Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.95 | 22.23 | 22.23 | 22.27 | 277,836 | +0.37(+1.69%) |
Mar 27, 2024 | 21.90 | 21.93 | 21.69 | 21.90 | 113,771 | +0.01(+0.05%) |
Mar 26, 2024 | 21.89 | 22.03 | 21.77 | 21.89 | 225,245 | +0.28(+1.30%) |
Mar 25, 2024 | 21.50 | 21.78 | 21.40 | 21.61 | 191,631 | +0.34(+1.60%) |
Mar 22, 2024 | 21.26 | 21.44 | 21.15 | 21.27 | 210,742 | +0.02(+0.09%) |
Mar 21, 2024 | 21.00 | 21.38 | 20.93 | 21.25 | 544,646 | +0.09(+0.41%) |
Mar 20, 2024 | 20.93 | 21.32 | 20.80 | 21.16 | 534,025 | +0.04(+0.18%) |
Mar 19, 2024 | 21.62 | 21.62 | 21.10 | 21.13 | 415,345 | -0.59(-2.73%) |
Mar 18, 2024 | 21.86 | 21.94 | 21.61 | 21.72 | 195,708 | +0.01(+0.04%) |
Mar 15, 2024 | 22.10 | 22.28 | 21.68 | 21.71 | 357,239 | -0.34(-1.56%) |
Mar 14, 2024 | 22.18 | 22.21 | 21.92 | 22.05 | 389,102 | +0.15(+0.68%) |
Mar 13, 2024 | 22.03 | 22.21 | 21.83 | 21.91 | 256,372 | +0.21(+0.98%) |
Mar 12, 2024 | 21.55 | 21.91 | 21.48 | 21.69 | 215,737 | +0.15(+0.69%) |
Mar 11, 2024 | 21.50 | 21.54 | 21.22 | 21.54 | 209,224 | -0.01(-0.04%) |
Mar 08, 2024 | 21.49 | 21.77 | 21.49 | 21.55 | 126,238 | +0.30(+1.40%) |
Mar 07, 2024 | 21.33 | 21.44 | 21.06 | 21.26 | 139,225 | +0.03(+0.13%) |
Mar 06, 2024 | 20.93 | 21.35 | 20.93 | 21.23 | 140,608 | +0.56(+2.69%) |
Mar 05, 2024 | 20.76 | 20.96 | 20.50 | 20.67 | 218,255 | -0.06(-0.27%) |
Mar 04, 2024 | 21.14 | 21.20 | 20.73 | 20.73 | 146,451 | -0.79(-3.67%) |
Mar 01, 2024 | 21.48 | 21.52 | 21.30 | 21.52 | 138,944 | +0.05(+0.22%) |
Feb 29, 2024 | 21.02 | 21.50 | 20.81 | 21.47 | 190,396 | +0.42(+1.98%) |
Feb 28, 2024 | 21.01 | 21.30 | 20.96 | 21.05 | 224,258 | +0.26(+1.25%) |
Feb 27, 2024 | 20.55 | 20.82 | 20.40 | 20.79 | 307,455 | +0.44(+2.14%) |
Feb 26, 2024 | 20.30 | 20.60 | 20.13 | 20.36 | 263,244 | -0.17(-0.81%) |
Feb 23, 2024 | 21.02 | 21.06 | 20.49 | 20.52 | 297,071 | -0.58(-2.73%) |
Feb 22, 2024 | 21.79 | 21.79 | 20.93 | 21.10 | 196,283 | -0.64(-2.95%) |
Feb 21, 2024 | 22.09 | 22.09 | 21.68 | 21.74 | 259,083 | -0.37(-1.68%) |
Feb 20, 2024 | 22.32 | 22.37 | 21.98 | 22.11 | 148,782 | +0.20(+0.93%) |
Feb 16, 2024 | 21.54 | 22.01 | 21.54 | 21.91 | 176,999 | +0.41(+1.90%) |
Feb 15, 2024 | 21.56 | 21.70 | 21.27 | 21.50 | 194,796 | -0.09(-0.43%) |
Feb 14, 2024 | 21.07 | 21.59 | 20.96 | 21.59 | 204,279 | +0.96(+4.63%) |
Feb 13, 2024 | 20.70 | 20.82 | 20.57 | 20.63 | 119,192 | -0.20(-0.98%) |
Feb 12, 2024 | 20.79 | 20.85 | 20.62 | 20.84 | 78,879 | +0.06(+0.31%) |
Feb 09, 2024 | 20.57 | 20.82 | 20.57 | 20.77 | 46,450 | +0.19(+0.90%) |
Feb 08, 2024 | 21.02 | 21.03 | 20.59 | 20.59 | 80,007 | -0.49(-2.33%) |
Feb 07, 2024 | 21.31 | 21.35 | 20.97 | 21.08 | 83,921 | -0.10(-0.48%) |
Feb 06, 2024 | 21.28 | 21.35 | 21.13 | 21.18 | 64,152 | +0.33(+1.60%) |
Feb 05, 2024 | 20.75 | 21.09 | 20.64 | 20.85 | 92,127 | -0.09(-0.44%) |
Feb 02, 2024 | 21.21 | 21.21 | 20.79 | 20.94 | 104,006 | -0.40(-1.87%) |
Feb 01, 2024 | 20.73 | 21.41 | 20.73 | 21.34 | 195,598 | +0.71(+3.47%) |
Jan 31, 2024 | 20.63 | 21.00 | 20.50 | 20.63 | 165,115 | -0.07(-0.36%) |
Jan 30, 2024 | 20.55 | 20.75 | 20.41 | 20.70 | 194,921 | +0.19(+0.91%) |
Jan 29, 2024 | 20.66 | 20.94 | 20.49 | 20.51 | 112,069 | -0.02(-0.09%) |
Jan 26, 2024 | 20.63 | 20.72 | 20.46 | 20.53 | 91,874 | -0.23(-1.12%) |
Jan 25, 2024 | 20.63 | 20.81 | 20.50 | 20.76 | 131,092 | +0.19(+0.90%) |
Jan 24, 2024 | 20.62 | 20.67 | 20.37 | 20.58 | 214,922 | +0.26(+1.28%) |
Jan 23, 2024 | 20.42 | 20.51 | 20.07 | 20.32 | 180,372 | -0.04(-0.18%) |
Jan 22, 2024 | 20.28 | 20.37 | 20.18 | 20.36 | 91,831 | +0.04(+0.18%) |
Jan 19, 2024 | 20.10 | 20.32 | 20.05 | 20.32 | 77,914 | +0.22(+1.11%) |
Jan 18, 2024 | 20.10 | 20.11 | 19.86 | 20.10 | 105,084 | +0.08(+0.42%) |
Jan 17, 2024 | 19.80 | 20.04 | 19.72 | 20.01 | 135,871 | +0.00(+0.00%) |
Jan 16, 2024 | 20.16 | 20.13 | 19.77 | 20.01 | 109,326 | -0.45(-2.18%) |
Jan 12, 2024 | 20.38 | 20.50 | 20.25 | 20.46 | 145,888 | +0.11(+0.55%) |
Jan 11, 2024 | 20.20 | 20.37 | 20.09 | 20.35 | 254,420 | +0.06(+0.27%) |
Jan 10, 2024 | 20.25 | 20.29 | 19.93 | 20.29 | 120,439 | -0.07(-0.32%) |
Jan 09, 2024 | 20.42 | 20.42 | 19.96 | 20.36 | 173,879 | -0.27(-1.31%) |
Jan 08, 2024 | 20.79 | 20.79 | 20.30 | 20.63 | 130,523 | -0.17(-0.80%) |
Jan 05, 2024 | 20.74 | 20.96 | 20.47 | 20.79 | 115,926 | -0.18(-0.84%) |
Jan 04, 2024 | 21.07 | 21.18 | 20.80 | 20.97 | 157,088 | -0.25(-1.18%) |
Jan 03, 2024 | 21.13 | 21.28 | 21.01 | 21.22 | 158,580 | -0.06(-0.26%) |
Jan 02, 2024 | 21.26 | 21.34 | 21.07 | 21.28 | 131,795 | -0.15(-0.69%) |
Dec 29, 2023 | 21.57 | 21.75 | 21.34 | 21.42 | 178,360 | +0.01(+0.04%) |
Dec 28, 2023 | 21.25 | 21.57 | 21.23 | 21.41 | 78,454 | +0.22(+1.05%) |
Dec 27, 2023 | 21.28 | 21.49 | 21.17 | 21.19 | 46,462 | -0.03(-0.13%) |
Dec 26, 2023 | 21.26 | 21.30 | 21.10 | 21.22 | 37,424 | +0.06(+0.26%) |
Dec 22, 2023 | 21.19 | 21.28 | 21.05 | 21.16 | 90,967 | -0.06(-0.26%) |
Dec 21, 2023 | 21.18 | 21.25 | 20.96 | 21.22 | 209,933 | +0.34(+1.65%) |
Dec 20, 2023 | 21.29 | 21.32 | 20.86 | 20.88 | 108,979 | -0.48(-2.26%) |
Dec 19, 2023 | 21.19 | 21.50 | 21.11 | 21.36 | 148,703 | +0.19(+0.88%) |
Dec 18, 2023 | 21.44 | 21.48 | 21.00 | 21.17 | 567,373 | -0.42(-1.93%) |
Dec 15, 2023 | 21.65 | 22.10 | 21.58 | 21.59 | 186,065 | -0.27(-1.23%) |
Dec 14, 2023 | 21.81 | 22.02 | 21.43 | 21.86 | 179,674 | +0.20(+0.94%) |
Dec 13, 2023 | 21.09 | 21.67 | 21.09 | 21.66 | 169,143 | +0.63(+3.00%) |
Dec 12, 2023 | 20.88 | 21.09 | 20.74 | 21.02 | 133,018 | +0.15(+0.71%) |
Dec 11, 2023 | 21.05 | 21.34 | 20.66 | 20.88 | 179,446 | -0.23(-1.10%) |
Dec 08, 2023 | 20.99 | 21.25 | 20.98 | 21.11 | 82,271 | +0.09(+0.44%) |
Dec 07, 2023 | 21.15 | 21.15 | 20.94 | 21.02 | 87,051 | +0.14(+0.67%) |
Dec 06, 2023 | 21.03 | 21.18 | 20.86 | 20.88 | 147,658 | -0.05(-0.22%) |
Dec 05, 2023 | 20.91 | 20.97 | 20.69 | 20.92 | 201,378 | +0.01(+0.04%) |
Dec 04, 2023 | 21.15 | 21.26 | 20.89 | 20.91 | 142,814 | -0.31(-1.44%) |
Dec 01, 2023 | 21.10 | 21.35 | 21.02 | 21.22 | 86,438 | +0.15(+0.70%) |
Nov 30, 2023 | 20.69 | 21.12 | 20.60 | 21.07 | 178,768 | +0.39(+1.89%) |
Nov 29, 2023 | 20.65 | 20.82 | 20.58 | 20.68 | 114,728 | +0.09(+0.45%) |
Nov 28, 2023 | 20.37 | 20.59 | 20.37 | 20.59 | 44,599 | +0.25(+1.23%) |
Nov 27, 2023 | 20.34 | 20.40 | 20.26 | 20.34 | 36,012 | -0.11(-0.54%) |
Nov 24, 2023 | 20.33 | 20.54 | 20.32 | 20.45 | 29,592 | +0.12(+0.59%) |
Nov 22, 2023 | 20.30 | 20.35 | 20.10 | 20.33 | 97,039 | +0.13(+0.64%) |
Nov 21, 2023 | 20.24 | 20.34 | 20.12 | 20.20 | 56,311 | +0.04(+0.18%) |
Nov 20, 2023 | 20.02 | 20.24 | 19.78 | 20.16 | 80,470 | +0.14(+0.70%) |
Nov 17, 2023 | 19.95 | 20.03 | 19.82 | 20.02 | 87,343 | +0.06(+0.33%) |
Nov 16, 2023 | 19.91 | 20.15 | 19.91 | 19.96 | 71,657 | -0.03(-0.14%) |
Nov 15, 2023 | 19.62 | 20.08 | 19.62 | 19.98 | 71,567 | +0.29(+1.46%) |
Nov 14, 2023 | 19.29 | 19.70 | 19.29 | 19.70 | 68,065 | +0.70(+3.66%) |
Nov 13, 2023 | 19.22 | 19.22 | 18.86 | 19.00 | 99,246 | -0.34(-1.78%) |
Nov 10, 2023 | 18.96 | 19.34 | 18.83 | 19.34 | 100,500 | +0.28(+1.46%) |
Nov 09, 2023 | 19.66 | 19.66 | 19.01 | 19.07 | 114,394 | -0.71(-3.61%) |
Nov 08, 2023 | 19.87 | 19.93 | 19.51 | 19.78 | 140,334 | -0.28(-1.39%) |
Nov 07, 2023 | 20.11 | 20.15 | 19.99 | 20.06 | 67,760 | -0.04(-0.18%) |
Nov 06, 2023 | 20.03 | 20.28 | 19.99 | 20.10 | 71,461 | +0.13(+0.65%) |
Nov 03, 2023 | 19.71 | 20.06 | 19.71 | 19.97 | 142,376 | +0.44(+2.23%) |
Nov 02, 2023 | 19.35 | 19.62 | 19.18 | 19.53 | 74,625 | +0.16(+0.81%) |
Nov 01, 2023 | 19.03 | 19.38 | 18.85 | 19.37 | 81,383 | +0.36(+1.90%) |
Oct 31, 2023 | 18.69 | 19.21 | 18.69 | 19.01 | 110,187 | +0.46(+2.50%) |
Oct 30, 2023 | 18.82 | 18.87 | 18.44 | 18.55 | 129,351 | +0.32(+1.73%) |
Oct 27, 2023 | 18.16 | 18.31 | 18.11 | 18.23 | 74,543 | +0.10(+0.56%) |
Oct 26, 2023 | 18.29 | 18.36 | 18.03 | 18.13 | 61,074 | -0.09(-0.51%) |
Oct 25, 2023 | 18.34 | 18.52 | 18.09 | 18.22 | 95,190 | -0.11(-0.61%) |
Oct 24, 2023 | 18.19 | 18.42 | 18.01 | 18.33 | 100,991 | +0.32(+1.75%) |
Oct 23, 2023 | 18.07 | 18.17 | 17.89 | 18.02 | 94,503 | -0.12(-0.66%) |
Oct 20, 2023 | 18.61 | 18.61 | 18.07 | 18.14 | 104,193 | -0.44(-2.35%) |
Oct 19, 2023 | 18.47 | 18.77 | 18.47 | 18.57 | 75,356 | +0.17(+0.91%) |
Oct 18, 2023 | 18.60 | 18.68 | 18.39 | 18.41 | 122,721 | -0.27(-1.44%) |
Oct 17, 2023 | 18.34 | 18.72 | 18.29 | 18.68 | 108,511 | +0.27(+1.46%) |
Oct 16, 2023 | 17.97 | 18.55 | 17.97 | 18.41 | 235,515 | +0.40(+2.22%) |
Oct 13, 2023 | 18.11 | 18.18 | 17.82 | 18.01 | 140,940 | -0.03(-0.15%) |
Oct 12, 2023 | 18.53 | 18.53 | 17.99 | 18.04 | 86,409 | -0.53(-2.85%) |
Oct 11, 2023 | 18.56 | 18.79 | 18.43 | 18.56 | 130,408 | +0.01(+0.05%) |
Oct 10, 2023 | 18.32 | 18.63 | 18.32 | 18.56 | 126,157 | +0.19(+1.06%) |
Oct 09, 2023 | 18.29 | 18.56 | 18.09 | 18.36 | 37,976 | -0.01(-0.05%) |
Oct 06, 2023 | 18.28 | 18.42 | 18.00 | 18.37 | 118,546 | -0.02(-0.10%) |
Oct 05, 2023 | 18.43 | 18.47 | 18.24 | 18.39 | 55,876 | +0.02(+0.10%) |
Oct 04, 2023 | 18.32 | 18.38 | 18.16 | 18.37 | 66,274 | +0.18(+0.97%) |
Oct 03, 2023 | 18.41 | 18.43 | 18.11 | 18.19 | 91,424 | -0.20(-1.06%) |
Oct 02, 2023 | 18.79 | 18.81 | 18.28 | 18.39 | 81,036 | -0.36(-1.93%) |
Sep 29, 2023 | 18.92 | 18.95 | 18.73 | 18.75 | 85,718 | -0.05(-0.25%) |
Sep 28, 2023 | 18.53 | 18.86 | 18.53 | 18.80 | 116,471 | +0.32(+1.76%) |
Sep 27, 2023 | 18.62 | 18.66 | 18.19 | 18.47 | 247,655 | -0.05(-0.25%) |
Sep 26, 2023 | 18.59 | 18.78 | 18.45 | 18.52 | 119,018 | -0.14(-0.75%) |
Sep 25, 2023 | 18.60 | 18.73 | 18.56 | 18.66 | 227,619 | +0.03(+0.15%) |
Sep 22, 2023 | 18.64 | 18.86 | 18.52 | 18.63 | 172,726 | +0.18(+0.96%) |
Sep 21, 2023 | 18.81 | 18.92 | 18.42 | 18.45 | 138,323 | -0.59(-3.12%) |
Sep 20, 2023 | 19.61 | 19.87 | 19.05 | 19.05 | 136,887 | -0.59(-3.02%) |
Sep 19, 2023 | 19.52 | 19.70 | 19.52 | 19.64 | 58,157 | +0.14(+0.71%) |
Sep 18, 2023 | 19.60 | 19.62 | 19.41 | 19.50 | 32,045 | -0.08(-0.43%) |
Sep 15, 2023 | 19.43 | 19.76 | 19.41 | 19.59 | 102,423 | +0.22(+1.15%) |
Sep 14, 2023 | 19.07 | 19.46 | 18.89 | 19.36 | 70,046 | +0.44(+2.31%) |
Sep 13, 2023 | 18.64 | 19.05 | 18.57 | 18.93 | 92,496 | +0.35(+1.90%) |
Sep 12, 2023 | 18.53 | 18.65 | 18.42 | 18.57 | 74,606 | +0.08(+0.45%) |
Sep 11, 2023 | 18.57 | 18.75 | 18.44 | 18.49 | 61,314 | +0.15(+0.81%) |
Sep 08, 2023 | 18.51 | 18.53 | 18.33 | 18.34 | 112,483 | -0.45(-2.37%) |
Sep 07, 2023 | 18.87 | 18.89 | 18.57 | 18.79 | 88,800 | -0.14(-0.74%) |
Sep 06, 2023 | 18.98 | 19.09 | 18.77 | 18.93 | 99,072 | -0.02(-0.10%) |
Sep 05, 2023 | 19.87 | 19.97 | 18.94 | 18.95 | 160,806 | -1.21(-5.99%) |
Sep 01, 2023 | 20.42 | 20.54 | 20.10 | 20.15 | 37,101 | -0.10(-0.50%) |
Aug 31, 2023 | 20.45 | 20.52 | 20.19 | 20.25 | 285,041 | -0.14(-0.68%) |
Aug 30, 2023 | 20.37 | 20.49 | 20.28 | 20.39 | 60,301 | +0.08(+0.41%) |
Aug 29, 2023 | 20.23 | 20.50 | 20.14 | 20.31 | 59,118 | +0.08(+0.41%) |
Aug 28, 2023 | 20.21 | 20.39 | 20.05 | 20.23 | 60,734 | +0.14(+0.69%) |
Aug 25, 2023 | 19.96 | 20.14 | 19.86 | 20.09 | 72,420 | +0.19(+0.93%) |
Aug 24, 2023 | 20.40 | 20.44 | 19.86 | 19.90 | 203,734 | -0.45(-2.19%) |
Aug 23, 2023 | 19.89 | 20.35 | 19.89 | 20.35 | 106,339 | +0.61(+3.10%) |
Aug 22, 2023 | 19.97 | 20.11 | 19.73 | 19.73 | 341,353 | -0.16(-0.79%) |
Aug 21, 2023 | 20.05 | 20.06 | 19.70 | 19.89 | 389,206 | -0.11(-0.56%) |
Aug 18, 2023 | 19.91 | 20.10 | 19.76 | 20.00 | 160,090 | -0.07(-0.32%) |
Aug 17, 2023 | 19.90 | 20.26 | 19.88 | 20.07 | 163,115 | +0.17(+0.84%) |
Aug 16, 2023 | 19.60 | 20.00 | 19.60 | 19.90 | 149,796 | +0.21(+1.08%) |
Aug 15, 2023 | 20.08 | 20.08 | 19.67 | 19.69 | 51,863 | -0.31(-1.53%) |
Aug 14, 2023 | 19.91 | 20.07 | 19.36 | 19.99 | 131,975 | +0.04(+0.19%) |
Aug 11, 2023 | 20.38 | 20.49 | 19.93 | 19.96 | 109,460 | -0.39(-1.92%) |
Aug 10, 2023 | 20.39 | 20.62 | 20.21 | 20.35 | 157,470 | +0.19(+0.97%) |
Aug 09, 2023 | 19.63 | 20.35 | 19.57 | 20.15 | 186,002 | +0.63(+3.23%) |
Aug 08, 2023 | 19.68 | 19.68 | 19.32 | 19.52 | 52,981 | -0.30(-1.50%) |
Aug 07, 2023 | 19.75 | 19.89 | 19.49 | 19.82 | 66,775 | +0.09(+0.47%) |
Aug 04, 2023 | 19.76 | 20.29 | 19.66 | 19.73 | 88,019 | +0.05(+0.24%) |
Aug 03, 2023 | 19.86 | 19.91 | 19.60 | 19.68 | 59,732 | -0.31(-1.53%) |
Aug 02, 2023 | 20.47 | 20.47 | 19.88 | 19.98 | 105,542 | -0.52(-2.54%) |
Aug 01, 2023 | 20.61 | 20.63 | 20.39 | 20.50 | 114,195 | -0.24(-1.16%) |
Jul 31, 2023 | 20.98 | 21.18 | 20.53 | 20.75 | 213,878 | -0.26(-1.24%) |
Jul 28, 2023 | 21.32 | 21.57 | 20.95 | 21.01 | 67,597 | -0.13(-0.61%) |
Jul 27, 2023 | 21.70 | 21.70 | 21.12 | 21.14 | 99,654 | -0.57(-2.61%) |
Jul 26, 2023 | 21.44 | 21.81 | 21.44 | 21.70 | 81,629 | +0.32(+1.48%) |
Jul 25, 2023 | 21.19 | 21.45 | 20.97 | 21.39 | 116,522 | +0.14(+0.66%) |
Jul 24, 2023 | 20.72 | 21.27 | 20.51 | 21.25 | 146,239 | +0.68(+3.29%) |
Jul 21, 2023 | 20.38 | 20.68 | 20.09 | 20.57 | 163,282 | +0.32(+1.56%) |
Jul 20, 2023 | 20.25 | 20.54 | 20.15 | 20.25 | 82,610 | -0.17(-0.82%) |
Jul 19, 2023 | 20.37 | 20.55 | 20.22 | 20.42 | 96,196 | +0.12(+0.59%) |
Jul 18, 2023 | 19.84 | 20.40 | 19.54 | 20.30 | 151,303 | +0.57(+2.87%) |
Jul 17, 2023 | 19.77 | 19.81 | 19.46 | 19.73 | 141,612 | +0.01(+0.05%) |
Jul 14, 2023 | 19.59 | 19.79 | 19.41 | 19.73 | 169,016 | +0.23(+1.19%) |
Jul 13, 2023 | 19.78 | 19.80 | 19.47 | 19.49 | 239,191 | -0.16(-0.80%) |
Jul 12, 2023 | 19.43 | 19.70 | 19.24 | 19.65 | 79,378 | +0.45(+2.32%) |
Jul 11, 2023 | 19.18 | 19.21 | 18.95 | 19.21 | 85,121 | +0.09(+0.49%) |
Jul 10, 2023 | 19.42 | 19.42 | 19.08 | 19.11 | 62,582 | -0.24(-1.25%) |
Jul 07, 2023 | 19.36 | 19.45 | 19.23 | 19.35 | 112,281 | +0.18(+0.92%) |
Jul 06, 2023 | 19.27 | 19.34 | 18.96 | 19.18 | 81,010 | -0.28(-1.43%) |
Jul 05, 2023 | 19.26 | 19.52 | 19.24 | 19.46 | 83,439 | +0.06(+0.29%) |
Jul 03, 2023 | 19.64 | 19.64 | 19.34 | 19.40 | 63,399 | -0.06(-0.29%) |
Jun 30, 2023 | 19.49 | 19.66 | 19.34 | 19.46 | 64,366 | +0.09(+0.48%) |
Jun 29, 2023 | 18.81 | 19.38 | 18.78 | 19.36 | 97,002 | +0.60(+3.22%) |
Jun 28, 2023 | 18.84 | 18.84 | 18.62 | 18.76 | 81,103 | -0.12(-0.64%) |
Jun 27, 2023 | 19.02 | 19.09 | 18.75 | 18.88 | 91,937 | -0.01(-0.05%) |
Jun 26, 2023 | 18.73 | 18.92 | 18.73 | 18.89 | 127,721 | +0.10(+0.54%) |
Jun 23, 2023 | 19.03 | 19.03 | 18.73 | 18.79 | 118,677 | -0.23(-1.22%) |
Jun 22, 2023 | 19.30 | 19.30 | 19.00 | 19.02 | 78,049 | -0.27(-1.40%) |
Jun 21, 2023 | 19.23 | 19.38 | 19.12 | 19.29 | 59,074 | +0.08(+0.44%) |
Jun 20, 2023 | 19.70 | 19.82 | 19.12 | 19.21 | 117,228 | -0.52(-2.64%) |
Jun 16, 2023 | 19.75 | 19.90 | 19.45 | 19.73 | 474,973 | +0.05(+0.24%) |
Jun 15, 2023 | 19.63 | 19.76 | 19.58 | 19.68 | 114,711 | +0.12(+0.62%) |
Jun 14, 2023 | 19.88 | 20.02 | 19.46 | 19.56 | 140,974 | -0.21(-1.08%) |
Jun 13, 2023 | 19.65 | 19.86 | 19.62 | 19.77 | 124,300 | +0.30(+1.53%) |
Jun 12, 2023 | 19.91 | 19.91 | 19.42 | 19.47 | 108,740 | -0.45(-2.28%) |
Jun 09, 2023 | 19.85 | 20.15 | 19.83 | 19.93 | 87,901 | +0.16(+0.80%) |
Jun 08, 2023 | 20.37 | 20.37 | 19.68 | 19.77 | 167,108 | -0.53(-2.61%) |
Jun 07, 2023 | 20.11 | 20.41 | 20.11 | 20.30 | 183,527 | +0.15(+0.74%) |
Jun 06, 2023 | 20.17 | 20.27 | 19.98 | 20.15 | 108,409 | -0.01(-0.05%) |
Jun 05, 2023 | 20.07 | 20.25 | 20.03 | 20.16 | 56,846 | +0.07(+0.32%) |
Jun 02, 2023 | 20.28 | 20.28 | 19.64 | 20.10 | 128,129 | +0.79(+4.09%) |
Jun 01, 2023 | 18.85 | 19.42 | 18.85 | 19.31 | 74,088 | +0.56(+2.97%) |
May 31, 2023 | 19.56 | 19.56 | 18.70 | 18.75 | 195,624 | -0.78(-3.99%) |
May 30, 2023 | 19.78 | 19.88 | 19.40 | 19.53 | 75,100 | -0.28(-1.41%) |
May 26, 2023 | 19.92 | 19.93 | 19.63 | 19.81 | 91,345 | -0.07(-0.37%) |
May 25, 2023 | 19.96 | 20.09 | 19.81 | 19.88 | 51,274 | +0.07(+0.33%) |
May 24, 2023 | 19.99 | 19.99 | 19.41 | 19.82 | 119,344 | -0.16(-0.79%) |
May 23, 2023 | 20.01 | 20.18 | 19.93 | 19.98 | 91,681 | -0.05(-0.23%) |
May 22, 2023 | 20.29 | 20.29 | 19.95 | 20.02 | 87,171 | -0.13(-0.64%) |
May 19, 2023 | 19.86 | 20.31 | 19.86 | 20.15 | 93,332 | -0.12(-0.60%) |
May 18, 2023 | 20.32 | 20.33 | 19.88 | 20.27 | 141,708 | +0.00(+0.00%) |
May 17, 2023 | 20.48 | 20.76 | 20.16 | 20.27 | 160,030 | -0.03(-0.14%) |
May 16, 2023 | 21.01 | 21.01 | 20.27 | 20.30 | 202,822 | -0.67(-3.19%) |
May 15, 2023 | 21.11 | 21.32 | 20.82 | 20.97 | 78,207 | -0.08(-0.40%) |
May 12, 2023 | 20.92 | 21.08 | 20.72 | 21.05 | 156,687 | +0.19(+0.89%) |
May 11, 2023 | 20.95 | 20.95 | 20.64 | 20.87 | 83,693 | -0.15(-0.71%) |
May 10, 2023 | 21.00 | 21.05 | 20.69 | 21.02 | 121,207 | +0.11(+0.53%) |
May 09, 2023 | 20.81 | 20.94 | 20.48 | 20.90 | 167,345 | +0.09(+0.45%) |
May 08, 2023 | 20.58 | 21.08 | 20.49 | 20.81 | 258,439 | +0.43(+2.09%) |
May 05, 2023 | 20.11 | 20.40 | 19.94 | 20.38 | 253,142 | +0.47(+2.38%) |
May 04, 2023 | 19.53 | 19.96 | 19.17 | 19.91 | 169,899 | +0.26(+1.32%) |
May 03, 2023 | 19.61 | 19.65 | 19.34 | 19.65 | 183,012 | +0.32(+1.63%) |
May 02, 2023 | 19.78 | 19.78 | 19.18 | 19.34 | 118,884 | -0.52(-2.62%) |
May 01, 2023 | 19.73 | 20.05 | 19.64 | 19.86 | 57,713 | +0.18(+0.90%) |
Apr 28, 2023 | 19.54 | 19.91 | 19.32 | 19.68 | 153,328 | +0.10(+0.52%) |
Apr 27, 2023 | 19.00 | 19.70 | 18.65 | 19.58 | 248,934 | +0.52(+2.73%) |
Apr 26, 2023 | 18.24 | 19.20 | 18.24 | 19.06 | 407,007 | +0.83(+4.53%) |
Apr 25, 2023 | 18.14 | 18.28 | 18.01 | 18.23 | 59,924 | +0.06(+0.31%) |
Apr 24, 2023 | 18.58 | 18.58 | 17.96 | 18.17 | 151,484 | -0.39(-2.10%) |
Apr 21, 2023 | 18.84 | 18.84 | 18.38 | 18.56 | 113,773 | -0.23(-1.23%) |
Apr 20, 2023 | 18.69 | 18.83 | 18.59 | 18.80 | 181,358 | +0.07(+0.40%) |
Apr 19, 2023 | 18.95 | 18.96 | 18.57 | 18.72 | 157,842 | -0.27(-1.42%) |
Apr 18, 2023 | 18.45 | 19.07 | 18.45 | 18.99 | 233,700 | +0.54(+2.92%) |
Apr 17, 2023 | 18.47 | 18.47 | 18.19 | 18.45 | 206,154 | +0.03(+0.15%) |
Apr 14, 2023 | 18.18 | 18.45 | 18.12 | 18.43 | 117,787 | +0.13(+0.71%) |
Apr 13, 2023 | 18.15 | 18.41 | 18.15 | 18.30 | 155,396 | +0.13(+0.72%) |
Apr 12, 2023 | 18.17 | 18.47 | 18.03 | 18.17 | 182,266 | +0.16(+0.88%) |
Apr 11, 2023 | 17.70 | 18.10 | 17.65 | 18.01 | 171,079 | +0.44(+2.48%) |
Apr 10, 2023 | 17.66 | 17.66 | 17.30 | 17.57 | 164,109 | -0.14(-0.79%) |
Apr 06, 2023 | 17.89 | 17.89 | 17.64 | 17.71 | 121,839 | -0.15(-0.83%) |
Apr 05, 2023 | 17.91 | 17.93 | 17.59 | 17.86 | 98,255 | -0.01(-0.05%) |
Apr 04, 2023 | 17.96 | 17.96 | 17.54 | 17.87 | 106,787 | +0.05(+0.26%) |