Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.80 | 20.94 | 19.68 | 19.78 | 1,409,711 | -0.43(-2.13%) |
Feb 28, 2024 | 22.51 | 22.57 | 20.04 | 20.21 | 2,564,158 | -3.14(-13.45%) |
Feb 27, 2024 | 19.94 | 23.52 | 18.66 | 23.35 | 5,086,503 | +6.46(+38.25%) |
Feb 26, 2024 | 16.85 | 17.08 | 16.54 | 16.89 | 1,204,510 | -0.04(-0.24%) |
Feb 23, 2024 | 16.78 | 17.02 | 16.47 | 16.93 | 1,076,727 | +0.10(+0.59%) |
Feb 22, 2024 | 16.47 | 17.18 | 16.33 | 16.83 | 1,313,167 | +0.30(+1.81%) |
Feb 21, 2024 | 16.38 | 16.61 | 16.11 | 16.53 | 1,210,193 | -0.01(-0.06%) |
Feb 20, 2024 | 16.56 | 17.00 | 16.21 | 16.54 | 1,261,125 | -0.48(-2.82%) |
Feb 16, 2024 | 17.78 | 18.05 | 16.39 | 17.02 | 3,363,199 | -1.34(-7.30%) |
Feb 15, 2024 | 18.16 | 18.65 | 18.10 | 18.36 | 1,159,673 | +0.47(+2.63%) |
Feb 14, 2024 | 17.50 | 17.98 | 17.05 | 17.89 | 1,062,482 | +0.83(+4.87%) |
Feb 13, 2024 | 17.48 | 17.70 | 16.81 | 17.06 | 1,370,670 | -1.49(-8.03%) |
Feb 12, 2024 | 18.11 | 18.93 | 18.07 | 18.55 | 1,393,508 | +0.50(+2.77%) |
Feb 09, 2024 | 17.37 | 18.19 | 17.13 | 18.05 | 1,354,541 | +0.85(+4.94%) |
Feb 08, 2024 | 17.02 | 17.49 | 16.86 | 17.20 | 944,562 | +0.25(+1.47%) |
Feb 07, 2024 | 16.60 | 17.38 | 16.19 | 16.95 | 864,986 | +0.32(+1.92%) |
Feb 06, 2024 | 15.79 | 16.66 | 15.62 | 16.63 | 933,014 | +0.80(+5.05%) |
Feb 05, 2024 | 15.68 | 16.01 | 15.49 | 15.83 | 660,847 | -0.22(-1.37%) |
Feb 02, 2024 | 16.00 | 16.14 | 15.54 | 16.05 | 934,211 | -0.34(-2.07%) |
Feb 01, 2024 | 16.16 | 16.45 | 15.79 | 16.39 | 911,234 | +0.38(+2.37%) |
Jan 31, 2024 | 16.60 | 16.67 | 15.90 | 16.01 | 2,066,164 | -0.70(-4.19%) |
Jan 30, 2024 | 17.31 | 17.36 | 16.68 | 16.71 | 885,029 | -0.81(-4.62%) |
Jan 29, 2024 | 17.01 | 17.60 | 16.51 | 17.52 | 737,141 | +0.65(+3.85%) |
Jan 26, 2024 | 17.39 | 17.60 | 16.84 | 16.87 | 526,987 | -0.33(-1.92%) |
Jan 25, 2024 | 17.30 | 17.65 | 17.05 | 17.20 | 635,713 | +0.09(+0.53%) |
Jan 24, 2024 | 17.29 | 17.29 | 16.80 | 17.11 | 809,021 | +0.01(+0.06%) |
Jan 23, 2024 | 17.84 | 17.84 | 16.90 | 17.10 | 751,852 | -0.22(-1.27%) |
Jan 22, 2024 | 17.29 | 17.58 | 17.00 | 17.32 | 712,173 | +0.23(+1.35%) |
Jan 19, 2024 | 16.65 | 17.14 | 16.25 | 17.09 | 911,820 | +0.36(+2.15%) |
Jan 18, 2024 | 17.22 | 17.22 | 16.56 | 16.73 | 1,198,695 | -0.39(-2.28%) |
Jan 17, 2024 | 18.03 | 18.11 | 17.02 | 17.12 | 1,370,071 | -1.25(-6.80%) |
Jan 16, 2024 | 18.20 | 18.62 | 18.00 | 18.37 | 716,462 | -0.17(-0.92%) |
Jan 12, 2024 | 18.96 | 19.20 | 18.23 | 18.54 | 902,093 | -0.15(-0.80%) |
Jan 11, 2024 | 18.53 | 18.95 | 18.45 | 18.69 | 1,442,581 | -0.10(-0.53%) |
Jan 10, 2024 | 19.51 | 19.76 | 18.56 | 18.79 | 1,166,421 | -0.95(-4.81%) |
Jan 09, 2024 | 20.00 | 20.11 | 19.55 | 19.74 | 705,049 | -0.62(-3.05%) |
Jan 08, 2024 | 19.26 | 20.36 | 18.79 | 20.36 | 940,028 | +1.02(+5.27%) |
Jan 05, 2024 | 19.77 | 19.90 | 19.12 | 19.34 | 1,258,906 | -0.93(-4.59%) |
Jan 04, 2024 | 20.48 | 20.50 | 20.02 | 20.27 | 733,826 | -0.06(-0.30%) |
Jan 03, 2024 | 20.94 | 20.94 | 20.18 | 20.33 | 1,046,383 | -1.06(-4.96%) |
Jan 02, 2024 | 21.12 | 21.93 | 20.55 | 21.39 | 689,159 | -0.07(-0.33%) |
Dec 29, 2023 | 21.91 | 21.91 | 21.43 | 21.46 | 768,118 | -0.49(-2.23%) |
Dec 28, 2023 | 22.13 | 22.37 | 21.60 | 21.95 | 971,741 | -0.26(-1.17%) |
Dec 27, 2023 | 22.45 | 22.61 | 21.88 | 22.21 | 715,214 | -0.14(-0.63%) |
Dec 26, 2023 | 22.39 | 22.98 | 22.29 | 22.35 | 627,538 | +0.39(+1.78%) |
Dec 22, 2023 | 21.87 | 22.61 | 21.56 | 21.96 | 788,181 | +0.40(+1.86%) |
Dec 21, 2023 | 21.69 | 21.83 | 21.01 | 21.56 | 1,204,479 | +0.39(+1.84%) |
Dec 20, 2023 | 22.65 | 22.72 | 21.12 | 21.17 | 1,584,024 | -1.48(-6.53%) |
Dec 19, 2023 | 22.21 | 22.95 | 22.02 | 22.65 | 1,139,836 | +0.87(+3.99%) |
Dec 18, 2023 | 22.94 | 23.03 | 21.75 | 21.78 | 956,005 | -1.16(-5.06%) |
Dec 15, 2023 | 23.39 | 23.81 | 22.41 | 22.94 | 3,127,218 | -0.24(-1.04%) |
Dec 14, 2023 | 22.23 | 23.60 | 22.00 | 23.18 | 1,920,384 | +1.63(+7.56%) |
Dec 13, 2023 | 19.85 | 21.60 | 19.53 | 21.55 | 1,517,302 | +2.26(+11.72%) |
Dec 12, 2023 | 18.27 | 19.63 | 17.87 | 19.29 | 955,227 | +1.05(+5.76%) |
Dec 11, 2023 | 18.30 | 18.75 | 17.91 | 18.24 | 1,660,474 | -0.13(-0.71%) |
Dec 08, 2023 | 18.70 | 18.71 | 18.01 | 18.37 | 800,514 | -0.37(-1.97%) |
Dec 07, 2023 | 19.10 | 19.27 | 18.29 | 18.74 | 1,107,756 | -0.40(-2.09%) |
Dec 06, 2023 | 18.55 | 19.61 | 18.45 | 19.14 | 1,061,640 | +0.60(+3.24%) |
Dec 05, 2023 | 18.59 | 18.63 | 18.24 | 18.54 | 560,876 | -0.23(-1.23%) |
Dec 04, 2023 | 18.83 | 19.34 | 18.33 | 18.77 | 746,986 | -0.20(-1.05%) |
Dec 01, 2023 | 18.38 | 19.01 | 17.88 | 18.97 | 771,397 | +0.45(+2.43%) |
Nov 30, 2023 | 18.66 | 18.92 | 18.12 | 18.52 | 1,282,153 | +0.13(+0.71%) |
Nov 29, 2023 | 18.45 | 19.05 | 18.34 | 18.39 | 634,434 | +0.07(+0.38%) |
Nov 28, 2023 | 17.97 | 18.37 | 17.50 | 18.32 | 804,828 | +0.38(+2.12%) |
Nov 27, 2023 | 18.26 | 18.34 | 17.50 | 17.94 | 781,909 | -0.47(-2.55%) |
Nov 24, 2023 | 18.01 | 18.64 | 18.01 | 18.41 | 408,916 | +0.31(+1.71%) |
Nov 22, 2023 | 18.58 | 18.81 | 17.92 | 18.10 | 701,152 | -0.11(-0.60%) |
Nov 21, 2023 | 18.74 | 18.74 | 18.10 | 18.21 | 818,220 | -0.98(-5.11%) |
Nov 20, 2023 | 18.86 | 19.59 | 18.60 | 19.19 | 617,025 | +0.43(+2.29%) |
Nov 17, 2023 | 18.41 | 19.08 | 18.07 | 18.76 | 1,062,564 | +0.63(+3.47%) |
Nov 16, 2023 | 18.45 | 18.59 | 17.37 | 18.13 | 909,158 | -0.35(-1.89%) |
Nov 15, 2023 | 19.13 | 19.47 | 18.40 | 18.48 | 1,638,739 | -0.65(-3.40%) |
Nov 14, 2023 | 16.92 | 19.15 | 16.87 | 19.13 | 2,110,971 | +2.93(+18.09%) |
Nov 13, 2023 | 15.92 | 16.24 | 15.45 | 16.20 | 1,215,369 | -0.02(-0.12%) |
Nov 10, 2023 | 17.15 | 17.15 | 15.92 | 16.22 | 1,836,490 | -0.89(-5.20%) |
Nov 09, 2023 | 20.40 | 20.40 | 16.95 | 17.11 | 1,742,543 | -3.07(-15.21%) |
Nov 08, 2023 | 20.04 | 20.89 | 18.96 | 20.18 | 1,166,488 | -1.05(-4.95%) |
Nov 07, 2023 | 20.80 | 21.23 | 20.42 | 21.23 | 748,851 | +0.48(+2.31%) |
Nov 06, 2023 | 21.86 | 22.00 | 20.62 | 20.75 | 808,295 | -1.08(-4.95%) |
Nov 03, 2023 | 20.18 | 22.48 | 20.18 | 21.83 | 1,554,615 | +2.24(+11.43%) |
Nov 02, 2023 | 19.32 | 19.65 | 18.89 | 19.59 | 910,824 | +0.56(+2.94%) |
Nov 01, 2023 | 18.82 | 19.09 | 18.52 | 19.03 | 946,859 | +0.20(+1.06%) |
Oct 31, 2023 | 18.33 | 18.85 | 17.98 | 18.83 | 597,563 | +0.43(+2.34%) |
Oct 30, 2023 | 18.38 | 19.04 | 18.23 | 18.40 | 566,413 | +0.20(+1.10%) |
Oct 27, 2023 | 19.29 | 19.29 | 18.07 | 18.20 | 1,044,786 | -1.08(-5.60%) |
Oct 26, 2023 | 19.78 | 19.89 | 19.16 | 19.28 | 748,408 | -0.36(-1.83%) |
Oct 25, 2023 | 19.46 | 20.10 | 19.30 | 19.64 | 963,677 | -0.06(-0.30%) |
Oct 24, 2023 | 18.86 | 19.74 | 18.86 | 19.70 | 986,200 | +1.00(+5.35%) |
Oct 23, 2023 | 18.37 | 18.91 | 18.22 | 18.70 | 683,877 | +0.38(+2.07%) |
Oct 20, 2023 | 18.80 | 18.80 | 18.08 | 18.32 | 1,122,365 | -0.56(-2.97%) |
Oct 19, 2023 | 19.30 | 19.35 | 18.66 | 18.88 | 716,999 | -0.45(-2.33%) |
Oct 18, 2023 | 20.42 | 20.42 | 19.26 | 19.33 | 596,588 | -1.25(-6.07%) |
Oct 17, 2023 | 20.69 | 21.33 | 20.56 | 20.58 | 836,409 | -0.17(-0.82%) |
Oct 16, 2023 | 20.66 | 20.97 | 20.17 | 20.75 | 457,026 | -0.01(-0.05%) |
Oct 13, 2023 | 20.52 | 20.76 | 20.10 | 20.76 | 821,467 | +0.25(+1.22%) |
Oct 12, 2023 | 21.49 | 21.61 | 20.15 | 20.51 | 626,776 | -0.97(-4.52%) |
Oct 11, 2023 | 21.59 | 21.96 | 21.16 | 21.48 | 451,926 | -0.17(-0.79%) |
Oct 10, 2023 | 20.99 | 21.89 | 20.71 | 21.65 | 821,532 | +0.66(+3.14%) |
Oct 09, 2023 | 20.71 | 21.14 | 20.34 | 20.99 | 856,789 | +0.08(+0.38%) |
Oct 06, 2023 | 20.79 | 21.20 | 20.52 | 20.91 | 593,776 | -0.23(-1.09%) |
Oct 05, 2023 | 20.39 | 21.26 | 20.20 | 21.14 | 833,258 | +0.52(+2.52%) |
Oct 04, 2023 | 20.72 | 20.85 | 19.83 | 20.62 | 861,346 | -0.13(-0.63%) |
Oct 03, 2023 | 19.62 | 20.76 | 19.57 | 20.75 | 1,037,482 | +0.96(+4.85%) |
Oct 02, 2023 | 20.53 | 20.53 | 19.67 | 19.79 | 1,568,891 | -0.84(-4.07%) |
Sep 29, 2023 | 21.04 | 21.12 | 20.52 | 20.63 | 895,078 | -0.33(-1.57%) |
Sep 28, 2023 | 21.50 | 21.71 | 20.82 | 20.96 | 613,940 | -0.57(-2.65%) |
Sep 27, 2023 | 21.51 | 21.68 | 21.21 | 21.53 | 515,382 | +0.14(+0.65%) |
Sep 26, 2023 | 21.98 | 22.54 | 21.33 | 21.39 | 613,388 | -0.60(-2.73%) |
Sep 25, 2023 | 22.07 | 22.21 | 21.91 | 21.99 | 577,204 | -0.16(-0.72%) |
Sep 22, 2023 | 22.54 | 22.91 | 22.09 | 22.15 | 548,858 | -0.34(-1.51%) |
Sep 21, 2023 | 22.01 | 22.53 | 21.89 | 22.49 | 729,537 | +0.27(+1.22%) |
Sep 20, 2023 | 22.09 | 22.47 | 21.92 | 22.22 | 680,043 | +0.13(+0.59%) |
Sep 19, 2023 | 22.24 | 22.24 | 21.57 | 22.09 | 1,123,370 | -0.20(-0.90%) |
Sep 18, 2023 | 23.28 | 23.79 | 22.15 | 22.29 | 786,056 | -1.26(-5.35%) |
Sep 15, 2023 | 24.17 | 24.39 | 23.28 | 23.55 | 2,089,603 | -0.62(-2.57%) |
Sep 14, 2023 | 23.97 | 24.58 | 23.75 | 24.17 | 661,439 | +0.27(+1.13%) |
Sep 13, 2023 | 24.33 | 24.51 | 23.86 | 23.90 | 558,532 | -0.23(-0.95%) |
Sep 12, 2023 | 23.88 | 24.30 | 23.73 | 24.13 | 412,516 | +0.20(+0.84%) |
Sep 11, 2023 | 23.97 | 24.10 | 23.55 | 23.93 | 503,062 | -0.05(-0.21%) |
Sep 08, 2023 | 24.20 | 25.17 | 23.91 | 23.98 | 941,482 | -0.20(-0.83%) |
Sep 07, 2023 | 24.53 | 24.56 | 23.97 | 24.18 | 775,723 | -0.52(-2.11%) |
Sep 06, 2023 | 24.57 | 24.98 | 23.66 | 24.70 | 772,101 | +0.86(+3.61%) |
Sep 05, 2023 | 23.27 | 24.21 | 23.27 | 23.84 | 945,620 | +0.53(+2.27%) |
Sep 01, 2023 | 23.29 | 23.61 | 23.10 | 23.31 | 561,096 | +0.21(+0.91%) |
Aug 31, 2023 | 23.31 | 23.32 | 22.86 | 23.10 | 684,164 | -0.23(-0.99%) |
Aug 30, 2023 | 22.89 | 23.33 | 22.82 | 23.33 | 681,737 | +0.39(+1.70%) |
Aug 29, 2023 | 22.79 | 23.06 | 22.52 | 22.94 | 360,826 | +0.17(+0.75%) |
Aug 28, 2023 | 22.99 | 23.23 | 22.25 | 22.77 | 503,720 | -0.25(-1.09%) |
Aug 25, 2023 | 22.33 | 23.05 | 22.18 | 23.02 | 475,204 | +0.70(+3.14%) |
Aug 24, 2023 | 22.82 | 22.82 | 21.95 | 22.32 | 523,474 | -0.44(-1.93%) |
Aug 23, 2023 | 23.22 | 23.57 | 22.70 | 22.76 | 566,939 | -0.44(-1.90%) |
Aug 22, 2023 | 23.13 | 23.54 | 22.59 | 23.20 | 967,139 | -0.07(-0.30%) |
Aug 21, 2023 | 22.56 | 23.65 | 22.17 | 23.27 | 650,022 | +0.69(+3.06%) |
Aug 18, 2023 | 22.65 | 23.14 | 22.41 | 22.58 | 522,586 | -0.31(-1.35%) |
Aug 17, 2023 | 23.51 | 23.68 | 22.67 | 22.89 | 642,474 | -0.65(-2.76%) |
Aug 16, 2023 | 24.19 | 24.58 | 23.00 | 23.54 | 621,715 | -0.75(-3.09%) |
Aug 15, 2023 | 24.13 | 24.64 | 23.98 | 24.29 | 647,412 | -0.14(-0.57%) |
Aug 14, 2023 | 23.79 | 24.55 | 23.51 | 24.43 | 500,922 | +0.33(+1.37%) |
Aug 11, 2023 | 24.03 | 24.62 | 23.85 | 24.10 | 548,882 | -0.14(-0.58%) |
Aug 10, 2023 | 24.79 | 25.12 | 23.84 | 24.24 | 738,759 | -0.49(-1.98%) |
Aug 09, 2023 | 28.31 | 28.30 | 23.63 | 24.73 | 1,325,967 | -1.10(-4.26%) |
Aug 08, 2023 | 25.97 | 26.83 | 25.55 | 25.83 | 726,990 | -0.26(-1.00%) |
Aug 07, 2023 | 27.64 | 27.64 | 25.96 | 26.09 | 528,628 | -1.55(-5.61%) |
Aug 04, 2023 | 27.26 | 27.94 | 26.95 | 27.64 | 486,861 | +0.43(+1.58%) |
Aug 03, 2023 | 27.35 | 27.46 | 26.29 | 27.21 | 449,593 | -0.35(-1.27%) |
Aug 02, 2023 | 27.98 | 27.98 | 27.29 | 27.56 | 518,006 | -0.76(-2.68%) |
Aug 01, 2023 | 28.30 | 28.35 | 27.94 | 28.32 | 363,760 | -0.11(-0.39%) |
Jul 31, 2023 | 27.95 | 28.75 | 27.95 | 28.43 | 459,103 | +0.45(+1.61%) |
Jul 28, 2023 | 28.21 | 28.46 | 27.77 | 27.98 | 550,202 | +0.16(+0.58%) |
Jul 27, 2023 | 28.22 | 28.22 | 27.55 | 27.82 | 286,753 | -0.06(-0.22%) |
Jul 26, 2023 | 28.33 | 28.41 | 27.78 | 27.88 | 403,517 | -0.46(-1.62%) |
Jul 25, 2023 | 28.37 | 28.53 | 28.09 | 28.34 | 306,551 | -0.06(-0.21%) |
Jul 24, 2023 | 29.12 | 29.22 | 28.25 | 28.40 | 452,663 | -0.74(-2.54%) |
Jul 21, 2023 | 29.10 | 29.39 | 28.73 | 29.14 | 326,153 | +0.34(+1.18%) |
Jul 20, 2023 | 30.03 | 30.19 | 28.01 | 28.80 | 588,930 | -1.37(-4.54%) |
Jul 19, 2023 | 29.94 | 30.79 | 29.86 | 30.17 | 449,642 | +0.47(+1.58%) |
Jul 18, 2023 | 29.70 | 30.48 | 29.59 | 29.70 | 440,958 | +0.20(+0.68%) |
Jul 17, 2023 | 29.44 | 29.95 | 29.29 | 29.50 | 344,407 | +0.17(+0.58%) |
Jul 14, 2023 | 29.31 | 29.62 | 28.75 | 29.33 | 293,738 | +0.00(+0.00%) |
Jul 13, 2023 | 29.50 | 29.84 | 29.23 | 29.33 | 316,261 | -0.13(-0.44%) |
Jul 12, 2023 | 29.66 | 29.68 | 28.88 | 29.46 | 326,594 | +0.43(+1.48%) |
Jul 11, 2023 | 29.11 | 29.13 | 28.63 | 29.03 | 442,074 | -0.14(-0.48%) |
Jul 10, 2023 | 29.17 | 29.54 | 28.94 | 29.17 | 666,716 | -0.11(-0.38%) |
Jul 07, 2023 | 29.25 | 29.57 | 29.07 | 29.28 | 464,074 | +0.20(+0.69%) |
Jul 06, 2023 | 29.66 | 29.66 | 28.78 | 29.08 | 566,248 | -0.83(-2.77%) |
Jul 05, 2023 | 29.89 | 30.03 | 29.27 | 29.91 | 678,993 | +0.23(+0.77%) |
Jul 03, 2023 | 29.35 | 29.75 | 29.14 | 29.68 | 258,013 | +0.17(+0.58%) |
Jun 30, 2023 | 29.66 | 30.03 | 29.25 | 29.51 | 550,548 | +0.15(+0.51%) |
Jun 29, 2023 | 29.87 | 30.12 | 29.05 | 29.36 | 482,830 | -0.62(-2.07%) |
Jun 28, 2023 | 29.23 | 30.24 | 28.81 | 29.98 | 1,016,652 | +0.81(+2.78%) |
Jun 27, 2023 | 28.85 | 29.39 | 28.35 | 29.17 | 726,948 | +0.50(+1.74%) |
Jun 26, 2023 | 28.82 | 29.14 | 28.25 | 28.67 | 712,200 | -0.25(-0.86%) |
Jun 23, 2023 | 30.30 | 30.63 | 28.89 | 28.92 | 2,357,482 | -1.74(-5.68%) |
Jun 22, 2023 | 30.99 | 31.03 | 30.49 | 30.66 | 577,088 | -0.45(-1.45%) |
Jun 21, 2023 | 31.21 | 31.45 | 30.16 | 31.11 | 858,657 | -0.50(-1.58%) |
Jun 20, 2023 | 30.25 | 33.11 | 30.24 | 31.61 | 1,736,188 | +0.57(+1.84%) |
Jun 16, 2023 | 33.31 | 33.31 | 30.93 | 31.04 | 1,429,371 | -1.45(-4.46%) |
Jun 15, 2023 | 32.19 | 32.68 | 31.03 | 32.49 | 622,600 | +0.02(+0.06%) |
Jun 14, 2023 | 32.99 | 33.12 | 31.88 | 32.47 | 1,226,105 | -0.49(-1.49%) |
Jun 13, 2023 | 31.00 | 33.12 | 30.91 | 32.96 | 1,336,278 | +2.22(+7.22%) |
Jun 12, 2023 | 30.59 | 31.27 | 30.21 | 30.74 | 568,148 | +0.22(+0.72%) |
Jun 09, 2023 | 31.10 | 31.36 | 30.50 | 30.52 | 417,783 | -0.55(-1.77%) |
Jun 08, 2023 | 30.64 | 31.11 | 29.87 | 31.07 | 577,450 | +0.29(+0.94%) |
Jun 07, 2023 | 30.61 | 31.35 | 30.02 | 30.78 | 648,329 | +0.20(+0.65%) |
Jun 06, 2023 | 30.51 | 30.96 | 30.11 | 30.58 | 959,887 | +0.12(+0.39%) |
Jun 05, 2023 | 30.87 | 31.58 | 30.30 | 30.46 | 634,243 | -1.06(-3.36%) |
Jun 02, 2023 | 31.22 | 31.64 | 30.72 | 31.52 | 511,142 | +0.60(+1.94%) |
Jun 01, 2023 | 30.22 | 31.20 | 29.95 | 30.92 | 607,831 | +0.70(+2.32%) |
May 31, 2023 | 29.55 | 30.84 | 29.35 | 30.22 | 1,368,407 | +0.95(+3.25%) |
May 30, 2023 | 30.09 | 30.48 | 28.90 | 29.27 | 734,480 | -0.69(-2.30%) |
May 26, 2023 | 29.86 | 30.30 | 29.52 | 29.96 | 698,176 | +0.15(+0.50%) |
May 25, 2023 | 31.39 | 31.39 | 29.53 | 29.81 | 760,207 | -1.59(-5.06%) |
May 24, 2023 | 31.64 | 31.75 | 30.93 | 31.40 | 537,288 | -0.56(-1.75%) |
May 23, 2023 | 31.50 | 32.36 | 31.09 | 31.96 | 627,881 | +0.45(+1.43%) |
May 22, 2023 | 31.95 | 32.76 | 31.20 | 31.51 | 755,931 | -0.07(-0.22%) |
May 19, 2023 | 30.81 | 31.83 | 30.74 | 31.58 | 612,207 | +1.23(+4.05%) |
May 18, 2023 | 29.65 | 30.42 | 29.16 | 30.35 | 826,879 | +0.61(+2.05%) |
May 17, 2023 | 29.42 | 29.88 | 28.73 | 29.74 | 504,983 | +0.44(+1.50%) |
May 16, 2023 | 31.38 | 31.38 | 29.15 | 29.30 | 1,133,326 | -2.72(-8.49%) |
May 15, 2023 | 28.07 | 32.61 | 28.07 | 32.02 | 1,608,890 | +4.06(+14.52%) |
May 12, 2023 | 27.77 | 27.97 | 27.35 | 27.96 | 490,408 | +0.27(+0.98%) |
May 11, 2023 | 28.37 | 28.57 | 27.52 | 27.69 | 697,865 | -0.68(-2.40%) |
May 10, 2023 | 27.61 | 28.72 | 27.14 | 28.37 | 893,743 | +1.05(+3.84%) |
May 09, 2023 | 26.60 | 27.62 | 26.14 | 27.32 | 696,667 | +0.76(+2.86%) |
May 08, 2023 | 26.46 | 26.66 | 26.02 | 26.56 | 394,719 | +0.04(+0.15%) |
May 05, 2023 | 27.00 | 27.11 | 25.84 | 26.52 | 536,624 | +0.04(+0.15%) |
May 04, 2023 | 25.80 | 26.63 | 25.10 | 26.48 | 732,811 | +0.62(+2.40%) |
May 03, 2023 | 24.69 | 26.12 | 24.69 | 25.86 | 731,869 | +1.48(+6.07%) |
May 02, 2023 | 25.57 | 25.62 | 24.32 | 24.38 | 989,575 | -1.42(-5.50%) |
May 01, 2023 | 24.85 | 25.96 | 24.76 | 25.80 | 634,539 | +0.96(+3.86%) |
Apr 28, 2023 | 24.20 | 25.25 | 23.79 | 24.84 | 528,386 | +0.67(+2.77%) |
Apr 27, 2023 | 24.44 | 24.84 | 24.04 | 24.17 | 569,060 | -0.20(-0.82%) |
Apr 26, 2023 | 23.80 | 24.62 | 23.64 | 24.37 | 610,660 | +0.41(+1.71%) |
Apr 25, 2023 | 24.78 | 24.85 | 23.80 | 23.96 | 898,972 | -0.99(-3.97%) |
Apr 24, 2023 | 25.14 | 25.28 | 24.68 | 24.95 | 844,031 | -0.17(-0.68%) |
Apr 21, 2023 | 24.89 | 25.39 | 24.72 | 25.12 | 545,219 | +0.33(+1.33%) |
Apr 20, 2023 | 24.80 | 25.00 | 24.47 | 24.79 | 638,940 | -0.19(-0.76%) |
Apr 19, 2023 | 24.84 | 25.16 | 24.68 | 24.98 | 495,268 | -0.14(-0.56%) |
Apr 18, 2023 | 25.71 | 25.71 | 25.07 | 25.12 | 604,977 | -0.42(-1.64%) |
Apr 17, 2023 | 24.80 | 25.72 | 24.79 | 25.54 | 771,845 | +0.83(+3.36%) |
Apr 14, 2023 | 24.65 | 24.83 | 24.21 | 24.71 | 811,340 | -0.03(-0.12%) |
Apr 13, 2023 | 24.18 | 25.12 | 24.12 | 24.74 | 637,854 | +0.61(+2.53%) |
Apr 12, 2023 | 25.50 | 25.50 | 23.57 | 24.13 | 899,608 | +0.29(+1.22%) |
Apr 11, 2023 | 24.02 | 24.02 | 23.21 | 23.84 | 1,039,745 | -0.23(-0.96%) |
Apr 10, 2023 | 24.02 | 24.21 | 23.58 | 24.07 | 577,542 | -0.21(-0.86%) |
Apr 06, 2023 | 24.37 | 24.37 | 23.61 | 24.28 | 772,184 | +0.17(+0.71%) |
Apr 05, 2023 | 23.37 | 24.14 | 23.37 | 24.11 | 818,924 | +0.45(+1.90%) |
Apr 04, 2023 | 23.39 | 23.68 | 23.09 | 23.66 | 1,016,202 | +0.29(+1.24%) |
Apr 03, 2023 | 22.90 | 23.65 | 22.72 | 23.37 | 677,081 | +0.33(+1.43%) |
Mar 31, 2023 | 22.10 | 23.11 | 21.96 | 23.04 | 1,096,710 | +1.13(+5.16%) |
Mar 30, 2023 | 23.27 | 23.54 | 21.74 | 21.91 | 863,303 | -1.18(-5.11%) |
Mar 29, 2023 | 23.04 | 23.72 | 22.85 | 23.09 | 653,152 | +0.27(+1.18%) |
Mar 28, 2023 | 23.13 | 23.42 | 22.75 | 22.82 | 377,036 | -0.45(-1.93%) |
Mar 27, 2023 | 23.00 | 23.51 | 22.92 | 23.27 | 401,835 | +0.37(+1.62%) |
Mar 24, 2023 | 22.68 | 22.95 | 22.23 | 22.90 | 729,057 | -0.01(-0.04%) |
Mar 23, 2023 | 22.97 | 23.25 | 22.62 | 22.91 | 682,379 | +0.33(+1.46%) |
Mar 22, 2023 | 23.17 | 23.30 | 22.57 | 22.58 | 701,631 | -0.68(-2.92%) |
Mar 21, 2023 | 23.57 | 23.68 | 23.04 | 23.26 | 713,684 | -0.07(-0.30%) |
Mar 20, 2023 | 23.24 | 23.79 | 23.01 | 23.33 | 517,551 | +0.00(+0.00%) |
Mar 17, 2023 | 23.32 | 23.46 | 22.86 | 23.33 | 1,170,515 | -0.11(-0.47%) |
Mar 16, 2023 | 23.51 | 24.09 | 22.98 | 23.44 | 500,933 | -0.38(-1.60%) |
Mar 15, 2023 | 22.98 | 24.26 | 22.94 | 23.82 | 767,360 | +0.25(+1.06%) |
Mar 14, 2023 | 24.25 | 24.25 | 22.97 | 23.57 | 850,327 | +0.11(+0.47%) |
Mar 13, 2023 | 22.98 | 24.00 | 22.86 | 23.46 | 861,901 | +0.24(+1.03%) |
Mar 10, 2023 | 24.07 | 24.10 | 22.28 | 23.22 | 1,318,111 | -0.92(-3.81%) |
Mar 09, 2023 | 25.77 | 25.79 | 24.03 | 24.14 | 1,380,157 | -1.61(-6.25%) |
Mar 08, 2023 | 26.19 | 26.19 | 25.38 | 25.75 | 459,789 | -0.32(-1.23%) |
Mar 07, 2023 | 27.12 | 27.42 | 25.70 | 26.07 | 760,407 | -1.09(-4.01%) |
Mar 06, 2023 | 27.77 | 27.77 | 26.86 | 27.16 | 625,382 | -0.65(-2.34%) |
Mar 03, 2023 | 27.32 | 28.14 | 27.00 | 27.81 | 396,618 | +0.66(+2.43%) |
Mar 02, 2023 | 26.82 | 27.47 | 26.72 | 27.15 | 781,851 | -0.15(-0.55%) |