Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.98 | 23.77 | 22.91 | 23.72 | 136,241 | +0.91(+3.99%) |
Mar 27, 2024 | 22.06 | 22.83 | 22.06 | 22.81 | 62,836 | +0.81(+3.68%) |
Mar 26, 2024 | 22.43 | 22.59 | 21.98 | 22.00 | 64,221 | -0.20(-0.90%) |
Mar 25, 2024 | 22.39 | 22.89 | 22.15 | 22.20 | 88,989 | -0.33(-1.46%) |
Mar 22, 2024 | 23.00 | 23.02 | 22.53 | 22.53 | 86,222 | -0.51(-2.21%) |
Mar 21, 2024 | 22.89 | 23.21 | 22.74 | 23.04 | 113,607 | +0.16(+0.70%) |
Mar 20, 2024 | 21.92 | 22.97 | 21.73 | 22.88 | 116,616 | +0.77(+3.48%) |
Mar 19, 2024 | 22.20 | 22.57 | 21.85 | 22.11 | 151,438 | +0.13(+0.59%) |
Mar 18, 2024 | 21.74 | 22.06 | 21.23 | 21.98 | 219,417 | +0.25(+1.15%) |
Mar 15, 2024 | 20.77 | 21.76 | 20.77 | 21.73 | 168,970 | +0.89(+4.27%) |
Mar 14, 2024 | 21.06 | 21.10 | 20.59 | 20.84 | 127,490 | -0.24(-1.14%) |
Mar 13, 2024 | 20.90 | 21.23 | 20.89 | 21.08 | 95,907 | +0.06(+0.29%) |
Mar 12, 2024 | 21.12 | 21.27 | 20.89 | 21.02 | 133,483 | -0.11(-0.52%) |
Mar 11, 2024 | 21.26 | 21.56 | 20.94 | 21.13 | 187,892 | -0.07(-0.33%) |
Mar 08, 2024 | 21.38 | 21.77 | 21.14 | 21.20 | 85,104 | +0.09(+0.43%) |
Mar 07, 2024 | 21.23 | 21.54 | 21.07 | 21.11 | 72,550 | +0.09(+0.43%) |
Mar 06, 2024 | 21.39 | 21.61 | 20.77 | 21.02 | 132,762 | -0.22(-1.04%) |
Mar 05, 2024 | 21.38 | 21.91 | 21.24 | 21.24 | 125,147 | -0.20(-0.93%) |
Mar 04, 2024 | 21.75 | 22.00 | 21.41 | 21.44 | 85,331 | -0.52(-2.37%) |
Mar 01, 2024 | 21.89 | 22.15 | 21.51 | 21.96 | 87,796 | +0.03(+0.14%) |
Feb 29, 2024 | 22.19 | 22.20 | 21.75 | 21.93 | 119,295 | +0.20(+0.92%) |
Feb 28, 2024 | 21.96 | 22.27 | 21.72 | 21.73 | 134,480 | -0.51(-2.29%) |
Feb 27, 2024 | 22.17 | 22.43 | 21.97 | 22.24 | 80,756 | +0.18(+0.82%) |
Feb 26, 2024 | 22.27 | 22.60 | 21.87 | 22.06 | 94,828 | -0.39(-1.74%) |
Feb 23, 2024 | 22.25 | 22.57 | 22.14 | 22.45 | 79,842 | +0.06(+0.29%) |
Feb 22, 2024 | 21.86 | 22.40 | 21.53 | 22.39 | 143,298 | +0.41(+1.87%) |
Feb 21, 2024 | 21.55 | 22.13 | 21.50 | 21.98 | 125,625 | +0.40(+1.83%) |
Feb 20, 2024 | 21.51 | 21.67 | 21.27 | 21.58 | 140,270 | -0.13(-0.60%) |
Feb 16, 2024 | 22.12 | 22.20 | 21.71 | 21.71 | 83,204 | -0.72(-3.21%) |
Feb 15, 2024 | 22.36 | 22.68 | 22.07 | 22.43 | 166,182 | +0.36(+1.63%) |
Feb 14, 2024 | 22.12 | 22.30 | 21.63 | 22.07 | 187,794 | +0.31(+1.42%) |
Feb 13, 2024 | 22.11 | 22.45 | 21.65 | 21.76 | 320,274 | -1.30(-5.64%) |
Feb 12, 2024 | 21.63 | 23.30 | 21.63 | 23.06 | 170,565 | +1.40(+6.46%) |
Feb 09, 2024 | 21.13 | 21.74 | 21.00 | 21.66 | 101,025 | +0.53(+2.51%) |
Feb 08, 2024 | 20.38 | 21.13 | 20.38 | 21.13 | 143,113 | +0.54(+2.62%) |
Feb 07, 2024 | 20.80 | 21.48 | 20.02 | 20.59 | 235,882 | +0.46(+2.29%) |
Feb 06, 2024 | 19.56 | 20.17 | 19.56 | 20.13 | 175,614 | +0.46(+2.34%) |
Feb 05, 2024 | 19.54 | 19.75 | 19.22 | 19.67 | 148,709 | -0.14(-0.71%) |
Feb 02, 2024 | 19.50 | 20.19 | 19.39 | 19.81 | 72,336 | -0.08(-0.40%) |
Feb 01, 2024 | 19.62 | 19.90 | 19.25 | 19.89 | 155,320 | +0.52(+2.68%) |
Jan 31, 2024 | 19.75 | 19.91 | 19.32 | 19.37 | 143,919 | -0.26(-1.32%) |
Jan 30, 2024 | 20.77 | 20.77 | 19.45 | 19.63 | 182,929 | -1.77(-8.27%) |
Jan 29, 2024 | 20.70 | 21.46 | 20.58 | 21.40 | 88,580 | +0.77(+3.73%) |
Jan 26, 2024 | 20.96 | 20.97 | 20.61 | 20.63 | 72,168 | -0.04(-0.19%) |
Jan 25, 2024 | 20.89 | 21.19 | 20.03 | 20.67 | 154,412 | -0.38(-1.81%) |
Jan 24, 2024 | 21.78 | 21.86 | 20.76 | 21.05 | 77,031 | -0.31(-1.45%) |
Jan 23, 2024 | 21.75 | 21.84 | 21.25 | 21.36 | 91,724 | -0.06(-0.28%) |
Jan 22, 2024 | 20.83 | 21.47 | 20.83 | 21.42 | 78,327 | +0.70(+3.38%) |
Jan 19, 2024 | 20.64 | 20.74 | 19.99 | 20.72 | 77,684 | +0.24(+1.17%) |
Jan 18, 2024 | 20.48 | 20.62 | 20.19 | 20.48 | 77,445 | +0.05(+0.24%) |
Jan 17, 2024 | 20.44 | 20.62 | 20.23 | 20.43 | 65,257 | -0.17(-0.83%) |
Jan 16, 2024 | 21.00 | 20.81 | 20.38 | 20.60 | 98,642 | -0.54(-2.55%) |
Jan 12, 2024 | 21.66 | 21.89 | 21.07 | 21.14 | 102,263 | -0.32(-1.49%) |
Jan 11, 2024 | 21.69 | 21.69 | 21.24 | 21.46 | 94,738 | -0.14(-0.65%) |
Jan 10, 2024 | 21.94 | 22.13 | 21.50 | 21.60 | 103,079 | -0.38(-1.73%) |
Jan 09, 2024 | 21.85 | 22.29 | 21.65 | 21.98 | 97,045 | -0.16(-0.72%) |
Jan 08, 2024 | 22.06 | 22.37 | 21.86 | 22.14 | 83,676 | -0.05(-0.23%) |
Jan 05, 2024 | 21.90 | 22.62 | 21.90 | 22.19 | 134,835 | +0.04(+0.18%) |
Jan 04, 2024 | 21.85 | 22.23 | 21.34 | 22.15 | 198,342 | +0.49(+2.26%) |
Jan 03, 2024 | 22.67 | 22.87 | 21.66 | 21.66 | 139,494 | -1.19(-5.21%) |
Jan 02, 2024 | 22.64 | 23.18 | 22.48 | 22.85 | 101,578 | +0.21(+0.93%) |
Dec 29, 2023 | 23.14 | 23.25 | 22.62 | 22.64 | 70,725 | -0.45(-1.95%) |
Dec 28, 2023 | 23.51 | 23.51 | 22.94 | 23.09 | 65,085 | -0.44(-1.87%) |
Dec 27, 2023 | 23.22 | 23.80 | 23.09 | 23.53 | 95,582 | +0.28(+1.20%) |
Dec 26, 2023 | 23.09 | 23.39 | 22.96 | 23.25 | 73,767 | +0.22(+0.96%) |
Dec 22, 2023 | 23.13 | 23.42 | 22.91 | 23.03 | 70,360 | +0.05(+0.22%) |
Dec 21, 2023 | 22.73 | 23.02 | 22.60 | 22.98 | 87,647 | +0.58(+2.59%) |
Dec 20, 2023 | 22.41 | 23.26 | 22.23 | 22.40 | 88,144 | -0.08(-0.36%) |
Dec 19, 2023 | 21.88 | 22.52 | 21.52 | 22.48 | 120,773 | +0.83(+3.83%) |
Dec 18, 2023 | 21.81 | 21.92 | 21.55 | 21.65 | 88,255 | -0.20(-0.92%) |
Dec 15, 2023 | 22.47 | 22.47 | 21.77 | 21.85 | 245,511 | -0.38(-1.71%) |
Dec 14, 2023 | 21.60 | 22.43 | 21.60 | 22.23 | 263,535 | +0.98(+4.61%) |
Dec 13, 2023 | 20.57 | 21.31 | 20.17 | 21.25 | 207,320 | +0.61(+2.96%) |
Dec 12, 2023 | 20.96 | 20.96 | 20.62 | 20.64 | 51,829 | -0.32(-1.53%) |
Dec 11, 2023 | 21.00 | 21.17 | 20.71 | 20.96 | 92,772 | -0.04(-0.19%) |
Dec 08, 2023 | 20.98 | 21.32 | 20.91 | 21.00 | 97,168 | -0.01(-0.05%) |
Dec 07, 2023 | 20.66 | 21.13 | 20.39 | 21.01 | 90,292 | +0.49(+2.39%) |
Dec 06, 2023 | 20.48 | 21.03 | 20.42 | 20.52 | 66,420 | +0.19(+0.93%) |
Dec 05, 2023 | 21.00 | 21.01 | 20.29 | 20.33 | 74,879 | -0.74(-3.51%) |
Dec 04, 2023 | 20.95 | 21.58 | 20.85 | 21.07 | 117,983 | -0.01(-0.05%) |
Dec 01, 2023 | 20.07 | 21.14 | 19.93 | 21.08 | 272,465 | +1.08(+5.40%) |
Nov 30, 2023 | 20.50 | 20.50 | 19.92 | 20.00 | 130,057 | -0.32(-1.57%) |
Nov 29, 2023 | 20.67 | 21.12 | 20.31 | 20.32 | 101,706 | -0.17(-0.83%) |
Nov 28, 2023 | 20.68 | 20.70 | 20.39 | 20.49 | 118,161 | -0.31(-1.49%) |
Nov 27, 2023 | 20.79 | 20.89 | 20.50 | 20.80 | 122,347 | +0.03(+0.14%) |
Nov 24, 2023 | 20.59 | 20.90 | 20.58 | 20.77 | 80,045 | +0.17(+0.83%) |
Nov 22, 2023 | 20.72 | 21.07 | 20.58 | 20.60 | 103,319 | +0.02(+0.10%) |
Nov 21, 2023 | 20.76 | 21.06 | 20.58 | 20.58 | 99,069 | -0.33(-1.58%) |
Nov 20, 2023 | 20.95 | 21.34 | 20.68 | 20.91 | 96,616 | -0.04(-0.19%) |
Nov 17, 2023 | 21.20 | 21.69 | 20.95 | 20.95 | 160,319 | +0.09(+0.43%) |
Nov 16, 2023 | 21.26 | 21.29 | 20.70 | 20.86 | 137,806 | -0.61(-2.84%) |
Nov 15, 2023 | 21.01 | 21.98 | 20.93 | 21.47 | 128,627 | +0.55(+2.63%) |
Nov 14, 2023 | 20.21 | 20.92 | 20.12 | 20.92 | 172,541 | +1.34(+6.84%) |
Nov 13, 2023 | 19.75 | 19.89 | 19.40 | 19.58 | 164,086 | -0.37(-1.85%) |
Nov 10, 2023 | 20.35 | 20.38 | 19.69 | 19.95 | 130,326 | -0.20(-0.99%) |
Nov 09, 2023 | 20.24 | 20.29 | 19.82 | 20.15 | 202,134 | +0.15(+0.75%) |
Nov 08, 2023 | 20.50 | 21.57 | 19.31 | 20.00 | 223,472 | -1.42(-6.63%) |
Nov 07, 2023 | 21.63 | 21.65 | 21.24 | 21.42 | 114,156 | -0.25(-1.15%) |
Nov 06, 2023 | 22.38 | 22.45 | 21.44 | 21.67 | 87,759 | -0.55(-2.48%) |
Nov 03, 2023 | 21.54 | 22.27 | 21.54 | 22.22 | 117,152 | +1.06(+5.01%) |
Nov 02, 2023 | 21.19 | 21.42 | 20.81 | 21.16 | 99,276 | +0.37(+1.78%) |
Nov 01, 2023 | 20.23 | 20.80 | 20.07 | 20.79 | 189,011 | +0.35(+1.71%) |
Oct 31, 2023 | 20.00 | 20.68 | 19.96 | 20.44 | 118,341 | +0.33(+1.64%) |
Oct 30, 2023 | 20.39 | 20.47 | 19.77 | 20.11 | 163,401 | -0.12(-0.59%) |
Oct 27, 2023 | 20.50 | 20.95 | 20.15 | 20.23 | 132,082 | -0.35(-1.70%) |
Oct 26, 2023 | 21.04 | 21.30 | 20.34 | 20.58 | 129,718 | -0.42(-2.00%) |
Oct 25, 2023 | 21.42 | 21.42 | 20.86 | 21.00 | 171,010 | -0.50(-2.33%) |
Oct 24, 2023 | 21.97 | 22.01 | 21.27 | 21.50 | 130,114 | -0.42(-1.92%) |
Oct 23, 2023 | 22.12 | 22.32 | 21.86 | 21.92 | 75,515 | -0.31(-1.39%) |
Oct 20, 2023 | 22.51 | 22.71 | 22.19 | 22.23 | 119,299 | -0.21(-0.94%) |
Oct 19, 2023 | 22.76 | 22.77 | 22.37 | 22.44 | 77,713 | -0.29(-1.28%) |
Oct 18, 2023 | 22.74 | 22.95 | 22.41 | 22.73 | 146,593 | -0.32(-1.39%) |
Oct 17, 2023 | 22.47 | 23.14 | 22.47 | 23.05 | 108,881 | +0.31(+1.36%) |
Oct 16, 2023 | 22.52 | 22.92 | 22.45 | 22.74 | 76,269 | +0.43(+1.93%) |
Oct 13, 2023 | 22.30 | 22.41 | 22.05 | 22.31 | 184,324 | -0.04(-0.18%) |
Oct 12, 2023 | 22.42 | 22.53 | 21.93 | 22.35 | 151,869 | -0.05(-0.22%) |
Oct 11, 2023 | 22.08 | 22.43 | 21.98 | 22.40 | 127,332 | +0.23(+1.04%) |
Oct 10, 2023 | 21.66 | 22.34 | 21.51 | 22.17 | 172,645 | +0.47(+2.17%) |
Oct 09, 2023 | 21.52 | 21.73 | 21.23 | 21.70 | 100,662 | -0.05(-0.23%) |
Oct 06, 2023 | 21.69 | 22.18 | 21.52 | 21.75 | 205,595 | -0.06(-0.28%) |
Oct 05, 2023 | 22.30 | 22.38 | 21.67 | 21.81 | 246,162 | -0.46(-2.07%) |
Oct 04, 2023 | 22.40 | 22.49 | 22.03 | 22.27 | 159,094 | -0.13(-0.58%) |
Oct 03, 2023 | 22.08 | 22.44 | 22.00 | 22.40 | 165,760 | +0.07(+0.31%) |
Oct 02, 2023 | 22.24 | 22.46 | 22.06 | 22.33 | 172,088 | +0.11(+0.50%) |
Sep 29, 2023 | 22.97 | 23.64 | 22.16 | 22.22 | 356,825 | -0.03(-0.13%) |
Sep 28, 2023 | 21.52 | 22.27 | 21.32 | 22.25 | 293,349 | +0.70(+3.25%) |
Sep 27, 2023 | 21.21 | 21.59 | 21.10 | 21.55 | 254,562 | +0.43(+2.04%) |
Sep 26, 2023 | 21.02 | 21.17 | 20.83 | 21.12 | 177,534 | +0.01(+0.05%) |
Sep 25, 2023 | 20.96 | 21.20 | 21.09 | 21.11 | 118,170 | +0.15(+0.72%) |
Sep 22, 2023 | 21.01 | 21.47 | 20.68 | 20.96 | 185,744 | -0.04(-0.19%) |
Sep 21, 2023 | 21.08 | 21.50 | 20.99 | 21.00 | 162,922 | -0.18(-0.85%) |
Sep 20, 2023 | 21.61 | 21.81 | 21.15 | 21.18 | 131,448 | -0.25(-1.17%) |
Sep 19, 2023 | 21.38 | 21.77 | 21.28 | 21.43 | 139,831 | +0.05(+0.23%) |
Sep 18, 2023 | 21.33 | 21.56 | 21.13 | 21.38 | 129,158 | +0.05(+0.23%) |
Sep 15, 2023 | 22.27 | 22.27 | 21.29 | 21.33 | 548,121 | -1.04(-4.65%) |
Sep 14, 2023 | 20.82 | 22.46 | 20.82 | 22.37 | 523,595 | +1.64(+7.91%) |
Sep 13, 2023 | 21.02 | 21.35 | 20.68 | 20.73 | 313,510 | -0.35(-1.66%) |
Sep 12, 2023 | 20.72 | 21.10 | 20.71 | 21.08 | 247,673 | +0.38(+1.84%) |
Sep 11, 2023 | 21.32 | 21.50 | 20.50 | 20.70 | 266,334 | -0.62(-2.91%) |
Sep 08, 2023 | 20.80 | 21.57 | 20.80 | 21.32 | 328,261 | +0.51(+2.45%) |
Sep 07, 2023 | 20.80 | 20.92 | 20.48 | 20.81 | 245,820 | +0.00(+0.00%) |
Sep 06, 2023 | 21.03 | 21.19 | 20.60 | 20.81 | 323,066 | -0.25(-1.19%) |
Sep 05, 2023 | 22.79 | 22.79 | 21.06 | 21.06 | 411,607 | -1.82(-7.95%) |
Sep 01, 2023 | 21.83 | 23.00 | 21.26 | 22.88 | 861,639 | +1.12(+5.15%) |
Aug 31, 2023 | 21.07 | 22.48 | 20.07 | 21.76 | 832,533 | +0.00(+0.00%) |
Aug 30, 2023 | 19.25 | 22.57 | 19.25 | 21.76 | 1,713,787 | -3.20(-12.82%) |
Aug 29, 2023 | 25.04 | 25.19 | 24.63 | 24.96 | 193,280 | +0.00(+0.00%) |
Aug 28, 2023 | 25.58 | 25.94 | 24.91 | 24.96 | 176,037 | -0.62(-2.42%) |
Aug 25, 2023 | 25.50 | 25.96 | 25.43 | 25.58 | 205,702 | +0.08(+0.31%) |
Aug 24, 2023 | 25.25 | 25.63 | 25.15 | 25.50 | 234,367 | +0.22(+0.87%) |
Aug 23, 2023 | 25.00 | 25.32 | 24.72 | 25.28 | 155,552 | +0.30(+1.20%) |
Aug 22, 2023 | 25.69 | 25.91 | 24.89 | 24.98 | 108,394 | -0.71(-2.76%) |
Aug 21, 2023 | 26.18 | 26.34 | 25.58 | 25.69 | 111,264 | -0.49(-1.87%) |
Aug 18, 2023 | 26.10 | 26.70 | 26.08 | 26.18 | 104,930 | -0.09(-0.34%) |
Aug 17, 2023 | 25.95 | 26.44 | 25.95 | 26.27 | 195,372 | +0.35(+1.35%) |
Aug 16, 2023 | 26.27 | 26.68 | 25.83 | 25.92 | 136,514 | -0.35(-1.33%) |
Aug 15, 2023 | 26.98 | 27.09 | 26.26 | 26.27 | 161,198 | -0.82(-3.03%) |
Aug 14, 2023 | 26.89 | 27.24 | 26.71 | 27.09 | 156,859 | +0.20(+0.74%) |
Aug 11, 2023 | 27.45 | 27.74 | 26.84 | 26.89 | 151,819 | -0.58(-2.11%) |
Aug 10, 2023 | 27.55 | 27.93 | 27.30 | 27.47 | 128,580 | +0.02(+0.07%) |
Aug 09, 2023 | 27.58 | 27.67 | 27.26 | 27.45 | 191,625 | -0.20(-0.72%) |
Aug 08, 2023 | 27.80 | 27.94 | 27.28 | 27.65 | 136,930 | -0.38(-1.36%) |
Aug 07, 2023 | 27.80 | 28.64 | 27.80 | 28.03 | 149,452 | +0.35(+1.26%) |
Aug 04, 2023 | 28.18 | 28.29 | 27.25 | 27.68 | 274,791 | -0.51(-1.81%) |
Aug 03, 2023 | 30.50 | 30.85 | 28.19 | 28.19 | 327,169 | -2.49(-8.12%) |
Aug 02, 2023 | 31.16 | 31.70 | 30.67 | 30.68 | 126,267 | -0.82(-2.60%) |
Aug 01, 2023 | 30.66 | 31.66 | 30.49 | 31.50 | 178,013 | +0.85(+2.77%) |
Jul 31, 2023 | 30.32 | 30.86 | 30.32 | 30.65 | 297,699 | +0.33(+1.09%) |
Jul 28, 2023 | 30.52 | 30.61 | 30.04 | 30.32 | 163,794 | +0.15(+0.50%) |
Jul 27, 2023 | 30.48 | 30.95 | 30.09 | 30.17 | 171,311 | -0.03(-0.10%) |
Jul 26, 2023 | 30.30 | 30.47 | 29.66 | 30.20 | 167,691 | -0.25(-0.82%) |
Jul 25, 2023 | 29.98 | 31.15 | 29.89 | 30.45 | 351,351 | +1.86(+6.51%) |
Jul 24, 2023 | 28.00 | 28.66 | 28.00 | 28.59 | 209,814 | +0.54(+1.93%) |
Jul 21, 2023 | 28.14 | 28.38 | 27.76 | 28.05 | 245,981 | +0.24(+0.86%) |
Jul 20, 2023 | 27.93 | 28.32 | 27.45 | 27.81 | 312,075 | -0.01(-0.04%) |
Jul 19, 2023 | 27.99 | 28.62 | 27.66 | 27.82 | 321,796 | -0.08(-0.29%) |
Jul 18, 2023 | 28.00 | 28.48 | 27.64 | 27.90 | 207,652 | -0.15(-0.53%) |
Jul 17, 2023 | 28.20 | 28.46 | 27.99 | 28.05 | 117,744 | -0.09(-0.32%) |
Jul 14, 2023 | 29.80 | 29.80 | 28.09 | 28.14 | 100,249 | -1.61(-5.41%) |
Jul 13, 2023 | 29.88 | 30.28 | 29.55 | 29.75 | 91,644 | -0.23(-0.77%) |
Jul 12, 2023 | 29.49 | 30.53 | 29.41 | 29.98 | 161,889 | +0.99(+3.41%) |
Jul 11, 2023 | 28.42 | 29.11 | 28.17 | 28.99 | 279,182 | +0.80(+2.84%) |
Jul 10, 2023 | 28.74 | 29.08 | 27.77 | 28.19 | 290,019 | -0.63(-2.19%) |
Jul 07, 2023 | 29.30 | 29.87 | 28.73 | 28.82 | 588,917 | -0.49(-1.67%) |
Jul 06, 2023 | 29.72 | 30.03 | 29.21 | 29.31 | 139,535 | -0.83(-2.75%) |
Jul 05, 2023 | 30.71 | 30.71 | 30.02 | 30.14 | 111,238 | -0.68(-2.21%) |
Jul 03, 2023 | 30.59 | 30.91 | 30.50 | 30.82 | 57,280 | +0.17(+0.55%) |
Jun 30, 2023 | 30.42 | 30.83 | 30.18 | 30.65 | 108,603 | +0.50(+1.66%) |
Jun 29, 2023 | 29.47 | 30.19 | 29.47 | 30.15 | 92,081 | +0.64(+2.17%) |
Jun 28, 2023 | 29.49 | 29.75 | 29.23 | 29.51 | 89,848 | -0.04(-0.14%) |
Jun 27, 2023 | 29.04 | 29.63 | 28.90 | 29.55 | 163,731 | +0.58(+2.00%) |
Jun 26, 2023 | 28.54 | 29.36 | 28.54 | 28.97 | 74,059 | +0.19(+0.66%) |
Jun 23, 2023 | 29.23 | 29.73 | 28.77 | 28.78 | 308,546 | -0.82(-2.77%) |
Jun 22, 2023 | 29.57 | 29.80 | 29.25 | 29.60 | 107,621 | -0.14(-0.47%) |
Jun 21, 2023 | 29.30 | 30.00 | 29.01 | 29.74 | 122,555 | +0.29(+0.98%) |
Jun 20, 2023 | 29.64 | 29.72 | 29.16 | 29.45 | 134,951 | -0.15(-0.51%) |
Jun 16, 2023 | 30.73 | 30.73 | 29.28 | 29.60 | 175,621 | -0.91(-2.98%) |
Jun 15, 2023 | 30.39 | 30.71 | 30.24 | 30.51 | 195,613 | +1.46(+5.03%) |
May 08, 2023 | 28.83 | 29.30 | 28.77 | 29.05 | 84,365 | +0.28(+0.97%) |
May 05, 2023 | 28.74 | 29.07 | 28.11 | 28.77 | 125,008 | +0.55(+1.95%) |
May 04, 2023 | 29.36 | 29.36 | 28.05 | 28.22 | 142,132 | -1.38(-4.66%) |
May 03, 2023 | 29.73 | 30.47 | 29.51 | 29.60 | 95,808 | -0.22(-0.74%) |
May 02, 2023 | 29.53 | 29.84 | 28.72 | 29.82 | 136,554 | +0.07(+0.24%) |
May 01, 2023 | 29.11 | 29.81 | 29.00 | 29.75 | 96,603 | +0.48(+1.64%) |
Apr 28, 2023 | 28.72 | 29.80 | 28.72 | 29.27 | 126,297 | +0.40(+1.39%) |
Apr 27, 2023 | 28.50 | 28.88 | 27.27 | 28.87 | 319,744 | +0.39(+1.37%) |
Apr 26, 2023 | 28.66 | 29.28 | 28.40 | 28.48 | 217,804 | +0.21(+0.74%) |
Apr 25, 2023 | 29.10 | 29.45 | 28.13 | 28.27 | 171,013 | -1.03(-3.52%) |
Apr 24, 2023 | 29.59 | 30.00 | 29.05 | 29.30 | 107,385 | -0.38(-1.28%) |
Apr 21, 2023 | 29.61 | 30.10 | 29.43 | 29.68 | 139,754 | -0.03(-0.10%) |
Apr 20, 2023 | 29.37 | 30.00 | 29.37 | 29.71 | 73,783 | +0.25(+0.85%) |
Apr 19, 2023 | 29.85 | 29.94 | 29.26 | 29.46 | 96,055 | -0.69(-2.29%) |
Apr 18, 2023 | 29.71 | 30.32 | 29.70 | 30.15 | 202,864 | +0.48(+1.62%) |
Apr 17, 2023 | 29.18 | 29.78 | 28.98 | 29.67 | 93,337 | +0.48(+1.64%) |
Apr 14, 2023 | 29.16 | 29.65 | 28.99 | 29.19 | 80,890 | +0.06(+0.21%) |
Apr 13, 2023 | 29.11 | 29.34 | 28.93 | 29.13 | 84,122 | +0.09(+0.31%) |
Apr 12, 2023 | 29.25 | 29.36 | 28.74 | 29.04 | 101,200 | -0.01(-0.03%) |
Apr 11, 2023 | 28.40 | 29.25 | 28.21 | 29.05 | 134,976 | +0.78(+2.76%) |
Apr 10, 2023 | 27.90 | 28.57 | 27.55 | 28.27 | 119,409 | +0.37(+1.33%) |
Apr 06, 2023 | 28.62 | 28.78 | 27.83 | 27.90 | 123,344 | -0.57(-2.00%) |
Apr 05, 2023 | 29.10 | 29.10 | 28.13 | 28.47 | 183,943 | -0.75(-2.57%) |
Apr 04, 2023 | 30.80 | 30.84 | 28.93 | 29.22 | 147,286 | -1.31(-4.29%) |