Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.15 | 0 | +0.16(+0.67%) | |||
Mar 27, 2024 | 23.29 | 24.02 | 23.29 | 23.99 | 1,320,828 | +0.39(+1.65%) |
Mar 26, 2024 | 23.95 | 23.95 | 23.46 | 23.60 | 2,474,112 | -0.18(-0.76%) |
Mar 25, 2024 | 23.62 | 24.13 | 23.46 | 23.78 | 2,499,975 | +0.20(+0.85%) |
Mar 22, 2024 | 23.43 | 23.61 | 22.88 | 23.58 | 1,802,585 | +0.16(+0.68%) |
Mar 21, 2024 | 23.73 | 23.86 | 23.28 | 23.42 | 1,342,060 | -0.34(-1.43%) |
Mar 20, 2024 | 23.62 | 23.85 | 23.52 | 23.76 | 1,587,470 | -0.03(-0.13%) |
Mar 19, 2024 | 23.63 | 24.09 | 23.63 | 23.79 | 2,352,939 | +0.12(+0.51%) |
Mar 18, 2024 | 23.38 | 23.78 | 23.23 | 23.67 | 940,662 | +0.34(+1.46%) |
Mar 15, 2024 | 23.30 | 23.57 | 23.02 | 23.33 | 2,438,409 | +0.22(+0.95%) |
Mar 14, 2024 | 23.30 | 23.34 | 22.90 | 23.11 | 1,088,725 | -0.05(-0.22%) |
Mar 13, 2024 | 23.06 | 23.49 | 23.01 | 23.16 | 1,736,375 | +0.34(+1.49%) |
Mar 12, 2024 | 22.85 | 22.92 | 22.64 | 22.82 | 1,118,025 | -0.05(-0.22%) |
Mar 11, 2024 | 23.22 | 23.35 | 22.77 | 22.87 | 1,802,329 | -0.57(-2.43%) |
Mar 08, 2024 | 23.46 | 23.65 | 23.36 | 23.44 | 1,880,135 | +0.00(+0.00%) |
Mar 07, 2024 | 23.50 | 23.85 | 23.36 | 23.44 | 1,315,685 | -0.14(-0.59%) |
Mar 06, 2024 | 23.97 | 24.07 | 23.38 | 23.58 | 1,907,211 | -0.20(-0.84%) |
Mar 05, 2024 | 23.32 | 23.86 | 23.25 | 23.78 | 1,452,028 | +0.31(+1.32%) |
Mar 04, 2024 | 23.53 | 23.61 | 23.30 | 23.47 | 1,272,399 | +0.07(+0.30%) |
Mar 01, 2024 | 23.34 | 23.78 | 23.29 | 23.40 | 1,119,331 | +0.27(+1.17%) |
Feb 29, 2024 | 23.29 | 23.56 | 23.11 | 23.13 | 4,056,994 | -0.19(-0.81%) |
Feb 28, 2024 | 23.18 | 23.52 | 23.01 | 23.32 | 1,381,492 | +0.14(+0.60%) |
Feb 27, 2024 | 22.93 | 23.44 | 22.88 | 23.18 | 2,341,711 | +0.36(+1.58%) |
Feb 26, 2024 | 22.61 | 23.01 | 22.44 | 22.82 | 1,409,159 | +0.15(+0.66%) |
Feb 23, 2024 | 22.62 | 22.80 | 22.37 | 22.67 | 976,277 | -0.15(-0.66%) |
Feb 22, 2024 | 22.89 | 23.15 | 22.67 | 22.82 | 1,170,310 | -0.16(-0.70%) |
Feb 21, 2024 | 22.11 | 23.23 | 22.05 | 22.98 | 2,145,515 | +0.99(+4.50%) |
Feb 20, 2024 | 22.24 | 22.49 | 21.95 | 21.99 | 1,190,167 | -0.41(-1.83%) |
Feb 16, 2024 | 22.40 | 0 | +0.32(+1.45%) | |||
Feb 15, 2024 | 21.39 | 22.18 | 21.36 | 22.08 | 2,165,948 | +0.70(+3.27%) |
Feb 14, 2024 | 21.61 | 21.82 | 21.29 | 21.38 | 1,401,207 | -0.08(-0.37%) |
Feb 13, 2024 | 21.69 | 21.80 | 20.82 | 21.46 | 1,849,551 | -0.45(-2.05%) |
Feb 12, 2024 | 21.07 | 22.25 | 21.07 | 21.91 | 2,794,784 | +0.60(+2.82%) |
Feb 09, 2024 | 21.23 | 21.57 | 21.00 | 21.31 | 2,427,199 | +0.82(+4.00%) |
Feb 08, 2024 | 20.15 | 20.67 | 20.12 | 20.49 | 1,521,363 | +0.33(+1.64%) |
Feb 07, 2024 | 20.01 | 20.18 | 19.58 | 20.16 | 2,067,007 | +0.08(+0.40%) |
Feb 06, 2024 | 20.28 | 20.39 | 20.01 | 20.08 | 888,856 | -0.11(-0.54%) |
Feb 05, 2024 | 20.20 | 20.33 | 19.73 | 20.19 | 1,483,372 | -0.16(-0.79%) |
Feb 02, 2024 | 20.73 | 20.95 | 20.30 | 20.35 | 1,164,350 | -0.42(-2.02%) |
Feb 01, 2024 | 20.95 | 21.20 | 20.73 | 20.77 | 2,580,630 | -0.11(-0.53%) |
Jan 31, 2024 | 21.05 | 21.13 | 20.79 | 20.88 | 1,618,233 | -0.25(-1.18%) |
Jan 30, 2024 | 21.08 | 21.35 | 21.04 | 21.13 | 1,285,895 | -0.05(-0.24%) |
Jan 29, 2024 | 21.43 | 21.51 | 21.05 | 21.18 | 1,444,239 | -0.33(-1.53%) |
Jan 26, 2024 | 21.68 | 21.69 | 21.13 | 21.51 | 1,096,022 | -0.15(-0.69%) |
Jan 25, 2024 | 21.46 | 21.70 | 21.33 | 21.66 | 1,356,276 | +0.31(+1.45%) |
Jan 24, 2024 | 20.96 | 21.46 | 20.80 | 21.35 | 2,726,419 | +0.63(+3.04%) |
Jan 23, 2024 | 20.13 | 20.76 | 20.10 | 20.72 | 1,818,055 | +0.54(+2.68%) |
Jan 22, 2024 | 20.51 | 20.51 | 19.95 | 20.18 | 2,927,659 | -0.33(-1.61%) |
Jan 19, 2024 | 20.57 | 20.62 | 20.30 | 20.51 | 2,141,254 | -0.04(-0.19%) |
Jan 18, 2024 | 20.68 | 20.87 | 20.23 | 20.55 | 2,513,668 | -0.08(-0.39%) |
Jan 17, 2024 | 20.82 | 20.99 | 20.18 | 20.63 | 2,669,821 | -0.44(-2.09%) |
Jan 16, 2024 | 22.36 | 22.43 | 20.87 | 21.07 | 2,855,569 | -1.37(-6.11%) |
Jan 15, 2024 | 21.87 | 22.46 | 21.68 | 22.44 | 1,113,884 | +0.63(+2.89%) |
Jan 12, 2024 | 21.50 | 21.82 | 21.44 | 21.81 | 2,469,816 | +0.65(+3.07%) |
Jan 11, 2024 | 20.78 | 21.20 | 20.60 | 21.16 | 2,325,301 | +0.62(+3.02%) |
Jan 10, 2024 | 20.41 | 20.75 | 20.17 | 20.54 | 2,851,890 | +0.21(+1.03%) |
Jan 09, 2024 | 20.30 | 20.47 | 19.92 | 20.33 | 1,537,350 | +0.19(+0.94%) |
Jan 08, 2024 | 20.01 | 20.17 | 19.81 | 20.14 | 1,839,681 | -0.27(-1.32%) |
Jan 05, 2024 | 20.40 | 20.46 | 20.17 | 20.41 | 1,032,755 | +0.18(+0.89%) |
Jan 04, 2024 | 20.16 | 20.28 | 20.02 | 20.23 | 1,775,271 | +0.14(+0.70%) |
Jan 03, 2024 | 19.58 | 20.17 | 19.45 | 20.09 | 2,292,025 | +0.50(+2.55%) |
Jan 02, 2024 | 19.85 | 19.93 | 19.47 | 19.59 | 1,368,632 | -0.08(-0.41%) |
Dec 29, 2023 | 19.67 | 0 | -0.03(-0.15%) | |||
Dec 28, 2023 | 20.07 | 20.07 | 19.57 | 19.70 | 1,246,871 | -0.20(-1.01%) |
Dec 27, 2023 | 19.74 | 20.15 | 19.65 | 19.90 | 1,952,634 | +0.24(+1.22%) |
Dec 22, 2023 | 19.66 | 0 | -0.03(-0.15%) | |||
Dec 21, 2023 | 19.49 | 19.70 | 19.42 | 19.69 | 3,823,621 | +0.29(+1.49%) |
Dec 20, 2023 | 19.76 | 19.85 | 19.38 | 19.40 | 2,214,774 | -0.32(-1.62%) |
Dec 19, 2023 | 19.31 | 19.82 | 19.31 | 19.72 | 2,181,944 | +0.31(+1.60%) |
Dec 18, 2023 | 19.40 | 19.60 | 19.34 | 19.41 | 2,704,046 | +0.24(+1.25%) |
Dec 15, 2023 | 19.79 | 19.80 | 19.08 | 19.17 | 3,514,835 | -0.55(-2.79%) |
Dec 14, 2023 | 20.09 | 20.19 | 19.57 | 19.72 | 2,273,422 | -0.02(-0.10%) |
Dec 13, 2023 | 19.16 | 19.74 | 19.02 | 19.74 | 3,243,933 | +0.53(+2.76%) |
Dec 12, 2023 | 19.90 | 19.91 | 19.16 | 19.21 | 3,379,328 | -0.96(-4.76%) |
Dec 11, 2023 | 20.35 | 20.48 | 19.98 | 20.17 | 3,268,405 | -0.28(-1.37%) |
Dec 08, 2023 | 20.47 | 20.63 | 20.26 | 20.45 | 1,536,562 | +0.21(+1.04%) |
Dec 07, 2023 | 20.58 | 20.81 | 20.18 | 20.24 | 2,252,717 | -0.23(-1.12%) |
Dec 06, 2023 | 20.78 | 21.03 | 20.47 | 20.47 | 2,532,518 | -0.51(-2.43%) |
Dec 05, 2023 | 21.42 | 21.59 | 20.97 | 20.98 | 1,899,276 | -0.44(-2.05%) |
Dec 04, 2023 | 21.81 | 21.97 | 21.41 | 21.42 | 2,312,228 | -0.71(-3.21%) |
Dec 01, 2023 | 21.55 | 22.25 | 21.43 | 22.13 | 1,598,919 | +0.49(+2.26%) |
Nov 30, 2023 | 21.89 | 22.32 | 21.55 | 21.64 | 5,691,451 | -0.04(-0.18%) |
Nov 29, 2023 | 21.75 | 22.05 | 21.37 | 21.68 | 1,728,682 | +0.08(+0.37%) |
Nov 28, 2023 | 21.48 | 21.88 | 21.33 | 21.60 | 1,526,762 | +0.25(+1.17%) |
Nov 27, 2023 | 21.46 | 21.57 | 21.26 | 21.35 | 2,381,249 | -0.05(-0.23%) |
Nov 24, 2023 | 21.29 | 21.50 | 21.25 | 21.40 | 542,384 | +0.03(+0.14%) |
Nov 23, 2023 | 21.21 | 21.42 | 21.19 | 21.37 | 384,632 | +0.16(+0.75%) |
Nov 22, 2023 | 21.23 | 21.57 | 21.17 | 21.21 | 1,685,025 | -0.34(-1.58%) |
Nov 21, 2023 | 21.52 | 21.65 | 21.35 | 21.55 | 1,357,739 | -0.07(-0.32%) |
Nov 20, 2023 | 21.61 | 21.85 | 21.43 | 21.62 | 1,381,346 | +0.22(+1.03%) |
Nov 17, 2023 | 21.40 | 21.59 | 21.12 | 21.40 | 1,509,615 | +0.18(+0.85%) |
Nov 16, 2023 | 21.54 | 21.58 | 20.70 | 21.22 | 2,641,588 | -0.44(-2.03%) |
Nov 15, 2023 | 21.90 | 21.94 | 21.18 | 21.66 | 2,068,715 | -0.30(-1.37%) |
Nov 14, 2023 | 21.79 | 22.04 | 21.61 | 21.96 | 1,390,456 | +0.17(+0.78%) |
Nov 13, 2023 | 21.87 | 22.22 | 21.76 | 21.79 | 1,936,751 | +0.10(+0.46%) |
Nov 10, 2023 | 21.57 | 21.84 | 21.41 | 21.69 | 1,926,404 | +0.34(+1.59%) |
Nov 09, 2023 | 21.53 | 22.14 | 21.30 | 21.35 | 3,723,106 | -0.08(-0.37%) |
Nov 08, 2023 | 21.83 | 22.18 | 21.20 | 21.43 | 2,498,870 | -0.58(-2.64%) |
Nov 07, 2023 | 22.43 | 22.43 | 21.86 | 22.01 | 2,490,153 | -0.70(-3.08%) |
Nov 06, 2023 | 23.46 | 23.53 | 22.46 | 22.71 | 3,251,547 | -0.73(-3.11%) |
Nov 03, 2023 | 23.25 | 23.76 | 23.07 | 23.44 | 3,617,998 | +0.46(+2.00%) |
Nov 02, 2023 | 22.50 | 23.04 | 22.42 | 22.98 | 2,204,452 | +0.44(+1.95%) |
Nov 01, 2023 | 22.35 | 22.74 | 22.24 | 22.54 | 1,726,994 | +0.23(+1.03%) |
Oct 31, 2023 | 22.21 | 22.53 | 22.00 | 22.31 | 3,492,211 | +0.39(+1.78%) |
Oct 30, 2023 | 21.86 | 22.45 | 21.77 | 21.92 | 2,016,650 | -0.08(-0.36%) |
Oct 27, 2023 | 22.11 | 22.17 | 21.65 | 22.00 | 1,388,679 | -0.02(-0.09%) |
Oct 26, 2023 | 21.73 | 22.25 | 21.54 | 22.02 | 1,803,161 | -0.10(-0.45%) |
Oct 25, 2023 | 21.88 | 22.27 | 21.49 | 22.12 | 2,253,340 | +0.35(+1.61%) |
Oct 24, 2023 | 22.02 | 22.11 | 21.75 | 21.77 | 2,348,705 | -0.40(-1.80%) |
Oct 23, 2023 | 22.36 | 22.66 | 22.10 | 22.17 | 2,647,387 | -0.30(-1.34%) |
Oct 20, 2023 | 22.58 | 22.66 | 22.29 | 22.47 | 4,204,001 | -0.11(-0.49%) |
Oct 19, 2023 | 22.12 | 22.73 | 22.06 | 22.58 | 2,229,813 | +0.34(+1.53%) |
Oct 18, 2023 | 22.00 | 22.35 | 21.90 | 22.24 | 3,261,270 | +0.37(+1.69%) |
Oct 17, 2023 | 21.82 | 21.91 | 21.66 | 21.87 | 2,209,038 | -0.06(-0.27%) |
Oct 16, 2023 | 21.94 | 22.05 | 21.63 | 21.93 | 2,949,856 | -0.17(-0.77%) |
Oct 13, 2023 | 22.00 | 22.18 | 21.84 | 22.10 | 2,329,188 | +0.29(+1.33%) |
Oct 12, 2023 | 21.91 | 21.96 | 21.63 | 21.81 | 1,282,989 | +0.14(+0.65%) |
Oct 11, 2023 | 21.46 | 21.87 | 21.39 | 21.67 | 4,469,098 | +0.02(+0.09%) |
Oct 10, 2023 | 21.65 | 21.82 | 21.58 | 21.65 | 3,783,645 | +0.60(+2.85%) |
Oct 06, 2023 | 21.05 | 0 | +0.69(+3.39%) | |||
Oct 05, 2023 | 20.05 | 20.55 | 20.02 | 20.36 | 2,546,939 | +0.08(+0.39%) |
Oct 04, 2023 | 20.70 | 20.76 | 20.13 | 20.28 | 2,702,875 | -0.68(-3.24%) |
Oct 03, 2023 | 20.96 | 21.21 | 20.76 | 20.96 | 3,358,182 | -0.01(-0.05%) |
Oct 02, 2023 | 21.68 | 21.70 | 20.82 | 20.97 | 3,488,515 | -0.71(-3.27%) |
Sep 29, 2023 | 21.77 | 21.93 | 21.45 | 21.68 | 2,293,393 | -0.06(-0.28%) |
Sep 28, 2023 | 21.47 | 22.05 | 21.46 | 21.74 | 2,103,117 | +0.05(+0.23%) |
Sep 27, 2023 | 21.59 | 21.92 | 21.53 | 21.69 | 2,757,428 | +0.34(+1.59%) |
Sep 26, 2023 | 21.08 | 21.49 | 21.06 | 21.35 | 1,993,164 | +0.19(+0.90%) |
Sep 25, 2023 | 20.64 | 21.24 | 21.10 | 21.16 | 3,007,055 | +0.51(+2.47%) |
Sep 22, 2023 | 20.65 | 20.88 | 20.47 | 20.65 | 1,589,691 | +0.11(+0.54%) |
Sep 21, 2023 | 20.90 | 20.97 | 20.48 | 20.54 | 2,062,694 | -0.28(-1.34%) |
Sep 20, 2023 | 21.25 | 21.49 | 20.79 | 20.82 | 1,739,298 | -0.64(-2.98%) |
Sep 19, 2023 | 21.65 | 21.79 | 21.31 | 21.46 | 1,188,568 | -0.01(-0.05%) |
Sep 18, 2023 | 21.79 | 21.79 | 21.26 | 21.47 | 2,142,068 | -0.20(-0.92%) |
Sep 15, 2023 | 21.47 | 21.75 | 21.37 | 21.67 | 3,187,787 | +0.10(+0.46%) |
Sep 14, 2023 | 21.38 | 21.61 | 21.38 | 21.57 | 1,974,422 | +0.42(+1.99%) |
Sep 13, 2023 | 21.50 | 21.64 | 21.03 | 21.15 | 2,558,063 | -0.34(-1.58%) |
Sep 12, 2023 | 21.23 | 21.51 | 21.08 | 21.49 | 1,875,550 | +0.49(+2.33%) |
Sep 11, 2023 | 21.13 | 21.34 | 20.90 | 21.00 | 4,045,890 | -0.07(-0.33%) |
Sep 08, 2023 | 20.94 | 21.29 | 20.94 | 21.07 | 1,105,385 | +0.20(+0.96%) |
Sep 07, 2023 | 21.06 | 21.12 | 20.84 | 20.87 | 1,262,189 | -0.21(-1.00%) |
Sep 06, 2023 | 21.09 | 21.37 | 21.01 | 21.08 | 2,315,874 | -0.06(-0.28%) |
Sep 05, 2023 | 21.27 | 21.67 | 21.10 | 21.14 | 2,648,512 | -0.08(-0.38%) |
Sep 01, 2023 | 21.22 | 0 | +0.61(+2.96%) | |||
Aug 31, 2023 | 20.65 | 20.74 | 20.41 | 20.61 | 2,595,061 | +0.17(+0.83%) |
Aug 30, 2023 | 20.57 | 20.75 | 20.37 | 20.44 | 1,048,830 | +0.01(+0.05%) |
Aug 29, 2023 | 20.16 | 20.52 | 20.12 | 20.43 | 1,150,231 | +0.27(+1.34%) |
Aug 28, 2023 | 19.81 | 20.19 | 19.81 | 20.16 | 960,706 | +0.42(+2.13%) |
Aug 25, 2023 | 19.64 | 19.85 | 19.53 | 19.74 | 1,518,187 | +0.18(+0.92%) |
Aug 24, 2023 | 19.63 | 19.74 | 19.47 | 19.56 | 2,951,919 | -0.18(-0.91%) |
Aug 23, 2023 | 20.07 | 20.12 | 19.68 | 19.74 | 2,470,868 | -0.52(-2.57%) |
Aug 22, 2023 | 20.39 | 20.54 | 20.24 | 20.26 | 1,566,176 | -0.13(-0.64%) |
Aug 21, 2023 | 20.70 | 20.71 | 20.25 | 20.39 | 3,134,386 | -0.18(-0.88%) |
Aug 18, 2023 | 20.49 | 20.77 | 20.43 | 20.57 | 2,320,531 | -0.04(-0.19%) |
Aug 17, 2023 | 20.45 | 20.65 | 20.43 | 20.61 | 1,949,480 | +0.33(+1.63%) |
Aug 16, 2023 | 20.34 | 20.57 | 20.26 | 20.28 | 1,579,177 | -0.12(-0.59%) |
Aug 15, 2023 | 20.57 | 20.64 | 20.28 | 20.40 | 1,481,769 | -0.37(-1.78%) |
Aug 14, 2023 | 20.75 | 20.83 | 20.59 | 20.77 | 1,293,768 | -0.04(-0.19%) |
Aug 11, 2023 | 20.71 | 21.00 | 20.65 | 20.81 | 1,307,570 | +0.06(+0.29%) |
Aug 10, 2023 | 20.73 | 20.91 | 20.61 | 20.75 | 1,501,492 | +0.10(+0.48%) |
Aug 09, 2023 | 20.44 | 20.81 | 20.35 | 20.65 | 3,358,492 | +0.35(+1.72%) |
Aug 08, 2023 | 19.83 | 20.33 | 19.75 | 20.30 | 2,430,452 | +0.06(+0.30%) |
Aug 04, 2023 | 20.24 | 0 | -0.04(-0.20%) | |||
Aug 03, 2023 | 19.74 | 20.40 | 19.74 | 20.28 | 2,489,011 | +0.56(+2.84%) |
Aug 02, 2023 | 19.72 | 19.87 | 19.52 | 19.72 | 1,497,320 | -0.02(-0.10%) |
Aug 01, 2023 | 19.77 | 19.92 | 19.54 | 19.74 | 1,384,142 | -0.18(-0.90%) |
Jul 31, 2023 | 20.04 | 20.19 | 19.79 | 19.92 | 2,635,807 | -0.02(-0.10%) |
Jul 28, 2023 | 19.54 | 20.02 | 19.54 | 19.94 | 6,237,118 | +0.40(+2.05%) |
Jul 27, 2023 | 19.70 | 19.76 | 19.40 | 19.54 | 1,994,022 | -0.08(-0.41%) |
Jul 26, 2023 | 19.33 | 19.76 | 19.25 | 19.62 | 3,024,797 | +0.13(+0.67%) |
Jul 25, 2023 | 19.31 | 19.66 | 19.19 | 19.49 | 1,876,112 | +0.13(+0.67%) |
Jul 24, 2023 | 19.22 | 19.44 | 19.17 | 19.36 | 2,573,419 | +0.24(+1.26%) |
Jul 21, 2023 | 19.23 | 19.39 | 19.10 | 19.12 | 1,710,265 | -0.06(-0.31%) |
Jul 20, 2023 | 19.44 | 19.48 | 19.05 | 19.18 | 2,206,072 | -0.13(-0.67%) |
Jul 19, 2023 | 18.96 | 19.37 | 18.93 | 19.31 | 2,391,438 | +0.41(+2.17%) |
Jul 18, 2023 | 18.32 | 18.95 | 18.32 | 18.90 | 2,192,821 | +0.61(+3.34%) |
Jul 17, 2023 | 18.10 | 18.42 | 18.02 | 18.29 | 2,497,262 | +0.06(+0.33%) |
Jul 14, 2023 | 18.56 | 18.63 | 18.20 | 18.23 | 2,567,368 | -0.43(-2.30%) |
Jul 13, 2023 | 18.89 | 18.98 | 18.54 | 18.66 | 2,449,514 | -0.37(-1.94%) |
Jul 12, 2023 | 18.86 | 19.14 | 18.77 | 19.03 | 3,648,605 | +0.30(+1.60%) |
Jul 11, 2023 | 18.53 | 18.81 | 18.46 | 18.73 | 2,638,495 | +0.30(+1.63%) |
Jul 10, 2023 | 18.40 | 18.82 | 18.26 | 18.43 | 2,635,991 | +0.05(+0.27%) |
Jul 07, 2023 | 17.81 | 18.38 | 17.75 | 18.38 | 2,367,303 | +0.53(+2.97%) |
Jul 06, 2023 | 17.85 | 17.96 | 17.65 | 17.85 | 1,765,504 | -0.11(-0.61%) |
Jul 05, 2023 | 18.13 | 18.20 | 17.81 | 17.96 | 2,419,493 | -0.05(-0.28%) |
Jul 04, 2023 | 17.67 | 18.01 | 17.63 | 18.01 | 667,812 | +0.34(+1.92%) |
Jun 30, 2023 | 17.67 | 0 | +0.01(+0.06%) | |||
Jun 29, 2023 | 17.60 | 17.89 | 17.51 | 17.66 | 2,203,554 | +0.01(+0.06%) |
Jun 28, 2023 | 17.83 | 17.95 | 17.62 | 17.65 | 2,382,490 | -0.17(-0.95%) |
Jun 27, 2023 | 18.16 | 18.23 | 17.80 | 17.82 | 2,482,149 | -0.42(-2.30%) |
Jun 26, 2023 | 17.93 | 18.43 | 17.81 | 18.24 | 3,128,894 | +0.23(+1.28%) |
Jun 23, 2023 | 17.28 | 18.08 | 17.20 | 18.01 | 6,301,547 | +0.48(+2.74%) |
Jun 22, 2023 | 17.28 | 17.60 | 17.07 | 17.53 | 2,789,087 | +0.03(+0.17%) |
Jun 21, 2023 | 17.33 | 17.77 | 17.33 | 17.50 | 3,278,773 | +0.17(+0.98%) |
Jun 20, 2023 | 17.31 | 17.38 | 17.09 | 17.33 | 2,256,810 | -0.07(-0.40%) |
Jun 19, 2023 | 17.36 | 17.51 | 17.25 | 17.40 | 378,225 | +0.02(+0.12%) |
Jun 16, 2023 | 17.26 | 17.43 | 17.03 | 17.38 | 3,262,011 | +0.16(+0.93%) |
Jun 15, 2023 | 16.95 | 17.30 | 16.88 | 17.22 | 2,264,962 | +0.28(+1.65%) |
Jun 14, 2023 | 17.39 | 17.48 | 16.86 | 16.94 | 1,984,373 | -0.35(-2.02%) |
Jun 13, 2023 | 17.25 | 17.71 | 17.25 | 17.29 | 1,929,144 | +0.17(+0.99%) |
Jun 12, 2023 | 17.15 | 17.28 | 17.03 | 17.12 | 2,667,224 | -0.26(-1.50%) |
Jun 09, 2023 | 17.23 | 17.46 | 17.18 | 17.38 | 1,351,969 | +0.10(+0.58%) |
Jun 08, 2023 | 17.31 | 17.45 | 17.05 | 17.28 | 1,775,226 | -0.18(-1.03%) |
Jun 07, 2023 | 17.11 | 17.56 | 17.06 | 17.46 | 1,709,528 | +0.43(+2.52%) |
Jun 06, 2023 | 16.53 | 17.06 | 16.45 | 17.03 | 2,173,283 | +0.29(+1.73%) |
Jun 05, 2023 | 17.20 | 17.35 | 16.70 | 16.74 | 2,201,296 | -0.10(-0.59%) |
Jun 02, 2023 | 16.57 | 16.91 | 16.55 | 16.84 | 2,020,743 | +0.56(+3.44%) |
Jun 01, 2023 | 16.28 | 16.64 | 16.24 | 16.28 | 1,538,524 | -0.08(-0.49%) |
May 31, 2023 | 16.46 | 16.56 | 16.26 | 16.36 | 4,677,896 | -0.34(-2.04%) |
May 30, 2023 | 16.75 | 16.87 | 16.54 | 16.70 | 1,341,881 | -0.35(-2.05%) |
May 29, 2023 | 16.74 | 17.12 | 16.72 | 17.05 | 565,144 | +0.14(+0.83%) |
May 26, 2023 | 17.13 | 17.19 | 16.81 | 16.91 | 1,470,561 | -0.22(-1.28%) |
May 25, 2023 | 17.27 | 17.50 | 17.09 | 17.13 | 1,498,414 | -0.37(-2.11%) |
May 24, 2023 | 17.78 | 17.83 | 17.48 | 17.50 | 1,042,476 | -0.19(-1.07%) |
May 23, 2023 | 17.70 | 17.96 | 17.60 | 17.69 | 2,055,969 | -0.11(-0.62%) |
May 19, 2023 | 17.80 | 0 | +0.26(+1.48%) | |||
May 18, 2023 | 17.16 | 17.58 | 17.04 | 17.54 | 1,323,730 | +0.36(+2.10%) |
May 17, 2023 | 17.06 | 17.30 | 16.85 | 17.18 | 1,433,537 | +0.20(+1.18%) |
May 16, 2023 | 17.15 | 17.54 | 16.95 | 16.98 | 1,475,217 | -0.29(-1.68%) |
May 15, 2023 | 17.06 | 17.29 | 16.81 | 17.27 | 1,921,550 | +0.24(+1.41%) |
May 12, 2023 | 17.12 | 17.18 | 16.80 | 17.03 | 2,071,732 | -0.01(-0.06%) |
May 11, 2023 | 16.89 | 17.09 | 16.78 | 17.04 | 1,988,439 | +0.01(+0.06%) |
May 10, 2023 | 17.22 | 17.30 | 16.79 | 17.03 | 1,725,164 | -0.14(-0.82%) |
May 09, 2023 | 16.84 | 17.25 | 16.68 | 17.17 | 2,628,999 | +0.15(+0.88%) |
May 08, 2023 | 17.49 | 17.61 | 16.96 | 17.02 | 2,104,460 | -0.23(-1.33%) |
May 05, 2023 | 16.50 | 17.35 | 16.50 | 17.25 | 6,480,198 | +1.20(+7.48%) |
May 04, 2023 | 15.73 | 16.22 | 15.63 | 16.05 | 2,724,609 | +0.36(+2.29%) |
May 03, 2023 | 15.66 | 15.84 | 15.41 | 15.69 | 1,381,141 | -0.23(-1.44%) |
May 02, 2023 | 16.51 | 16.53 | 15.62 | 15.92 | 3,839,891 | -0.70(-4.21%) |
May 01, 2023 | 16.64 | 16.99 | 16.58 | 16.62 | 2,198,342 | -0.21(-1.25%) |
Apr 28, 2023 | 16.21 | 16.94 | 16.06 | 16.83 | 3,394,444 | +0.65(+4.02%) |
Apr 27, 2023 | 16.26 | 16.46 | 16.01 | 16.18 | 2,240,350 | -0.09(-0.55%) |
Apr 26, 2023 | 16.44 | 16.57 | 16.12 | 16.27 | 3,340,595 | -0.26(-1.57%) |
Apr 25, 2023 | 16.40 | 16.58 | 16.28 | 16.53 | 2,414,028 | +0.07(+0.43%) |
Apr 24, 2023 | 16.00 | 16.53 | 15.94 | 16.46 | 5,110,368 | +0.27(+1.67%) |
Apr 21, 2023 | 16.38 | 16.44 | 16.12 | 16.19 | 2,721,247 | -0.15(-0.92%) |
Apr 20, 2023 | 16.36 | 16.43 | 16.16 | 16.34 | 4,214,105 | -0.27(-1.63%) |
Apr 19, 2023 | 16.39 | 16.63 | 16.32 | 16.61 | 1,401,592 | +0.02(+0.12%) |
Apr 18, 2023 | 16.48 | 16.71 | 16.30 | 16.59 | 3,470,771 | +0.08(+0.48%) |
Apr 17, 2023 | 16.50 | 16.81 | 16.44 | 16.51 | 6,813,371 | +0.06(+0.36%) |
Apr 14, 2023 | 16.53 | 16.72 | 16.26 | 16.45 | 1,526,135 | -0.08(-0.48%) |
Apr 13, 2023 | 16.40 | 16.55 | 16.33 | 16.53 | 1,927,075 | +0.00(+0.00%) |
Apr 12, 2023 | 16.86 | 16.86 | 16.39 | 16.53 | 2,465,226 | -0.27(-1.61%) |
Apr 11, 2023 | 16.15 | 16.82 | 16.14 | 16.80 | 3,818,362 | +0.71(+4.41%) |
Apr 10, 2023 | 15.79 | 16.15 | 15.72 | 16.09 | 2,646,527 | +0.31(+1.96%) |
Apr 06, 2023 | 15.78 | 0 | -0.02(-0.13%) | |||
Apr 05, 2023 | 15.77 | 16.00 | 15.67 | 15.80 | 2,205,221 | +0.01(+0.06%) |
Apr 04, 2023 | 16.15 | 16.19 | 15.38 | 15.79 | 3,090,674 | -0.23(-1.44%) |