Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.50 | 20.03 | 19.19 | 19.25 | 670,782 | -0.29(-1.48%) |
Jan 30, 2024 | 20.20 | 20.20 | 19.41 | 19.54 | 872,244 | -0.81(-3.98%) |
Jan 29, 2024 | 19.93 | 20.50 | 19.59 | 20.35 | 655,403 | +0.46(+2.31%) |
Jan 26, 2024 | 20.06 | 20.38 | 19.60 | 19.89 | 827,308 | +0.21(+1.07%) |
Jan 25, 2024 | 19.77 | 20.09 | 19.28 | 19.68 | 1,014,174 | +0.90(+4.79%) |
Jan 24, 2024 | 19.17 | 19.17 | 18.30 | 18.78 | 778,007 | -0.16(-0.84%) |
Jan 23, 2024 | 20.39 | 20.51 | 18.61 | 18.94 | 969,998 | -1.06(-5.30%) |
Jan 22, 2024 | 20.04 | 20.38 | 19.53 | 20.00 | 1,251,379 | -0.09(-0.45%) |
Jan 19, 2024 | 20.27 | 20.58 | 19.82 | 20.09 | 1,445,001 | -0.05(-0.25%) |
Jan 18, 2024 | 21.51 | 21.51 | 19.48 | 20.14 | 2,867,391 | -2.17(-9.73%) |
Jan 17, 2024 | 21.74 | 22.69 | 21.23 | 22.31 | 581,586 | +0.20(+0.90%) |
Jan 16, 2024 | 21.87 | 22.29 | 21.59 | 22.11 | 379,011 | -0.03(-0.14%) |
Jan 12, 2024 | 23.17 | 23.69 | 22.04 | 22.14 | 799,135 | -0.67(-2.94%) |
Jan 11, 2024 | 23.48 | 23.70 | 22.60 | 22.81 | 848,878 | -1.01(-4.24%) |
Jan 10, 2024 | 23.56 | 24.08 | 23.37 | 23.82 | 1,567,842 | +0.12(+0.51%) |
Jan 09, 2024 | 22.48 | 24.18 | 22.44 | 23.70 | 1,706,769 | +0.83(+3.63%) |
Jan 08, 2024 | 21.05 | 23.11 | 20.66 | 22.87 | 834,886 | +1.65(+7.78%) |
Jan 05, 2024 | 21.66 | 22.41 | 20.86 | 21.22 | 522,921 | -0.78(-3.55%) |
Jan 04, 2024 | 21.55 | 22.31 | 21.15 | 22.00 | 648,622 | +0.49(+2.28%) |
Jan 03, 2024 | 21.97 | 22.05 | 21.25 | 21.51 | 515,756 | -0.84(-3.76%) |
Jan 02, 2024 | 21.46 | 23.00 | 21.17 | 22.35 | 929,520 | +0.57(+2.62%) |
Dec 29, 2023 | 22.28 | 22.64 | 21.43 | 21.78 | 963,974 | -0.61(-2.72%) |
Dec 28, 2023 | 22.55 | 22.98 | 21.97 | 22.39 | 914,969 | -0.11(-0.49%) |
Dec 27, 2023 | 22.70 | 23.53 | 22.16 | 22.50 | 1,079,398 | +0.01(+0.04%) |
Dec 26, 2023 | 22.95 | 23.26 | 22.31 | 22.49 | 640,981 | +0.03(+0.13%) |
Dec 22, 2023 | 21.90 | 22.75 | 21.70 | 22.46 | 978,959 | +1.09(+5.10%) |
Dec 21, 2023 | 21.02 | 21.49 | 20.97 | 21.37 | 576,287 | +0.94(+4.60%) |
Dec 20, 2023 | 22.10 | 22.37 | 20.38 | 20.43 | 1,047,815 | -1.80(-8.10%) |
Dec 19, 2023 | 21.50 | 22.55 | 21.47 | 22.23 | 1,124,322 | +1.18(+5.61%) |
Dec 18, 2023 | 19.42 | 21.58 | 19.00 | 21.05 | 2,028,493 | +1.83(+9.52%) |
Dec 15, 2023 | 19.38 | 19.68 | 18.75 | 19.22 | 1,792,301 | -0.12(-0.62%) |
Dec 14, 2023 | 20.00 | 20.00 | 18.75 | 19.34 | 1,835,000 | +0.11(+0.57%) |
Dec 13, 2023 | 17.16 | 19.27 | 17.16 | 19.23 | 1,119,364 | +2.05(+11.93%) |
Dec 12, 2023 | 16.64 | 17.34 | 16.41 | 17.18 | 1,144,298 | +0.28(+1.66%) |
Dec 11, 2023 | 18.20 | 18.23 | 16.77 | 16.90 | 730,741 | -1.24(-6.84%) |
Dec 08, 2023 | 18.58 | 18.82 | 18.12 | 18.14 | 696,741 | -0.45(-2.42%) |
Dec 07, 2023 | 17.78 | 18.98 | 17.78 | 18.59 | 832,301 | +0.83(+4.67%) |
Dec 06, 2023 | 17.90 | 18.13 | 17.43 | 17.76 | 665,346 | +0.21(+1.20%) |
Dec 05, 2023 | 17.86 | 17.96 | 17.44 | 17.55 | 500,355 | -0.33(-1.85%) |
Dec 04, 2023 | 17.28 | 18.34 | 17.10 | 17.88 | 735,999 | +0.66(+3.83%) |
Dec 01, 2023 | 16.70 | 17.34 | 16.39 | 17.22 | 488,857 | +0.48(+2.87%) |
Nov 30, 2023 | 16.78 | 17.61 | 16.41 | 16.74 | 1,080,497 | +0.26(+1.58%) |
Nov 29, 2023 | 15.78 | 17.15 | 15.78 | 16.48 | 710,691 | +0.82(+5.24%) |
Nov 28, 2023 | 16.01 | 16.20 | 15.33 | 15.66 | 541,207 | -0.25(-1.57%) |
Nov 27, 2023 | 15.79 | 16.29 | 15.04 | 15.91 | 1,501,902 | -0.40(-2.45%) |
Nov 24, 2023 | 15.73 | 16.31 | 15.66 | 16.31 | 152,799 | +0.63(+4.02%) |
Nov 22, 2023 | 16.06 | 16.07 | 15.63 | 15.68 | 486,969 | -0.02(-0.13%) |
Nov 21, 2023 | 16.08 | 16.61 | 15.70 | 15.70 | 555,476 | -0.49(-3.03%) |
Nov 20, 2023 | 15.78 | 16.64 | 15.51 | 16.19 | 643,468 | +0.31(+1.95%) |
Nov 17, 2023 | 15.37 | 16.00 | 15.11 | 15.88 | 533,016 | +0.68(+4.47%) |
Nov 16, 2023 | 15.85 | 15.85 | 14.85 | 15.20 | 855,457 | -0.78(-4.88%) |
Nov 15, 2023 | 15.00 | 16.90 | 14.30 | 15.98 | 895,944 | +0.76(+4.99%) |
Nov 14, 2023 | 14.72 | 15.51 | 14.52 | 15.22 | 1,440,234 | +1.23(+8.79%) |
Nov 13, 2023 | 13.78 | 14.00 | 13.38 | 13.99 | 455,908 | +0.23(+1.67%) |
Nov 10, 2023 | 13.74 | 13.94 | 13.00 | 13.76 | 536,369 | +0.17(+1.25%) |
Nov 09, 2023 | 14.28 | 14.71 | 13.23 | 13.59 | 600,253 | -0.49(-3.48%) |
Nov 08, 2023 | 14.83 | 14.88 | 13.91 | 14.08 | 1,180,838 | -0.67(-4.54%) |
Nov 07, 2023 | 14.91 | 15.04 | 14.60 | 14.75 | 727,890 | -0.15(-1.01%) |
Nov 06, 2023 | 15.17 | 15.62 | 14.78 | 14.90 | 757,248 | -0.29(-1.91%) |
Nov 03, 2023 | 14.50 | 15.87 | 14.43 | 15.19 | 1,289,547 | +1.11(+7.88%) |
Nov 02, 2023 | 13.00 | 14.29 | 12.87 | 14.08 | 1,301,901 | +1.48(+11.75%) |
Nov 01, 2023 | 12.51 | 12.62 | 11.80 | 12.60 | 1,184,283 | +0.10(+0.80%) |
Oct 31, 2023 | 12.92 | 13.14 | 12.15 | 12.50 | 1,526,152 | -0.52(-3.99%) |
Oct 30, 2023 | 12.75 | 14.01 | 12.61 | 13.02 | 1,487,174 | +0.64(+5.17%) |
Oct 27, 2023 | 12.71 | 12.83 | 12.24 | 12.38 | 573,418 | -0.29(-2.29%) |
Oct 26, 2023 | 11.76 | 12.81 | 11.01 | 12.67 | 837,209 | +1.00(+8.57%) |
Oct 25, 2023 | 11.01 | 11.84 | 10.93 | 11.67 | 564,496 | +0.47(+4.20%) |
Oct 24, 2023 | 11.13 | 11.50 | 11.01 | 11.20 | 1,488,066 | +0.08(+0.72%) |
Oct 23, 2023 | 11.27 | 11.60 | 11.05 | 11.12 | 651,912 | -0.46(-3.97%) |
Oct 20, 2023 | 11.80 | 11.94 | 11.46 | 11.58 | 490,830 | -0.18(-1.53%) |
Oct 19, 2023 | 11.88 | 11.95 | 11.44 | 11.76 | 1,364,485 | -0.07(-0.59%) |
Oct 18, 2023 | 12.00 | 12.09 | 11.77 | 11.83 | 559,596 | -0.28(-2.31%) |
Oct 17, 2023 | 11.89 | 12.47 | 11.73 | 12.11 | 605,187 | +0.23(+1.94%) |
Oct 16, 2023 | 12.36 | 12.35 | 11.81 | 11.88 | 535,626 | -0.46(-3.73%) |
Oct 13, 2023 | 12.19 | 12.41 | 11.82 | 12.34 | 1,087,598 | +0.19(+1.56%) |
Oct 12, 2023 | 13.13 | 13.15 | 12.14 | 12.15 | 1,623,567 | -1.14(-8.58%) |
Oct 11, 2023 | 14.10 | 14.10 | 13.01 | 13.29 | 615,498 | -0.81(-5.74%) |
Oct 10, 2023 | 13.91 | 14.33 | 13.40 | 14.10 | 1,325,731 | +0.26(+1.88%) |
Oct 09, 2023 | 13.90 | 14.00 | 13.44 | 13.84 | 500,733 | -0.24(-1.70%) |
Oct 06, 2023 | 14.17 | 14.37 | 13.82 | 14.08 | 588,450 | -0.46(-3.16%) |
Oct 05, 2023 | 14.12 | 14.71 | 13.78 | 14.54 | 473,294 | +0.38(+2.68%) |
Oct 04, 2023 | 14.04 | 14.33 | 13.56 | 14.16 | 962,351 | +0.07(+0.50%) |
Oct 03, 2023 | 14.51 | 14.54 | 13.75 | 14.09 | 889,111 | -0.51(-3.49%) |
Oct 02, 2023 | 15.35 | 15.35 | 14.40 | 14.60 | 657,727 | -0.74(-4.82%) |
Sep 29, 2023 | 15.31 | 15.40 | 14.64 | 15.34 | 494,611 | +0.18(+1.19%) |
Sep 28, 2023 | 15.37 | 15.55 | 14.87 | 15.16 | 430,107 | -0.21(-1.37%) |
Sep 27, 2023 | 15.55 | 15.69 | 15.19 | 15.37 | 346,627 | -0.16(-1.03%) |
Sep 26, 2023 | 15.52 | 15.86 | 15.20 | 15.53 | 474,739 | +0.09(+0.58%) |
Sep 25, 2023 | 15.67 | 15.90 | 15.39 | 15.44 | 453,051 | -0.10(-0.64%) |
Sep 22, 2023 | 15.76 | 15.80 | 15.35 | 15.54 | 377,844 | -0.20(-1.27%) |
Sep 21, 2023 | 16.22 | 16.22 | 15.62 | 15.74 | 628,242 | -0.63(-3.85%) |
Sep 20, 2023 | 17.11 | 17.11 | 16.31 | 16.37 | 389,256 | -0.68(-3.99%) |
Sep 19, 2023 | 17.40 | 17.49 | 16.86 | 17.05 | 298,451 | -0.23(-1.33%) |
Sep 18, 2023 | 17.45 | 17.50 | 17.00 | 17.28 | 479,451 | -0.25(-1.43%) |
Sep 15, 2023 | 17.50 | 17.70 | 17.23 | 17.53 | 1,306,695 | +0.01(+0.06%) |
Sep 14, 2023 | 16.88 | 17.60 | 16.85 | 17.52 | 594,569 | +0.77(+4.60%) |
Sep 13, 2023 | 17.60 | 17.73 | 16.40 | 16.75 | 1,366,775 | -1.00(-5.63%) |
Sep 12, 2023 | 17.85 | 18.58 | 17.65 | 17.75 | 750,936 | -0.12(-0.67%) |
Sep 11, 2023 | 18.18 | 18.48 | 17.78 | 17.87 | 771,076 | -0.31(-1.71%) |
Sep 08, 2023 | 18.80 | 18.80 | 18.10 | 18.18 | 905,213 | -0.55(-2.94%) |
Sep 07, 2023 | 18.75 | 19.00 | 18.18 | 18.73 | 422,823 | -0.22(-1.16%) |
Sep 06, 2023 | 19.38 | 19.77 | 18.86 | 18.95 | 715,150 | -0.40(-2.07%) |
Sep 05, 2023 | 19.08 | 19.37 | 18.78 | 19.35 | 557,432 | +0.24(+1.26%) |
Sep 01, 2023 | 18.28 | 19.12 | 18.28 | 19.11 | 600,352 | +0.98(+5.41%) |
Aug 31, 2023 | 18.40 | 18.63 | 18.13 | 18.13 | 398,699 | -0.38(-2.05%) |
Aug 30, 2023 | 18.50 | 18.71 | 18.12 | 18.51 | 487,484 | +0.07(+0.38%) |
Aug 29, 2023 | 18.61 | 18.86 | 18.24 | 18.44 | 294,265 | -0.16(-0.86%) |
Aug 28, 2023 | 18.76 | 18.95 | 18.33 | 18.60 | 429,528 | -0.08(-0.43%) |
Aug 25, 2023 | 18.81 | 18.99 | 18.28 | 18.68 | 442,210 | -0.12(-0.64%) |
Aug 24, 2023 | 18.98 | 19.06 | 18.34 | 18.80 | 729,363 | -0.20(-1.05%) |
Aug 23, 2023 | 19.71 | 19.87 | 18.96 | 19.00 | 245,225 | -0.62(-3.16%) |
Aug 22, 2023 | 19.90 | 20.05 | 19.49 | 19.62 | 238,709 | -0.27(-1.36%) |
Aug 21, 2023 | 19.45 | 20.48 | 19.18 | 19.89 | 437,432 | +0.44(+2.26%) |
Aug 18, 2023 | 18.79 | 19.56 | 18.74 | 19.45 | 313,151 | +0.41(+2.15%) |
Aug 17, 2023 | 19.39 | 19.50 | 18.92 | 19.04 | 316,880 | -0.40(-2.06%) |
Aug 16, 2023 | 19.52 | 19.76 | 19.17 | 19.44 | 348,627 | -0.12(-0.61%) |
Aug 15, 2023 | 19.81 | 20.14 | 19.50 | 19.56 | 521,284 | -0.25(-1.26%) |
Aug 14, 2023 | 19.32 | 19.89 | 19.27 | 19.81 | 767,879 | +0.19(+0.97%) |
Aug 11, 2023 | 19.52 | 19.85 | 19.24 | 19.62 | 286,775 | +0.10(+0.51%) |
Aug 10, 2023 | 19.30 | 19.68 | 19.03 | 19.52 | 479,548 | +0.26(+1.35%) |
Aug 09, 2023 | 18.79 | 19.91 | 18.73 | 19.26 | 855,212 | +0.51(+2.72%) |
Aug 08, 2023 | 17.80 | 18.78 | 17.68 | 18.75 | 1,079,583 | +1.01(+5.69%) |
Aug 07, 2023 | 18.61 | 18.61 | 17.49 | 17.74 | 996,542 | -0.83(-4.47%) |
Aug 04, 2023 | 18.23 | 18.76 | 17.91 | 18.57 | 495,040 | +0.47(+2.60%) |
Aug 03, 2023 | 18.18 | 18.27 | 17.85 | 18.10 | 575,454 | -0.26(-1.42%) |
Aug 02, 2023 | 18.45 | 18.60 | 18.17 | 18.36 | 505,036 | -0.29(-1.55%) |
Aug 01, 2023 | 18.74 | 18.88 | 18.39 | 18.65 | 507,340 | -0.11(-0.59%) |
Jul 31, 2023 | 18.68 | 18.96 | 18.42 | 18.76 | 308,709 | +0.04(+0.21%) |
Jul 28, 2023 | 18.40 | 19.29 | 18.21 | 18.72 | 692,596 | +0.54(+2.97%) |
Jul 27, 2023 | 18.87 | 19.03 | 18.05 | 18.18 | 922,224 | -0.54(-2.88%) |
Jul 26, 2023 | 18.90 | 19.19 | 18.55 | 18.72 | 586,504 | -0.25(-1.32%) |
Jul 25, 2023 | 20.01 | 20.02 | 18.96 | 18.97 | 672,790 | -1.15(-5.72%) |
Jul 24, 2023 | 20.41 | 20.75 | 19.75 | 20.12 | 1,180,372 | -0.38(-1.85%) |
Jul 21, 2023 | 20.60 | 21.09 | 19.86 | 20.50 | 823,847 | +0.00(+0.00%) |
Jul 20, 2023 | 21.79 | 22.44 | 20.34 | 20.50 | 1,304,247 | -1.26(-5.79%) |
Jul 19, 2023 | 22.43 | 22.64 | 21.70 | 21.76 | 409,503 | -0.40(-1.81%) |
Jul 18, 2023 | 22.96 | 23.27 | 21.95 | 22.16 | 618,153 | -0.77(-3.36%) |
Jul 17, 2023 | 22.64 | 23.14 | 22.27 | 22.93 | 859,698 | +0.71(+3.20%) |
Jul 14, 2023 | 21.22 | 22.33 | 21.01 | 22.22 | 814,502 | +0.80(+3.73%) |
Jul 13, 2023 | 20.19 | 21.59 | 20.15 | 21.42 | 1,153,818 | +1.32(+6.57%) |
Jul 12, 2023 | 20.78 | 20.92 | 19.98 | 20.10 | 1,358,334 | -0.40(-1.95%) |
Jul 11, 2023 | 19.70 | 22.21 | 19.62 | 20.50 | 4,736,782 | -4.02(-16.39%) |
Jul 10, 2023 | 23.39 | 24.68 | 23.23 | 24.52 | 798,353 | +1.18(+5.06%) |
Jul 07, 2023 | 23.31 | 23.75 | 23.11 | 23.34 | 365,793 | +0.06(+0.26%) |
Jul 06, 2023 | 24.36 | 24.36 | 23.18 | 23.28 | 533,007 | -1.03(-4.24%) |
Jul 05, 2023 | 24.68 | 24.84 | 23.81 | 24.31 | 531,470 | -0.39(-1.58%) |
Jul 03, 2023 | 23.72 | 25.05 | 23.64 | 24.70 | 405,687 | +0.91(+3.83%) |
Jun 30, 2023 | 24.20 | 24.59 | 23.64 | 23.79 | 829,400 | -0.15(-0.63%) |
Jun 29, 2023 | 23.91 | 24.15 | 23.68 | 23.94 | 613,731 | +0.00(+0.00%) |
Jun 28, 2023 | 23.88 | 24.24 | 23.56 | 23.94 | 519,948 | +0.16(+0.67%) |
Jun 27, 2023 | 23.64 | 23.93 | 22.98 | 23.78 | 848,153 | +0.18(+0.74%) |
Jun 26, 2023 | 25.57 | 25.57 | 23.14 | 23.61 | 698,803 | -2.11(-8.22%) |
Jun 23, 2023 | 26.36 | 26.75 | 25.60 | 25.72 | 942,367 | -0.94(-3.53%) |
Jun 22, 2023 | 26.84 | 27.45 | 25.86 | 26.66 | 901,975 | -0.38(-1.41%) |
Jun 21, 2023 | 24.96 | 27.50 | 24.96 | 27.04 | 595,153 | +2.00(+7.99%) |
Jun 20, 2023 | 27.11 | 27.30 | 24.25 | 25.04 | 1,319,996 | -2.08(-7.67%) |
Jun 16, 2023 | 28.12 | 28.35 | 26.53 | 27.12 | 2,505,890 | -0.75(-2.69%) |
Jun 15, 2023 | 27.66 | 28.10 | 27.26 | 27.87 | 464,472 | +0.20(+0.72%) |
Jun 14, 2023 | 27.36 | 27.98 | 26.77 | 27.67 | 958,706 | +1.13(+4.26%) |
Jun 13, 2023 | 25.45 | 26.67 | 25.45 | 26.54 | 802,018 | +1.04(+4.08%) |
Jun 12, 2023 | 25.75 | 26.55 | 25.42 | 25.50 | 501,852 | -0.02(-0.08%) |
Jun 09, 2023 | 25.48 | 25.96 | 25.11 | 25.52 | 409,569 | +0.05(+0.20%) |
Jun 08, 2023 | 25.15 | 25.50 | 24.69 | 25.47 | 391,687 | +0.31(+1.23%) |
Jun 07, 2023 | 24.99 | 25.29 | 24.75 | 25.16 | 359,375 | +0.17(+0.68%) |
Jun 06, 2023 | 24.89 | 25.16 | 24.69 | 24.99 | 579,641 | +0.12(+0.48%) |
Jun 05, 2023 | 24.27 | 25.09 | 24.04 | 24.87 | 577,900 | +0.49(+2.01%) |
Jun 02, 2023 | 24.61 | 24.86 | 23.80 | 24.38 | 464,658 | -0.12(-0.49%) |
Jun 01, 2023 | 24.07 | 24.97 | 23.90 | 24.50 | 733,922 | +0.67(+2.81%) |
May 31, 2023 | 24.00 | 24.49 | 23.72 | 23.83 | 747,365 | -0.16(-0.67%) |
May 30, 2023 | 24.47 | 24.62 | 23.53 | 23.99 | 374,282 | +0.26(+1.10%) |
May 26, 2023 | 23.79 | 24.02 | 23.34 | 23.73 | 272,021 | -0.08(-0.34%) |
May 25, 2023 | 23.90 | 24.02 | 23.25 | 23.81 | 424,113 | -0.16(-0.67%) |
May 24, 2023 | 24.82 | 25.03 | 23.63 | 23.97 | 681,835 | -0.91(-3.66%) |
May 23, 2023 | 24.67 | 25.17 | 24.45 | 24.88 | 848,733 | +0.12(+0.48%) |
May 22, 2023 | 23.27 | 24.87 | 23.00 | 24.76 | 1,248,160 | +1.67(+7.23%) |
May 19, 2023 | 22.94 | 23.37 | 22.59 | 23.09 | 464,621 | +0.52(+2.30%) |
May 18, 2023 | 22.81 | 23.00 | 21.96 | 22.57 | 470,835 | -0.34(-1.48%) |
May 17, 2023 | 23.47 | 23.47 | 22.50 | 22.91 | 429,264 | -0.51(-2.18%) |
May 16, 2023 | 23.02 | 23.61 | 22.80 | 23.42 | 1,063,285 | -0.01(-0.04%) |
May 15, 2023 | 23.59 | 24.41 | 23.32 | 23.43 | 1,072,487 | +0.00(+0.00%) |
May 12, 2023 | 23.85 | 24.36 | 23.37 | 23.43 | 520,991 | -0.41(-1.72%) |
May 11, 2023 | 25.22 | 25.64 | 23.51 | 23.84 | 787,375 | -1.53(-6.03%) |
May 10, 2023 | 24.73 | 26.08 | 23.50 | 25.37 | 1,028,180 | -0.31(-1.21%) |
May 09, 2023 | 25.46 | 26.05 | 24.78 | 25.68 | 772,561 | +0.19(+0.75%) |
May 08, 2023 | 26.37 | 26.41 | 24.89 | 25.49 | 832,904 | -0.81(-3.08%) |
May 05, 2023 | 27.78 | 28.00 | 26.26 | 26.30 | 679,413 | -1.15(-4.19%) |
May 04, 2023 | 27.79 | 28.29 | 26.61 | 27.45 | 560,271 | -0.34(-1.22%) |
May 03, 2023 | 28.07 | 28.34 | 27.70 | 27.79 | 583,841 | -0.10(-0.36%) |
May 02, 2023 | 28.52 | 28.99 | 27.51 | 27.89 | 713,396 | -0.75(-2.62%) |
May 01, 2023 | 28.01 | 28.96 | 28.00 | 28.64 | 638,580 | +0.61(+2.18%) |
Apr 28, 2023 | 27.57 | 28.46 | 27.29 | 28.03 | 612,101 | +0.28(+1.01%) |
Apr 27, 2023 | 27.71 | 28.17 | 27.57 | 27.75 | 267,895 | +0.12(+0.43%) |
Apr 26, 2023 | 27.99 | 28.21 | 27.13 | 27.63 | 401,875 | -0.59(-2.09%) |
Apr 25, 2023 | 29.09 | 29.56 | 27.94 | 28.22 | 456,432 | -0.86(-2.96%) |
Apr 24, 2023 | 29.57 | 30.30 | 28.80 | 29.08 | 310,568 | -0.59(-1.99%) |
Apr 21, 2023 | 28.58 | 30.08 | 28.50 | 29.67 | 424,801 | +0.93(+3.24%) |
Apr 20, 2023 | 29.18 | 29.95 | 28.67 | 28.74 | 556,935 | -0.49(-1.68%) |
Apr 19, 2023 | 28.64 | 29.89 | 28.23 | 29.23 | 841,704 | +0.67(+2.35%) |
Apr 18, 2023 | 27.58 | 28.62 | 26.65 | 28.56 | 829,050 | +1.78(+6.65%) |
Apr 17, 2023 | 25.94 | 27.19 | 25.81 | 26.78 | 1,331,727 | +1.58(+6.27%) |
Apr 14, 2023 | 26.16 | 26.31 | 25.13 | 25.20 | 288,638 | -1.04(-3.96%) |
Apr 13, 2023 | 25.90 | 27.03 | 25.85 | 26.24 | 631,189 | +1.20(+4.79%) |
Apr 12, 2023 | 24.81 | 25.55 | 24.50 | 25.04 | 544,204 | +0.01(+0.04%) |
Apr 11, 2023 | 24.70 | 25.27 | 24.46 | 25.03 | 366,870 | +0.36(+1.46%) |
Apr 10, 2023 | 25.22 | 25.57 | 24.41 | 24.67 | 648,668 | -0.74(-2.91%) |
Apr 06, 2023 | 25.01 | 25.59 | 24.66 | 25.41 | 337,618 | +0.49(+1.97%) |
Apr 05, 2023 | 25.17 | 25.58 | 24.61 | 24.92 | 373,953 | -0.35(-1.39%) |
Apr 04, 2023 | 25.34 | 25.60 | 24.61 | 25.27 | 429,282 | -0.16(-0.63%) |
Apr 03, 2023 | 25.43 | 25.80 | 25.10 | 25.43 | 743,089 | -0.01(-0.04%) |
Mar 31, 2023 | 25.24 | 26.01 | 25.21 | 25.44 | 763,115 | +0.40(+1.60%) |
Mar 30, 2023 | 25.99 | 26.04 | 24.76 | 25.04 | 626,709 | -0.57(-2.23%) |
Mar 29, 2023 | 25.28 | 25.74 | 25.11 | 25.61 | 285,020 | +0.57(+2.28%) |
Mar 28, 2023 | 25.61 | 25.95 | 25.02 | 25.04 | 208,651 | -0.59(-2.30%) |
Mar 27, 2023 | 25.61 | 26.27 | 25.46 | 25.63 | 421,762 | -0.11(-0.43%) |
Mar 24, 2023 | 25.42 | 25.86 | 25.04 | 25.74 | 317,990 | +0.24(+0.94%) |
Mar 23, 2023 | 26.06 | 26.13 | 25.02 | 25.50 | 457,045 | -0.35(-1.35%) |
Mar 22, 2023 | 26.76 | 27.21 | 25.77 | 25.85 | 473,507 | -0.87(-3.26%) |
Mar 21, 2023 | 28.25 | 28.48 | 26.70 | 26.72 | 349,834 | -1.32(-4.71%) |
Mar 20, 2023 | 27.43 | 28.17 | 26.76 | 28.04 | 560,712 | +0.59(+2.15%) |
Mar 17, 2023 | 28.57 | 28.75 | 26.66 | 27.45 | 1,997,757 | -1.15(-4.02%) |
Mar 16, 2023 | 28.15 | 28.67 | 27.22 | 28.60 | 340,363 | +0.13(+0.46%) |
Mar 15, 2023 | 27.87 | 28.68 | 27.87 | 28.47 | 420,507 | -0.06(-0.21%) |
Mar 14, 2023 | 30.16 | 31.10 | 27.96 | 28.53 | 593,734 | -0.32(-1.11%) |
Mar 13, 2023 | 28.09 | 29.37 | 28.09 | 28.85 | 589,276 | +0.44(+1.55%) |
Mar 10, 2023 | 29.42 | 29.42 | 27.95 | 28.41 | 682,582 | -0.90(-3.07%) |
Mar 09, 2023 | 29.81 | 29.81 | 28.23 | 29.31 | 705,121 | -0.16(-0.54%) |
Mar 08, 2023 | 28.91 | 33.00 | 27.80 | 29.47 | 1,570,971 | -3.45(-10.48%) |
Mar 07, 2023 | 32.46 | 33.16 | 32.35 | 32.92 | 376,649 | +0.27(+0.83%) |
Mar 06, 2023 | 32.85 | 32.85 | 32.10 | 32.65 | 252,182 | -0.31(-0.94%) |
Mar 03, 2023 | 32.68 | 33.31 | 32.48 | 32.96 | 511,018 | +0.41(+1.26%) |
Mar 02, 2023 | 32.84 | 32.90 | 31.91 | 32.55 | 410,456 | -0.51(-1.54%) |
Mar 01, 2023 | 32.96 | 33.20 | 32.68 | 33.06 | 355,289 | +0.30(+0.92%) |
Feb 28, 2023 | 32.49 | 33.51 | 32.49 | 32.76 | 341,236 | +0.08(+0.24%) |
Feb 27, 2023 | 32.90 | 33.69 | 32.41 | 32.68 | 256,207 | -0.22(-0.67%) |
Feb 24, 2023 | 33.25 | 34.70 | 32.51 | 32.90 | 399,357 | -0.69(-2.05%) |
Feb 23, 2023 | 33.09 | 34.10 | 32.92 | 33.59 | 353,628 | +0.80(+2.44%) |
Feb 22, 2023 | 32.58 | 32.83 | 32.09 | 32.79 | 870,672 | +0.33(+1.02%) |
Feb 21, 2023 | 32.76 | 32.89 | 31.90 | 32.46 | 769,891 | -0.51(-1.55%) |
Feb 17, 2023 | 32.97 | 33.40 | 32.55 | 32.97 | 492,938 | +0.11(+0.33%) |
Feb 16, 2023 | 32.60 | 33.12 | 32.41 | 32.86 | 371,931 | +0.20(+0.61%) |
Feb 15, 2023 | 32.61 | 32.96 | 32.09 | 32.66 | 457,069 | -0.21(-0.64%) |
Feb 14, 2023 | 32.67 | 33.66 | 32.39 | 32.87 | 303,773 | -0.08(-0.24%) |
Feb 13, 2023 | 33.28 | 34.65 | 32.73 | 32.95 | 478,565 | -0.27(-0.81%) |
Feb 10, 2023 | 34.57 | 35.08 | 33.19 | 33.22 | 705,351 | -1.47(-4.24%) |
Feb 09, 2023 | 34.47 | 35.35 | 34.08 | 34.69 | 285,901 | +0.49(+1.43%) |
Feb 08, 2023 | 34.22 | 35.33 | 33.95 | 34.20 | 361,698 | -0.53(-1.53%) |
Feb 07, 2023 | 35.85 | 36.30 | 34.25 | 34.73 | 533,808 | -1.07(-2.99%) |
Feb 06, 2023 | 33.33 | 37.08 | 32.38 | 35.80 | 971,518 | -1.68(-4.48%) |
Feb 03, 2023 | 36.77 | 38.00 | 36.55 | 37.48 | 354,232 | +0.39(+1.05%) |
Feb 02, 2023 | 37.36 | 37.46 | 36.12 | 37.09 | 380,644 | -0.21(-0.56%) |