Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.09 | 43.47 | 41.84 | 42.34 | 272,648 | +1.36(+3.32%) |
Mar 27, 2024 | 40.73 | 41.78 | 40.38 | 40.98 | 103,554 | +0.99(+2.48%) |
Mar 26, 2024 | 40.87 | 41.21 | 39.80 | 39.99 | 107,708 | -0.83(-2.03%) |
Mar 25, 2024 | 41.69 | 42.66 | 40.46 | 40.82 | 123,672 | -0.50(-1.21%) |
Mar 22, 2024 | 43.15 | 43.35 | 41.30 | 41.32 | 137,598 | -2.02(-4.66%) |
Mar 21, 2024 | 41.76 | 44.30 | 41.47 | 43.34 | 344,354 | +2.48(+6.07%) |
Mar 20, 2024 | 37.00 | 41.11 | 37.00 | 40.86 | 210,150 | +3.47(+9.28%) |
Mar 19, 2024 | 36.04 | 37.97 | 35.72 | 37.39 | 160,569 | +0.93(+2.55%) |
Mar 18, 2024 | 37.88 | 38.02 | 36.24 | 36.46 | 262,541 | -1.47(-3.88%) |
Mar 15, 2024 | 38.20 | 39.53 | 37.55 | 37.93 | 506,788 | -0.56(-1.45%) |
Mar 14, 2024 | 40.92 | 41.14 | 37.74 | 38.49 | 345,582 | -2.83(-6.85%) |
Mar 13, 2024 | 42.12 | 44.51 | 40.95 | 41.32 | 249,886 | +0.06(+0.15%) |
Mar 12, 2024 | 40.61 | 41.39 | 39.35 | 41.26 | 251,403 | +0.85(+2.10%) |
Mar 11, 2024 | 41.19 | 41.79 | 39.19 | 40.41 | 321,297 | -1.22(-2.92%) |
Mar 08, 2024 | 40.25 | 42.51 | 40.25 | 41.62 | 294,771 | +1.41(+3.49%) |
Mar 07, 2024 | 39.84 | 40.65 | 38.75 | 40.22 | 190,702 | +1.12(+2.86%) |
Mar 06, 2024 | 41.00 | 41.00 | 38.89 | 39.10 | 258,836 | -1.16(-2.88%) |
Mar 05, 2024 | 38.79 | 40.46 | 38.59 | 40.26 | 351,846 | +0.41(+1.03%) |
Mar 04, 2024 | 40.90 | 41.35 | 39.39 | 39.85 | 308,362 | -0.13(-0.33%) |
Mar 01, 2024 | 40.02 | 40.59 | 37.60 | 39.98 | 371,322 | +0.41(+1.04%) |
Feb 29, 2024 | 35.59 | 39.97 | 35.59 | 39.57 | 802,745 | +4.20(+11.87%) |
Feb 28, 2024 | 33.50 | 37.24 | 33.00 | 35.37 | 669,263 | +2.75(+8.43%) |
Feb 27, 2024 | 34.56 | 34.74 | 28.50 | 32.62 | 676,468 | -1.66(-4.84%) |
Feb 26, 2024 | 33.91 | 34.92 | 33.54 | 34.28 | 327,672 | +0.19(+0.56%) |
Feb 23, 2024 | 34.61 | 34.74 | 33.77 | 34.09 | 160,508 | -0.44(-1.27%) |
Feb 22, 2024 | 35.20 | 36.76 | 33.88 | 34.53 | 278,333 | -0.49(-1.40%) |
Feb 21, 2024 | 34.26 | 35.05 | 33.43 | 35.02 | 350,556 | +0.76(+2.22%) |
Feb 20, 2024 | 35.25 | 35.26 | 34.02 | 34.26 | 188,370 | -1.85(-5.12%) |
Feb 16, 2024 | 36.00 | 36.70 | 35.51 | 36.11 | 228,863 | -0.45(-1.23%) |
Feb 15, 2024 | 36.01 | 36.99 | 35.47 | 36.56 | 229,638 | +0.96(+2.70%) |
Feb 14, 2024 | 35.81 | 36.35 | 35.36 | 35.60 | 194,796 | +1.05(+3.04%) |
Feb 13, 2024 | 34.50 | 35.09 | 32.64 | 34.55 | 334,239 | -2.14(-5.83%) |
Feb 12, 2024 | 36.08 | 38.00 | 36.08 | 36.69 | 203,986 | +0.73(+2.03%) |
Feb 09, 2024 | 34.45 | 36.68 | 34.05 | 35.96 | 295,815 | +1.84(+5.39%) |
Feb 08, 2024 | 31.22 | 34.17 | 30.93 | 34.12 | 300,150 | +3.21(+10.38%) |
Feb 07, 2024 | 30.49 | 31.60 | 28.88 | 30.91 | 266,506 | +0.81(+2.69%) |
Feb 06, 2024 | 29.30 | 30.64 | 29.30 | 30.10 | 262,358 | +0.44(+1.48%) |
Feb 05, 2024 | 30.84 | 31.19 | 29.50 | 29.66 | 408,884 | -2.00(-6.32%) |
Feb 02, 2024 | 32.30 | 33.23 | 31.60 | 31.66 | 227,215 | -1.77(-5.29%) |
Feb 01, 2024 | 32.77 | 33.79 | 30.69 | 33.43 | 303,753 | +1.09(+3.37%) |
Jan 31, 2024 | 33.07 | 35.55 | 32.30 | 32.34 | 319,228 | -1.49(-4.40%) |
Jan 30, 2024 | 34.41 | 34.97 | 33.79 | 33.83 | 209,839 | -0.66(-1.91%) |
Jan 29, 2024 | 33.98 | 35.13 | 33.23 | 34.49 | 227,615 | +0.87(+2.59%) |
Jan 26, 2024 | 33.69 | 34.89 | 33.39 | 33.62 | 237,756 | +0.22(+0.66%) |
Jan 25, 2024 | 34.11 | 35.07 | 33.10 | 33.40 | 311,438 | +0.08(+0.24%) |
Jan 24, 2024 | 31.90 | 33.64 | 31.28 | 33.32 | 470,693 | +2.41(+7.80%) |
Jan 23, 2024 | 32.03 | 32.03 | 30.25 | 30.91 | 360,050 | +0.03(+0.10%) |
Jan 22, 2024 | 28.31 | 30.98 | 28.28 | 30.88 | 288,745 | +3.22(+11.64%) |
Jan 19, 2024 | 26.29 | 27.86 | 25.39 | 27.66 | 269,721 | +1.57(+6.02%) |
Jan 18, 2024 | 26.48 | 26.71 | 25.23 | 26.09 | 318,959 | +0.12(+0.46%) |
Jan 17, 2024 | 27.13 | 28.11 | 24.55 | 25.97 | 598,195 | -2.42(-8.52%) |
Jan 16, 2024 | 27.63 | 28.44 | 27.03 | 28.39 | 511,473 | -0.23(-0.80%) |
Jan 12, 2024 | 29.44 | 29.44 | 28.18 | 28.62 | 330,325 | -0.37(-1.28%) |
Jan 11, 2024 | 32.10 | 32.93 | 28.88 | 28.99 | 637,662 | -3.43(-10.58%) |
Jan 10, 2024 | 33.65 | 34.37 | 32.19 | 32.42 | 287,638 | -1.26(-3.74%) |
Jan 09, 2024 | 34.55 | 35.97 | 33.60 | 33.68 | 581,435 | -1.19(-3.41%) |
Jan 08, 2024 | 30.00 | 35.06 | 29.88 | 34.87 | 906,839 | +6.32(+22.14%) |
Jan 05, 2024 | 28.80 | 30.27 | 28.52 | 28.55 | 238,067 | -0.92(-3.12%) |
Jan 04, 2024 | 28.53 | 30.56 | 28.35 | 29.47 | 264,255 | +0.84(+2.93%) |
Jan 03, 2024 | 28.20 | 28.98 | 27.56 | 28.63 | 310,777 | -0.78(-2.65%) |
Jan 02, 2024 | 29.31 | 30.85 | 28.99 | 29.41 | 353,122 | -0.91(-3.00%) |
Dec 29, 2023 | 31.20 | 31.54 | 30.09 | 30.32 | 379,821 | -0.93(-2.96%) |
Dec 28, 2023 | 31.35 | 31.86 | 31.03 | 31.25 | 131,893 | -0.24(-0.78%) |
Dec 27, 2023 | 31.74 | 31.94 | 30.86 | 31.49 | 174,258 | +0.11(+0.35%) |
Dec 26, 2023 | 31.07 | 31.98 | 30.77 | 31.38 | 171,173 | +0.21(+0.67%) |
Dec 22, 2023 | 31.05 | 31.42 | 29.86 | 31.17 | 410,309 | +0.61(+2.00%) |
Dec 21, 2023 | 29.84 | 31.14 | 29.45 | 30.56 | 338,461 | +1.66(+5.74%) |
Dec 20, 2023 | 30.79 | 31.97 | 28.81 | 28.90 | 516,696 | -2.02(-6.53%) |
Dec 19, 2023 | 30.50 | 31.90 | 29.73 | 30.92 | 527,052 | +0.86(+2.86%) |
Dec 18, 2023 | 29.66 | 30.72 | 28.91 | 30.06 | 463,725 | +0.40(+1.35%) |
Dec 15, 2023 | 29.00 | 30.41 | 28.13 | 29.66 | 639,434 | +0.96(+3.34%) |
Dec 14, 2023 | 27.38 | 29.86 | 27.38 | 28.70 | 830,105 | +2.13(+8.02%) |
Dec 13, 2023 | 23.31 | 26.82 | 23.05 | 26.57 | 509,926 | +3.53(+15.32%) |
Dec 12, 2023 | 23.10 | 23.67 | 22.25 | 23.04 | 241,228 | -0.27(-1.16%) |
Dec 11, 2023 | 23.67 | 23.82 | 22.75 | 23.31 | 362,698 | -0.41(-1.73%) |
Dec 08, 2023 | 22.61 | 24.24 | 21.96 | 23.72 | 461,217 | +0.94(+4.13%) |
Dec 07, 2023 | 20.92 | 23.28 | 20.57 | 22.78 | 469,282 | +1.87(+8.94%) |
Dec 06, 2023 | 19.96 | 22.21 | 19.95 | 20.91 | 285,452 | +1.29(+6.57%) |
Dec 05, 2023 | 19.80 | 20.06 | 19.15 | 19.62 | 211,197 | -0.13(-0.66%) |
Dec 04, 2023 | 19.81 | 20.01 | 19.24 | 19.75 | 276,485 | -0.03(-0.15%) |
Dec 01, 2023 | 17.76 | 19.81 | 17.21 | 19.78 | 314,530 | +2.08(+11.75%) |
Nov 30, 2023 | 17.59 | 18.73 | 17.50 | 17.70 | 260,983 | +0.11(+0.63%) |
Nov 29, 2023 | 17.49 | 18.56 | 17.35 | 17.59 | 309,711 | +0.51(+2.99%) |
Nov 28, 2023 | 16.44 | 17.26 | 15.95 | 17.08 | 174,965 | +0.72(+4.40%) |
Nov 27, 2023 | 16.02 | 16.47 | 15.78 | 16.36 | 117,623 | +0.13(+0.80%) |
Nov 24, 2023 | 15.90 | 16.51 | 15.79 | 16.23 | 34,517 | +0.27(+1.69%) |
Nov 22, 2023 | 16.24 | 16.39 | 15.75 | 15.96 | 103,875 | +0.00(+0.00%) |
Nov 21, 2023 | 16.29 | 16.45 | 15.87 | 15.96 | 158,439 | -0.64(-3.86%) |
Nov 20, 2023 | 16.36 | 16.91 | 16.20 | 16.60 | 146,544 | +0.42(+2.60%) |
Nov 17, 2023 | 16.09 | 16.32 | 15.69 | 16.18 | 157,551 | +0.65(+4.19%) |
Nov 16, 2023 | 16.26 | 16.26 | 15.10 | 15.53 | 178,587 | -0.96(-5.82%) |
Nov 15, 2023 | 16.21 | 17.25 | 16.21 | 16.49 | 282,427 | +0.41(+2.55%) |
Nov 14, 2023 | 14.95 | 16.54 | 14.95 | 16.08 | 328,488 | +1.48(+10.14%) |
Nov 13, 2023 | 14.20 | 14.91 | 13.87 | 14.60 | 183,159 | +0.15(+1.04%) |
Nov 10, 2023 | 15.37 | 15.37 | 14.25 | 14.45 | 192,809 | -0.53(-3.54%) |
Nov 09, 2023 | 15.57 | 15.60 | 14.66 | 14.98 | 202,948 | -0.48(-3.10%) |
Nov 08, 2023 | 15.19 | 15.47 | 14.85 | 15.46 | 179,822 | +0.11(+0.72%) |
Nov 07, 2023 | 15.60 | 15.71 | 15.11 | 15.35 | 211,045 | -0.33(-2.10%) |
Nov 06, 2023 | 16.01 | 16.20 | 15.47 | 15.68 | 264,260 | -0.40(-2.49%) |
Nov 03, 2023 | 15.96 | 17.26 | 15.94 | 16.08 | 474,427 | +0.31(+1.97%) |
Nov 02, 2023 | 15.54 | 15.93 | 14.71 | 15.77 | 530,161 | +0.77(+5.13%) |
Nov 01, 2023 | 13.08 | 15.30 | 12.97 | 15.00 | 718,427 | +1.77(+13.38%) |
Oct 31, 2023 | 11.15 | 13.68 | 10.50 | 13.23 | 862,393 | +2.16(+19.51%) |
Oct 30, 2023 | 10.76 | 11.13 | 10.70 | 11.07 | 323,912 | +0.51(+4.83%) |
Oct 27, 2023 | 10.60 | 10.94 | 10.41 | 10.56 | 300,955 | +0.05(+0.48%) |
Oct 26, 2023 | 10.55 | 10.64 | 10.12 | 10.51 | 294,362 | +0.06(+0.57%) |
Oct 25, 2023 | 10.95 | 11.04 | 10.37 | 10.45 | 357,530 | -0.60(-5.39%) |
Oct 24, 2023 | 11.74 | 11.97 | 10.90 | 11.04 | 320,535 | -0.51(-4.37%) |
Oct 23, 2023 | 11.54 | 11.84 | 11.26 | 11.55 | 176,218 | -0.08(-0.73%) |
Oct 20, 2023 | 12.02 | 12.08 | 11.63 | 11.63 | 255,028 | -0.39(-3.28%) |
Oct 19, 2023 | 11.95 | 12.30 | 11.87 | 12.03 | 183,191 | +0.00(+0.00%) |
Oct 18, 2023 | 12.56 | 12.72 | 11.89 | 12.03 | 319,099 | -0.78(-6.09%) |
Oct 17, 2023 | 12.03 | 12.88 | 12.03 | 12.81 | 374,456 | +0.64(+5.26%) |
Oct 16, 2023 | 12.15 | 12.52 | 11.80 | 12.17 | 436,153 | +0.29(+2.44%) |
Oct 13, 2023 | 12.59 | 12.68 | 11.74 | 11.88 | 332,128 | -0.63(-5.04%) |
Oct 12, 2023 | 13.01 | 13.01 | 12.40 | 12.51 | 328,399 | -0.48(-3.70%) |
Oct 11, 2023 | 13.32 | 13.63 | 12.90 | 12.99 | 201,973 | -0.32(-2.40%) |
Oct 10, 2023 | 13.32 | 13.93 | 13.28 | 13.31 | 170,565 | -0.09(-0.67%) |
Oct 09, 2023 | 13.38 | 13.58 | 13.04 | 13.40 | 126,492 | -0.23(-1.69%) |
Oct 06, 2023 | 12.84 | 13.87 | 12.64 | 13.63 | 222,956 | +0.62(+4.77%) |
Oct 05, 2023 | 13.52 | 13.59 | 12.60 | 13.01 | 429,053 | -0.60(-4.41%) |
Oct 04, 2023 | 14.29 | 14.37 | 13.51 | 13.61 | 179,498 | -0.68(-4.76%) |
Oct 03, 2023 | 15.00 | 15.00 | 14.11 | 14.29 | 216,372 | -0.85(-5.61%) |
Oct 02, 2023 | 15.47 | 15.67 | 15.01 | 15.14 | 141,871 | -0.36(-2.32%) |
Sep 29, 2023 | 15.53 | 15.98 | 15.43 | 15.50 | 172,312 | +0.22(+1.44%) |
Sep 28, 2023 | 15.26 | 15.58 | 15.00 | 15.28 | 127,095 | +0.02(+0.13%) |
Sep 27, 2023 | 14.86 | 15.70 | 14.86 | 15.26 | 192,490 | +0.62(+4.23%) |
Sep 26, 2023 | 14.21 | 14.75 | 14.07 | 14.64 | 258,086 | +0.32(+2.23%) |
Sep 25, 2023 | 14.22 | 14.32 | 14.12 | 14.32 | 274,522 | -0.03(-0.21%) |
Sep 22, 2023 | 15.10 | 15.10 | 14.26 | 14.35 | 266,785 | -0.61(-4.08%) |
Sep 21, 2023 | 15.32 | 15.44 | 14.71 | 14.96 | 268,265 | -0.77(-4.90%) |
Sep 20, 2023 | 16.00 | 16.31 | 15.72 | 15.73 | 164,429 | -0.18(-1.13%) |
Sep 19, 2023 | 15.73 | 16.00 | 15.44 | 15.91 | 149,531 | +0.19(+1.21%) |
Sep 18, 2023 | 15.99 | 16.09 | 15.48 | 15.72 | 174,991 | -0.40(-2.48%) |
Sep 15, 2023 | 15.62 | 16.39 | 15.60 | 16.12 | 341,215 | +0.40(+2.54%) |
Sep 14, 2023 | 15.76 | 15.97 | 15.55 | 15.72 | 387,621 | +0.10(+0.64%) |
Sep 13, 2023 | 15.73 | 15.80 | 15.28 | 15.62 | 260,986 | -0.02(-0.13%) |
Sep 12, 2023 | 16.00 | 16.27 | 15.57 | 15.64 | 397,805 | -0.30(-1.88%) |
Sep 11, 2023 | 16.76 | 16.82 | 15.81 | 15.94 | 471,079 | -0.71(-4.26%) |
Sep 08, 2023 | 16.80 | 16.88 | 16.33 | 16.65 | 248,846 | -0.19(-1.13%) |
Sep 07, 2023 | 17.49 | 17.49 | 16.72 | 16.84 | 381,530 | -0.70(-3.99%) |
Sep 06, 2023 | 17.74 | 17.94 | 17.34 | 17.54 | 201,464 | -0.11(-0.62%) |
Sep 05, 2023 | 18.50 | 18.50 | 17.19 | 17.65 | 305,681 | -1.08(-5.77%) |
Sep 01, 2023 | 19.16 | 19.45 | 18.71 | 18.73 | 278,340 | -0.18(-0.95%) |
Aug 31, 2023 | 19.09 | 19.40 | 18.74 | 18.91 | 121,920 | -0.09(-0.47%) |
Aug 30, 2023 | 18.98 | 19.16 | 18.75 | 19.00 | 112,563 | -0.05(-0.26%) |
Aug 29, 2023 | 18.56 | 19.45 | 18.37 | 19.05 | 175,016 | +0.57(+3.08%) |
Aug 28, 2023 | 18.78 | 19.17 | 18.46 | 18.48 | 111,785 | -0.14(-0.75%) |
Aug 25, 2023 | 18.91 | 19.28 | 18.52 | 18.62 | 79,627 | -0.26(-1.38%) |
Aug 24, 2023 | 19.48 | 19.78 | 18.71 | 18.88 | 147,740 | -0.70(-3.58%) |
Aug 23, 2023 | 18.79 | 19.77 | 18.77 | 19.58 | 137,583 | +0.76(+4.04%) |
Aug 22, 2023 | 19.00 | 19.10 | 18.54 | 18.82 | 139,614 | -0.11(-0.58%) |
Aug 21, 2023 | 19.30 | 19.36 | 18.78 | 18.93 | 114,752 | -0.40(-2.07%) |
Aug 18, 2023 | 18.98 | 19.49 | 18.75 | 19.33 | 111,707 | -0.08(-0.41%) |
Aug 17, 2023 | 19.75 | 19.93 | 19.17 | 19.41 | 185,328 | -0.30(-1.52%) |
Aug 16, 2023 | 19.87 | 20.06 | 19.57 | 19.71 | 173,229 | -0.17(-0.86%) |
Aug 15, 2023 | 19.87 | 19.92 | 19.37 | 19.88 | 166,357 | -0.31(-1.54%) |
Aug 14, 2023 | 20.38 | 20.38 | 19.57 | 20.19 | 169,421 | -0.33(-1.61%) |
Aug 11, 2023 | 20.31 | 20.65 | 19.90 | 20.52 | 121,432 | -0.03(-0.15%) |
Aug 10, 2023 | 20.87 | 21.25 | 20.12 | 20.55 | 201,164 | -0.04(-0.19%) |
Aug 09, 2023 | 21.19 | 21.27 | 20.52 | 20.59 | 114,760 | -0.62(-2.92%) |
Aug 08, 2023 | 21.26 | 21.42 | 20.35 | 21.21 | 183,085 | -0.71(-3.24%) |
Aug 07, 2023 | 21.96 | 21.96 | 21.24 | 21.92 | 141,276 | +0.01(+0.05%) |
Aug 04, 2023 | 22.33 | 22.92 | 21.82 | 21.91 | 208,204 | -0.51(-2.27%) |
Aug 03, 2023 | 22.43 | 23.07 | 22.28 | 22.42 | 201,214 | -0.18(-0.80%) |
Aug 02, 2023 | 22.77 | 22.80 | 21.61 | 22.60 | 293,759 | -0.73(-3.13%) |
Aug 01, 2023 | 23.98 | 24.35 | 23.20 | 23.33 | 262,163 | -1.07(-4.39%) |
Jul 31, 2023 | 24.49 | 25.34 | 24.11 | 24.40 | 281,872 | +0.15(+0.62%) |
Jul 28, 2023 | 21.43 | 24.57 | 21.26 | 24.25 | 502,908 | +3.21(+15.26%) |
Jul 27, 2023 | 24.22 | 24.93 | 20.53 | 21.04 | 1,081,669 | -7.09(-25.20%) |
Jul 26, 2023 | 27.19 | 28.20 | 27.03 | 28.13 | 277,388 | +0.91(+3.34%) |
Jul 25, 2023 | 27.48 | 28.37 | 27.17 | 27.22 | 261,437 | -0.23(-0.84%) |
Jul 24, 2023 | 26.80 | 27.58 | 26.80 | 27.45 | 286,717 | +0.70(+2.62%) |
Jul 21, 2023 | 27.50 | 27.61 | 26.60 | 26.75 | 264,397 | -0.49(-1.80%) |
Jul 20, 2023 | 27.03 | 28.25 | 26.90 | 27.24 | 363,111 | +1.25(+4.81%) |
Jul 19, 2023 | 25.86 | 26.74 | 25.86 | 25.99 | 226,548 | +0.22(+0.85%) |
Jul 18, 2023 | 25.49 | 26.10 | 25.07 | 25.77 | 182,549 | +0.28(+1.10%) |
Jul 17, 2023 | 25.20 | 26.13 | 25.10 | 25.49 | 139,828 | +0.18(+0.71%) |
Jul 14, 2023 | 26.64 | 26.98 | 24.58 | 25.31 | 284,109 | -1.25(-4.71%) |
Jul 13, 2023 | 26.03 | 27.16 | 25.32 | 26.56 | 280,342 | +0.86(+3.35%) |
Jul 12, 2023 | 24.27 | 26.10 | 23.78 | 25.70 | 330,218 | +2.03(+8.58%) |
Jul 11, 2023 | 21.56 | 23.69 | 21.48 | 23.67 | 437,174 | +2.34(+10.97%) |
Jul 10, 2023 | 21.25 | 21.65 | 20.96 | 21.33 | 224,185 | -0.02(-0.09%) |
Jul 07, 2023 | 21.25 | 21.83 | 21.20 | 21.35 | 192,712 | +0.17(+0.80%) |
Jul 06, 2023 | 21.50 | 21.50 | 20.69 | 21.18 | 234,069 | -0.55(-2.53%) |
Jul 05, 2023 | 23.11 | 23.11 | 21.71 | 21.73 | 236,633 | -1.69(-7.22%) |
Jul 03, 2023 | 22.10 | 23.48 | 22.10 | 23.42 | 108,047 | +1.31(+5.92%) |
Jun 30, 2023 | 23.11 | 23.20 | 22.02 | 22.11 | 134,200 | -0.45(-1.99%) |
Jun 29, 2023 | 21.67 | 22.85 | 21.67 | 22.56 | 211,663 | +1.07(+4.98%) |
Jun 28, 2023 | 20.87 | 21.59 | 20.75 | 21.49 | 156,581 | +0.50(+2.38%) |
Jun 27, 2023 | 20.98 | 21.47 | 20.49 | 20.99 | 154,558 | +0.05(+0.24%) |
Jun 26, 2023 | 21.65 | 22.08 | 20.93 | 20.94 | 206,308 | -0.74(-3.41%) |
Jun 23, 2023 | 20.85 | 21.76 | 20.84 | 21.68 | 602,104 | +0.24(+1.12%) |
Jun 22, 2023 | 20.80 | 21.83 | 20.40 | 21.44 | 241,550 | +0.51(+2.44%) |
Jun 21, 2023 | 22.52 | 22.69 | 20.86 | 20.93 | 288,448 | -1.63(-7.23%) |
Jun 20, 2023 | 21.63 | 22.84 | 21.45 | 22.56 | 405,723 | +0.93(+4.30%) |
Jun 16, 2023 | 22.20 | 22.20 | 21.08 | 21.63 | 2,686,129 | -0.42(-1.90%) |
Jun 15, 2023 | 21.60 | 22.14 | 20.62 | 22.05 | 436,754 | +0.08(+0.36%) |
Jun 14, 2023 | 22.84 | 22.98 | 21.25 | 21.97 | 523,966 | -0.52(-2.31%) |
Jun 13, 2023 | 22.09 | 22.89 | 22.00 | 22.49 | 311,175 | +0.62(+2.83%) |
Jun 12, 2023 | 21.66 | 21.90 | 21.20 | 21.87 | 274,584 | +0.32(+1.48%) |
Jun 09, 2023 | 22.29 | 22.37 | 21.33 | 21.55 | 210,176 | -0.69(-3.10%) |
Jun 08, 2023 | 22.72 | 22.72 | 21.63 | 22.24 | 302,642 | -0.50(-2.20%) |
Jun 07, 2023 | 22.18 | 23.44 | 22.01 | 22.74 | 320,406 | +1.04(+4.79%) |
Jun 06, 2023 | 19.77 | 22.01 | 19.71 | 21.70 | 385,257 | +1.87(+9.43%) |
Jun 05, 2023 | 18.80 | 20.14 | 18.71 | 19.83 | 418,241 | -0.26(-1.29%) |
Jun 02, 2023 | 19.16 | 20.49 | 19.05 | 20.09 | 661,416 | +1.47(+7.89%) |
Jun 01, 2023 | 18.33 | 19.03 | 18.12 | 18.62 | 229,391 | +0.33(+1.80%) |
May 31, 2023 | 18.62 | 19.20 | 17.63 | 18.29 | 447,505 | -0.66(-3.48%) |
May 30, 2023 | 19.26 | 19.64 | 18.52 | 18.95 | 139,856 | +0.08(+0.42%) |
May 26, 2023 | 19.03 | 19.41 | 18.76 | 18.87 | 133,527 | -0.16(-0.84%) |
May 25, 2023 | 19.73 | 20.19 | 18.62 | 19.03 | 140,732 | -0.70(-3.55%) |
May 24, 2023 | 20.17 | 20.46 | 19.41 | 19.73 | 122,677 | -0.59(-2.90%) |
May 23, 2023 | 20.50 | 22.00 | 20.31 | 20.32 | 165,949 | -0.18(-0.88%) |
May 22, 2023 | 19.80 | 21.00 | 19.36 | 20.50 | 200,382 | +0.90(+4.59%) |
May 19, 2023 | 19.96 | 19.96 | 19.01 | 19.60 | 158,670 | -0.11(-0.56%) |
May 18, 2023 | 18.58 | 19.80 | 18.27 | 19.71 | 269,810 | +1.10(+5.91%) |
May 17, 2023 | 17.15 | 18.70 | 16.87 | 18.61 | 642,082 | +1.68(+9.92%) |
May 16, 2023 | 18.24 | 18.25 | 16.90 | 16.93 | 302,268 | -1.54(-8.34%) |
May 15, 2023 | 17.90 | 19.12 | 17.90 | 18.47 | 344,795 | +0.82(+4.65%) |
May 12, 2023 | 18.42 | 18.92 | 17.27 | 17.65 | 239,349 | -0.67(-3.66%) |
May 11, 2023 | 18.10 | 18.73 | 17.96 | 18.32 | 233,222 | +0.00(+0.00%) |
May 10, 2023 | 18.46 | 18.63 | 17.55 | 18.32 | 252,507 | +0.43(+2.40%) |
May 09, 2023 | 18.53 | 18.57 | 17.62 | 17.89 | 196,306 | -0.90(-4.79%) |
May 08, 2023 | 18.75 | 18.82 | 18.28 | 18.79 | 208,422 | +0.14(+0.75%) |
May 05, 2023 | 18.07 | 18.73 | 17.83 | 18.65 | 282,997 | +1.19(+6.82%) |
May 04, 2023 | 18.27 | 18.37 | 16.83 | 17.46 | 310,027 | -1.03(-5.57%) |
May 03, 2023 | 17.50 | 19.69 | 17.32 | 18.49 | 513,723 | +0.98(+5.60%) |
May 02, 2023 | 17.75 | 19.52 | 16.02 | 17.51 | 1,224,513 | -5.86(-25.07%) |
May 01, 2023 | 23.83 | 24.29 | 23.26 | 23.37 | 242,495 | -0.46(-1.93%) |
Apr 28, 2023 | 22.61 | 23.94 | 22.34 | 23.83 | 188,231 | +1.08(+4.75%) |
Apr 27, 2023 | 22.59 | 22.89 | 21.88 | 22.75 | 129,793 | +0.56(+2.52%) |
Apr 26, 2023 | 22.80 | 23.01 | 22.04 | 22.19 | 132,688 | -0.32(-1.42%) |
Apr 25, 2023 | 23.42 | 23.57 | 22.49 | 22.51 | 115,210 | -1.39(-5.82%) |
Apr 24, 2023 | 24.00 | 24.07 | 23.34 | 23.90 | 116,099 | -0.01(-0.04%) |
Apr 21, 2023 | 23.78 | 24.10 | 23.51 | 23.91 | 120,914 | +0.11(+0.46%) |
Apr 20, 2023 | 23.08 | 24.15 | 22.89 | 23.80 | 201,021 | +0.20(+0.85%) |
Apr 19, 2023 | 22.61 | 23.93 | 22.31 | 23.60 | 195,741 | +0.67(+2.92%) |
Apr 18, 2023 | 23.54 | 23.54 | 22.53 | 22.93 | 145,312 | -0.32(-1.38%) |
Apr 17, 2023 | 23.13 | 23.40 | 22.71 | 23.25 | 193,680 | +0.02(+0.09%) |
Apr 14, 2023 | 24.47 | 24.60 | 22.69 | 23.23 | 233,008 | -1.29(-5.26%) |
Apr 13, 2023 | 23.96 | 24.68 | 23.76 | 24.52 | 175,421 | +0.80(+3.37%) |
Apr 12, 2023 | 25.72 | 25.95 | 23.60 | 23.72 | 190,604 | -1.47(-5.84%) |
Apr 11, 2023 | 25.45 | 25.96 | 24.84 | 25.19 | 152,640 | -0.04(-0.16%) |
Apr 10, 2023 | 24.71 | 25.36 | 24.40 | 25.23 | 175,401 | +0.11(+0.44%) |
Apr 06, 2023 | 24.36 | 25.26 | 24.05 | 25.12 | 162,655 | +0.80(+3.29%) |
Apr 05, 2023 | 25.25 | 25.34 | 24.03 | 24.32 | 230,369 | -1.18(-4.63%) |
Apr 04, 2023 | 25.97 | 26.00 | 25.09 | 25.50 | 213,792 | -0.35(-1.35%) |