Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.40 | 10.84 | 10.27 | 10.31 | 1,046,304 | -0.03(-0.29%) |
Mar 27, 2024 | 9.544 | 10.36 | 9.494 | 10.34 | 666,727 | +0.88(+9.36%) |
Mar 26, 2024 | 9.941 | 9.971 | 9.385 | 9.454 | 400,748 | -0.38(-3.84%) |
Mar 25, 2024 | 9.862 | 10.10 | 9.812 | 9.832 | 389,546 | -0.09(-0.90%) |
Mar 22, 2024 | 10.34 | 10.34 | 9.877 | 9.921 | 395,831 | -0.32(-3.11%) |
Mar 21, 2024 | 10.54 | 10.73 | 10.23 | 10.24 | 405,584 | -0.20(-1.91%) |
Mar 20, 2024 | 10.55 | 10.65 | 10.20 | 10.44 | 386,952 | -0.13(-1.22%) |
Mar 19, 2024 | 10.24 | 10.87 | 10.23 | 10.57 | 408,812 | -0.11(-1.02%) |
Mar 18, 2024 | 10.90 | 11.22 | 10.60 | 10.68 | 297,545 | -0.24(-2.19%) |
Mar 15, 2024 | 10.31 | 10.95 | 10.31 | 10.92 | 894,797 | +0.58(+5.58%) |
Mar 14, 2024 | 10.79 | 10.79 | 10.14 | 10.34 | 395,148 | -0.47(-4.32%) |
Mar 13, 2024 | 11.30 | 11.47 | 10.78 | 10.81 | 284,595 | -0.55(-4.82%) |
Mar 12, 2024 | 11.30 | 11.39 | 10.95 | 11.35 | 277,045 | +0.08(+0.71%) |
Mar 11, 2024 | 11.51 | 11.66 | 11.19 | 11.27 | 270,468 | -0.35(-2.99%) |
Mar 08, 2024 | 11.50 | 11.90 | 11.39 | 11.62 | 298,825 | +0.22(+1.92%) |
Mar 07, 2024 | 11.39 | 11.86 | 11.36 | 11.40 | 317,681 | +0.08(+0.70%) |
Mar 06, 2024 | 11.64 | 12.01 | 11.00 | 11.32 | 536,828 | -1.03(-8.37%) |
Mar 05, 2024 | 12.68 | 12.68 | 11.93 | 12.36 | 514,194 | -0.48(-3.72%) |
Mar 04, 2024 | 13.62 | 13.85 | 12.29 | 12.83 | 822,398 | -0.95(-6.92%) |
Mar 01, 2024 | 15.13 | 15.29 | 13.00 | 13.79 | 1,007,864 | -3.56(-20.52%) |
Feb 29, 2024 | 17.64 | 18.00 | 17.23 | 17.35 | 335,314 | +0.12(+0.69%) |
Feb 28, 2024 | 17.54 | 17.71 | 17.23 | 17.23 | 188,438 | -0.71(-3.94%) |
Feb 27, 2024 | 17.91 | 18.33 | 17.69 | 17.93 | 161,406 | +0.32(+1.81%) |
Feb 26, 2024 | 17.97 | 18.10 | 17.36 | 17.62 | 186,256 | -0.37(-2.05%) |
Feb 23, 2024 | 17.70 | 18.15 | 17.61 | 17.98 | 175,960 | +0.28(+1.57%) |
Feb 22, 2024 | 18.01 | 18.06 | 17.42 | 17.71 | 147,781 | -0.14(-0.78%) |
Feb 21, 2024 | 18.21 | 18.51 | 17.65 | 17.84 | 148,553 | -0.59(-3.18%) |
Feb 20, 2024 | 18.37 | 18.65 | 18.18 | 18.43 | 212,549 | -0.20(-1.07%) |
Feb 16, 2024 | 19.09 | 19.21 | 18.62 | 18.63 | 192,604 | -0.74(-3.80%) |
Feb 15, 2024 | 18.66 | 19.62 | 18.66 | 19.37 | 227,253 | +0.99(+5.41%) |
Feb 14, 2024 | 17.51 | 18.67 | 17.24 | 18.37 | 223,304 | +1.19(+6.94%) |
Feb 13, 2024 | 18.26 | 18.58 | 17.17 | 17.18 | 218,970 | -1.88(-9.86%) |
Feb 12, 2024 | 18.40 | 19.19 | 18.40 | 19.06 | 207,336 | +0.70(+3.79%) |
Feb 09, 2024 | 18.14 | 18.46 | 17.61 | 18.36 | 250,193 | +0.25(+1.37%) |
Feb 08, 2024 | 17.49 | 18.39 | 17.32 | 18.11 | 319,825 | +0.67(+3.82%) |
Feb 07, 2024 | 18.89 | 18.89 | 17.44 | 17.45 | 281,886 | -1.23(-6.60%) |
Feb 06, 2024 | 18.76 | 19.14 | 18.58 | 18.68 | 383,521 | -0.14(-0.74%) |
Feb 05, 2024 | 18.73 | 18.86 | 18.25 | 18.82 | 232,342 | -0.18(-0.94%) |
Feb 02, 2024 | 19.70 | 19.73 | 18.97 | 19.00 | 254,650 | -1.02(-5.11%) |
Feb 01, 2024 | 20.46 | 20.65 | 19.88 | 20.02 | 193,350 | -0.24(-1.18%) |
Jan 31, 2024 | 20.81 | 20.97 | 19.97 | 20.26 | 297,489 | -0.50(-2.39%) |
Jan 30, 2024 | 21.60 | 21.60 | 20.74 | 20.76 | 367,309 | -1.07(-4.92%) |
Jan 29, 2024 | 20.68 | 21.85 | 20.64 | 21.83 | 155,985 | +1.24(+6.04%) |
Jan 26, 2024 | 21.50 | 21.81 | 20.56 | 20.59 | 170,338 | -0.64(-3.00%) |
Jan 25, 2024 | 22.37 | 22.51 | 21.14 | 21.22 | 264,029 | -0.79(-3.57%) |
Jan 24, 2024 | 22.37 | 22.53 | 21.96 | 22.01 | 178,266 | +0.03(+0.14%) |
Jan 23, 2024 | 21.31 | 22.09 | 21.23 | 21.98 | 180,147 | +0.99(+4.74%) |
Jan 22, 2024 | 20.16 | 21.06 | 20.16 | 20.99 | 156,893 | +1.06(+5.34%) |
Jan 19, 2024 | 19.85 | 20.00 | 19.39 | 19.92 | 127,827 | +0.22(+1.11%) |
Jan 18, 2024 | 19.88 | 20.02 | 19.21 | 19.70 | 137,870 | +0.02(+0.10%) |
Jan 17, 2024 | 19.68 | 19.98 | 19.44 | 19.68 | 170,299 | -0.47(-2.32%) |
Jan 16, 2024 | 19.94 | 20.39 | 19.80 | 20.15 | 225,030 | -0.09(-0.44%) |
Jan 12, 2024 | 20.68 | 20.94 | 20.06 | 20.24 | 131,524 | -0.05(-0.24%) |
Jan 11, 2024 | 20.09 | 20.34 | 19.74 | 20.29 | 252,373 | +0.06(+0.30%) |
Jan 10, 2024 | 19.99 | 20.26 | 19.64 | 20.23 | 161,677 | +0.15(+0.74%) |
Jan 09, 2024 | 19.90 | 20.29 | 19.66 | 20.08 | 162,821 | -0.24(-1.17%) |
Jan 08, 2024 | 19.52 | 20.37 | 19.43 | 20.32 | 201,902 | +0.79(+4.02%) |
Jan 05, 2024 | 19.45 | 19.95 | 19.40 | 19.53 | 160,653 | -0.17(-0.86%) |
Jan 04, 2024 | 20.08 | 20.20 | 19.67 | 19.70 | 160,281 | -0.35(-1.74%) |
Jan 03, 2024 | 21.07 | 21.07 | 19.92 | 20.05 | 271,071 | -1.33(-6.23%) |
Jan 02, 2024 | 21.38 | 21.92 | 21.28 | 21.38 | 156,317 | -0.16(-0.74%) |
Dec 29, 2023 | 21.68 | 21.72 | 21.18 | 21.54 | 178,564 | -0.26(-1.19%) |
Dec 28, 2023 | 21.65 | 21.97 | 21.64 | 21.80 | 100,945 | +0.16(+0.74%) |
Dec 27, 2023 | 21.87 | 21.96 | 21.54 | 21.64 | 105,169 | -0.18(-0.82%) |
Dec 26, 2023 | 21.75 | 21.99 | 21.61 | 21.82 | 89,520 | +0.26(+1.20%) |
Dec 22, 2023 | 21.78 | 22.06 | 21.47 | 21.56 | 113,449 | -0.03(-0.14%) |
Dec 21, 2023 | 21.54 | 21.69 | 21.12 | 21.59 | 100,415 | +0.33(+1.54%) |
Dec 20, 2023 | 22.01 | 22.28 | 21.24 | 21.26 | 168,606 | -0.82(-3.69%) |
Dec 19, 2023 | 21.54 | 22.20 | 21.48 | 22.08 | 199,815 | +0.83(+3.88%) |
Dec 18, 2023 | 21.69 | 21.84 | 21.23 | 21.25 | 209,854 | -0.37(-1.70%) |
Dec 15, 2023 | 22.40 | 22.56 | 21.57 | 21.62 | 828,562 | -0.62(-2.77%) |
Dec 14, 2023 | 21.28 | 22.52 | 21.24 | 22.24 | 306,149 | +1.58(+7.65%) |
Dec 13, 2023 | 19.90 | 20.83 | 19.48 | 20.66 | 490,938 | +0.75(+3.74%) |
Dec 12, 2023 | 20.18 | 20.18 | 19.83 | 19.91 | 286,495 | -0.43(-2.10%) |
Dec 11, 2023 | 20.14 | 20.37 | 19.94 | 20.34 | 279,825 | +0.20(+0.99%) |
Dec 08, 2023 | 19.76 | 20.19 | 19.66 | 20.14 | 158,315 | +0.37(+1.86%) |
Dec 07, 2023 | 19.50 | 19.84 | 19.06 | 19.77 | 327,964 | +0.22(+1.12%) |
Dec 06, 2023 | 19.17 | 19.75 | 19.17 | 19.55 | 247,193 | +0.50(+2.61%) |
Dec 05, 2023 | 19.41 | 19.55 | 19.04 | 19.06 | 162,940 | -0.53(-2.69%) |
Dec 04, 2023 | 19.07 | 19.72 | 19.07 | 19.58 | 172,535 | +0.45(+2.34%) |
Dec 01, 2023 | 18.44 | 19.15 | 18.21 | 19.14 | 241,057 | +0.53(+2.83%) |
Nov 30, 2023 | 18.50 | 18.74 | 18.02 | 18.61 | 259,196 | +0.14(+0.75%) |
Nov 29, 2023 | 18.28 | 18.87 | 18.19 | 18.47 | 281,200 | +0.47(+2.60%) |
Nov 28, 2023 | 17.82 | 18.12 | 17.71 | 18.00 | 386,411 | +0.06(+0.33%) |
Nov 27, 2023 | 18.49 | 18.73 | 17.94 | 17.94 | 198,339 | -0.73(-3.89%) |
Nov 24, 2023 | 18.28 | 18.86 | 18.28 | 18.67 | 92,808 | +0.31(+1.68%) |
Nov 22, 2023 | 18.04 | 18.54 | 17.82 | 18.36 | 200,318 | +0.45(+2.50%) |
Nov 21, 2023 | 18.14 | 18.22 | 17.86 | 17.91 | 161,358 | -0.45(-2.44%) |
Nov 20, 2023 | 18.36 | 18.66 | 18.06 | 18.36 | 185,683 | +0.11(+0.60%) |
Nov 17, 2023 | 18.10 | 18.38 | 17.75 | 18.25 | 302,031 | +0.32(+1.77%) |
Nov 16, 2023 | 17.77 | 18.17 | 17.45 | 17.93 | 271,265 | -0.05(-0.28%) |
Nov 15, 2023 | 17.69 | 18.13 | 17.60 | 17.98 | 445,683 | +0.43(+2.44%) |
Nov 14, 2023 | 16.56 | 17.59 | 16.32 | 17.56 | 826,211 | +1.83(+11.63%) |
Nov 13, 2023 | 16.53 | 16.80 | 15.27 | 15.73 | 912,533 | -0.84(-5.04%) |
Nov 10, 2023 | 16.09 | 17.21 | 15.44 | 16.56 | 1,037,598 | +1.34(+8.82%) |
Nov 09, 2023 | 19.99 | 21.27 | 15.18 | 15.22 | 927,261 | -6.34(-29.41%) |
Nov 08, 2023 | 21.71 | 22.19 | 21.52 | 21.56 | 190,256 | -0.11(-0.50%) |
Nov 07, 2023 | 21.78 | 22.07 | 20.84 | 21.67 | 222,132 | -0.21(-0.95%) |
Nov 06, 2023 | 21.56 | 22.03 | 21.32 | 21.88 | 327,651 | +0.43(+1.99%) |
Nov 03, 2023 | 21.81 | 22.14 | 21.36 | 21.45 | 315,934 | +0.32(+1.51%) |
Nov 02, 2023 | 20.42 | 21.44 | 20.35 | 21.14 | 186,656 | +1.12(+5.61%) |
Nov 01, 2023 | 20.33 | 20.66 | 19.93 | 20.01 | 205,490 | -0.45(-2.19%) |
Oct 31, 2023 | 20.33 | 21.27 | 20.17 | 20.46 | 290,985 | +0.21(+1.03%) |
Oct 30, 2023 | 20.35 | 20.60 | 19.74 | 20.25 | 214,268 | +0.12(+0.59%) |
Oct 27, 2023 | 20.94 | 21.13 | 20.08 | 20.13 | 258,687 | -0.61(-2.92%) |
Oct 26, 2023 | 20.93 | 21.58 | 20.60 | 20.74 | 354,499 | -0.10(-0.48%) |
Oct 25, 2023 | 21.18 | 21.26 | 20.73 | 20.84 | 239,152 | -0.53(-2.47%) |
Oct 24, 2023 | 21.58 | 21.78 | 21.23 | 21.36 | 321,604 | -0.02(-0.09%) |
Oct 23, 2023 | 21.94 | 22.21 | 21.30 | 21.38 | 337,867 | -0.68(-3.06%) |
Oct 20, 2023 | 22.11 | 22.24 | 21.85 | 22.06 | 372,009 | +0.07(+0.32%) |
Oct 19, 2023 | 22.38 | 22.68 | 21.90 | 21.99 | 318,822 | -0.50(-2.21%) |
Oct 18, 2023 | 22.79 | 23.22 | 22.36 | 22.49 | 208,091 | -0.80(-3.42%) |
Oct 17, 2023 | 22.92 | 23.64 | 22.92 | 23.28 | 224,654 | +0.21(+0.90%) |
Oct 16, 2023 | 22.64 | 23.51 | 22.56 | 23.07 | 294,768 | +0.70(+3.11%) |
Oct 13, 2023 | 23.06 | 23.17 | 22.30 | 22.38 | 178,520 | -0.51(-2.22%) |
Oct 12, 2023 | 24.21 | 24.22 | 22.18 | 22.88 | 271,979 | -1.34(-5.54%) |
Oct 11, 2023 | 24.82 | 25.09 | 24.15 | 24.23 | 203,211 | -0.54(-2.20%) |
Oct 10, 2023 | 24.65 | 25.35 | 24.64 | 24.77 | 253,559 | +0.18(+0.71%) |
Oct 09, 2023 | 24.76 | 25.10 | 24.51 | 24.60 | 156,395 | -0.47(-1.86%) |
Oct 06, 2023 | 24.85 | 25.17 | 24.52 | 25.06 | 238,080 | +0.07(+0.27%) |
Oct 05, 2023 | 25.00 | 25.21 | 24.43 | 24.99 | 210,735 | +0.08(+0.31%) |
Oct 04, 2023 | 25.04 | 25.85 | 24.54 | 24.92 | 581,993 | +0.02(+0.08%) |
Oct 03, 2023 | 26.08 | 26.08 | 24.57 | 24.90 | 345,840 | -1.27(-4.87%) |
Oct 02, 2023 | 25.45 | 27.59 | 25.17 | 26.17 | 892,939 | +0.68(+2.67%) |
Sep 29, 2023 | 25.29 | 25.80 | 25.11 | 25.49 | 369,777 | +0.41(+1.63%) |
Sep 28, 2023 | 25.29 | 25.47 | 24.96 | 25.08 | 155,274 | -0.27(-1.07%) |
Sep 27, 2023 | 25.01 | 25.54 | 24.92 | 25.35 | 110,540 | +0.45(+1.80%) |
Sep 26, 2023 | 25.32 | 25.41 | 24.90 | 24.91 | 130,189 | -0.68(-2.66%) |
Sep 25, 2023 | 25.40 | 25.75 | 25.55 | 25.59 | 136,994 | +0.05(+0.19%) |
Sep 22, 2023 | 25.68 | 25.76 | 25.07 | 25.54 | 174,484 | +0.02(+0.08%) |
Sep 21, 2023 | 25.59 | 25.91 | 25.47 | 25.52 | 124,199 | -0.37(-1.43%) |
Sep 20, 2023 | 25.71 | 26.23 | 25.69 | 25.89 | 141,971 | +0.38(+1.49%) |
Sep 19, 2023 | 25.51 | 25.84 | 25.24 | 25.51 | 165,499 | -0.11(-0.42%) |
Sep 18, 2023 | 26.61 | 26.61 | 25.43 | 25.62 | 135,694 | -1.03(-3.87%) |
Sep 15, 2023 | 27.05 | 27.05 | 26.04 | 26.65 | 462,991 | -0.42(-1.54%) |
Sep 14, 2023 | 27.21 | 27.42 | 26.91 | 27.07 | 143,421 | +0.32(+1.20%) |
Sep 13, 2023 | 27.19 | 27.21 | 26.68 | 26.74 | 109,992 | -0.52(-1.92%) |
Sep 12, 2023 | 26.37 | 27.57 | 26.37 | 27.27 | 164,842 | +0.73(+2.75%) |
Sep 11, 2023 | 26.26 | 26.61 | 25.95 | 26.54 | 303,309 | +0.49(+1.87%) |
Sep 08, 2023 | 26.93 | 26.93 | 26.03 | 26.05 | 205,322 | -0.88(-3.28%) |
Sep 07, 2023 | 27.68 | 27.69 | 26.87 | 26.94 | 201,961 | -0.97(-3.48%) |
Sep 06, 2023 | 28.40 | 28.59 | 27.72 | 27.91 | 86,744 | -0.56(-1.98%) |
Sep 05, 2023 | 29.12 | 29.17 | 28.34 | 28.47 | 79,666 | -0.93(-3.17%) |
Sep 01, 2023 | 29.14 | 29.48 | 28.92 | 29.41 | 148,829 | +0.48(+1.65%) |
Aug 31, 2023 | 29.05 | 29.34 | 28.78 | 28.93 | 118,268 | -0.14(-0.47%) |
Aug 30, 2023 | 28.79 | 29.21 | 28.62 | 29.07 | 115,558 | +0.09(+0.30%) |
Aug 29, 2023 | 28.61 | 29.00 | 28.41 | 28.98 | 177,560 | +0.46(+1.60%) |
Aug 28, 2023 | 28.12 | 28.82 | 28.12 | 28.52 | 206,462 | +0.48(+1.70%) |
Aug 25, 2023 | 27.79 | 28.22 | 27.58 | 28.05 | 117,308 | +0.33(+1.19%) |
Aug 24, 2023 | 27.80 | 28.14 | 27.43 | 27.72 | 131,921 | -0.24(-0.87%) |
Aug 23, 2023 | 27.70 | 28.12 | 27.70 | 27.96 | 153,597 | +0.26(+0.95%) |
Aug 22, 2023 | 27.75 | 28.07 | 27.54 | 27.70 | 97,030 | -0.05(-0.18%) |
Aug 21, 2023 | 28.31 | 28.47 | 27.47 | 27.75 | 151,193 | -0.80(-2.79%) |
Aug 18, 2023 | 28.27 | 28.80 | 28.27 | 28.54 | 133,255 | -0.13(-0.44%) |
Aug 17, 2023 | 28.74 | 28.96 | 28.43 | 28.67 | 213,659 | +0.00(+0.00%) |
Aug 16, 2023 | 28.31 | 29.06 | 28.30 | 28.67 | 131,980 | +0.27(+0.96%) |
Aug 15, 2023 | 28.21 | 28.48 | 28.09 | 28.40 | 107,119 | -0.20(-0.71%) |
Aug 14, 2023 | 28.44 | 28.62 | 27.91 | 28.60 | 122,747 | +0.29(+1.03%) |
Aug 11, 2023 | 27.93 | 28.46 | 27.93 | 28.31 | 123,671 | +0.05(+0.17%) |
Aug 10, 2023 | 27.52 | 28.66 | 27.52 | 28.26 | 151,506 | +0.68(+2.47%) |
Aug 09, 2023 | 28.44 | 28.44 | 27.53 | 27.58 | 226,813 | -0.80(-2.81%) |
Aug 08, 2023 | 29.16 | 29.30 | 28.24 | 28.38 | 273,232 | -0.91(-3.12%) |
Aug 07, 2023 | 31.26 | 31.43 | 29.09 | 29.29 | 302,939 | -1.98(-6.34%) |
Aug 04, 2023 | 31.84 | 33.45 | 31.10 | 31.27 | 263,157 | -0.63(-1.98%) |
Aug 03, 2023 | 31.94 | 32.03 | 31.39 | 31.91 | 161,592 | +0.03(+0.09%) |
Aug 02, 2023 | 32.09 | 32.33 | 31.47 | 31.88 | 155,074 | -0.65(-2.00%) |
Aug 01, 2023 | 33.14 | 33.36 | 32.28 | 32.53 | 150,400 | -0.95(-2.85%) |
Jul 31, 2023 | 31.87 | 33.56 | 31.87 | 33.48 | 251,244 | +1.58(+4.97%) |
Jul 28, 2023 | 32.03 | 32.35 | 31.56 | 31.90 | 208,523 | +0.11(+0.34%) |
Jul 27, 2023 | 32.75 | 32.97 | 31.65 | 31.79 | 313,110 | -0.77(-2.36%) |
Jul 26, 2023 | 32.41 | 32.99 | 32.25 | 32.56 | 349,611 | +0.14(+0.42%) |
Jul 25, 2023 | 31.80 | 32.66 | 31.70 | 32.42 | 218,757 | +0.54(+1.71%) |
Jul 24, 2023 | 30.60 | 31.93 | 30.60 | 31.88 | 336,566 | +1.32(+4.33%) |
Jul 21, 2023 | 31.36 | 31.69 | 30.36 | 30.56 | 657,331 | -0.41(-1.32%) |
Jul 20, 2023 | 31.04 | 32.57 | 30.94 | 30.96 | 466,517 | +0.07(+0.22%) |
Jul 19, 2023 | 34.09 | 34.68 | 30.78 | 30.90 | 1,107,555 | -3.01(-8.89%) |
Jul 18, 2023 | 33.25 | 34.21 | 33.07 | 33.91 | 152,095 | +0.69(+2.08%) |
Jul 17, 2023 | 32.99 | 33.43 | 32.88 | 33.22 | 246,974 | -0.02(-0.06%) |
Jul 14, 2023 | 33.32 | 33.52 | 32.94 | 33.24 | 147,827 | -0.23(-0.70%) |
Jul 13, 2023 | 32.65 | 33.73 | 32.24 | 33.47 | 95,962 | +0.88(+2.68%) |
Jul 12, 2023 | 32.90 | 33.33 | 32.52 | 32.60 | 115,591 | +0.18(+0.54%) |
Jul 11, 2023 | 32.08 | 32.45 | 31.87 | 32.42 | 113,901 | +0.40(+1.24%) |
Jul 10, 2023 | 31.63 | 32.51 | 31.63 | 32.02 | 128,300 | +0.43(+1.35%) |
Jul 07, 2023 | 31.64 | 32.05 | 31.24 | 31.60 | 206,936 | -0.06(-0.18%) |
Jul 06, 2023 | 31.80 | 32.67 | 30.67 | 31.65 | 195,877 | -0.62(-1.93%) |
Jul 05, 2023 | 33.02 | 33.02 | 32.03 | 32.28 | 148,896 | -1.18(-3.52%) |
Jul 03, 2023 | 32.88 | 33.45 | 32.88 | 33.45 | 71,571 | +0.55(+1.68%) |
Jun 30, 2023 | 33.30 | 33.43 | 32.69 | 32.90 | 155,764 | -0.01(-0.03%) |
Jun 29, 2023 | 32.18 | 32.99 | 32.01 | 32.91 | 166,916 | +0.73(+2.27%) |
Jun 28, 2023 | 32.65 | 32.65 | 32.00 | 32.18 | 75,205 | -0.47(-1.43%) |
Jun 27, 2023 | 32.36 | 32.92 | 31.93 | 32.65 | 83,454 | +0.39(+1.21%) |
Jun 26, 2023 | 31.82 | 32.46 | 31.82 | 32.26 | 78,120 | +0.40(+1.25%) |
Jun 23, 2023 | 32.37 | 32.65 | 31.74 | 31.86 | 240,748 | -0.94(-2.87%) |
Jun 22, 2023 | 33.06 | 33.11 | 32.29 | 32.80 | 172,456 | -0.50(-1.49%) |
Jun 21, 2023 | 33.52 | 33.61 | 33.05 | 33.30 | 122,771 | -0.46(-1.35%) |
Jun 20, 2023 | 33.77 | 33.97 | 33.09 | 33.75 | 138,874 | -0.24(-0.71%) |
Jun 16, 2023 | 34.22 | 34.42 | 33.74 | 34.00 | 382,601 | +0.12(+0.34%) |
Jun 15, 2023 | 33.20 | 33.89 | 32.86 | 33.88 | 157,647 | +2.10(+6.61%) |
May 08, 2023 | 33.12 | 33.48 | 31.26 | 31.78 | 215,352 | -1.23(-3.74%) |
May 05, 2023 | 33.96 | 34.58 | 32.40 | 33.01 | 234,164 | -0.41(-1.22%) |
May 04, 2023 | 33.83 | 35.68 | 32.91 | 33.42 | 450,400 | +1.82(+5.75%) |
May 03, 2023 | 31.62 | 32.64 | 31.39 | 31.61 | 331,084 | -0.03(-0.09%) |
May 02, 2023 | 33.17 | 33.17 | 31.45 | 31.63 | 153,777 | -1.83(-5.46%) |
May 01, 2023 | 33.14 | 33.59 | 33.02 | 33.46 | 125,244 | +0.34(+1.03%) |
Apr 28, 2023 | 32.42 | 33.29 | 32.42 | 33.12 | 185,032 | +0.68(+2.10%) |
Apr 27, 2023 | 32.17 | 32.66 | 32.03 | 32.44 | 132,684 | +0.52(+1.61%) |
Apr 26, 2023 | 31.68 | 32.20 | 31.64 | 31.93 | 151,557 | +0.06(+0.18%) |
Apr 25, 2023 | 33.30 | 33.54 | 31.83 | 31.87 | 255,065 | -1.78(-5.29%) |
Apr 24, 2023 | 34.50 | 34.75 | 33.48 | 33.65 | 127,109 | -0.79(-2.29%) |
Apr 21, 2023 | 34.80 | 34.89 | 34.10 | 34.43 | 155,990 | -0.34(-0.98%) |
Apr 20, 2023 | 34.72 | 34.92 | 34.44 | 34.77 | 160,795 | -0.28(-0.80%) |
Apr 19, 2023 | 34.76 | 35.70 | 34.41 | 35.06 | 85,061 | +0.43(+1.24%) |
Apr 18, 2023 | 36.32 | 36.47 | 34.60 | 34.63 | 112,038 | -1.60(-4.43%) |
Apr 17, 2023 | 35.78 | 36.29 | 35.42 | 36.23 | 117,970 | +0.54(+1.53%) |
Apr 14, 2023 | 36.75 | 37.03 | 35.48 | 35.69 | 81,370 | -0.97(-2.65%) |
Apr 13, 2023 | 35.83 | 36.67 | 35.83 | 36.66 | 203,750 | +1.05(+2.95%) |
Apr 12, 2023 | 36.57 | 36.57 | 35.58 | 35.61 | 147,050 | -0.48(-1.32%) |
Apr 11, 2023 | 36.05 | 36.54 | 35.83 | 36.09 | 172,883 | +0.18(+0.51%) |
Apr 10, 2023 | 35.78 | 36.13 | 35.51 | 35.90 | 182,180 | -0.17(-0.49%) |
Apr 06, 2023 | 35.73 | 36.12 | 35.47 | 36.08 | 84,777 | +0.42(+1.17%) |
Apr 05, 2023 | 36.20 | 36.28 | 35.34 | 35.66 | 93,224 | -0.66(-1.82%) |
Apr 04, 2023 | 35.90 | 36.64 | 35.26 | 36.32 | 368,691 | +0.54(+1.52%) |