Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.73 | 27.93 | 27.65 | 27.86 | 25,323 | +0.22(+0.80%) |
Mar 27, 2024 | 27.92 | 27.97 | 27.41 | 27.64 | 48,182 | +0.17(+0.62%) |
Mar 26, 2024 | 27.45 | 27.75 | 27.45 | 27.47 | 24,916 | +0.00(+0.00%) |
Mar 25, 2024 | 27.20 | 27.56 | 27.03 | 27.47 | 30,514 | +0.31(+1.14%) |
Mar 22, 2024 | 27.44 | 27.63 | 27.16 | 27.16 | 37,673 | -0.44(-1.59%) |
Mar 21, 2024 | 27.45 | 27.85 | 27.43 | 27.60 | 88,359 | +0.31(+1.14%) |
Mar 20, 2024 | 26.55 | 27.34 | 26.55 | 27.29 | 41,610 | +0.77(+2.90%) |
Mar 19, 2024 | 26.30 | 26.58 | 26.19 | 26.52 | 58,216 | -0.20(-0.75%) |
Mar 18, 2024 | 26.56 | 26.83 | 26.52 | 26.72 | 442,122 | +0.17(+0.64%) |
Mar 15, 2024 | 26.40 | 26.70 | 26.38 | 26.55 | 55,252 | -0.01(-0.04%) |
Mar 14, 2024 | 27.30 | 27.30 | 26.36 | 26.56 | 53,729 | -0.74(-2.71%) |
Mar 13, 2024 | 27.00 | 27.60 | 26.99 | 27.30 | 266,990 | +0.21(+0.78%) |
Mar 12, 2024 | 27.05 | 27.26 | 26.80 | 27.09 | 56,692 | +0.09(+0.33%) |
Mar 11, 2024 | 27.10 | 27.30 | 26.96 | 27.00 | 342,337 | -0.18(-0.66%) |
Mar 08, 2024 | 26.84 | 27.56 | 26.84 | 27.18 | 72,828 | +0.42(+1.57%) |
Mar 07, 2024 | 26.71 | 26.86 | 26.57 | 26.76 | 247,735 | +0.11(+0.41%) |
Mar 06, 2024 | 26.41 | 26.73 | 26.31 | 26.65 | 57,260 | +0.60(+2.30%) |
Mar 05, 2024 | 26.60 | 26.78 | 25.98 | 26.05 | 56,293 | -0.76(-2.83%) |
Mar 04, 2024 | 26.94 | 27.05 | 26.69 | 26.81 | 164,967 | +0.09(+0.34%) |
Mar 01, 2024 | 26.53 | 26.83 | 26.46 | 26.72 | 125,429 | +0.22(+0.83%) |
Feb 29, 2024 | 26.60 | 26.80 | 26.27 | 26.50 | 78,651 | +0.15(+0.57%) |
Feb 28, 2024 | 26.45 | 26.70 | 26.30 | 26.35 | 69,656 | -0.14(-0.53%) |
Feb 27, 2024 | 26.36 | 26.55 | 26.21 | 26.49 | 78,960 | +0.33(+1.26%) |
Feb 26, 2024 | 25.52 | 26.30 | 25.52 | 26.16 | 234,550 | +0.56(+2.19%) |
Feb 23, 2024 | 25.51 | 25.85 | 25.45 | 25.60 | 62,836 | +0.22(+0.87%) |
Feb 22, 2024 | 25.10 | 25.41 | 25.07 | 25.38 | 62,506 | +0.55(+2.22%) |
Feb 21, 2024 | 25.09 | 25.13 | 24.67 | 24.83 | 61,096 | -0.45(-1.78%) |
Feb 20, 2024 | 25.34 | 25.35 | 25.06 | 25.28 | 68,496 | -0.43(-1.67%) |
Feb 16, 2024 | 25.90 | 26.00 | 25.55 | 25.71 | 504,123 | +0.08(+0.31%) |
Feb 15, 2024 | 25.58 | 25.82 | 25.40 | 25.63 | 207,487 | +0.17(+0.67%) |
Feb 14, 2024 | 24.98 | 25.51 | 24.98 | 25.46 | 76,017 | +0.86(+3.50%) |
Feb 13, 2024 | 24.70 | 24.83 | 24.40 | 24.60 | 79,557 | -0.85(-3.34%) |
Feb 12, 2024 | 25.08 | 25.70 | 25.08 | 25.45 | 75,510 | +0.30(+1.19%) |
Feb 09, 2024 | 25.05 | 25.34 | 24.89 | 25.15 | 95,176 | +0.26(+1.04%) |
Feb 08, 2024 | 24.55 | 24.96 | 24.53 | 24.89 | 73,396 | +0.55(+2.26%) |
Feb 07, 2024 | 24.28 | 24.48 | 23.98 | 24.34 | 248,670 | +0.14(+0.58%) |
Feb 06, 2024 | 23.95 | 24.25 | 23.94 | 24.20 | 59,956 | +0.17(+0.71%) |
Feb 05, 2024 | 24.25 | 24.26 | 23.88 | 24.03 | 68,358 | -0.45(-1.84%) |
Feb 02, 2024 | 24.30 | 24.62 | 24.19 | 24.48 | 82,271 | +0.11(+0.45%) |
Feb 01, 2024 | 24.20 | 24.43 | 23.89 | 24.37 | 64,642 | +0.26(+1.08%) |
Jan 31, 2024 | 24.46 | 24.76 | 24.08 | 24.11 | 382,761 | -0.58(-2.35%) |
Jan 30, 2024 | 24.88 | 24.97 | 24.64 | 24.69 | 79,369 | -0.28(-1.12%) |
Jan 29, 2024 | 24.35 | 24.99 | 24.35 | 24.97 | 58,266 | +0.62(+2.55%) |
Jan 26, 2024 | 24.13 | 24.47 | 24.13 | 24.35 | 35,423 | +0.28(+1.16%) |
Jan 25, 2024 | 24.33 | 24.33 | 23.93 | 24.07 | 44,812 | +0.01(+0.04%) |
Jan 24, 2024 | 24.58 | 24.59 | 24.05 | 24.06 | 47,371 | -0.24(-0.99%) |
Jan 23, 2024 | 24.35 | 24.47 | 24.15 | 24.30 | 72,739 | -0.08(-0.33%) |
Jan 22, 2024 | 24.26 | 24.75 | 24.23 | 24.38 | 70,845 | +0.34(+1.41%) |
Jan 19, 2024 | 23.79 | 24.06 | 23.57 | 24.04 | 105,322 | +0.31(+1.31%) |
Jan 18, 2024 | 23.86 | 23.98 | 23.54 | 23.73 | 92,256 | -0.05(-0.21%) |
Jan 17, 2024 | 23.56 | 23.79 | 23.45 | 23.78 | 143,545 | -0.21(-0.88%) |
Jan 16, 2024 | 23.98 | 24.20 | 23.82 | 23.99 | 517,584 | -0.29(-1.19%) |
Jan 12, 2024 | 24.60 | 24.72 | 24.24 | 24.28 | 45,113 | -0.30(-1.22%) |
Jan 11, 2024 | 24.92 | 25.10 | 24.30 | 24.58 | 90,309 | -0.17(-0.69%) |
Jan 10, 2024 | 24.61 | 24.87 | 24.44 | 24.75 | 122,309 | +0.07(+0.28%) |
Jan 09, 2024 | 24.78 | 24.99 | 24.65 | 24.68 | 50,236 | -0.32(-1.28%) |
Jan 08, 2024 | 24.34 | 25.00 | 24.34 | 25.00 | 115,694 | +0.80(+3.31%) |
Jan 05, 2024 | 24.11 | 24.45 | 24.09 | 24.20 | 25,955 | -0.01(-0.04%) |
Jan 04, 2024 | 24.10 | 24.42 | 23.97 | 24.21 | 51,829 | +0.10(+0.41%) |
Jan 03, 2024 | 24.17 | 24.38 | 24.06 | 24.11 | 107,851 | -0.70(-2.82%) |
Jan 02, 2024 | 25.51 | 25.51 | 24.76 | 24.81 | 334,977 | -0.76(-2.97%) |
Dec 29, 2023 | 26.00 | 26.12 | 25.44 | 25.57 | 91,498 | -0.51(-1.96%) |
Dec 28, 2023 | 25.94 | 26.19 | 25.93 | 26.08 | 86,208 | +0.00(+0.01%) |
Dec 27, 2023 | 25.73 | 26.15 | 25.73 | 26.08 | 276,223 | +0.37(+1.44%) |
Dec 26, 2023 | 25.54 | 25.83 | 25.52 | 25.71 | 94,204 | +0.07(+0.27%) |
Dec 22, 2023 | 25.39 | 25.73 | 25.39 | 25.64 | 97,015 | +0.26(+1.02%) |
Dec 21, 2023 | 25.20 | 25.45 | 25.11 | 25.38 | 69,473 | +0.50(+2.01%) |
Dec 20, 2023 | 25.35 | 25.73 | 24.88 | 24.88 | 120,831 | -0.50(-1.97%) |
Dec 19, 2023 | 24.87 | 25.41 | 24.87 | 25.38 | 181,478 | +0.63(+2.55%) |
Dec 18, 2023 | 24.37 | 24.90 | 24.37 | 24.75 | 476,056 | +0.28(+1.14%) |
Dec 15, 2023 | 24.71 | 24.79 | 24.39 | 24.47 | 79,839 | -0.24(-0.97%) |
Dec 14, 2023 | 24.62 | 25.11 | 24.43 | 24.71 | 146,901 | +0.33(+1.35%) |
Dec 13, 2023 | 23.52 | 24.49 | 23.39 | 24.38 | 89,894 | +0.78(+3.31%) |
Dec 12, 2023 | 23.47 | 23.65 | 23.37 | 23.60 | 102,169 | +0.11(+0.47%) |
Dec 11, 2023 | 23.43 | 23.58 | 23.41 | 23.49 | 52,653 | -0.08(-0.34%) |
Dec 08, 2023 | 23.10 | 23.62 | 23.10 | 23.57 | 139,432 | +0.35(+1.51%) |
Dec 07, 2023 | 23.10 | 23.22 | 22.94 | 23.22 | 139,971 | +0.17(+0.74%) |
Dec 06, 2023 | 23.35 | 23.50 | 23.02 | 23.05 | 97,367 | +0.03(+0.13%) |
Dec 05, 2023 | 23.00 | 23.18 | 22.91 | 23.02 | 71,551 | -0.14(-0.60%) |
Dec 04, 2023 | 23.00 | 23.29 | 22.94 | 23.16 | 69,355 | +0.16(+0.70%) |
Dec 01, 2023 | 22.19 | 23.08 | 22.10 | 23.00 | 109,525 | +0.68(+3.05%) |
Nov 30, 2023 | 22.46 | 22.46 | 22.10 | 22.32 | 67,201 | -0.08(-0.36%) |
Nov 29, 2023 | 22.34 | 22.68 | 22.34 | 22.40 | 48,074 | +0.21(+0.95%) |
Nov 28, 2023 | 21.69 | 22.23 | 21.69 | 22.19 | 71,255 | +0.41(+1.88%) |
Nov 27, 2023 | 21.43 | 21.83 | 21.43 | 21.78 | 57,630 | +0.19(+0.88%) |
Nov 24, 2023 | 21.29 | 21.59 | 21.29 | 21.59 | 20,701 | +0.24(+1.12%) |
Nov 22, 2023 | 21.22 | 21.38 | 21.19 | 21.35 | 66,072 | +0.22(+1.04%) |
Nov 21, 2023 | 21.32 | 21.32 | 21.07 | 21.13 | 33,810 | -0.19(-0.89%) |
Nov 20, 2023 | 21.01 | 21.38 | 21.01 | 21.32 | 37,460 | +0.28(+1.33%) |
Nov 17, 2023 | 20.87 | 21.07 | 20.86 | 21.04 | 57,087 | +0.25(+1.20%) |
Nov 16, 2023 | 21.01 | 21.02 | 20.68 | 20.79 | 49,085 | -0.28(-1.33%) |
Nov 15, 2023 | 20.78 | 21.25 | 21.07 | 49,268 | +0.29(+1.40%) | |
Nov 14, 2023 | 20.51 | 20.87 | 20.51 | 20.78 | 46,205 | +0.76(+3.80%) |
Nov 13, 2023 | 19.80 | 20.10 | 19.79 | 20.02 | 61,120 | +0.15(+0.75%) |
Nov 10, 2023 | 19.77 | 19.93 | 19.64 | 19.87 | 127,445 | +0.11(+0.56%) |
Nov 09, 2023 | 20.01 | 20.20 | 19.75 | 19.76 | 41,418 | -0.20(-1.00%) |
Nov 08, 2023 | 19.68 | 20.01 | 19.55 | 19.96 | 71,004 | +0.13(+0.66%) |
Nov 07, 2023 | 19.71 | 19.93 | 19.61 | 19.83 | 41,176 | +0.15(+0.76%) |
Nov 06, 2023 | 19.92 | 19.96 | 19.56 | 19.68 | 40,388 | -0.20(-1.01%) |
Nov 03, 2023 | 19.65 | 20.02 | 19.65 | 19.88 | 60,858 | +0.32(+1.64%) |
Nov 02, 2023 | 19.25 | 19.59 | 19.25 | 19.56 | 49,163 | +0.72(+3.82%) |
Nov 01, 2023 | 18.75 | 18.87 | 18.62 | 18.84 | 27,362 | +0.13(+0.69%) |
Oct 31, 2023 | 18.46 | 18.74 | 18.45 | 18.71 | 64,596 | +0.26(+1.41%) |
Oct 30, 2023 | 18.46 | 18.56 | 18.25 | 18.45 | 29,934 | +0.26(+1.43%) |
Oct 27, 2023 | 18.65 | 18.65 | 18.17 | 18.19 | 32,202 | -0.37(-1.99%) |
Oct 26, 2023 | 18.74 | 18.77 | 18.35 | 18.56 | 84,534 | -0.16(-0.85%) |
Oct 25, 2023 | 19.25 | 19.25 | 18.65 | 18.72 | 102,450 | -0.79(-4.05%) |
Oct 24, 2023 | 19.41 | 19.75 | 19.35 | 19.51 | 37,395 | +0.35(+1.83%) |
Oct 23, 2023 | 19.09 | 19.47 | 18.90 | 19.16 | 34,125 | -0.03(-0.16%) |
Oct 20, 2023 | 19.48 | 19.57 | 19.17 | 19.19 | 67,776 | -0.37(-1.89%) |
Oct 19, 2023 | 19.68 | 19.85 | 19.46 | 19.56 | 80,309 | -0.11(-0.56%) |
Oct 18, 2023 | 20.03 | 20.18 | 19.60 | 19.67 | 83,842 | -0.53(-2.62%) |
Oct 17, 2023 | 19.80 | 20.37 | 19.80 | 20.20 | 89,500 | +0.20(+1.00%) |
Oct 16, 2023 | 19.81 | 20.05 | 19.66 | 20.00 | 35,189 | +0.35(+1.78%) |
Oct 13, 2023 | 19.96 | 19.96 | 19.60 | 19.65 | 39,750 | -0.35(-1.75%) |
Oct 12, 2023 | 20.35 | 20.35 | 19.87 | 20.00 | 91,502 | -0.35(-1.72%) |
Oct 11, 2023 | 20.43 | 20.57 | 20.21 | 20.35 | 60,138 | +0.03(+0.15%) |
Oct 10, 2023 | 20.05 | 20.50 | 20.05 | 20.32 | 40,685 | +0.35(+1.75%) |
Oct 09, 2023 | 19.74 | 20.10 | 19.71 | 19.97 | 28,762 | -0.06(-0.30%) |
Oct 06, 2023 | 19.46 | 20.20 | 19.46 | 20.03 | 57,072 | +0.38(+1.93%) |
Oct 05, 2023 | 19.60 | 19.74 | 19.38 | 19.65 | 68,764 | +0.04(+0.20%) |
Oct 04, 2023 | 19.48 | 19.68 | 19.32 | 19.61 | 33,795 | +0.26(+1.34%) |
Oct 03, 2023 | 19.75 | 19.82 | 19.28 | 19.35 | 40,874 | -0.63(-3.15%) |
Oct 02, 2023 | 20.07 | 20.18 | 19.87 | 19.98 | 31,412 | -0.16(-0.79%) |
Sep 29, 2023 | 20.28 | 20.43 | 20.05 | 20.14 | 34,671 | +0.14(+0.70%) |
Sep 28, 2023 | 19.72 | 20.15 | 19.71 | 20.00 | 37,598 | +0.27(+1.37%) |
Sep 27, 2023 | 19.85 | 19.99 | 19.56 | 19.73 | 50,942 | +0.02(+0.10%) |
Sep 26, 2023 | 19.82 | 19.94 | 19.64 | 19.71 | 77,429 | -0.30(-1.50%) |
Sep 25, 2023 | 19.86 | 20.03 | 19.97 | 20.01 | 79,786 | -0.06(-0.30%) |
Sep 22, 2023 | 20.24 | 20.34 | 20.02 | 20.07 | 70,084 | -0.04(-0.20%) |
Sep 21, 2023 | 20.38 | 20.48 | 20.09 | 20.11 | 58,038 | -0.53(-2.57%) |
Sep 20, 2023 | 20.97 | 21.09 | 20.64 | 20.64 | 31,935 | -0.28(-1.34%) |
Sep 19, 2023 | 21.04 | 21.04 | 20.83 | 20.92 | 99,845 | -0.24(-1.13%) |
Sep 18, 2023 | 21.25 | 21.36 | 21.12 | 21.16 | 39,393 | -0.21(-0.98%) |
Sep 15, 2023 | 21.45 | 21.60 | 21.32 | 21.37 | 56,369 | -0.10(-0.47%) |
Sep 14, 2023 | 21.36 | 21.53 | 21.30 | 21.47 | 27,580 | +0.23(+1.08%) |
Sep 13, 2023 | 21.44 | 21.44 | 21.20 | 21.24 | 30,102 | -0.20(-0.93%) |
Sep 12, 2023 | 21.33 | 21.66 | 21.33 | 21.44 | 50,675 | -0.01(-0.05%) |
Sep 11, 2023 | 21.47 | 21.54 | 21.33 | 21.45 | 36,624 | +0.05(+0.23%) |
Sep 08, 2023 | 21.49 | 21.57 | 21.31 | 21.40 | 21,504 | -0.05(-0.23%) |
Sep 07, 2023 | 21.30 | 21.48 | 21.17 | 21.45 | 44,446 | -0.08(-0.37%) |
Sep 06, 2023 | 21.61 | 21.78 | 21.45 | 21.53 | 18,815 | -0.15(-0.69%) |
Sep 05, 2023 | 21.74 | 21.83 | 21.64 | 21.68 | 48,564 | -0.22(-1.00%) |
Sep 01, 2023 | 21.81 | 21.94 | 21.75 | 21.90 | 50,939 | +0.19(+0.88%) |
Aug 31, 2023 | 21.84 | 21.94 | 21.64 | 21.71 | 60,242 | -0.12(-0.55%) |
Aug 30, 2023 | 21.58 | 21.87 | 21.55 | 21.83 | 57,823 | +0.15(+0.69%) |
Aug 29, 2023 | 21.03 | 21.71 | 21.01 | 21.68 | 88,990 | +0.59(+2.80%) |
Aug 28, 2023 | 21.05 | 21.23 | 21.03 | 21.09 | 33,113 | +0.11(+0.52%) |
Aug 25, 2023 | 20.69 | 21.05 | 20.63 | 20.98 | 48,667 | +0.27(+1.30%) |
Aug 24, 2023 | 21.09 | 21.12 | 20.70 | 20.71 | 54,565 | -0.38(-1.80%) |
Aug 23, 2023 | 20.82 | 21.18 | 20.82 | 21.09 | 32,581 | +0.25(+1.20%) |
Aug 22, 2023 | 20.96 | 21.08 | 20.83 | 20.84 | 43,887 | -0.05(-0.24%) |
Aug 21, 2023 | 20.94 | 20.99 | 20.66 | 20.89 | 34,996 | -0.09(-0.43%) |
Aug 18, 2023 | 20.59 | 21.11 | 20.59 | 20.98 | 83,553 | +0.02(+0.10%) |
Aug 17, 2023 | 21.41 | 21.45 | 20.92 | 20.96 | 87,602 | -0.94(-4.29%) |
Aug 16, 2023 | 21.98 | 22.13 | 21.88 | 21.90 | 501,392 | -0.16(-0.73%) |
Aug 15, 2023 | 22.31 | 22.40 | 22.00 | 22.06 | 54,084 | -0.42(-1.87%) |
Aug 14, 2023 | 22.38 | 22.51 | 22.29 | 22.48 | 40,195 | -0.03(-0.13%) |
Aug 11, 2023 | 22.48 | 22.69 | 22.45 | 22.51 | 72,382 | -0.21(-0.92%) |
Aug 10, 2023 | 22.90 | 23.19 | 22.61 | 22.72 | 70,445 | -0.01(-0.04%) |
Aug 09, 2023 | 22.97 | 23.01 | 22.72 | 22.73 | 57,279 | -0.31(-1.35%) |
Aug 08, 2023 | 22.91 | 23.05 | 22.74 | 23.04 | 86,712 | -0.15(-0.65%) |
Aug 07, 2023 | 23.20 | 23.37 | 23.04 | 23.19 | 50,879 | +0.06(+0.26%) |
Aug 04, 2023 | 23.47 | 23.51 | 23.11 | 23.13 | 128,692 | -0.36(-1.53%) |
Aug 03, 2023 | 23.45 | 23.64 | 23.40 | 23.49 | 78,817 | -0.25(-1.05%) |
Aug 02, 2023 | 24.16 | 24.16 | 23.61 | 23.74 | 75,547 | -0.88(-3.57%) |
Aug 01, 2023 | 24.50 | 24.62 | 24.32 | 24.62 | 94,166 | -0.10(-0.40%) |
Jul 31, 2023 | 24.50 | 24.78 | 24.50 | 24.72 | 71,294 | +0.53(+2.19%) |
Jul 28, 2023 | 24.04 | 24.30 | 24.00 | 24.19 | 84,514 | +0.38(+1.60%) |
Jul 27, 2023 | 24.65 | 24.70 | 23.71 | 23.81 | 44,067 | -0.43(-1.77%) |
Jul 26, 2023 | 24.05 | 24.32 | 24.01 | 24.24 | 22,477 | +0.07(+0.29%) |
Jul 25, 2023 | 24.06 | 24.44 | 24.06 | 24.17 | 90,853 | +0.09(+0.37%) |
Jul 24, 2023 | 23.97 | 24.16 | 23.97 | 24.08 | 65,086 | +0.06(+0.25%) |
Jul 21, 2023 | 24.21 | 24.36 | 23.91 | 24.02 | 68,115 | -0.10(-0.41%) |
Jul 20, 2023 | 24.39 | 24.54 | 24.03 | 24.12 | 50,967 | -0.42(-1.71%) |
Jul 19, 2023 | 24.60 | 24.74 | 24.42 | 24.54 | 83,899 | +0.10(+0.41%) |
Jul 18, 2023 | 24.17 | 24.46 | 24.15 | 24.44 | 72,039 | +0.20(+0.83%) |
Jul 17, 2023 | 23.82 | 24.31 | 23.78 | 24.24 | 77,338 | +0.42(+1.76%) |
Jul 14, 2023 | 24.01 | 24.26 | 23.69 | 23.82 | 108,229 | -0.23(-0.96%) |
Jul 13, 2023 | 23.41 | 24.16 | 23.41 | 24.05 | 60,439 | +0.80(+3.44%) |
Jul 12, 2023 | 23.30 | 23.30 | 23.10 | 23.25 | 150,562 | +0.28(+1.22%) |
Jul 11, 2023 | 22.56 | 22.97 | 22.56 | 22.97 | 68,581 | +0.53(+2.36%) |
Jul 10, 2023 | 22.06 | 22.46 | 22.02 | 22.44 | 49,583 | +0.38(+1.72%) |
Jul 07, 2023 | 21.80 | 22.28 | 21.79 | 22.06 | 29,755 | +0.19(+0.87%) |
Jul 06, 2023 | 21.92 | 21.92 | 21.57 | 21.87 | 105,316 | -0.45(-2.02%) |
Jul 05, 2023 | 22.20 | 22.37 | 22.04 | 22.32 | 31,331 | -0.07(-0.31%) |
Jul 03, 2023 | 22.28 | 22.40 | 22.12 | 22.39 | 479,885 | +0.32(+1.45%) |
Jun 30, 2023 | 22.07 | 22.15 | 21.90 | 22.07 | 58,136 | +0.22(+1.01%) |
Jun 29, 2023 | 21.86 | 22.01 | 21.77 | 21.85 | 31,987 | -0.01(-0.04%) |
Jun 28, 2023 | 21.57 | 21.90 | 21.57 | 21.86 | 53,348 | +0.19(+0.88%) |
Jun 27, 2023 | 21.30 | 21.70 | 21.30 | 21.67 | 382,679 | +0.60(+2.84%) |
Jun 26, 2023 | 21.11 | 21.47 | 21.05 | 21.07 | 40,798 | -0.05(-0.24%) |
Jun 23, 2023 | 20.99 | 21.21 | 20.95 | 21.12 | 27,731 | -0.22(-1.03%) |
Jun 22, 2023 | 21.31 | 21.39 | 21.19 | 21.34 | 33,383 | -0.15(-0.72%) |
Jun 21, 2023 | 21.60 | 21.61 | 21.36 | 21.49 | 41,478 | -0.24(-1.10%) |
Jun 20, 2023 | 21.69 | 21.82 | 21.42 | 21.73 | 165,095 | -0.01(-0.07%) |
Jun 16, 2023 | 21.95 | 21.95 | 21.67 | 21.75 | 33,960 | -0.23(-1.04%) |
Jun 15, 2023 | 21.57 | 22.01 | 21.49 | 21.98 | 52,398 | +1.32(+6.41%) |
May 08, 2023 | 20.49 | 20.71 | 20.46 | 20.65 | 59,560 | +0.13(+0.65%) |
May 05, 2023 | 20.09 | 20.55 | 20.09 | 20.52 | 81,506 | +0.67(+3.37%) |
May 04, 2023 | 19.83 | 19.95 | 19.73 | 19.85 | 148,118 | -0.02(-0.10%) |
May 03, 2023 | 19.91 | 20.27 | 19.87 | 19.87 | 156,611 | -0.08(-0.41%) |
May 02, 2023 | 20.33 | 20.33 | 19.83 | 19.95 | 50,513 | -0.46(-2.23%) |
May 01, 2023 | 20.70 | 20.73 | 20.38 | 20.41 | 179,232 | -0.39(-1.89%) |
Apr 28, 2023 | 20.39 | 20.81 | 20.39 | 20.80 | 52,748 | +0.26(+1.29%) |
Apr 27, 2023 | 20.28 | 20.60 | 20.28 | 20.54 | 65,792 | +0.57(+2.87%) |
Apr 26, 2023 | 20.10 | 20.31 | 19.89 | 19.97 | 57,814 | -0.01(-0.07%) |
Apr 25, 2023 | 20.26 | 20.28 | 19.95 | 19.98 | 101,622 | -0.49(-2.39%) |
Apr 24, 2023 | 20.60 | 20.70 | 20.37 | 20.47 | 37,843 | -0.16(-0.77%) |
Apr 21, 2023 | 20.55 | 20.73 | 20.49 | 20.63 | 65,233 | +0.07(+0.34%) |
Apr 20, 2023 | 20.50 | 20.73 | 20.50 | 20.56 | 105,346 | -0.21(-1.01%) |
Apr 19, 2023 | 20.77 | 20.84 | 20.60 | 20.77 | 40,612 | -0.20(-0.95%) |
Apr 18, 2023 | 20.93 | 21.14 | 20.82 | 20.97 | 63,290 | -0.04(-0.19%) |
Apr 17, 2023 | 20.85 | 21.05 | 20.79 | 21.01 | 127,815 | +0.05(+0.24%) |
Apr 14, 2023 | 21.03 | 21.16 | 20.72 | 20.96 | 148,230 | -0.01(-0.05%) |
Apr 13, 2023 | 20.61 | 21.02 | 20.61 | 20.97 | 114,660 | +0.48(+2.34%) |
Apr 12, 2023 | 20.90 | 21.02 | 20.41 | 20.49 | 86,963 | -0.24(-1.15%) |
Apr 11, 2023 | 20.49 | 20.80 | 20.49 | 20.73 | 55,739 | +0.26(+1.27%) |
Apr 10, 2023 | 20.18 | 20.48 | 20.07 | 20.47 | 48,475 | +0.10(+0.49%) |
Apr 06, 2023 | 20.05 | 20.45 | 19.99 | 20.37 | 37,322 | +0.23(+1.14%) |
Apr 05, 2023 | 20.26 | 20.37 | 20.03 | 20.14 | 39,078 | -0.34(-1.66%) |
Apr 04, 2023 | 20.65 | 20.73 | 20.42 | 20.48 | 51,804 | -0.12(-0.58%) |