Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.71 | 41.45 | 41.41 | 41.28 | 524,358 | -0.05(-0.12%) |
Mar 27, 2024 | 41.50 | 41.55 | 40.34 | 41.33 | 341,404 | +0.33(+0.80%) |
Mar 26, 2024 | 41.60 | 41.84 | 40.58 | 41.00 | 424,719 | +0.33(+0.81%) |
Mar 25, 2024 | 42.11 | 42.26 | 40.54 | 40.67 | 383,361 | -1.23(-2.94%) |
Mar 22, 2024 | 42.93 | 43.07 | 41.78 | 41.90 | 448,507 | -1.45(-3.34%) |
Mar 21, 2024 | 44.75 | 44.85 | 42.62 | 43.35 | 499,495 | -0.81(-1.83%) |
Mar 20, 2024 | 42.43 | 44.22 | 41.16 | 44.16 | 811,783 | +1.60(+3.76%) |
Mar 19, 2024 | 41.23 | 43.12 | 41.01 | 42.56 | 1,988,092 | -0.04(-0.09%) |
Mar 18, 2024 | 44.56 | 45.03 | 42.40 | 42.60 | 864,319 | -2.25(-5.02%) |
Mar 15, 2024 | 44.47 | 45.77 | 44.22 | 44.85 | 2,246,494 | +0.13(+0.29%) |
Mar 14, 2024 | 46.23 | 46.23 | 43.74 | 44.72 | 994,052 | -1.76(-3.79%) |
Mar 13, 2024 | 45.08 | 46.51 | 44.78 | 46.48 | 774,173 | +1.00(+2.20%) |
Mar 12, 2024 | 45.28 | 46.62 | 45.01 | 45.48 | 611,138 | -0.02(-0.04%) |
Mar 11, 2024 | 46.07 | 47.24 | 45.36 | 45.50 | 455,858 | -1.54(-3.27%) |
Mar 08, 2024 | 48.69 | 49.76 | 46.53 | 47.04 | 393,538 | -0.63(-1.32%) |
Mar 07, 2024 | 46.22 | 49.26 | 45.80 | 47.67 | 689,839 | +1.68(+3.65%) |
Mar 06, 2024 | 47.57 | 47.88 | 45.60 | 45.99 | 719,112 | -0.72(-1.54%) |
Mar 05, 2024 | 45.75 | 47.92 | 45.48 | 46.71 | 606,167 | +0.24(+0.52%) |
Mar 04, 2024 | 48.05 | 48.05 | 46.09 | 46.47 | 756,247 | -0.83(-1.75%) |
Mar 01, 2024 | 46.90 | 51.51 | 46.51 | 47.30 | 1,019,565 | +1.32(+2.87%) |
Feb 29, 2024 | 47.46 | 48.19 | 45.89 | 45.98 | 1,091,273 | +0.04(+0.09%) |
Feb 28, 2024 | 47.55 | 48.07 | 45.65 | 45.94 | 893,726 | -2.07(-4.31%) |
Feb 27, 2024 | 48.79 | 49.40 | 45.92 | 48.01 | 1,336,346 | -0.78(-1.60%) |
Feb 26, 2024 | 46.77 | 48.83 | 46.66 | 48.79 | 688,801 | +1.79(+3.81%) |
Feb 23, 2024 | 47.00 | 47.63 | 45.78 | 47.00 | 956,497 | +0.49(+1.05%) |
Feb 22, 2024 | 49.21 | 49.60 | 46.15 | 46.51 | 1,096,319 | -1.19(-2.49%) |
Feb 21, 2024 | 48.79 | 50.05 | 46.68 | 47.70 | 1,100,481 | -2.90(-5.73%) |
Feb 20, 2024 | 51.50 | 51.99 | 49.28 | 50.60 | 788,352 | -1.71(-3.27%) |
Feb 16, 2024 | 51.22 | 53.08 | 50.73 | 52.31 | 505,284 | +0.38(+0.73%) |
Feb 15, 2024 | 50.44 | 52.81 | 49.59 | 51.93 | 752,672 | +2.56(+5.19%) |
Feb 14, 2024 | 47.25 | 49.90 | 46.35 | 49.37 | 675,134 | +1.60(+3.35%) |
Feb 13, 2024 | 48.80 | 49.87 | 47.21 | 47.77 | 819,866 | -3.41(-6.66%) |
Feb 12, 2024 | 49.81 | 52.00 | 49.69 | 51.18 | 722,392 | +1.29(+2.59%) |
Feb 09, 2024 | 49.40 | 52.05 | 48.75 | 49.89 | 1,238,921 | +1.61(+3.33%) |
Feb 08, 2024 | 47.81 | 49.69 | 47.46 | 48.28 | 1,057,793 | +0.80(+1.68%) |
Feb 07, 2024 | 48.99 | 49.50 | 47.31 | 47.48 | 773,439 | -1.53(-3.12%) |
Feb 06, 2024 | 46.72 | 49.08 | 46.58 | 49.01 | 948,962 | +2.71(+5.85%) |
Feb 05, 2024 | 45.24 | 47.22 | 44.65 | 46.30 | 648,656 | +0.33(+0.72%) |
Feb 02, 2024 | 45.14 | 46.63 | 42.62 | 45.97 | 901,648 | +0.32(+0.70%) |
Feb 01, 2024 | 43.46 | 46.82 | 42.62 | 45.65 | 1,641,075 | +4.15(+10.00%) |
Jan 31, 2024 | 39.49 | 43.16 | 39.27 | 41.50 | 938,066 | +2.03(+5.14%) |
Jan 30, 2024 | 39.36 | 39.67 | 38.52 | 39.47 | 584,432 | -0.07(-0.18%) |
Jan 29, 2024 | 36.93 | 39.80 | 36.53 | 39.54 | 428,298 | +2.71(+7.36%) |
Jan 26, 2024 | 38.13 | 38.70 | 36.47 | 36.83 | 413,282 | -0.94(-2.49%) |
Jan 25, 2024 | 37.25 | 39.59 | 37.03 | 37.77 | 712,117 | +1.04(+2.83%) |
Jan 24, 2024 | 37.39 | 38.00 | 35.80 | 36.73 | 485,328 | +0.35(+0.96%) |
Jan 23, 2024 | 37.22 | 37.60 | 36.11 | 36.38 | 348,102 | -0.17(-0.47%) |
Jan 22, 2024 | 36.80 | 37.73 | 35.85 | 36.55 | 424,164 | +0.13(+0.36%) |
Jan 19, 2024 | 36.92 | 37.09 | 35.51 | 36.42 | 456,072 | +0.04(+0.11%) |
Jan 18, 2024 | 36.48 | 36.48 | 35.41 | 36.38 | 653,059 | +0.00(+0.00%) |
Jan 17, 2024 | 37.21 | 37.65 | 36.13 | 36.38 | 607,067 | -1.72(-4.51%) |
Jan 16, 2024 | 37.76 | 38.42 | 35.98 | 38.10 | 620,594 | -0.62(-1.60%) |
Jan 12, 2024 | 38.68 | 39.75 | 38.01 | 38.72 | 383,364 | +0.78(+2.06%) |
Jan 11, 2024 | 38.16 | 38.67 | 37.59 | 37.94 | 876,984 | -0.83(-2.14%) |
Jan 10, 2024 | 39.23 | 39.51 | 38.11 | 38.77 | 687,426 | -0.59(-1.50%) |
Jan 09, 2024 | 40.24 | 40.85 | 38.96 | 39.36 | 596,608 | -1.53(-3.74%) |
Jan 08, 2024 | 40.48 | 41.20 | 38.65 | 40.89 | 753,928 | +0.32(+0.79%) |
Jan 05, 2024 | 40.95 | 41.49 | 39.58 | 40.57 | 499,504 | -0.85(-2.05%) |
Jan 04, 2024 | 41.24 | 41.79 | 40.60 | 41.42 | 540,697 | +0.21(+0.51%) |
Jan 03, 2024 | 40.97 | 42.08 | 40.20 | 41.21 | 537,387 | -0.29(-0.70%) |
Jan 02, 2024 | 40.76 | 42.83 | 39.25 | 41.50 | 481,301 | +0.34(+0.83%) |
Dec 29, 2023 | 41.76 | 42.66 | 41.06 | 41.16 | 597,535 | -0.83(-1.98%) |
Dec 28, 2023 | 42.16 | 42.84 | 41.42 | 41.99 | 645,514 | -0.34(-0.80%) |
Dec 27, 2023 | 41.65 | 42.38 | 40.82 | 42.33 | 403,740 | +1.24(+3.02%) |
Dec 26, 2023 | 40.00 | 41.62 | 40.00 | 41.09 | 532,150 | +1.45(+3.66%) |
Dec 22, 2023 | 37.93 | 39.90 | 37.60 | 39.64 | 612,513 | +1.98(+5.26%) |
Dec 21, 2023 | 37.44 | 37.97 | 36.80 | 37.66 | 796,310 | +1.21(+3.32%) |
Dec 20, 2023 | 37.91 | 38.06 | 36.41 | 36.45 | 1,019,119 | -1.42(-3.75%) |
Dec 19, 2023 | 37.93 | 37.97 | 35.50 | 37.87 | 1,464,488 | +2.44(+6.89%) |
Dec 18, 2023 | 36.38 | 36.55 | 35.37 | 35.43 | 924,450 | -1.21(-3.30%) |
Dec 15, 2023 | 35.90 | 38.00 | 35.66 | 36.64 | 1,517,497 | +0.96(+2.69%) |
Dec 14, 2023 | 35.78 | 36.33 | 34.66 | 35.68 | 1,174,545 | +1.71(+5.03%) |
Dec 13, 2023 | 32.54 | 34.39 | 31.72 | 33.97 | 1,346,568 | +1.52(+4.68%) |
Dec 12, 2023 | 34.08 | 34.28 | 32.37 | 32.45 | 1,039,244 | -1.35(-3.99%) |
Dec 11, 2023 | 34.18 | 34.58 | 32.26 | 33.80 | 965,893 | -0.36(-1.05%) |
Dec 08, 2023 | 33.05 | 36.94 | 32.87 | 34.16 | 3,056,057 | +1.47(+4.50%) |
Dec 07, 2023 | 30.40 | 32.78 | 29.68 | 32.69 | 1,570,228 | +2.39(+7.89%) |
Dec 06, 2023 | 24.41 | 30.99 | 24.11 | 30.30 | 2,861,985 | +7.13(+30.77%) |
Dec 05, 2023 | 23.91 | 24.29 | 22.34 | 23.17 | 1,883,091 | -0.93(-3.86%) |
Dec 04, 2023 | 23.60 | 25.06 | 23.59 | 24.10 | 574,209 | +0.50(+2.12%) |
Dec 01, 2023 | 22.12 | 23.62 | 21.67 | 23.60 | 820,640 | +1.63(+7.42%) |
Nov 30, 2023 | 24.26 | 24.54 | 21.70 | 21.97 | 1,391,526 | -3.02(-12.08%) |
Nov 29, 2023 | 24.84 | 25.85 | 24.52 | 24.99 | 612,223 | +0.57(+2.33%) |
Nov 28, 2023 | 24.33 | 24.62 | 23.10 | 24.42 | 746,853 | +0.31(+1.29%) |
Nov 27, 2023 | 22.42 | 25.09 | 22.17 | 24.11 | 1,120,969 | +2.24(+10.24%) |
Nov 24, 2023 | 21.58 | 22.12 | 21.58 | 21.87 | 147,080 | +0.46(+2.15%) |
Nov 22, 2023 | 21.46 | 21.88 | 20.99 | 21.41 | 420,505 | +0.61(+2.93%) |
Nov 21, 2023 | 21.35 | 21.72 | 20.28 | 20.80 | 638,680 | -0.97(-4.46%) |
Nov 20, 2023 | 22.24 | 22.38 | 20.51 | 21.77 | 733,199 | +0.85(+4.06%) |
Nov 17, 2023 | 21.00 | 21.49 | 20.60 | 20.92 | 544,753 | +0.12(+0.58%) |
Nov 16, 2023 | 20.25 | 21.24 | 19.31 | 20.80 | 629,619 | +0.50(+2.46%) |
Nov 15, 2023 | 19.78 | 20.88 | 19.78 | 20.30 | 859,379 | +0.52(+2.63%) |
Nov 14, 2023 | 17.43 | 19.98 | 17.12 | 19.78 | 1,138,004 | +3.19(+19.23%) |
Nov 13, 2023 | 14.81 | 16.80 | 14.64 | 16.59 | 864,064 | +1.60(+10.67%) |
Nov 10, 2023 | 15.19 | 15.19 | 14.02 | 14.99 | 499,513 | -0.17(-1.12%) |
Nov 09, 2023 | 16.83 | 16.83 | 15.00 | 15.16 | 386,467 | -1.35(-8.18%) |
Nov 08, 2023 | 17.78 | 18.27 | 16.01 | 16.51 | 927,110 | -1.28(-7.20%) |
Nov 07, 2023 | 17.10 | 17.82 | 16.87 | 17.79 | 718,020 | +0.86(+5.08%) |
Nov 06, 2023 | 17.52 | 17.52 | 16.80 | 16.93 | 459,139 | -0.59(-3.37%) |
Nov 03, 2023 | 16.72 | 17.88 | 16.72 | 17.52 | 484,248 | +1.31(+8.08%) |
Nov 02, 2023 | 16.27 | 16.59 | 16.14 | 16.21 | 281,188 | +0.23(+1.44%) |
Nov 01, 2023 | 16.02 | 16.06 | 15.09 | 15.98 | 839,689 | -0.14(-0.87%) |
Oct 31, 2023 | 15.02 | 16.37 | 14.92 | 16.12 | 1,080,509 | +1.04(+6.90%) |
Oct 30, 2023 | 14.47 | 15.15 | 14.26 | 15.08 | 878,017 | +0.89(+6.27%) |
Oct 27, 2023 | 14.34 | 14.99 | 13.57 | 14.19 | 600,692 | -0.12(-0.84%) |
Oct 26, 2023 | 14.39 | 14.64 | 13.94 | 14.31 | 375,234 | -0.12(-0.83%) |
Oct 25, 2023 | 14.53 | 15.14 | 14.38 | 14.43 | 481,444 | -0.33(-2.24%) |
Oct 24, 2023 | 14.71 | 15.65 | 14.56 | 14.76 | 650,352 | +0.21(+1.44%) |
Oct 23, 2023 | 15.72 | 15.98 | 14.33 | 14.55 | 934,963 | -0.28(-1.89%) |
Oct 20, 2023 | 15.26 | 15.29 | 14.70 | 14.83 | 419,562 | -0.45(-2.95%) |
Oct 19, 2023 | 15.37 | 15.73 | 15.14 | 15.28 | 385,187 | -0.10(-0.65%) |
Oct 18, 2023 | 16.30 | 16.42 | 15.26 | 15.38 | 308,330 | -1.08(-6.56%) |
Oct 17, 2023 | 16.50 | 17.24 | 16.36 | 16.46 | 332,187 | -0.32(-1.91%) |
Oct 16, 2023 | 16.80 | 17.31 | 16.50 | 16.78 | 337,850 | -0.06(-0.36%) |
Oct 13, 2023 | 17.01 | 17.19 | 16.50 | 16.84 | 314,561 | -0.13(-0.77%) |
Oct 12, 2023 | 19.30 | 19.30 | 16.95 | 16.97 | 372,491 | -2.35(-12.16%) |
Oct 11, 2023 | 19.71 | 19.80 | 18.90 | 19.32 | 253,025 | -0.37(-1.88%) |
Oct 10, 2023 | 19.03 | 20.10 | 19.03 | 19.69 | 474,834 | +0.57(+2.98%) |
Oct 09, 2023 | 18.90 | 19.58 | 18.53 | 19.12 | 285,211 | +0.03(+0.16%) |
Oct 06, 2023 | 18.47 | 19.10 | 18.28 | 19.09 | 427,794 | +0.47(+2.52%) |
Oct 05, 2023 | 18.00 | 19.01 | 18.00 | 18.62 | 980,079 | +0.54(+2.99%) |
Oct 04, 2023 | 19.12 | 19.12 | 17.75 | 18.08 | 370,474 | -0.85(-4.49%) |
Oct 03, 2023 | 18.74 | 19.19 | 18.52 | 18.93 | 468,306 | +0.09(+0.48%) |
Oct 02, 2023 | 19.47 | 19.62 | 18.58 | 18.84 | 283,199 | -0.80(-4.07%) |
Sep 29, 2023 | 20.10 | 20.15 | 19.14 | 19.64 | 471,929 | -0.15(-0.76%) |
Sep 28, 2023 | 20.33 | 20.72 | 19.57 | 19.79 | 401,270 | -0.61(-2.99%) |
Sep 27, 2023 | 20.89 | 21.30 | 20.38 | 20.40 | 329,870 | -0.46(-2.21%) |
Sep 26, 2023 | 21.23 | 21.77 | 20.77 | 20.86 | 479,138 | -0.36(-1.70%) |
Sep 25, 2023 | 22.54 | 21.66 | 21.22 | 21.22 | 514,032 | -1.50(-6.60%) |
Sep 22, 2023 | 23.24 | 23.48 | 22.44 | 22.72 | 502,853 | -0.38(-1.65%) |
Sep 21, 2023 | 23.92 | 24.10 | 22.96 | 23.10 | 260,137 | -1.13(-4.66%) |
Sep 20, 2023 | 24.80 | 24.80 | 23.78 | 24.23 | 274,506 | -0.30(-1.22%) |
Sep 19, 2023 | 24.28 | 24.75 | 24.00 | 24.53 | 258,920 | +0.21(+0.86%) |
Sep 18, 2023 | 24.24 | 24.93 | 23.96 | 24.32 | 386,986 | -0.08(-0.33%) |
Sep 15, 2023 | 25.34 | 25.34 | 23.89 | 24.40 | 934,999 | -0.86(-3.40%) |
Sep 14, 2023 | 26.91 | 27.19 | 25.21 | 25.26 | 249,879 | -1.47(-5.50%) |
Sep 13, 2023 | 26.60 | 26.89 | 26.34 | 26.73 | 258,144 | +0.37(+1.40%) |
Sep 12, 2023 | 27.81 | 27.81 | 25.66 | 26.36 | 280,431 | -1.50(-5.38%) |
Sep 11, 2023 | 27.76 | 28.21 | 27.54 | 27.86 | 163,460 | +0.24(+0.87%) |
Sep 08, 2023 | 26.48 | 27.70 | 25.96 | 27.62 | 261,505 | +1.30(+4.94%) |
Sep 07, 2023 | 26.47 | 26.51 | 25.93 | 26.32 | 205,202 | -0.30(-1.13%) |
Sep 06, 2023 | 27.46 | 27.53 | 26.18 | 26.62 | 201,346 | -0.84(-3.06%) |
Sep 05, 2023 | 27.64 | 28.29 | 27.44 | 27.46 | 273,275 | -0.39(-1.40%) |
Sep 01, 2023 | 28.50 | 28.99 | 27.69 | 27.85 | 276,890 | -0.36(-1.28%) |
Aug 31, 2023 | 27.26 | 28.68 | 27.13 | 28.21 | 368,692 | +0.97(+3.56%) |
Aug 30, 2023 | 26.36 | 27.27 | 26.25 | 27.24 | 268,242 | +0.76(+2.87%) |
Aug 29, 2023 | 26.51 | 27.25 | 26.47 | 26.48 | 233,603 | -0.10(-0.38%) |
Aug 28, 2023 | 27.19 | 27.68 | 26.50 | 26.58 | 363,170 | -0.41(-1.52%) |
Aug 25, 2023 | 25.69 | 27.14 | 24.85 | 26.99 | 1,953,391 | +1.35(+5.27%) |
Aug 24, 2023 | 26.21 | 26.30 | 25.42 | 25.64 | 206,319 | -0.58(-2.21%) |
Aug 23, 2023 | 26.54 | 26.97 | 26.14 | 26.22 | 300,132 | -0.11(-0.42%) |
Aug 22, 2023 | 26.66 | 26.66 | 25.59 | 26.33 | 413,159 | -0.33(-1.24%) |
Aug 21, 2023 | 26.74 | 27.42 | 26.46 | 26.66 | 271,610 | -0.24(-0.89%) |
Aug 18, 2023 | 25.01 | 27.00 | 25.01 | 26.90 | 353,046 | +1.23(+4.79%) |
Aug 17, 2023 | 24.35 | 25.88 | 24.18 | 25.67 | 401,642 | +1.39(+5.72%) |
Aug 16, 2023 | 24.59 | 24.76 | 24.16 | 24.28 | 334,421 | -0.34(-1.38%) |
Aug 15, 2023 | 24.93 | 24.96 | 24.30 | 24.62 | 253,489 | -0.48(-1.91%) |
Aug 14, 2023 | 24.53 | 25.11 | 24.00 | 25.10 | 210,825 | +0.18(+0.72%) |
Aug 11, 2023 | 24.55 | 25.34 | 24.01 | 24.92 | 260,425 | +0.17(+0.69%) |
Aug 10, 2023 | 23.85 | 25.37 | 23.85 | 24.75 | 431,945 | +0.91(+3.82%) |
Aug 09, 2023 | 24.23 | 24.93 | 23.51 | 23.84 | 762,876 | -0.46(-1.89%) |
Aug 08, 2023 | 24.08 | 24.39 | 22.45 | 24.30 | 419,234 | +0.96(+4.11%) |
Aug 07, 2023 | 24.02 | 24.23 | 22.78 | 23.34 | 270,528 | -0.68(-2.83%) |
Aug 04, 2023 | 23.81 | 24.41 | 23.21 | 24.02 | 409,632 | +0.30(+1.26%) |
Aug 03, 2023 | 24.13 | 24.62 | 23.50 | 23.72 | 372,593 | -0.63(-2.59%) |
Aug 02, 2023 | 24.41 | 24.91 | 24.05 | 24.35 | 296,706 | -0.51(-2.05%) |
Aug 01, 2023 | 24.54 | 25.11 | 24.04 | 24.86 | 354,728 | +0.14(+0.57%) |
Jul 31, 2023 | 22.42 | 25.23 | 22.42 | 24.72 | 475,485 | +2.30(+10.26%) |
Jul 28, 2023 | 22.36 | 22.52 | 21.84 | 22.42 | 565,954 | +0.50(+2.28%) |
Jul 27, 2023 | 22.47 | 22.47 | 21.68 | 21.92 | 322,265 | -0.36(-1.62%) |
Jul 26, 2023 | 22.90 | 23.01 | 22.25 | 22.28 | 202,944 | -0.70(-3.05%) |
Jul 25, 2023 | 23.63 | 23.83 | 22.91 | 22.98 | 256,394 | -0.66(-2.79%) |
Jul 24, 2023 | 24.03 | 24.06 | 23.26 | 23.64 | 215,083 | -0.28(-1.17%) |
Jul 21, 2023 | 23.56 | 23.96 | 23.18 | 23.92 | 220,511 | +0.63(+2.71%) |
Jul 20, 2023 | 24.49 | 24.53 | 23.11 | 23.29 | 329,120 | -1.32(-5.36%) |
Jul 19, 2023 | 24.44 | 25.03 | 24.44 | 24.61 | 202,826 | +0.35(+1.44%) |
Jul 18, 2023 | 24.57 | 24.84 | 24.18 | 24.26 | 262,499 | -0.34(-1.38%) |
Jul 17, 2023 | 24.19 | 24.99 | 24.00 | 24.60 | 298,536 | +0.44(+1.82%) |
Jul 14, 2023 | 24.74 | 24.74 | 24.11 | 24.16 | 268,663 | -0.47(-1.91%) |
Jul 13, 2023 | 24.21 | 24.73 | 23.79 | 24.63 | 424,578 | +0.56(+2.33%) |
Jul 12, 2023 | 23.63 | 24.39 | 23.17 | 24.07 | 417,177 | +1.14(+4.97%) |
Jul 11, 2023 | 23.00 | 23.43 | 22.61 | 22.93 | 390,414 | +0.04(+0.17%) |
Jul 10, 2023 | 22.77 | 23.34 | 22.63 | 22.89 | 389,090 | +0.09(+0.39%) |
Jul 07, 2023 | 23.41 | 23.83 | 22.71 | 22.80 | 377,340 | -0.46(-1.98%) |
Jul 06, 2023 | 24.22 | 24.22 | 23.15 | 23.26 | 356,405 | -1.47(-5.94%) |
Jul 05, 2023 | 24.87 | 25.35 | 24.40 | 24.73 | 483,772 | -0.45(-1.79%) |
Jul 03, 2023 | 24.65 | 25.50 | 24.55 | 25.18 | 185,702 | +0.36(+1.45%) |
Jun 30, 2023 | 26.47 | 26.56 | 24.78 | 24.82 | 486,891 | -1.30(-4.98%) |
Jun 29, 2023 | 27.18 | 27.18 | 25.72 | 26.12 | 577,599 | -0.85(-3.15%) |
Jun 28, 2023 | 26.99 | 27.70 | 26.54 | 26.97 | 306,180 | -0.04(-0.15%) |
Jun 27, 2023 | 26.17 | 27.41 | 25.47 | 27.01 | 374,447 | +1.08(+4.17%) |
Jun 26, 2023 | 25.91 | 26.22 | 25.40 | 25.93 | 328,871 | +0.46(+1.81%) |
Jun 23, 2023 | 26.35 | 26.49 | 25.18 | 25.47 | 587,076 | -1.32(-4.93%) |
Jun 22, 2023 | 27.14 | 27.33 | 26.65 | 26.79 | 380,580 | -0.51(-1.87%) |
Jun 21, 2023 | 28.97 | 29.07 | 26.82 | 27.30 | 466,728 | -1.99(-6.79%) |
Jun 20, 2023 | 29.00 | 29.78 | 28.30 | 29.29 | 604,210 | +0.07(+0.24%) |
Jun 16, 2023 | 30.80 | 30.80 | 28.83 | 29.22 | 695,970 | -1.11(-3.66%) |
Jun 15, 2023 | 29.04 | 30.67 | 28.38 | 30.33 | 467,065 | +0.93(+3.16%) |
Jun 14, 2023 | 31.48 | 32.09 | 29.28 | 29.40 | 589,254 | -2.03(-6.46%) |
Jun 13, 2023 | 28.85 | 32.20 | 28.27 | 31.43 | 1,441,568 | +2.65(+9.21%) |
Jun 12, 2023 | 24.66 | 29.40 | 24.45 | 28.78 | 1,414,989 | +4.28(+17.47%) |
Jun 09, 2023 | 24.70 | 25.76 | 23.95 | 24.50 | 416,192 | +0.25(+1.03%) |
Jun 08, 2023 | 24.00 | 25.30 | 22.49 | 24.25 | 807,891 | +0.24(+1.00%) |
Jun 07, 2023 | 23.49 | 24.45 | 23.11 | 24.01 | 406,588 | +0.47(+2.00%) |
Jun 06, 2023 | 23.12 | 23.85 | 22.56 | 23.54 | 289,870 | +0.39(+1.68%) |
Jun 05, 2023 | 23.08 | 23.67 | 22.85 | 23.15 | 284,641 | -0.08(-0.34%) |
Jun 02, 2023 | 22.11 | 23.25 | 21.90 | 23.23 | 361,899 | +1.50(+6.90%) |
Jun 01, 2023 | 21.82 | 22.27 | 21.43 | 21.73 | 313,676 | -0.10(-0.46%) |
May 31, 2023 | 21.84 | 22.72 | 21.21 | 21.83 | 464,237 | -0.07(-0.32%) |
May 30, 2023 | 22.83 | 23.38 | 21.76 | 21.90 | 289,116 | -0.89(-3.91%) |
May 26, 2023 | 22.81 | 23.23 | 22.56 | 22.79 | 212,347 | +0.01(+0.04%) |
May 25, 2023 | 23.97 | 24.10 | 22.50 | 22.78 | 288,056 | -1.22(-5.08%) |
May 24, 2023 | 23.53 | 24.03 | 23.07 | 24.00 | 507,421 | +0.23(+0.97%) |
May 23, 2023 | 24.13 | 24.51 | 23.61 | 23.77 | 378,005 | -0.37(-1.53%) |
May 22, 2023 | 22.29 | 24.31 | 22.08 | 24.14 | 507,995 | +1.94(+8.74%) |
May 19, 2023 | 22.72 | 23.11 | 22.16 | 22.20 | 353,056 | -0.27(-1.20%) |
May 18, 2023 | 23.16 | 23.29 | 22.00 | 22.47 | 272,361 | -0.73(-3.15%) |
May 17, 2023 | 23.38 | 23.45 | 22.52 | 23.20 | 377,888 | -0.12(-0.51%) |
May 16, 2023 | 23.37 | 23.51 | 22.11 | 23.32 | 456,497 | -0.48(-2.02%) |
May 15, 2023 | 23.29 | 24.38 | 23.11 | 23.80 | 336,948 | +0.62(+2.67%) |
May 12, 2023 | 22.95 | 23.39 | 22.37 | 23.18 | 386,047 | +0.28(+1.22%) |
May 11, 2023 | 24.05 | 24.05 | 22.64 | 22.90 | 325,586 | -1.31(-5.41%) |
May 10, 2023 | 24.54 | 24.96 | 23.80 | 24.21 | 371,510 | +0.00(+0.00%) |
May 09, 2023 | 24.38 | 25.11 | 24.05 | 24.21 | 248,235 | -0.46(-1.86%) |
May 08, 2023 | 25.77 | 27.10 | 24.57 | 24.67 | 481,414 | -0.63(-2.49%) |
May 05, 2023 | 23.99 | 25.41 | 23.60 | 25.30 | 717,078 | +1.79(+7.61%) |
May 04, 2023 | 24.41 | 24.77 | 22.10 | 23.51 | 636,770 | -1.10(-4.47%) |
May 03, 2023 | 24.96 | 25.59 | 24.37 | 24.61 | 520,560 | -0.35(-1.40%) |
May 02, 2023 | 26.82 | 26.87 | 24.90 | 24.96 | 374,974 | -2.08(-7.69%) |
May 01, 2023 | 26.27 | 27.71 | 26.12 | 27.04 | 469,951 | +0.83(+3.17%) |
Apr 28, 2023 | 25.22 | 26.78 | 24.75 | 26.21 | 423,911 | +0.90(+3.56%) |
Apr 27, 2023 | 27.10 | 27.32 | 25.10 | 25.31 | 438,073 | -1.82(-6.71%) |
Apr 26, 2023 | 27.01 | 27.60 | 26.78 | 27.13 | 400,984 | +0.08(+0.30%) |
Apr 25, 2023 | 27.33 | 27.54 | 26.74 | 27.05 | 492,391 | -0.26(-0.95%) |
Apr 24, 2023 | 28.54 | 28.70 | 27.06 | 27.31 | 213,698 | -1.23(-4.31%) |
Apr 21, 2023 | 27.28 | 28.59 | 26.87 | 28.54 | 383,048 | +1.49(+5.51%) |
Apr 20, 2023 | 27.21 | 27.64 | 26.89 | 27.05 | 360,289 | -0.65(-2.35%) |
Apr 19, 2023 | 26.92 | 28.16 | 26.65 | 27.70 | 465,946 | +0.44(+1.61%) |
Apr 18, 2023 | 28.34 | 28.40 | 26.96 | 27.26 | 556,083 | -0.89(-3.16%) |
Apr 17, 2023 | 27.15 | 28.75 | 27.11 | 28.15 | 428,651 | +1.29(+4.80%) |
Apr 14, 2023 | 28.21 | 28.21 | 26.43 | 26.86 | 450,753 | -1.35(-4.79%) |
Apr 13, 2023 | 26.37 | 28.55 | 26.30 | 28.21 | 883,600 | +2.00(+7.63%) |
Apr 12, 2023 | 27.29 | 27.62 | 26.09 | 26.21 | 434,165 | -0.47(-1.76%) |
Apr 11, 2023 | 27.71 | 27.82 | 25.77 | 26.68 | 670,395 | -0.97(-3.51%) |
Apr 10, 2023 | 27.63 | 27.93 | 27.15 | 27.65 | 369,219 | -0.21(-0.75%) |
Apr 06, 2023 | 28.56 | 28.70 | 27.64 | 27.86 | 325,827 | -0.60(-2.11%) |
Apr 05, 2023 | 28.25 | 29.06 | 28.08 | 28.46 | 429,611 | +0.12(+0.42%) |
Apr 04, 2023 | 28.53 | 28.53 | 27.59 | 28.34 | 349,011 | -0.17(-0.60%) |