Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.01 | 18.36 | 18.01 | 18.33 | 16,554 | +0.22(+1.23%) |
Mar 27, 2024 | 17.84 | 18.11 | 17.80 | 18.11 | 30,623 | +0.58(+3.32%) |
Mar 26, 2024 | 17.80 | 17.81 | 17.53 | 17.53 | 679 | -0.42(-2.35%) |
Mar 25, 2024 | 17.95 | 18.04 | 17.95 | 17.95 | 999 | +0.16(+0.90%) |
Mar 22, 2024 | 18.00 | 18.00 | 17.76 | 17.79 | 4,373 | -0.26(-1.44%) |
Mar 21, 2024 | 18.09 | 18.09 | 17.97 | 18.05 | 5,068 | +0.32(+1.83%) |
Mar 20, 2024 | 17.26 | 17.89 | 17.26 | 17.73 | 3,176 | +0.46(+2.66%) |
Mar 19, 2024 | 17.26 | 17.31 | 17.17 | 17.27 | 1,446 | -0.01(-0.09%) |
Mar 18, 2024 | 17.42 | 17.42 | 17.28 | 17.28 | 1,818 | -0.05(-0.29%) |
Mar 15, 2024 | 17.16 | 17.33 | 17.12 | 17.33 | 16,065 | +0.29(+1.71%) |
Mar 14, 2024 | 17.42 | 17.42 | 17.00 | 17.04 | 3,519 | -0.69(-3.90%) |
Mar 13, 2024 | 17.20 | 17.85 | 17.20 | 17.73 | 6,694 | +0.04(+0.25%) |
Mar 12, 2024 | 17.50 | 17.69 | 17.36 | 17.69 | 8,796 | +0.09(+0.51%) |
Mar 11, 2024 | 17.68 | 17.68 | 17.50 | 17.60 | 1,907 | +0.08(+0.46%) |
Mar 08, 2024 | 17.87 | 17.87 | 17.41 | 17.52 | 11,574 | +0.13(+0.73%) |
Mar 07, 2024 | 17.47 | 17.47 | 17.30 | 17.39 | 12,541 | +0.18(+1.07%) |
Mar 06, 2024 | 17.34 | 17.35 | 17.19 | 17.20 | 6,779 | +0.18(+1.09%) |
Mar 05, 2024 | 16.86 | 17.12 | 16.86 | 17.02 | 1,690 | +0.07(+0.44%) |
Mar 04, 2024 | 17.30 | 17.30 | 16.91 | 16.95 | 7,956 | -0.60(-3.44%) |
Mar 01, 2024 | 17.12 | 17.55 | 17.12 | 17.55 | 3,831 | +0.18(+1.04%) |
Feb 29, 2024 | 17.16 | 17.37 | 17.05 | 17.37 | 2,647 | +0.65(+3.91%) |
Feb 28, 2024 | 16.77 | 16.85 | 16.72 | 16.72 | 3,284 | -0.20(-1.15%) |
Feb 27, 2024 | 16.92 | 16.92 | 16.83 | 16.91 | 1,865 | +0.09(+0.51%) |
Feb 26, 2024 | 16.92 | 17.01 | 16.80 | 16.83 | 2,756 | -0.22(-1.27%) |
Feb 23, 2024 | 17.03 | 17.22 | 17.03 | 17.04 | 1,903 | +0.09(+0.52%) |
Feb 22, 2024 | 17.28 | 17.28 | 16.95 | 16.95 | 2,471 | +0.07(+0.39%) |
Feb 21, 2024 | 16.98 | 16.98 | 16.80 | 16.89 | 5,202 | -0.03(-0.19%) |
Feb 20, 2024 | 17.05 | 17.07 | 16.92 | 16.92 | 1,723 | -0.34(-1.97%) |
Feb 16, 2024 | 17.01 | 17.35 | 16.96 | 17.26 | 1,374 | -0.06(-0.33%) |
Feb 15, 2024 | 16.74 | 17.47 | 16.74 | 17.32 | 2,840 | +0.93(+5.67%) |
Feb 14, 2024 | 16.49 | 16.49 | 16.25 | 16.39 | 6,853 | +0.32(+2.01%) |
Feb 13, 2024 | 16.45 | 16.45 | 16.00 | 16.06 | 16,246 | -1.11(-6.44%) |
Feb 12, 2024 | 16.91 | 17.17 | 16.91 | 17.17 | 2,847 | +0.47(+2.82%) |
Feb 09, 2024 | 16.59 | 16.70 | 16.43 | 16.70 | 3,785 | +0.14(+0.84%) |
Feb 08, 2024 | 16.43 | 16.65 | 16.36 | 16.56 | 6,865 | +0.04(+0.23%) |
Feb 07, 2024 | 17.38 | 17.38 | 16.35 | 16.52 | 15,119 | -0.65(-3.76%) |
Feb 06, 2024 | 17.31 | 17.31 | 17.02 | 17.17 | 2,164 | -0.00(-0.01%) |
Feb 05, 2024 | 17.53 | 17.53 | 16.63 | 17.17 | 23,670 | -0.31(-1.80%) |
Feb 02, 2024 | 17.47 | 17.63 | 17.39 | 17.48 | 3,383 | -0.51(-2.82%) |
Feb 01, 2024 | 18.02 | 18.02 | 17.41 | 17.99 | 33,143 | +0.31(+1.75%) |
Jan 31, 2024 | 19.00 | 19.00 | 17.68 | 17.68 | 6,354 | -0.74(-4.04%) |
Jan 30, 2024 | 18.73 | 18.73 | 18.43 | 18.43 | 19,444 | -0.57(-3.01%) |
Jan 29, 2024 | 18.77 | 19.02 | 18.75 | 19.00 | 1,318 | +0.34(+1.81%) |
Jan 26, 2024 | 18.76 | 18.78 | 18.66 | 18.66 | 3,687 | +0.12(+0.67%) |
Jan 25, 2024 | 18.64 | 18.64 | 18.24 | 18.54 | 11,632 | +0.40(+2.18%) |
Jan 24, 2024 | 18.58 | 18.65 | 18.14 | 18.14 | 13,121 | -0.20(-1.12%) |
Jan 23, 2024 | 18.40 | 18.40 | 18.13 | 18.34 | 9,323 | +0.01(+0.05%) |
Jan 22, 2024 | 18.56 | 18.77 | 18.27 | 18.34 | 5,572 | +0.02(+0.08%) |
Jan 19, 2024 | 17.86 | 18.34 | 17.81 | 18.32 | 35,508 | +0.17(+0.95%) |
Jan 18, 2024 | 18.19 | 18.19 | 17.86 | 18.15 | 2,408 | +0.12(+0.67%) |
Jan 17, 2024 | 18.07 | 18.38 | 17.88 | 18.03 | 9,102 | -0.35(-1.91%) |
Jan 16, 2024 | 18.75 | 18.75 | 18.30 | 18.38 | 6,227 | -0.44(-2.36%) |
Jan 12, 2024 | 19.20 | 19.27 | 18.77 | 18.82 | 16,138 | -0.51(-2.63%) |
Jan 11, 2024 | 19.52 | 19.55 | 18.94 | 19.33 | 18,770 | -0.22(-1.14%) |
Jan 10, 2024 | 19.56 | 19.59 | 19.48 | 19.55 | 6,336 | +0.20(+1.04%) |
Jan 09, 2024 | 19.27 | 19.35 | 19.26 | 19.35 | 6,248 | -0.09(-0.46%) |
Jan 08, 2024 | 18.88 | 19.47 | 18.88 | 19.44 | 9,711 | +0.54(+2.86%) |
Jan 05, 2024 | 18.68 | 19.15 | 18.68 | 18.90 | 15,368 | +0.21(+1.10%) |
Jan 04, 2024 | 18.80 | 18.89 | 18.69 | 18.69 | 23,567 | -0.08(-0.44%) |
Jan 03, 2024 | 19.00 | 19.00 | 18.56 | 18.77 | 19,284 | -0.57(-2.97%) |
Jan 02, 2024 | 19.17 | 19.45 | 19.00 | 19.35 | 14,184 | -0.19(-0.98%) |
Dec 29, 2023 | 20.12 | 20.55 | 19.54 | 19.54 | 27,118 | -0.56(-2.79%) |
Dec 28, 2023 | 20.09 | 20.29 | 20.07 | 20.10 | 7,327 | -0.14(-0.70%) |
Dec 27, 2023 | 20.33 | 20.38 | 20.24 | 20.24 | 4,505 | -0.08(-0.39%) |
Dec 26, 2023 | 20.06 | 20.36 | 20.04 | 20.32 | 8,522 | +0.35(+1.75%) |
Dec 22, 2023 | 20.30 | 20.30 | 19.92 | 19.97 | 6,414 | +0.02(+0.11%) |
Dec 21, 2023 | 19.86 | 19.95 | 19.76 | 19.95 | 2,478 | +0.40(+2.03%) |
Dec 20, 2023 | 19.92 | 20.21 | 19.55 | 19.55 | 12,194 | -0.37(-1.86%) |
Dec 19, 2023 | 19.76 | 19.97 | 19.75 | 19.92 | 3,697 | +0.47(+2.44%) |
Dec 18, 2023 | 19.55 | 19.77 | 19.45 | 19.45 | 3,215 | -0.18(-0.89%) |
Dec 15, 2023 | 19.70 | 19.85 | 19.51 | 19.63 | 1,982 | -0.40(-2.02%) |
Dec 14, 2023 | 20.01 | 20.16 | 19.73 | 20.03 | 18,489 | +0.78(+4.04%) |
Dec 13, 2023 | 18.47 | 19.25 | 18.40 | 19.25 | 22,370 | +1.00(+5.49%) |
Dec 12, 2023 | 18.26 | 18.37 | 18.25 | 18.25 | 4,356 | +0.04(+0.22%) |
Dec 11, 2023 | 18.23 | 18.25 | 18.05 | 18.21 | 8,794 | +0.09(+0.48%) |
Dec 08, 2023 | 18.09 | 18.25 | 18.00 | 18.12 | 18,397 | +0.13(+0.74%) |
Dec 07, 2023 | 17.75 | 17.99 | 17.75 | 17.99 | 5,967 | +0.32(+1.82%) |
Dec 06, 2023 | 18.47 | 18.50 | 17.67 | 17.67 | 5,531 | -0.61(-3.34%) |
Dec 05, 2023 | 18.35 | 18.43 | 18.18 | 18.28 | 1,930 | -0.25(-1.37%) |
Dec 04, 2023 | 18.46 | 18.53 | 18.30 | 18.53 | 4,337 | +0.12(+0.67%) |
Dec 01, 2023 | 17.40 | 18.41 | 17.39 | 18.41 | 7,193 | +0.73(+4.13%) |
Nov 30, 2023 | 17.86 | 17.86 | 17.57 | 17.68 | 3,353 | +0.06(+0.32%) |
Nov 29, 2023 | 17.65 | 17.73 | 17.60 | 17.62 | 4,262 | +0.39(+2.26%) |
Nov 28, 2023 | 16.80 | 17.23 | 16.80 | 17.23 | 848 | +0.18(+1.04%) |
Nov 27, 2023 | 17.42 | 17.42 | 16.93 | 17.06 | 1,635 | -0.10(-0.57%) |
Nov 24, 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 590 | -0.11(-0.64%) |
Nov 22, 2023 | 17.08 | 17.30 | 17.08 | 17.26 | 2,346 | +0.11(+0.62%) |
Nov 21, 2023 | 17.17 | 17.30 | 17.12 | 17.16 | 6,816 | -0.12(-0.69%) |
Nov 20, 2023 | 17.17 | 17.38 | 17.09 | 17.28 | 12,489 | +0.05(+0.28%) |
Nov 17, 2023 | 17.26 | 17.26 | 17.14 | 17.23 | 5,477 | +0.25(+1.48%) |
Nov 16, 2023 | 17.42 | 17.42 | 16.95 | 16.98 | 4,615 | -0.55(-3.13%) |
Nov 15, 2023 | 17.28 | 17.53 | 17.18 | 17.53 | 4,252 | +0.28(+1.59%) |
Nov 14, 2023 | 16.74 | 17.27 | 16.28 | 17.25 | 18,439 | +1.19(+7.43%) |
Nov 13, 2023 | 15.88 | 16.06 | 15.88 | 16.06 | 686 | -0.02(-0.10%) |
Nov 10, 2023 | 15.91 | 16.07 | 15.30 | 16.07 | 31,489 | +0.20(+1.27%) |
Nov 09, 2023 | 16.51 | 16.63 | 15.87 | 15.87 | 3,449 | -0.64(-3.89%) |
Nov 08, 2023 | 16.45 | 16.60 | 16.44 | 16.51 | 20,990 | +0.15(+0.90%) |
Nov 07, 2023 | 16.14 | 16.39 | 16.14 | 16.37 | 1,404 | +0.10(+0.61%) |
Nov 06, 2023 | 16.42 | 16.47 | 16.24 | 16.27 | 5,517 | -0.38(-2.28%) |
Nov 03, 2023 | 16.98 | 16.98 | 16.63 | 16.65 | 9,980 | +0.59(+3.65%) |
Nov 02, 2023 | 15.52 | 16.06 | 15.52 | 16.06 | 8,401 | +0.90(+5.92%) |
Nov 01, 2023 | 14.87 | 15.16 | 14.87 | 15.16 | 3,142 | +0.49(+3.35%) |
Oct 31, 2023 | 14.69 | 14.82 | 14.57 | 14.67 | 13,894 | +0.54(+3.81%) |
Oct 30, 2023 | 14.14 | 14.16 | 13.83 | 14.13 | 2,807 | +0.30(+2.18%) |
Oct 27, 2023 | 14.18 | 14.26 | 13.68 | 13.83 | 7,728 | -0.25(-1.80%) |
Oct 26, 2023 | 14.15 | 14.32 | 13.95 | 14.08 | 7,381 | +0.32(+2.33%) |
Oct 25, 2023 | 14.47 | 14.47 | 13.76 | 13.76 | 14,826 | -0.74(-5.12%) |
Oct 24, 2023 | 14.62 | 14.71 | 14.11 | 14.50 | 67,782 | -0.10(-0.67%) |
Oct 23, 2023 | 14.69 | 14.80 | 14.44 | 14.60 | 13,611 | -0.35(-2.33%) |
Oct 20, 2023 | 15.12 | 15.33 | 14.88 | 14.95 | 19,512 | -0.23(-1.54%) |
Oct 19, 2023 | 15.83 | 15.83 | 15.17 | 15.18 | 7,541 | -0.65(-4.08%) |
Oct 18, 2023 | 16.21 | 16.50 | 15.83 | 15.83 | 30,638 | -0.81(-4.90%) |
Oct 17, 2023 | 16.20 | 16.68 | 16.20 | 16.64 | 3,200 | +0.16(+0.94%) |
Oct 16, 2023 | 16.23 | 16.57 | 16.23 | 16.49 | 6,984 | +0.33(+2.04%) |
Oct 13, 2023 | 16.65 | 16.65 | 16.16 | 16.16 | 4,083 | -0.41(-2.50%) |
Oct 12, 2023 | 16.80 | 17.02 | 16.37 | 16.58 | 10,732 | -1.12(-6.32%) |
Oct 11, 2023 | 17.54 | 17.74 | 17.50 | 17.69 | 4,312 | +0.39(+2.26%) |
Oct 10, 2023 | 17.21 | 17.39 | 17.20 | 17.30 | 4,589 | +0.18(+1.05%) |
Oct 09, 2023 | 16.91 | 17.22 | 16.84 | 17.12 | 15,076 | +0.51(+3.04%) |
Oct 06, 2023 | 16.20 | 16.76 | 16.18 | 16.62 | 13,968 | -0.09(-0.56%) |
Oct 05, 2023 | 16.43 | 16.75 | 16.43 | 16.71 | 6,308 | +0.40(+2.48%) |
Oct 04, 2023 | 16.52 | 17.00 | 15.90 | 16.31 | 30,332 | -0.25(-1.53%) |
Oct 03, 2023 | 17.13 | 17.13 | 16.29 | 16.56 | 21,809 | -0.84(-4.82%) |
Oct 02, 2023 | 18.20 | 18.45 | 17.12 | 17.40 | 39,408 | -1.01(-5.49%) |
Sep 29, 2023 | 18.31 | 18.56 | 18.17 | 18.41 | 6,730 | +0.25(+1.38%) |
Sep 28, 2023 | 17.72 | 18.17 | 17.72 | 18.16 | 13,981 | +0.31(+1.73%) |
Sep 27, 2023 | 18.29 | 18.29 | 17.79 | 17.85 | 4,435 | -0.19(-1.08%) |
Sep 26, 2023 | 18.43 | 18.47 | 18.04 | 18.04 | 5,042 | -0.63(-3.38%) |
Sep 25, 2023 | 18.85 | 18.77 | 18.68 | 18.68 | 9,322 | -0.25(-1.33%) |
Sep 22, 2023 | 18.65 | 19.12 | 18.65 | 18.93 | 12,368 | +0.27(+1.47%) |
Sep 21, 2023 | 19.50 | 19.50 | 18.65 | 18.65 | 9,517 | -1.15(-5.81%) |
Sep 20, 2023 | 20.00 | 20.25 | 19.81 | 19.81 | 8,875 | -0.28(-1.41%) |
Sep 19, 2023 | 20.37 | 20.40 | 19.98 | 20.09 | 5,275 | +0.02(+0.09%) |
Sep 18, 2023 | 20.20 | 20.28 | 20.07 | 20.07 | 2,317 | -0.16(-0.77%) |
Sep 15, 2023 | 20.00 | 20.23 | 19.98 | 20.23 | 6,079 | +0.27(+1.34%) |
Sep 14, 2023 | 19.68 | 20.19 | 19.68 | 19.96 | 13,247 | +0.26(+1.33%) |
Sep 13, 2023 | 19.60 | 19.75 | 19.60 | 19.70 | 6,336 | -0.02(-0.09%) |
Sep 12, 2023 | 19.98 | 19.98 | 19.72 | 19.72 | 4,850 | -0.63(-3.11%) |
Sep 11, 2023 | 19.75 | 20.35 | 19.66 | 20.35 | 20,291 | +0.62(+3.14%) |
Sep 08, 2023 | 19.68 | 19.86 | 19.68 | 19.73 | 4,356 | +0.15(+0.79%) |
Sep 07, 2023 | 19.56 | 19.63 | 19.48 | 19.58 | 11,216 | +0.01(+0.05%) |
Sep 06, 2023 | 19.53 | 19.65 | 19.53 | 19.57 | 5,652 | -0.28(-1.41%) |
Sep 05, 2023 | 20.20 | 20.20 | 19.84 | 19.84 | 4,277 | -0.35(-1.72%) |
Sep 01, 2023 | 20.10 | 20.28 | 20.10 | 20.19 | 27,394 | +0.10(+0.51%) |
Aug 31, 2023 | 20.06 | 20.11 | 20.01 | 20.09 | 2,591 | +0.18(+0.93%) |
Aug 30, 2023 | 20.09 | 20.21 | 19.70 | 19.91 | 62,075 | -0.07(-0.34%) |
Aug 29, 2023 | 19.69 | 20.05 | 19.59 | 19.97 | 24,750 | +0.40(+2.02%) |
Aug 28, 2023 | 19.11 | 19.58 | 19.11 | 19.58 | 14,984 | +0.82(+4.36%) |
Aug 25, 2023 | 18.60 | 18.82 | 18.50 | 18.76 | 5,226 | +0.07(+0.36%) |
Aug 24, 2023 | 19.87 | 19.87 | 18.52 | 18.69 | 9,816 | -0.01(-0.04%) |
Aug 23, 2023 | 18.39 | 18.70 | 18.39 | 18.70 | 3,664 | +0.68(+3.77%) |
Aug 22, 2023 | 18.13 | 18.16 | 18.00 | 18.02 | 6,982 | -0.05(-0.28%) |
Aug 21, 2023 | 18.30 | 18.30 | 17.82 | 18.07 | 16,152 | -0.13(-0.69%) |
Aug 18, 2023 | 17.74 | 18.26 | 17.51 | 18.20 | 6,778 | +0.07(+0.41%) |
Aug 17, 2023 | 18.97 | 18.97 | 18.07 | 18.12 | 18,617 | -0.51(-2.73%) |
Aug 16, 2023 | 18.92 | 18.97 | 18.56 | 18.63 | 10,798 | -0.29(-1.51%) |
Aug 15, 2023 | 19.26 | 19.26 | 18.79 | 18.91 | 9,686 | -0.34(-1.75%) |
Aug 14, 2023 | 19.55 | 19.58 | 19.23 | 19.25 | 22,665 | -0.58(-2.92%) |
Aug 11, 2023 | 19.90 | 19.90 | 19.66 | 19.83 | 9,109 | -0.07(-0.35%) |
Aug 10, 2023 | 19.81 | 20.11 | 19.60 | 19.90 | 11,250 | -0.22(-1.09%) |
Aug 09, 2023 | 20.12 | 20.19 | 19.89 | 20.12 | 8,982 | +0.00(+0.00%) |
Aug 08, 2023 | 20.25 | 20.25 | 19.71 | 20.12 | 11,681 | -0.16(-0.79%) |
Aug 07, 2023 | 20.27 | 20.28 | 19.98 | 20.28 | 17,966 | +0.14(+0.69%) |
Aug 04, 2023 | 19.95 | 20.33 | 19.95 | 20.14 | 10,409 | +0.53(+2.71%) |
Aug 03, 2023 | 19.82 | 19.83 | 19.41 | 19.61 | 29,754 | -0.46(-2.30%) |
Aug 02, 2023 | 20.15 | 20.15 | 19.82 | 20.07 | 27,818 | -0.36(-1.76%) |
Aug 01, 2023 | 20.60 | 20.66 | 20.29 | 20.43 | 18,074 | -0.41(-1.94%) |
Jul 31, 2023 | 21.28 | 21.28 | 20.75 | 20.84 | 7,742 | -0.45(-2.09%) |
Jul 28, 2023 | 20.68 | 21.37 | 20.61 | 21.28 | 6,936 | +0.55(+2.65%) |
Jul 27, 2023 | 21.76 | 21.76 | 20.67 | 20.73 | 14,664 | -0.63(-2.95%) |
Jul 26, 2023 | 21.05 | 21.45 | 21.05 | 21.36 | 10,893 | +0.40(+1.90%) |
Jul 25, 2023 | 21.02 | 21.25 | 20.87 | 20.96 | 10,429 | -0.10(-0.47%) |
Jul 24, 2023 | 21.10 | 21.15 | 20.79 | 21.06 | 6,827 | +0.29(+1.38%) |
Jul 21, 2023 | 20.99 | 20.99 | 20.74 | 20.77 | 6,930 | -0.25(-1.21%) |
Jul 20, 2023 | 21.56 | 21.71 | 20.96 | 21.03 | 17,631 | -0.32(-1.51%) |
Jul 19, 2023 | 20.98 | 21.44 | 20.98 | 21.35 | 6,436 | +0.35(+1.69%) |
Jul 18, 2023 | 20.75 | 21.14 | 20.75 | 21.00 | 33,091 | +0.44(+2.13%) |
Jul 17, 2023 | 20.25 | 20.57 | 20.25 | 20.56 | 9,244 | +0.25(+1.25%) |
Jul 14, 2023 | 20.27 | 20.37 | 20.15 | 20.30 | 10,924 | -0.22(-1.05%) |
Jul 13, 2023 | 20.88 | 20.88 | 20.14 | 20.52 | 43,652 | -0.97(-4.52%) |
Jul 12, 2023 | 21.85 | 21.85 | 20.66 | 21.49 | 18,233 | +0.92(+4.47%) |
Jul 11, 2023 | 20.60 | 20.68 | 20.39 | 20.57 | 3,676 | +0.29(+1.45%) |
Jul 10, 2023 | 19.58 | 20.28 | 19.58 | 20.28 | 23,753 | +0.60(+3.04%) |
Jul 07, 2023 | 19.38 | 19.80 | 19.38 | 19.68 | 3,285 | +0.55(+2.86%) |
Jul 06, 2023 | 18.94 | 19.19 | 18.75 | 19.13 | 30,795 | -0.64(-3.24%) |
Jul 05, 2023 | 19.85 | 19.97 | 19.77 | 19.77 | 4,116 | -0.33(-1.65%) |
Jul 03, 2023 | 20.36 | 20.98 | 20.10 | 20.10 | 2,830 | +0.00(+0.02%) |
Jun 30, 2023 | 20.25 | 20.27 | 20.10 | 20.10 | 6,036 | -0.03(-0.17%) |
Jun 29, 2023 | 20.03 | 20.13 | 19.86 | 20.13 | 4,227 | +0.22(+1.12%) |
Jun 28, 2023 | 19.79 | 19.91 | 19.79 | 19.91 | 1,483 | +0.13(+0.66%) |
Jun 27, 2023 | 19.40 | 19.78 | 19.37 | 19.78 | 1,222 | +0.58(+3.02%) |
Jun 26, 2023 | 18.77 | 19.30 | 18.77 | 19.20 | 7,425 | +0.61(+3.29%) |
Jun 23, 2023 | 19.01 | 19.01 | 18.57 | 18.59 | 3,749 | -0.57(-2.99%) |
Jun 22, 2023 | 19.30 | 19.50 | 19.16 | 19.16 | 4,084 | -0.59(-2.97%) |
Jun 21, 2023 | 19.98 | 19.98 | 19.45 | 19.75 | 14,850 | +0.27(+1.41%) |
Jun 20, 2023 | 19.50 | 19.58 | 19.43 | 19.47 | 9,300 | -0.27(-1.35%) |
Jun 16, 2023 | 20.00 | 20.02 | 19.64 | 19.74 | 2,409 | -0.23(-1.15%) |
Jun 15, 2023 | 19.66 | 19.97 | 19.66 | 19.97 | 5,302 | +0.41(+2.11%) |
Jun 14, 2023 | 19.68 | 19.86 | 19.30 | 19.55 | 9,415 | +0.14(+0.74%) |
Jun 13, 2023 | 19.40 | 19.67 | 19.40 | 19.41 | 5,470 | +0.13(+0.66%) |
Jun 12, 2023 | 19.88 | 19.88 | 18.86 | 19.28 | 20,913 | +0.44(+2.36%) |
Jun 09, 2023 | 19.05 | 19.05 | 18.77 | 18.84 | 5,179 | -1.16(-5.81%) |
Jun 08, 2023 | 19.98 | 20.00 | 18.73 | 20.00 | 18,731 | +0.90(+4.72%) |
Jun 07, 2023 | 18.97 | 19.10 | 18.96 | 19.10 | 5,369 | +0.31(+1.64%) |
Jun 06, 2023 | 18.77 | 18.83 | 18.71 | 18.79 | 6,370 | +0.62(+3.41%) |
Jun 05, 2023 | 18.33 | 18.36 | 18.00 | 18.17 | 11,957 | -0.25(-1.34%) |
Jun 02, 2023 | 18.27 | 18.48 | 18.04 | 18.42 | 10,210 | +0.84(+4.78%) |
Jun 01, 2023 | 17.07 | 17.58 | 17.07 | 17.58 | 2,718 | +0.46(+2.67%) |
May 31, 2023 | 17.15 | 17.15 | 16.97 | 17.12 | 4,036 | -0.21(-1.20%) |
May 30, 2023 | 17.54 | 17.54 | 17.10 | 17.33 | 7,668 | +0.30(+1.79%) |
May 26, 2023 | 16.20 | 17.02 | 16.19 | 17.02 | 8,299 | +0.86(+5.34%) |
May 25, 2023 | 16.50 | 16.50 | 15.92 | 16.16 | 4,005 | -0.59(-3.51%) |
May 24, 2023 | 16.79 | 16.81 | 16.69 | 16.75 | 1,849 | -0.66(-3.78%) |
May 23, 2023 | 17.77 | 18.02 | 17.41 | 17.41 | 4,842 | +0.02(+0.13%) |
May 22, 2023 | 17.35 | 17.39 | 17.14 | 17.39 | 2,511 | +0.25(+1.48%) |
May 19, 2023 | 17.38 | 17.47 | 17.05 | 17.13 | 1,271 | -0.23(-1.35%) |
May 18, 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 345 | +0.30(+1.78%) |
May 17, 2023 | 17.09 | 17.09 | 17.06 | 17.06 | 1,293 | +0.77(+4.72%) |
May 16, 2023 | 16.79 | 16.79 | 16.29 | 16.29 | 6,981 | -0.41(-2.47%) |
May 15, 2023 | 16.78 | 16.78 | 16.66 | 16.71 | 2,660 | +0.22(+1.33%) |
May 12, 2023 | 16.75 | 16.75 | 16.39 | 16.49 | 3,061 | -0.11(-0.66%) |
May 11, 2023 | 16.70 | 16.70 | 16.39 | 16.60 | 2,054 | -0.11(-0.68%) |
May 10, 2023 | 17.46 | 17.46 | 16.71 | 16.71 | 21,749 | +0.06(+0.38%) |
May 09, 2023 | 16.75 | 16.77 | 16.62 | 16.65 | 7,386 | -0.27(-1.58%) |
May 08, 2023 | 16.92 | 17.10 | 16.71 | 16.91 | 27,433 | +0.01(+0.08%) |
May 05, 2023 | 16.80 | 17.00 | 16.59 | 16.90 | 13,950 | +0.74(+4.55%) |
May 04, 2023 | 16.71 | 16.71 | 16.07 | 16.16 | 6,835 | -0.54(-3.25%) |
May 03, 2023 | 16.87 | 17.31 | 16.70 | 16.71 | 14,679 | +0.01(+0.07%) |
May 02, 2023 | 17.20 | 17.58 | 16.22 | 16.69 | 13,506 | -0.89(-5.04%) |
May 01, 2023 | 18.19 | 18.19 | 17.58 | 17.58 | 12,086 | -0.65(-3.55%) |
Apr 28, 2023 | 18.50 | 18.50 | 18.07 | 18.23 | 3,765 | +0.31(+1.70%) |
Apr 27, 2023 | 17.64 | 17.92 | 17.55 | 17.92 | 784 | +0.73(+4.23%) |
Apr 26, 2023 | 17.69 | 17.69 | 17.14 | 17.20 | 3,409 | +0.08(+0.48%) |
Apr 25, 2023 | 17.15 | 17.21 | 17.11 | 17.11 | 2,007 | -0.67(-3.76%) |
Apr 24, 2023 | 17.63 | 17.84 | 17.55 | 17.78 | 3,461 | -0.08(-0.46%) |
Apr 21, 2023 | 17.64 | 17.87 | 17.64 | 17.87 | 1,865 | +0.03(+0.18%) |
Apr 20, 2023 | 17.61 | 17.84 | 17.60 | 17.83 | 2,457 | -0.08(-0.44%) |
Apr 19, 2023 | 17.50 | 17.96 | 17.50 | 17.91 | 2,127 | +0.34(+1.96%) |
Apr 18, 2023 | 17.80 | 17.80 | 17.38 | 17.57 | 3,004 | -0.33(-1.86%) |
Apr 17, 2023 | 17.20 | 18.04 | 17.20 | 17.90 | 6,628 | +0.55(+3.18%) |
Apr 14, 2023 | 17.80 | 17.80 | 17.12 | 17.35 | 8,802 | -0.22(-1.25%) |
Apr 13, 2023 | 17.44 | 17.67 | 17.20 | 17.57 | 4,043 | +0.02(+0.11%) |
Apr 12, 2023 | 17.81 | 17.81 | 17.51 | 17.55 | 12,070 | -0.71(-3.87%) |
Apr 11, 2023 | 18.50 | 18.50 | 18.12 | 18.26 | 5,574 | +0.25(+1.39%) |
Apr 10, 2023 | 18.44 | 18.44 | 17.41 | 18.01 | 21,775 | -0.44(-2.41%) |
Apr 06, 2023 | 18.38 | 18.52 | 18.38 | 18.45 | 1,563 | +0.02(+0.11%) |
Apr 05, 2023 | 18.05 | 18.59 | 18.05 | 18.43 | 11,679 | +0.13(+0.69%) |
Apr 04, 2023 | 18.35 | 18.35 | 18.08 | 18.30 | 1,591 | -0.02(-0.11%) |