(-1.60%) |
Oct 20, 2023 | 20.34 | 20.34 | 19.73 | 19.79 | 39,935 | -0.54(-2.67%) |
Oct 19, 2023 | 20.48 | 20.59 | 20.15 | 20.34 | 34,183 | -0.02(-0.10%) |
Oct 18, 2023 | 20.45 | 20.58 | 20.18 | 20.36 | 45,803 | -0.18(-0.87%) |
Oct 17, 2023 | 20.14 | 20.86 | 20.14 | 20.53 | 96,555 | +0.26(+1.27%) |
Oct 16, 2023 | 20.34 | 20.61 | 20.19 | 20.28 | 42,171 | +0.09(+0.44%) |
Oct 13, 2023 | 20.67 | 20.67 | 20.06 | 20.19 | 29,538 | -0.32(-1.54%) |
Oct 12, 2023 | 20.69 | 20.69 | 20.13 | 20.50 | 62,908 | -0.11(-0.53%) |
Oct 11, 2023 | 20.30 | 20.89 | 20.03 | 20.61 | 71,669 | +0.49(+2.45%) |
Oct 10, 2023 | 19.99 | 20.94 | 19.99 | 20.12 | 198,254 | -0.09(-0.44%) |
Oct 09, 2023 | 20.48 | 20.67 | 19.94 | 20.21 | 100,418 | -0.48(-2.34%) |
Oct 06, 2023 | 20.19 | 21.04 | 20.11 | 20.69 | 32,993 | +0.39(+1.90%) |
Oct 05, 2023 | 20.14 | 20.38 | 19.85 | 20.31 | 100,458 | +0.31(+1.53%) |
Oct 04, 2023 | 20.15 | 20.31 | 19.89 | 20.00 | 73,122 | -0.14(-0.69%) |
Oct 03, 2023 | 20.91 | 21.72 | 20.06 | 20.14 | 47,334 | -0.83(-3.95%) |
Oct 02, 2023 | 22.00 | 22.00 | 20.77 | 20.97 | 24,183 | -0.42(-1.98%) |
Sep 29, 2023 | 21.48 | 21.57 | 21.29 | 21.39 | 21,860 | -0.02(-0.09%) |
Sep 28, 2023 | 21.39 | 22.04 | 21.31 | 21.41 | 23,862 | -0.02(-0.09%) |
Sep 27, 2023 | 21.67 | 21.87 | 21.37 | 21.43 | 16,073 | -0.05(-0.23%) |
Sep 26, 2023 | 21.92 | 21.92 | 21.46 | 21.48 | 15,544 | -0.41(-1.89%) |
Sep 25, 2023 | 21.42 | 21.93 | 21.81 | 21.90 | 24,968 | +0.46(+2.16%) |
Sep 22, 2023 | 21.56 | 21.60 | 21.23 | 21.43 | 17,029 | -0.16(-0.73%) |
Sep 21, 2023 | 21.81 | 21.89 | 21.48 | 21.59 | 27,348 | -0.19(-0.86%) |
Sep 20, 2023 | 21.96 | 22.30 | 21.76 | 21.78 | 19,595 | -0.16(-0.72%) |
Sep 19, 2023 | 22.17 | 22.31 | 21.92 | 21.94 | 27,303 | -0.28(-1.24%) |
Sep 18, 2023 | 22.82 | 22.82 | 22.21 | 22.21 | 37,980 | -0.59(-2.60%) |
Sep 15, 2023 | 23.28 | 23.45 | 22.70 | 22.81 | 99,688 | -0.47(-2.04%) |
Sep 14, 2023 | 23.06 | 23.66 | 23.06 | 23.28 | 25,658 | +0.33(+1.42%) |
Sep 13, 2023 | 23.04 | 23.82 | 22.76 | 22.95 | 42,551 | -0.02(-0.09%) |
Sep 12, 2023 | 22.99 | 23.11 | 22.89 | 22.97 | 16,386 | +0.11(+0.47%) |
Sep 11, 2023 | 22.83 | 23.00 | 22.76 | 22.86 | 35,326 | +0.25(+1.09%) |
Sep 08, 2023 | 22.67 | 23.01 | 22.57 | 22.62 | 22,398 | -0.20(-0.87%) |
Sep 07, 2023 | 22.43 | 22.89 | 22.21 | 22.82 | 94,707 | +0.35(+1.54%) |
Sep 06, 2023 | 23.20 | 23.20 | 22.42 | 22.47 | 29,260 | -0.46(-2.02%) |
Sep 05, 2023 | 23.48 | 23.48 | 22.82 | 22.93 | 38,146 | -0.59(-2.52%) |
Sep 01, 2023 | 22.80 | 23.73 | 22.80 | 23.53 | 35,297 | +0.97(+4.29%) |
Aug 31, 2023 | 22.74 | 23.12 | 22.46 | 22.56 | 61,427 | -0.11(-0.48%) |
Aug 30, 2023 | 22.77 | 23.33 | 22.42 | 22.67 | 26,952 | -0.16(-0.69%) |
Aug 29, 2023 | 22.80 | 23.02 | 22.69 | 22.82 | 22,539 | +0.38(+1.72%) |
Aug 28, 2023 | 22.73 | 22.73 | 22.32 | 22.44 | 15,812 | -0.01(-0.04%) |
Aug 25, 2023 | 22.68 | 23.00 | 22.41 | 22.45 | 21,001 | -0.15(-0.65%) |
Aug 24, 2023 | 22.50 | 22.95 | 22.45 | 22.60 | 22,598 | -0.04(-0.17%) |
Aug 23, 2023 | 22.67 | 22.77 | 22.41 | 22.64 | 18,230 | +0.16(+0.70%) |
Aug 22, 2023 | 23.01 | 23.30 | 22.34 | 22.48 | 23,635 | -0.37(-1.60%) |
Aug 21, 2023 | 23.23 | 23.78 | 22.82 | 22.84 | 26,460 | -0.46(-1.99%) |
Aug 18, 2023 | 22.73 | 23.66 | 22.73 | 23.31 | 36,056 | +0.33(+1.42%) |
Aug 17, 2023 | 23.08 | 23.14 | 22.85 | 22.98 | 14,222 | +0.20(+0.87%) |
Aug 16, 2023 | 22.95 | 22.95 | 22.73 | 22.79 | 12,286 | -0.22(-0.94%) |
Aug 15, 2023 | 23.42 | 23.43 | 23.00 | 23.00 | 14,741 | -0.64(-2.70%) |
Aug 14, 2023 | 23.69 | 23.85 | 23.49 | 23.64 | 15,633 | -0.18(-0.74%) |
Aug 11, 2023 | 24.01 | 24.02 | 23.65 | 23.82 | 22,149 | -0.07(-0.29%) |
Aug 10, 2023 | 24.16 | 24.35 | 23.85 | 23.89 | 26,973 | -0.26(-1.06%) |
Aug 09, 2023 | 24.61 | 24.77 | 24.01 | 24.14 | 17,333 | -0.43(-1.76%) |
Aug 08, 2023 | 24.33 | 24.63 | 23.99 | 24.58 | 28,113 | +0.04(+0.16%) |
Aug 07, 2023 | 24.17 | 24.92 | 24.17 | 24.54 | 30,013 | +0.59(+2.46%) |
Aug 04, 2023 | 24.32 | 24.42 | 23.94 | 23.95 | 18,488 | -0.35(-1.46%) |
Aug 03, 2023 | 24.09 | 24.43 | 23.81 | 24.30 | 19,646 | +0.22(+0.90%) |
Aug 02, 2023 | 23.44 | 24.28 | 23.44 | 24.08 | 38,866 | +0.17(+0.70%) |
Aug 01, 2023 | 23.90 | 24.19 | 23.48 | 23.92 | 23,154 | +0.02(+0.08%) |
Jul 31, 2023 | 24.28 | 24.61 | 23.82 | 23.90 | 24,076 | -0.32(-1.34%) |
Jul 28, 2023 | 24.32 | 24.61 | 23.73 | 24.22 | 26,762 | -0.16(-0.64%) |
Jul 27, 2023 | 25.41 | 25.41 | 24.08 | 24.38 | 32,709 | -0.14(-0.56%) |
Jul 26, 2023 | 22.69 | 25.07 | 22.69 | 24.52 | 45,252 | +1.22(+5.23%) |
Jul 25, 2023 | 23.31 | 24.06 | 22.84 | 23.30 | 23,807 | +0.09(+0.38%) |
Jul 24, 2023 | 22.96 | 23.51 | 22.84 | 23.21 | 15,574 | +0.20(+0.85%) |
Jul 21, 2023 | 23.20 | 23.20 | 22.87 | 23.01 | 18,606 | -0.05(-0.21%) |
Jul 20, 2023 | 23.69 | 23.69 | 22.83 | 23.06 | 33,322 | -0.59(-2.49%) |
Jul 19, 2023 | 22.93 | 23.75 | 22.93 | 23.65 | 25,608 | +0.80(+3.48%) |
Jul 18, 2023 | 21.66 | 22.95 | 21.66 | 22.86 | 35,670 | +1.37(+6.36%) |
Jul 17, 2023 | 21.58 | 22.23 | 21.33 | 21.49 | 25,295 | +0.27(+1.25%) |
Jul 14, 2023 | 21.53 | 21.56 | 20.84 | 21.22 | 20,048 | -0.22(-1.01%) |
Jul 13, 2023 | 21.28 | 21.54 | 21.17 | 21.44 | 14,910 | +0.20(+0.93%) |
Jul 12, 2023 | 21.32 | 21.52 | 21.04 | 21.24 | 20,602 | +0.33(+1.60%) |
Jul 11, 2023 | 20.66 | 21.31 | 20.66 | 20.91 | 22,189 | +0.18(+0.85%) |
Jul 10, 2023 | 20.90 | 21.21 | 20.09 | 20.73 | 21,513 | -0.30(-1.45%) |
Jul 07, 2023 | 20.54 | 21.08 | 20.54 | 21.04 | 48,873 | +0.59(+2.88%) |
Jul 06, 2023 | 20.81 | 20.88 | 20.36 | 20.45 | 29,486 | -0.46(-2.21%) |
Jul 05, 2023 | 20.50 | 21.02 | 20.24 | 20.91 | 30,311 | +0.19(+0.90%) |
Jul 03, 2023 | 20.50 | 20.90 | 20.50 | 20.72 | 9,840 | +0.19(+0.91%) |
Jun 30, 2023 | 21.11 | 21.11 | 20.49 | 20.54 | 38,438 | -0.50(-2.38%) |
Jun 29, 2023 | 20.99 | 21.30 | 20.96 | 21.04 | 19,294 | +0.22(+1.04%) |
Jun 28, 2023 | 20.47 | 21.01 | 20.24 | 20.82 | 30,309 | -0.12(-0.56%) |
Jun 27, 2023 | 20.97 | 21.36 | 20.87 | 20.94 | 32,223 | +0.03(+0.14%) |
Jun 26, 2023 | 20.99 | 21.38 | 20.90 | 20.91 | 22,720 | -0.17(-0.79%) |
Jun 23, 2023 | 20.95 | 21.27 | 20.72 | 21.08 | 179,953 | -0.16(-0.74%) |
Jun 22, 2023 | 21.63 | 21.63 | 20.98 | 21.23 | 27,562 | -0.45(-2.09%) |
Jun 21, 2023 | 21.56 | 21.99 | 21.54 | 21.69 | 29,859 | +0.11(+0.50%) |
Jun 20, 2023 | 22.01 | 22.01 | 21.38 | 21.58 | 31,374 | -0.39(-1.79%) |
Jun 16, 2023 | 23.02 | 23.02 | 21.78 | 21.97 | 89,928 | -0.81(-3.54%) |
Jun 15, 2023 | 22.53 | 22.85 | 22.32 | 22.78 | 31,321 | +0.29(+1.27%) |
Jun 14, 2023 | 22.56 | 22.86 | 22.02 | 22.49 | 38,729 | +0.12(+0.53%) |
Jun 13, 2023 | 21.69 | 22.78 | 21.69 | 22.37 | 37,295 | +0.85(+3.93%) |
Jun 12, 2023 | 21.72 | 22.26 | 21.24 | 21.53 | 31,636 | -0.39(-1.79%) |
Jun 09, 2023 | 22.10 | 22.10 | 21.64 | 21.92 | 25,161 | +0.18(+0.81%) |
Jun 08, 2023 | 22.42 | 23.23 | 21.55 | 21.74 | 39,379 | -0.82(-3.62%) |
Jun 07, 2023 | 22.00 | 22.72 | 22.00 | 22.56 | 52,532 | +0.79(+3.61%) |
Jun 06, 2023 | 20.60 | 21.84 | 20.60 | 21.77 | 45,210 | +1.10(+5.33%) |
Jun 05, 2023 | 21.24 | 21.24 | 20.37 | 20.67 | 32,832 | -0.63(-2.95%) |
Jun 02, 2023 | 19.98 | 21.34 | 19.49 | 21.30 | 36,878 | +1.61(+8.19%) |
Jun 01, 2023 | 19.22 | 19.84 | 19.11 | 19.69 | 19,458 | +0.43(+2.25%) |
May 31, 2023 | 19.47 | 19.62 | 19.11 | 19.26 | 29,682 | -0.38(-1.95%) |
May 30, 2023 | 19.90 | 19.90 | 19.52 | 19.64 | 22,975 | -0.24(-1.19%) |
May 26, 2023 | 19.58 | 19.99 | 19.58 | 19.88 | 26,084 | +0.06(+0.30%) |
May 25, 2023 | 19.98 | 20.86 | 19.66 | 19.82 | 23,758 | -0.18(-0.89%) |
May 24, 2023 | 20.78 | 21.18 | 19.82 | 19.99 | 37,470 | -0.86(-4.10%) |
May 23, 2023 | 20.08 | 21.06 | 20.08 | 20.85 | 37,101 | +0.74(+3.67%) |
May 22, 2023 | 19.91 | 20.21 | 19.74 | 20.11 | 29,627 | +0.41(+2.10%) |
May 19, 2023 | 20.26 | 20.26 | 19.56 | 19.70 | 43,885 | -0.24(-1.18%) |
May 18, 2023 | 19.56 | 20.15 | 19.45 | 19.94 | 31,435 | +0.35(+1.81%) |
May 17, 2023 | 18.96 | 19.61 | 18.74 | 19.58 | 30,764 | +1.07(+5.79%) |
May 16, 2023 | 18.75 | 18.88 | 18.50 | 18.51 | 25,539 | -0.06(-0.32%) |
May 15, 2023 | 17.96 | 18.68 | 17.96 | 18.57 | 34,352 | +0.55(+3.04%) |
May 12, 2023 | 17.73 | 18.29 | 17.62 | 18.02 | 42,592 | +0.20(+1.10%) |
May 11, 2023 | 17.87 | 18.23 | 17.77 | 17.83 | 38,553 | -0.20(-1.09%) |
May 10, 2023 | 18.87 | 18.87 | 17.93 | 18.02 | 40,953 | -0.54(-2.90%) |
May 09, 2023 | 18.72 | 18.72 | 18.11 | 18.56 | 29,508 | -0.18(-0.94%) |
May 08, 2023 | 19.44 | 19.46 | 18.70 | 18.74 | 35,147 | -0.43(-2.24%) |
May 05, 2023 | 19.16 | 19.50 | 18.63 | 19.17 | 39,585 | +0.40(+2.14%) |
May 04, 2023 | 19.78 | 19.78 | 18.58 | 18.76 | 88,532 | -1.26(-6.30%) |
May 03, 2023 | 19.68 | 20.69 | 19.68 | 20.03 | 57,364 | +0.45(+2.30%) |
May 02, 2023 | 20.41 | 20.41 | 19.51 | 19.58 | 62,619 | -0.66(-3.24%) |
May 01, 2023 | 20.48 | 20.69 | 20.15 | 20.23 | 39,573 | -0.18(-0.86%) |
Apr 28, 2023 | 20.53 | 20.78 | 20.16 | 20.41 | 34,919 | +0.09(+0.43%) |
Apr 27, 2023 | 20.35 | 20.68 | 20.23 | 20.32 | 38,434 | +0.14(+0.68%) |
Apr 26, 2023 | 20.48 | 20.85 | 20.01 | 20.18 | 41,915 | -0.50(-2.41%) |
Apr 25, 2023 | 21.13 | 21.32 | 20.60 | 20.68 | 27,426 | -0.61(-2.85%) |
Apr 24, 2023 | 21.73 | 21.90 | 21.29 | 21.29 | 16,078 | -0.39(-1.80%) |
Apr 21, 2023 | 21.78 | 21.87 | 21.40 | 21.68 | 31,544 | -0.16(-0.72%) |
Apr 20, 2023 | 21.80 | 21.98 | 21.71 | 21.83 | 25,485 | -0.06(-0.27%) |
Apr 19, 2023 | 21.15 | 22.07 | 21.15 | 21.89 | 42,280 | +0.65(+3.04%) |
Apr 18, 2023 | 21.82 | 21.82 | 21.01 | 21.25 | 32,583 | -0.60(-2.73%) |
Apr 17, 2023 | 21.51 | 21.85 | 21.28 | 21.84 | 36,923 | +0.27(+1.27%) |
Apr 14, 2023 | 22.43 | 22.43 | 21.52 | 21.57 | 44,646 | -0.65(-2.91%) |
Apr 13, 2023 | 22.03 | 22.38 | 21.79 | 22.22 | 42,931 | +0.31(+1.43%) |
Apr 12, 2023 | 22.57 | 22.62 | 21.87 | 21.90 | 39,596 | -0.60(-2.65%) |
Apr 11, 2023 | 23.08 | 23.13 | 22.46 | 22.50 | 38,502 | -0.62(-2.67%) |
Apr 10, 2023 | 23.12 | 23.27 | 22.98 | 23.12 | 71,664 | -0.12(-0.50%) |
Apr 06, 2023 | 23.06 | 23.35 | 22.99 | 23.23 | 52,210 | +0.13(+0.55%) |
Apr 05, 2023 | 23.23 | 23.47 | 22.95 | 23.11 | 68,832 | -0.42(-1.79%) |
Apr 04, 2023 | 24.10 | 24.28 | 23.43 | 23.53 | 36,531 | -0.53(-2.20%) |