Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.42 | 21.70 | 21.42 | 21.57 | 178,078 | +0.27(+1.25%) |
Mar 27, 2024 | 20.97 | 21.35 | 20.97 | 21.31 | 209,418 | +0.54(+2.61%) |
Mar 26, 2024 | 21.08 | 21.17 | 20.75 | 20.77 | 230,536 | -0.25(-1.17%) |
Mar 25, 2024 | 20.85 | 21.03 | 20.85 | 21.01 | 232,563 | +0.29(+1.38%) |
Mar 22, 2024 | 21.14 | 21.19 | 20.67 | 20.73 | 241,524 | -0.35(-1.68%) |
Mar 21, 2024 | 21.37 | 21.60 | 21.02 | 21.08 | 760,633 | -0.10(-0.47%) |
Mar 20, 2024 | 20.63 | 21.30 | 20.63 | 21.18 | 209,759 | +0.37(+1.80%) |
Mar 19, 2024 | 20.75 | 20.96 | 20.68 | 20.81 | 282,858 | +0.02(+0.09%) |
Mar 18, 2024 | 20.85 | 20.91 | 20.71 | 20.79 | 343,492 | -0.06(-0.28%) |
Mar 15, 2024 | 20.51 | 20.94 | 20.51 | 20.85 | 601,654 | +0.16(+0.76%) |
Mar 14, 2024 | 20.78 | 20.78 | 20.34 | 20.69 | 402,900 | -0.22(-1.04%) |
Mar 13, 2024 | 20.93 | 21.15 | 20.81 | 20.90 | 333,781 | -0.07(-0.33%) |
Mar 12, 2024 | 20.81 | 21.01 | 20.69 | 20.97 | 270,359 | +0.14(+0.66%) |
Mar 11, 2024 | 20.67 | 20.90 | 20.61 | 20.84 | 172,661 | +0.16(+0.76%) |
Mar 08, 2024 | 20.93 | 21.09 | 20.67 | 20.68 | 219,250 | +0.03(+0.14%) |
Mar 07, 2024 | 20.69 | 20.87 | 20.49 | 20.65 | 268,567 | +0.17(+0.82%) |
Mar 06, 2024 | 21.07 | 21.17 | 20.38 | 20.48 | 484,821 | -0.49(-2.32%) |
Mar 05, 2024 | 20.70 | 21.14 | 20.70 | 20.97 | 527,304 | +0.16(+0.75%) |
Mar 04, 2024 | 20.93 | 21.09 | 20.66 | 20.81 | 373,117 | -0.12(-0.56%) |
Mar 01, 2024 | 20.87 | 21.03 | 20.57 | 20.93 | 254,894 | +0.02(+0.09%) |
Feb 29, 2024 | 20.94 | 21.16 | 20.79 | 20.91 | 248,659 | +0.31(+1.51%) |
Feb 28, 2024 | 20.41 | 20.99 | 20.41 | 20.60 | 402,817 | +0.00(+0.00%) |
Feb 27, 2024 | 20.57 | 20.77 | 20.54 | 20.60 | 194,079 | +0.22(+1.09%) |
Feb 26, 2024 | 20.75 | 20.90 | 20.38 | 20.38 | 220,845 | -0.49(-2.37%) |
Feb 23, 2024 | 20.86 | 21.17 | 20.74 | 20.87 | 278,015 | -0.10(-0.46%) |
Feb 22, 2024 | 21.15 | 21.15 | 20.80 | 20.97 | 271,011 | -0.22(-1.05%) |
Feb 21, 2024 | 20.92 | 21.26 | 20.92 | 21.19 | 605,796 | +0.22(+1.06%) |
Feb 20, 2024 | 20.83 | 21.24 | 20.83 | 20.97 | 213,041 | -0.15(-0.69%) |
Feb 16, 2024 | 20.93 | 21.36 | 20.68 | 21.11 | 295,412 | -0.20(-0.96%) |
Feb 15, 2024 | 21.08 | 21.53 | 21.08 | 21.32 | 377,412 | +0.45(+2.14%) |
Feb 14, 2024 | 21.11 | 21.18 | 20.78 | 20.87 | 295,252 | +0.07(+0.33%) |
Feb 13, 2024 | 21.01 | 21.01 | 20.45 | 20.80 | 396,624 | -1.04(-4.75%) |
Feb 12, 2024 | 21.66 | 22.08 | 21.66 | 21.84 | 194,019 | +0.26(+1.21%) |
Feb 09, 2024 | 21.50 | 21.72 | 21.33 | 21.58 | 538,681 | +0.08(+0.36%) |
Feb 08, 2024 | 20.83 | 21.67 | 20.77 | 21.50 | 306,444 | +0.55(+2.64%) |
Feb 07, 2024 | 21.00 | 21.17 | 20.53 | 20.95 | 544,280 | -0.17(-0.83%) |
Feb 06, 2024 | 20.87 | 21.32 | 20.87 | 21.12 | 226,814 | +0.12(+0.55%) |
Feb 05, 2024 | 21.23 | 21.27 | 20.93 | 21.01 | 192,078 | -0.59(-2.74%) |
Feb 02, 2024 | 21.33 | 21.80 | 21.24 | 21.60 | 353,082 | -0.16(-0.71%) |
Feb 01, 2024 | 21.74 | 21.77 | 20.94 | 21.75 | 337,028 | +0.01(+0.04%) |
Jan 31, 2024 | 22.54 | 22.54 | 21.63 | 21.74 | 560,112 | -0.79(-3.49%) |
Jan 30, 2024 | 22.93 | 23.05 | 22.47 | 22.53 | 340,032 | -0.54(-2.35%) |
Jan 29, 2024 | 22.85 | 23.16 | 22.71 | 23.07 | 242,296 | +0.19(+0.85%) |
Jan 26, 2024 | 23.19 | 23.19 | 22.77 | 22.88 | 260,384 | -0.15(-0.63%) |
Jan 25, 2024 | 23.04 | 23.09 | 22.83 | 23.02 | 528,680 | +0.42(+1.84%) |
Jan 24, 2024 | 23.08 | 23.09 | 22.43 | 22.61 | 352,559 | -0.10(-0.43%) |
Jan 23, 2024 | 23.07 | 23.12 | 22.40 | 22.70 | 442,284 | -0.10(-0.43%) |
Jan 22, 2024 | 22.46 | 22.92 | 22.46 | 22.80 | 498,909 | +0.50(+2.26%) |
Jan 19, 2024 | 21.70 | 22.33 | 21.36 | 22.30 | 468,485 | +0.69(+3.19%) |
Jan 18, 2024 | 21.86 | 21.87 | 21.33 | 21.61 | 241,650 | -0.17(-0.80%) |
Jan 17, 2024 | 21.74 | 22.05 | 21.35 | 21.78 | 296,755 | -0.42(-1.88%) |
Jan 16, 2024 | 22.42 | 22.44 | 22.04 | 22.20 | 234,009 | -0.51(-2.26%) |
Jan 12, 2024 | 23.12 | 23.12 | 22.55 | 22.71 | 158,670 | -0.02(-0.09%) |
Jan 11, 2024 | 22.83 | 22.89 | 22.40 | 22.73 | 320,505 | -0.29(-1.26%) |
Jan 10, 2024 | 22.57 | 23.12 | 22.54 | 23.02 | 352,614 | +0.58(+2.59%) |
Jan 09, 2024 | 22.16 | 22.27 | 22.07 | 22.44 | 258,702 | -0.08(-0.34%) |
Jan 08, 2024 | 22.04 | 22.60 | 22.02 | 22.52 | 205,036 | +0.44(+1.98%) |
Jan 05, 2024 | 21.49 | 22.28 | 21.43 | 22.08 | 351,271 | +0.31(+1.42%) |
Jan 04, 2024 | 21.62 | 21.97 | 21.51 | 21.77 | 223,480 | +0.19(+0.90%) |
Jan 03, 2024 | 22.16 | 22.16 | 21.52 | 21.58 | 280,455 | -0.66(-2.96%) |
Jan 02, 2024 | 21.82 | 22.42 | 21.75 | 22.24 | 279,381 | +0.42(+1.91%) |
Dec 29, 2023 | 22.28 | 22.28 | 21.82 | 21.82 | 305,555 | -0.45(-2.00%) |
Dec 28, 2023 | 21.99 | 22.31 | 21.96 | 22.27 | 279,679 | +0.10(+0.44%) |
Dec 27, 2023 | 22.36 | 22.42 | 22.09 | 22.17 | 197,146 | -0.16(-0.74%) |
Dec 26, 2023 | 22.05 | 22.36 | 21.90 | 22.34 | 151,040 | +0.38(+1.72%) |
Dec 22, 2023 | 22.26 | 22.59 | 21.95 | 21.96 | 317,450 | -0.10(-0.44%) |
Dec 21, 2023 | 22.07 | 22.34 | 21.79 | 22.05 | 351,616 | +0.12(+0.53%) |
Dec 20, 2023 | 21.92 | 22.63 | 21.89 | 21.94 | 397,585 | -0.04(-0.18%) |
Dec 19, 2023 | 22.06 | 22.25 | 21.97 | 21.98 | 538,509 | +0.11(+0.49%) |
Dec 18, 2023 | 22.46 | 22.46 | 21.87 | 21.87 | 345,323 | -0.43(-1.91%) |
Dec 15, 2023 | 22.68 | 22.85 | 22.19 | 22.30 | 1,068,571 | -0.46(-2.00%) |
Dec 14, 2023 | 22.53 | 22.99 | 22.44 | 22.75 | 687,826 | +0.92(+4.22%) |
Dec 13, 2023 | 20.87 | 22.01 | 20.66 | 21.83 | 476,758 | +1.07(+5.14%) |
Dec 12, 2023 | 20.83 | 20.93 | 20.60 | 20.76 | 877,468 | -0.04(-0.19%) |
Dec 11, 2023 | 20.77 | 20.95 | 20.71 | 20.80 | 509,246 | -0.05(-0.23%) |
Dec 08, 2023 | 20.72 | 20.87 | 20.46 | 20.85 | 427,715 | +0.03(+0.14%) |
Dec 07, 2023 | 20.66 | 20.97 | 20.42 | 20.82 | 432,702 | +0.29(+1.42%) |
Dec 06, 2023 | 20.64 | 20.84 | 20.37 | 20.53 | 502,697 | +0.12(+0.57%) |
Dec 05, 2023 | 20.30 | 20.43 | 19.98 | 20.42 | 358,609 | +0.04(+0.19%) |
Dec 04, 2023 | 20.04 | 20.50 | 20.04 | 20.38 | 410,243 | +0.24(+1.18%) |
Dec 01, 2023 | 19.09 | 20.21 | 19.09 | 20.14 | 568,615 | +0.92(+4.77%) |
Nov 30, 2023 | 18.97 | 19.25 | 18.74 | 19.22 | 764,533 | +0.32(+1.72%) |
Nov 29, 2023 | 18.90 | 19.35 | 18.87 | 18.90 | 382,351 | +0.22(+1.18%) |
Nov 28, 2023 | 18.09 | 18.69 | 17.92 | 18.68 | 402,856 | +0.53(+2.95%) |
Nov 27, 2023 | 17.85 | 18.31 | 17.60 | 18.14 | 560,284 | +0.21(+1.17%) |
Nov 24, 2023 | 17.84 | 17.95 | 17.75 | 17.93 | 125,883 | +0.03(+0.16%) |
Nov 22, 2023 | 18.00 | 18.01 | 17.79 | 17.91 | 308,332 | +0.13(+0.75%) |
Nov 21, 2023 | 17.99 | 18.08 | 17.71 | 17.77 | 380,450 | -0.44(-2.41%) |
Nov 20, 2023 | 18.49 | 18.49 | 18.11 | 18.21 | 356,106 | -0.14(-0.78%) |
Nov 17, 2023 | 18.62 | 18.62 | 18.31 | 18.35 | 653,411 | -0.03(-0.16%) |
Nov 16, 2023 | 19.00 | 19.10 | 18.37 | 18.38 | 293,201 | -0.62(-3.26%) |
Nov 15, 2023 | 19.07 | 19.42 | 18.97 | 19.00 | 348,758 | -0.07(-0.35%) |
Nov 14, 2023 | 18.50 | 19.42 | 18.50 | 19.07 | 364,058 | +1.43(+8.12%) |
Nov 13, 2023 | 17.42 | 17.65 | 17.18 | 17.64 | 254,558 | +0.08(+0.44%) |
Nov 10, 2023 | 17.79 | 17.81 | 17.46 | 17.56 | 316,238 | -0.02(-0.11%) |
Nov 09, 2023 | 18.28 | 18.28 | 17.48 | 17.58 | 441,391 | -0.53(-2.95%) |
Nov 08, 2023 | 18.34 | 18.34 | 17.99 | 18.12 | 268,097 | -0.11(-0.63%) |
Nov 07, 2023 | 18.74 | 18.85 | 18.17 | 18.23 | 372,976 | -0.57(-3.05%) |
Nov 06, 2023 | 18.96 | 19.22 | 18.61 | 18.80 | 272,972 | -0.24(-1.25%) |
Nov 03, 2023 | 18.65 | 19.05 | 18.49 | 19.04 | 335,945 | +0.86(+4.72%) |
Nov 02, 2023 | 17.48 | 18.21 | 17.40 | 18.18 | 465,879 | +1.03(+6.01%) |
Nov 01, 2023 | 16.92 | 17.19 | 16.77 | 17.15 | 536,468 | +0.21(+1.24%) |
Oct 31, 2023 | 17.22 | 17.32 | 16.85 | 16.94 | 727,625 | -0.17(-1.00%) |
Oct 30, 2023 | 17.04 | 17.22 | 16.72 | 17.11 | 257,594 | +0.21(+1.24%) |
Oct 27, 2023 | 17.01 | 17.09 | 16.72 | 16.90 | 336,368 | -0.13(-0.78%) |
Oct 26, 2023 | 16.79 | 17.19 | 16.67 | 17.04 | 371,140 | +0.33(+2.00%) |
Oct 25, 2023 | 16.60 | 16.87 | 16.46 | 16.70 | 384,735 | -0.11(-0.68%) |
Oct 24, 2023 | 16.98 | 17.15 | 16.75 | 16.82 | 498,296 | +0.04(+0.23%) |
Oct 23, 2023 | 17.04 | 17.29 | 16.37 | 16.78 | 1,178,621 | -0.38(-2.22%) |
Oct 20, 2023 | 17.36 | 17.46 | 17.16 | 17.16 | 206,730 | -0.10(-0.55%) |
Oct 19, 2023 | 17.54 | 17.93 | 17.25 | 17.26 | 211,574 | -0.50(-2.80%) |
Oct 18, 2023 | 17.98 | 17.98 | 17.71 | 17.75 | 144,948 | -0.43(-2.36%) |
Oct 17, 2023 | 17.71 | 18.37 | 17.71 | 18.18 | 280,097 | +0.31(+1.71%) |
Oct 16, 2023 | 17.68 | 17.94 | 17.54 | 17.88 | 227,774 | +0.42(+2.41%) |
Oct 13, 2023 | 17.71 | 17.72 | 17.23 | 17.46 | 217,540 | -0.14(-0.81%) |
Oct 12, 2023 | 17.95 | 17.95 | 17.42 | 17.60 | 190,669 | -0.38(-2.12%) |
Oct 11, 2023 | 17.77 | 18.01 | 17.66 | 17.98 | 301,567 | +0.37(+2.11%) |
Oct 10, 2023 | 17.52 | 17.81 | 17.47 | 17.61 | 230,425 | +0.09(+0.49%) |
Oct 09, 2023 | 17.15 | 17.68 | 17.15 | 17.52 | 154,942 | +0.16(+0.93%) |
Oct 06, 2023 | 17.37 | 17.54 | 16.84 | 17.36 | 243,032 | -0.19(-1.09%) |
Oct 05, 2023 | 17.52 | 17.72 | 17.34 | 17.55 | 324,409 | -0.02(-0.11%) |
Oct 04, 2023 | 17.36 | 17.61 | 17.29 | 17.57 | 232,850 | +0.28(+1.60%) |
Oct 03, 2023 | 17.99 | 18.02 | 17.12 | 17.29 | 504,769 | -0.88(-4.83%) |
Oct 02, 2023 | 18.53 | 18.53 | 17.99 | 18.17 | 285,421 | -0.39(-2.11%) |
Sep 29, 2023 | 18.90 | 18.97 | 18.37 | 18.56 | 372,633 | -0.06(-0.31%) |
Sep 28, 2023 | 18.22 | 18.70 | 18.22 | 18.62 | 375,742 | +0.50(+2.74%) |
Sep 27, 2023 | 18.10 | 18.40 | 18.04 | 18.12 | 430,918 | +0.11(+0.64%) |
Sep 26, 2023 | 17.96 | 18.19 | 17.84 | 18.01 | 468,862 | -0.09(-0.47%) |
Sep 25, 2023 | 17.99 | 18.11 | 18.01 | 18.10 | 605,187 | -0.04(-0.21%) |
Sep 22, 2023 | 18.41 | 18.67 | 18.12 | 18.13 | 460,695 | -0.25(-1.35%) |
Sep 21, 2023 | 19.23 | 19.23 | 18.37 | 18.38 | 400,756 | -1.01(-5.22%) |
Sep 20, 2023 | 19.81 | 20.01 | 19.39 | 19.39 | 197,912 | -0.22(-1.12%) |
Sep 19, 2023 | 19.52 | 19.73 | 19.45 | 19.61 | 293,322 | +0.14(+0.74%) |
Sep 18, 2023 | 19.56 | 19.73 | 19.34 | 19.47 | 220,717 | -0.16(-0.83%) |
Sep 15, 2023 | 19.71 | 19.82 | 19.42 | 19.63 | 1,735,510 | -0.20(-1.01%) |
Sep 14, 2023 | 19.56 | 19.88 | 19.56 | 19.83 | 336,920 | +0.52(+2.72%) |
Sep 13, 2023 | 19.72 | 19.72 | 19.27 | 19.31 | 378,121 | -0.34(-1.75%) |
Sep 12, 2023 | 19.52 | 19.66 | 19.45 | 19.65 | 283,117 | +0.11(+0.54%) |
Sep 11, 2023 | 19.72 | 19.85 | 19.42 | 19.55 | 412,937 | +0.00(+0.00%) |
Sep 08, 2023 | 19.61 | 19.83 | 19.40 | 19.55 | 376,609 | -0.17(-0.87%) |
Sep 07, 2023 | 19.75 | 19.91 | 19.67 | 19.72 | 267,672 | -0.13(-0.67%) |
Sep 06, 2023 | 19.66 | 19.90 | 19.49 | 19.85 | 286,945 | +0.32(+1.66%) |
Sep 05, 2023 | 19.97 | 20.04 | 19.48 | 19.53 | 576,498 | -0.70(-3.48%) |
Sep 01, 2023 | 20.30 | 20.42 | 20.11 | 20.23 | 215,553 | +0.12(+0.61%) |
Aug 31, 2023 | 20.19 | 20.27 | 20.00 | 20.11 | 298,766 | -0.15(-0.74%) |
Aug 30, 2023 | 20.18 | 20.35 | 20.10 | 20.26 | 577,212 | +0.04(+0.19%) |
Aug 29, 2023 | 19.98 | 20.27 | 19.85 | 20.22 | 200,816 | +0.22(+1.08%) |
Aug 28, 2023 | 19.63 | 20.18 | 19.61 | 20.01 | 247,339 | +0.48(+2.45%) |
Aug 25, 2023 | 19.67 | 19.84 | 19.52 | 19.53 | 120,442 | -0.12(-0.62%) |
Aug 24, 2023 | 19.61 | 20.07 | 19.61 | 19.65 | 212,219 | -0.01(-0.05%) |
Aug 23, 2023 | 19.40 | 19.70 | 19.18 | 19.66 | 149,935 | +0.44(+2.30%) |
Aug 22, 2023 | 19.42 | 19.55 | 19.17 | 19.22 | 161,438 | -0.15(-0.78%) |
Aug 21, 2023 | 19.62 | 19.68 | 19.29 | 19.37 | 295,721 | -0.26(-1.34%) |
Aug 18, 2023 | 19.42 | 19.72 | 19.42 | 19.63 | 192,028 | +0.05(+0.24%) |
Aug 17, 2023 | 19.67 | 19.88 | 19.57 | 19.58 | 204,081 | -0.11(-0.57%) |
Aug 16, 2023 | 20.00 | 20.03 | 19.67 | 19.70 | 346,863 | -0.27(-1.36%) |
Aug 15, 2023 | 20.30 | 20.30 | 19.91 | 19.97 | 281,807 | -0.63(-3.06%) |
Aug 14, 2023 | 20.80 | 20.83 | 20.50 | 20.60 | 240,077 | -0.33(-1.57%) |
Aug 11, 2023 | 20.75 | 20.96 | 20.74 | 20.93 | 154,609 | +0.08(+0.41%) |
Aug 10, 2023 | 21.05 | 21.29 | 20.73 | 20.84 | 322,125 | -0.18(-0.85%) |
Aug 09, 2023 | 21.08 | 21.18 | 20.81 | 21.02 | 287,653 | -0.13(-0.62%) |
Aug 08, 2023 | 21.22 | 21.31 | 20.96 | 21.15 | 296,215 | -0.41(-1.92%) |
Aug 07, 2023 | 21.13 | 21.58 | 21.02 | 21.57 | 341,738 | +0.43(+2.04%) |
Aug 04, 2023 | 21.00 | 21.35 | 20.95 | 21.13 | 647,959 | +0.18(+0.85%) |
Aug 03, 2023 | 20.81 | 21.01 | 20.56 | 20.96 | 314,003 | +0.04(+0.18%) |
Aug 02, 2023 | 20.58 | 20.97 | 20.58 | 20.92 | 180,250 | +0.07(+0.32%) |
Aug 01, 2023 | 21.15 | 21.15 | 20.49 | 20.85 | 502,390 | -0.28(-1.33%) |
Jul 31, 2023 | 21.00 | 21.24 | 20.94 | 21.13 | 321,037 | +0.09(+0.45%) |
Jul 28, 2023 | 21.12 | 21.17 | 20.90 | 21.04 | 252,119 | +0.19(+0.90%) |
Jul 27, 2023 | 21.13 | 21.36 | 20.81 | 20.85 | 329,088 | -0.28(-1.33%) |
Jul 26, 2023 | 20.71 | 21.76 | 20.71 | 21.13 | 500,052 | +0.20(+0.94%) |
Jul 25, 2023 | 20.96 | 21.12 | 20.77 | 20.94 | 627,600 | -0.11(-0.54%) |
Jul 24, 2023 | 20.64 | 21.19 | 20.64 | 21.05 | 375,662 | +0.39(+1.91%) |
Jul 21, 2023 | 20.90 | 20.90 | 20.50 | 20.66 | 775,059 | -0.12(-0.59%) |
Jul 20, 2023 | 20.96 | 20.96 | 20.52 | 20.78 | 606,253 | -0.10(-0.49%) |
Jul 19, 2023 | 20.50 | 20.97 | 20.48 | 20.88 | 438,210 | +0.56(+2.77%) |
Jul 18, 2023 | 19.67 | 20.43 | 19.57 | 20.32 | 552,174 | +0.73(+3.74%) |
Jul 17, 2023 | 19.49 | 19.68 | 19.39 | 19.58 | 372,769 | +0.06(+0.29%) |
Jul 14, 2023 | 19.50 | 19.57 | 19.24 | 19.53 | 236,735 | -0.08(-0.38%) |
Jul 13, 2023 | 19.31 | 19.60 | 19.24 | 19.60 | 269,592 | +0.26(+1.36%) |
Jul 12, 2023 | 19.66 | 19.86 | 19.31 | 19.34 | 373,173 | +0.05(+0.24%) |
Jul 11, 2023 | 18.89 | 19.34 | 18.75 | 19.29 | 314,745 | +0.54(+2.91%) |
Jul 10, 2023 | 18.50 | 18.80 | 18.41 | 18.75 | 284,779 | +0.21(+1.11%) |
Jul 07, 2023 | 18.14 | 18.82 | 18.13 | 18.54 | 341,582 | +0.42(+2.33%) |
Jul 06, 2023 | 18.03 | 18.18 | 17.69 | 18.12 | 265,974 | -0.22(-1.18%) |
Jul 05, 2023 | 18.34 | 18.63 | 18.05 | 18.34 | 419,159 | -0.15(-0.81%) |
Jul 03, 2023 | 17.94 | 18.58 | 17.94 | 18.49 | 240,731 | +0.45(+2.50%) |
Jun 30, 2023 | 18.19 | 18.30 | 17.77 | 18.03 | 561,738 | +0.04(+0.21%) |
Jun 29, 2023 | 17.51 | 18.04 | 17.29 | 18.00 | 359,996 | +0.48(+2.73%) |
Jun 28, 2023 | 18.09 | 18.09 | 17.41 | 17.52 | 442,631 | -0.52(-2.86%) |
Jun 27, 2023 | 17.68 | 18.20 | 17.43 | 18.03 | 402,860 | +0.39(+2.18%) |
Jun 26, 2023 | 16.98 | 17.82 | 16.95 | 17.65 | 573,396 | +0.67(+3.93%) |
Jun 23, 2023 | 17.11 | 17.34 | 16.75 | 16.98 | 1,187,097 | -0.35(-2.01%) |
Jun 22, 2023 | 18.05 | 18.05 | 17.23 | 17.33 | 486,954 | -0.61(-3.40%) |
Jun 21, 2023 | 18.00 | 18.08 | 17.71 | 17.94 | 260,803 | -0.19(-1.04%) |
Jun 20, 2023 | 18.46 | 18.46 | 18.02 | 18.13 | 313,760 | -0.38(-2.03%) |
Jun 16, 2023 | 18.71 | 18.71 | 18.34 | 18.50 | 812,953 | -0.08(-0.40%) |
Jun 15, 2023 | 18.32 | 18.59 | 18.13 | 18.58 | 312,055 | +1.16(+6.63%) |
May 08, 2023 | 17.63 | 17.70 | 17.34 | 17.42 | 585,062 | -0.03(-0.16%) |
May 05, 2023 | 17.56 | 18.09 | 17.17 | 17.45 | 714,194 | +0.22(+1.29%) |
May 04, 2023 | 16.43 | 17.29 | 16.34 | 17.23 | 1,127,303 | +0.83(+5.06%) |
May 03, 2023 | 16.48 | 16.84 | 16.23 | 16.40 | 800,978 | +0.06(+0.34%) |
May 02, 2023 | 16.40 | 16.47 | 15.74 | 16.34 | 779,202 | -0.24(-1.45%) |
May 01, 2023 | 16.72 | 16.83 | 16.43 | 16.58 | 446,070 | -0.21(-1.26%) |
Apr 28, 2023 | 16.89 | 17.47 | 16.65 | 16.80 | 443,546 | -0.08(-0.49%) |
Apr 27, 2023 | 16.36 | 16.93 | 16.36 | 16.88 | 447,106 | +0.37(+2.24%) |
Apr 26, 2023 | 16.18 | 16.89 | 16.18 | 16.51 | 740,829 | +0.46(+2.87%) |
Apr 25, 2023 | 16.17 | 16.40 | 15.97 | 16.05 | 410,275 | -0.42(-2.58%) |
Apr 24, 2023 | 16.57 | 16.69 | 16.27 | 16.47 | 296,704 | -0.08(-0.50%) |
Apr 21, 2023 | 16.84 | 16.88 | 16.36 | 16.56 | 282,951 | -0.22(-1.32%) |
Apr 20, 2023 | 16.79 | 16.96 | 16.69 | 16.78 | 457,409 | -0.18(-1.03%) |
Apr 19, 2023 | 16.27 | 16.97 | 16.16 | 16.95 | 397,736 | +0.57(+3.49%) |
Apr 18, 2023 | 16.77 | 16.77 | 16.29 | 16.38 | 390,720 | -0.46(-2.74%) |
Apr 17, 2023 | 16.11 | 16.84 | 16.01 | 16.84 | 425,668 | +0.74(+4.58%) |
Apr 14, 2023 | 16.45 | 16.66 | 15.95 | 16.10 | 498,614 | -0.25(-1.52%) |
Apr 13, 2023 | 16.31 | 16.55 | 16.10 | 16.35 | 487,898 | +0.03(+0.17%) |
Apr 12, 2023 | 16.95 | 16.95 | 16.23 | 16.33 | 587,838 | -0.42(-2.53%) |
Apr 11, 2023 | 17.01 | 17.05 | 16.65 | 16.75 | 865,336 | -0.06(-0.38%) |
Apr 10, 2023 | 17.10 | 17.21 | 16.37 | 16.81 | 622,480 | -0.30(-1.78%) |
Apr 06, 2023 | 17.17 | 17.19 | 16.81 | 17.12 | 410,526 | +0.09(+0.54%) |
Apr 05, 2023 | 16.61 | 17.06 | 16.55 | 17.03 | 714,625 | +0.30(+1.76%) |
Apr 04, 2023 | 17.03 | 17.03 | 16.51 | 16.73 | 364,503 | -0.16(-0.93%) |