Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.52 | 24.88 | 22.91 | 23.44 | 1,258,111 | -0.44(-1.84%) |
Feb 28, 2024 | 24.11 | 25.34 | 23.69 | 23.88 | 1,193,436 | -0.53(-2.17%) |
Feb 27, 2024 | 24.59 | 24.86 | 24.01 | 24.41 | 1,494,906 | +0.04(+0.14%) |
Feb 26, 2024 | 23.11 | 24.45 | 23.11 | 24.38 | 867,905 | +1.25(+5.38%) |
Feb 23, 2024 | 22.67 | 23.51 | 22.67 | 23.13 | 870,537 | +0.42(+1.85%) |
Feb 22, 2024 | 22.19 | 22.89 | 22.09 | 22.71 | 720,075 | +0.48(+2.16%) |
Feb 21, 2024 | 22.68 | 22.89 | 21.88 | 22.23 | 937,599 | -0.64(-2.80%) |
Feb 20, 2024 | 22.37 | 23.66 | 22.26 | 22.87 | 1,239,142 | +0.40(+1.78%) |
Feb 16, 2024 | 22.41 | 22.84 | 22.25 | 22.47 | 919,660 | -0.20(-0.88%) |
Feb 15, 2024 | 22.34 | 22.86 | 22.00 | 22.67 | 1,041,468 | +0.68(+3.09%) |
Feb 14, 2024 | 21.53 | 22.20 | 21.21 | 21.99 | 810,031 | +0.77(+3.63%) |
Feb 13, 2024 | 21.79 | 21.94 | 20.87 | 21.22 | 1,297,636 | -1.47(-6.48%) |
Feb 12, 2024 | 22.19 | 22.81 | 22.16 | 22.69 | 1,308,508 | +0.59(+2.67%) |
Feb 09, 2024 | 22.16 | 22.56 | 21.93 | 22.10 | 962,857 | +0.10(+0.45%) |
Feb 08, 2024 | 22.33 | 22.69 | 21.97 | 22.00 | 1,136,685 | -0.28(-1.26%) |
Feb 07, 2024 | 22.58 | 22.77 | 22.13 | 22.28 | 1,087,987 | -0.35(-1.55%) |
Feb 06, 2024 | 21.28 | 22.70 | 21.09 | 22.63 | 1,019,040 | +1.34(+6.29%) |
Feb 05, 2024 | 20.27 | 21.47 | 20.09 | 21.29 | 1,300,060 | +0.70(+3.40%) |
Feb 02, 2024 | 20.83 | 21.08 | 20.56 | 20.59 | 874,270 | -0.65(-3.06%) |
Feb 01, 2024 | 20.59 | 21.92 | 20.51 | 21.24 | 1,138,292 | +0.75(+3.66%) |
Jan 31, 2024 | 19.75 | 21.09 | 19.60 | 20.49 | 1,466,019 | +0.17(+0.84%) |
Jan 30, 2024 | 20.88 | 21.32 | 19.95 | 20.32 | 1,484,103 | -0.78(-3.70%) |
Jan 29, 2024 | 20.23 | 21.20 | 19.86 | 21.10 | 893,926 | +0.88(+4.35%) |
Jan 26, 2024 | 19.97 | 20.37 | 19.59 | 20.22 | 1,491,433 | +0.37(+1.86%) |
Jan 25, 2024 | 19.99 | 20.15 | 19.58 | 19.85 | 1,476,608 | +0.14(+0.71%) |
Jan 24, 2024 | 21.26 | 21.26 | 19.59 | 19.71 | 3,381,843 | -1.52(-7.16%) |
Jan 23, 2024 | 21.18 | 21.27 | 20.62 | 21.23 | 898,116 | +0.36(+1.72%) |
Jan 22, 2024 | 20.90 | 21.27 | 20.33 | 20.87 | 879,491 | +0.19(+0.92%) |
Jan 19, 2024 | 21.38 | 21.38 | 20.56 | 20.68 | 811,525 | -0.63(-2.96%) |
Jan 18, 2024 | 21.85 | 21.85 | 21.23 | 21.31 | 695,632 | -0.34(-1.57%) |
Jan 17, 2024 | 22.00 | 22.26 | 21.44 | 21.65 | 845,349 | -0.71(-3.18%) |
Jan 16, 2024 | 22.06 | 22.44 | 21.81 | 22.36 | 1,145,726 | +0.12(+0.54%) |
Jan 12, 2024 | 22.54 | 22.96 | 22.11 | 22.24 | 678,371 | +0.05(+0.23%) |
Jan 11, 2024 | 22.28 | 22.76 | 21.80 | 22.19 | 1,521,609 | -0.41(-1.81%) |
Jan 10, 2024 | 22.60 | 22.85 | 22.38 | 22.60 | 1,015,326 | -0.04(-0.18%) |
Jan 09, 2024 | 22.46 | 23.04 | 22.28 | 22.64 | 1,506,384 | -0.15(-0.66%) |
Jan 08, 2024 | 21.70 | 22.80 | 21.36 | 22.79 | 1,408,423 | +1.30(+6.05%) |
Jan 05, 2024 | 20.86 | 21.52 | 20.46 | 21.49 | 1,199,738 | +0.41(+1.94%) |
Jan 04, 2024 | 21.00 | 21.32 | 20.87 | 21.08 | 915,726 | +0.03(+0.14%) |
Jan 03, 2024 | 21.81 | 21.88 | 20.62 | 21.05 | 1,273,673 | -0.81(-3.71%) |
Jan 02, 2024 | 21.26 | 22.36 | 21.02 | 21.86 | 1,254,410 | +0.25(+1.16%) |
Dec 29, 2023 | 21.50 | 21.78 | 21.50 | 21.61 | 794,736 | +0.02(+0.09%) |
Dec 28, 2023 | 21.51 | 21.84 | 21.29 | 21.59 | 1,404,858 | -0.08(-0.37%) |
Dec 27, 2023 | 21.40 | 21.68 | 21.30 | 21.67 | 708,226 | +0.34(+1.59%) |
Dec 26, 2023 | 21.22 | 21.57 | 21.04 | 21.33 | 952,520 | +0.39(+1.86%) |
Dec 22, 2023 | 20.78 | 21.54 | 20.70 | 20.94 | 2,252,983 | +0.79(+3.92%) |
Dec 21, 2023 | 20.12 | 20.23 | 19.75 | 20.15 | 1,221,131 | +0.45(+2.28%) |
Dec 20, 2023 | 20.42 | 21.00 | 19.66 | 19.70 | 1,602,791 | -0.76(-3.71%) |
Dec 19, 2023 | 19.89 | 20.53 | 19.70 | 20.46 | 2,728,579 | +0.79(+4.02%) |
Dec 18, 2023 | 20.58 | 20.62 | 19.60 | 19.67 | 2,186,912 | -1.10(-5.30%) |
Dec 15, 2023 | 20.22 | 20.90 | 19.51 | 20.77 | 7,330,780 | +0.89(+4.48%) |
Dec 14, 2023 | 19.29 | 20.02 | 19.00 | 19.88 | 2,531,639 | +1.24(+6.65%) |
Dec 13, 2023 | 17.70 | 18.66 | 17.44 | 18.64 | 2,425,991 | +0.97(+5.49%) |
Dec 12, 2023 | 17.84 | 18.12 | 17.28 | 17.67 | 3,498,319 | -0.27(-1.51%) |
Dec 11, 2023 | 17.64 | 18.32 | 15.21 | 17.94 | 7,277,407 | +1.29(+7.75%) |
Dec 08, 2023 | 16.85 | 17.00 | 16.51 | 16.65 | 1,455,417 | -0.15(-0.89%) |
Dec 07, 2023 | 16.68 | 16.94 | 16.62 | 16.80 | 2,014,773 | +0.07(+0.42%) |
Dec 06, 2023 | 16.97 | 17.30 | 16.62 | 16.73 | 1,606,789 | -0.04(-0.24%) |
Dec 05, 2023 | 16.46 | 16.95 | 16.31 | 16.77 | 804,387 | +0.07(+0.42%) |
Dec 04, 2023 | 16.58 | 17.02 | 16.48 | 16.70 | 1,061,951 | +0.13(+0.78%) |
Dec 01, 2023 | 16.70 | 16.77 | 16.25 | 16.57 | 1,224,416 | -0.07(-0.45%) |
Nov 30, 2023 | 16.51 | 16.91 | 16.37 | 16.64 | 2,091,803 | +0.34(+2.12%) |
Nov 29, 2023 | 15.73 | 16.42 | 15.61 | 16.30 | 1,327,411 | +0.64(+4.09%) |
Nov 28, 2023 | 15.45 | 15.70 | 15.06 | 15.66 | 911,105 | +0.18(+1.16%) |
Nov 27, 2023 | 15.53 | 15.62 | 15.03 | 15.48 | 1,125,886 | -0.02(-0.13%) |
Nov 24, 2023 | 15.29 | 15.75 | 15.29 | 15.50 | 592,369 | +0.14(+0.91%) |
Nov 22, 2023 | 15.51 | 15.53 | 15.13 | 15.36 | 680,146 | +0.03(+0.20%) |
Nov 21, 2023 | 15.50 | 15.74 | 14.96 | 15.33 | 906,828 | -0.09(-0.58%) |
Nov 20, 2023 | 15.32 | 15.90 | 15.05 | 15.42 | 775,556 | +0.15(+0.98%) |
Nov 17, 2023 | 14.99 | 15.35 | 14.81 | 15.27 | 1,039,921 | +0.46(+3.11%) |
Nov 16, 2023 | 15.00 | 15.07 | 14.50 | 14.81 | 1,396,780 | -0.25(-1.66%) |
Nov 15, 2023 | 14.57 | 15.62 | 14.57 | 15.06 | 1,331,181 | +0.36(+2.45%) |
Nov 14, 2023 | 14.69 | 15.01 | 14.53 | 14.70 | 1,617,664 | +0.84(+6.06%) |
Nov 13, 2023 | 13.38 | 13.89 | 13.14 | 13.86 | 1,900,164 | +0.31(+2.29%) |
Nov 10, 2023 | 13.61 | 13.73 | 13.19 | 13.55 | 846,753 | +0.07(+0.52%) |
Nov 09, 2023 | 14.24 | 14.24 | 13.38 | 13.48 | 727,642 | -0.62(-4.40%) |
Nov 08, 2023 | 14.69 | 14.69 | 13.94 | 14.10 | 736,733 | -0.52(-3.56%) |
Nov 07, 2023 | 14.55 | 14.74 | 14.29 | 14.62 | 839,055 | +0.22(+1.53%) |
Nov 06, 2023 | 14.83 | 14.83 | 14.09 | 14.40 | 1,029,740 | -0.40(-2.70%) |
Nov 03, 2023 | 14.92 | 15.84 | 14.43 | 14.80 | 1,733,377 | +0.02(+0.14%) |
Nov 02, 2023 | 14.04 | 14.95 | 14.04 | 14.78 | 2,321,340 | +0.86(+6.18%) |
Nov 01, 2023 | 14.17 | 14.36 | 13.81 | 13.92 | 3,638,310 | -0.16(-1.14%) |
Oct 31, 2023 | 13.03 | 14.21 | 12.95 | 14.08 | 1,866,978 | +1.03(+7.89%) |
Oct 30, 2023 | 12.52 | 13.26 | 12.45 | 13.05 | 1,590,564 | +0.76(+6.18%) |
Oct 27, 2023 | 12.63 | 12.71 | 12.19 | 12.29 | 1,781,900 | -0.38(-3.00%) |
Oct 26, 2023 | 11.99 | 12.73 | 11.96 | 12.67 | 1,080,310 | +0.79(+6.65%) |
Oct 25, 2023 | 12.24 | 12.24 | 11.51 | 11.88 | 958,552 | +0.16(+1.37%) |
Oct 24, 2023 | 11.50 | 11.81 | 11.50 | 11.72 | 1,006,177 | +0.33(+2.90%) |
Oct 23, 2023 | 11.42 | 11.54 | 11.21 | 11.39 | 1,773,583 | -0.12(-1.04%) |
Oct 20, 2023 | 11.63 | 11.83 | 11.34 | 11.51 | 3,564,447 | -0.10(-0.86%) |
Oct 19, 2023 | 11.88 | 11.88 | 11.50 | 11.61 | 2,600,092 | -0.28(-2.35%) |
Oct 18, 2023 | 12.25 | 12.25 | 11.73 | 11.89 | 4,701,054 | -0.47(-3.80%) |
Oct 17, 2023 | 12.42 | 12.95 | 12.20 | 12.36 | 2,907,557 | +0.12(+0.98%) |
Oct 16, 2023 | 12.05 | 12.52 | 11.73 | 12.24 | 1,979,362 | +0.25(+2.09%) |
Oct 13, 2023 | 12.29 | 12.41 | 11.93 | 11.99 | 1,890,404 | -0.26(-2.12%) |
Oct 12, 2023 | 13.11 | 13.23 | 12.16 | 12.25 | 1,287,999 | -0.89(-6.77%) |
Oct 11, 2023 | 13.04 | 13.57 | 12.78 | 13.14 | 1,376,713 | +0.49(+3.87%) |
Oct 10, 2023 | 12.43 | 13.08 | 12.40 | 12.65 | 2,213,483 | +0.15(+1.20%) |
Oct 09, 2023 | 12.69 | 12.99 | 12.31 | 12.50 | 1,282,892 | -0.26(-2.04%) |
Oct 06, 2023 | 12.61 | 12.98 | 12.07 | 12.76 | 1,534,544 | -0.08(-0.62%) |
Oct 05, 2023 | 12.14 | 12.87 | 12.13 | 12.84 | 3,456,292 | +0.68(+5.59%) |
Oct 04, 2023 | 12.69 | 12.83 | 12.14 | 12.16 | 2,746,205 | -0.48(-3.80%) |
Oct 03, 2023 | 13.48 | 13.48 | 12.48 | 12.64 | 5,524,227 | -0.86(-6.37%) |
Oct 02, 2023 | 13.36 | 15.06 | 13.04 | 13.50 | 9,921,870 | -1.02(-7.02%) |
Sep 29, 2023 | 15.79 | 16.77 | 12.85 | 14.52 | 9,943,626 | -1.11(-7.10%) |
Sep 28, 2023 | 15.00 | 15.65 | 14.70 | 15.63 | 1,355,421 | +0.50(+3.30%) |
Sep 27, 2023 | 15.83 | 15.93 | 14.99 | 15.13 | 1,081,598 | -0.63(-4.00%) |
Sep 26, 2023 | 15.75 | 16.16 | 15.71 | 15.76 | 1,074,660 | +0.05(+0.32%) |
Sep 25, 2023 | 15.89 | 15.88 | 15.63 | 15.71 | 778,715 | -0.25(-1.57%) |
Sep 22, 2023 | 16.22 | 16.38 | 15.70 | 15.96 | 1,172,253 | -0.30(-1.85%) |
Sep 21, 2023 | 16.21 | 16.50 | 16.07 | 16.26 | 789,744 | -0.05(-0.31%) |
Sep 20, 2023 | 17.04 | 17.16 | 16.30 | 16.31 | 946,635 | -0.76(-4.45%) |
Sep 19, 2023 | 17.02 | 17.16 | 16.66 | 17.07 | 708,122 | +0.01(+0.06%) |
Sep 18, 2023 | 17.38 | 17.68 | 16.76 | 17.06 | 751,613 | -0.30(-1.73%) |
Sep 15, 2023 | 17.02 | 17.45 | 16.76 | 17.36 | 2,012,123 | +0.34(+2.00%) |
Sep 14, 2023 | 17.02 | 17.36 | 16.78 | 17.02 | 1,279,961 | +0.01(+0.06%) |
Sep 13, 2023 | 17.35 | 17.42 | 17.00 | 17.01 | 706,208 | -0.28(-1.62%) |
Sep 12, 2023 | 17.31 | 17.37 | 16.80 | 17.29 | 1,380,484 | -0.07(-0.40%) |
Sep 11, 2023 | 17.49 | 17.92 | 17.23 | 17.36 | 1,004,832 | -0.14(-0.80%) |
Sep 08, 2023 | 18.10 | 18.17 | 17.49 | 17.50 | 1,088,351 | -0.55(-3.05%) |
Sep 07, 2023 | 18.32 | 18.49 | 17.68 | 18.05 | 1,476,367 | -0.42(-2.27%) |
Sep 06, 2023 | 19.09 | 19.13 | 18.38 | 18.47 | 872,674 | -0.50(-2.64%) |
Sep 05, 2023 | 19.60 | 20.02 | 18.86 | 18.97 | 795,121 | -0.58(-2.97%) |
Sep 01, 2023 | 18.79 | 19.73 | 18.65 | 19.55 | 640,585 | +1.04(+5.62%) |
Aug 31, 2023 | 18.76 | 18.91 | 18.48 | 18.51 | 518,356 | -0.27(-1.44%) |
Aug 30, 2023 | 19.09 | 19.37 | 18.72 | 18.78 | 509,470 | -0.32(-1.68%) |
Aug 29, 2023 | 18.84 | 19.27 | 18.80 | 19.10 | 447,933 | +0.21(+1.11%) |
Aug 28, 2023 | 18.73 | 19.01 | 18.56 | 18.89 | 304,496 | +0.19(+1.02%) |
Aug 25, 2023 | 17.94 | 18.73 | 17.77 | 18.70 | 574,539 | +0.71(+3.95%) |
Aug 24, 2023 | 18.13 | 18.19 | 17.80 | 17.99 | 473,446 | -0.10(-0.55%) |
Aug 23, 2023 | 18.77 | 18.88 | 18.01 | 18.09 | 612,115 | -0.64(-3.42%) |
Aug 22, 2023 | 18.50 | 18.88 | 18.43 | 18.73 | 674,335 | +0.24(+1.30%) |
Aug 21, 2023 | 17.73 | 18.50 | 17.71 | 18.49 | 651,394 | +0.71(+3.99%) |
Aug 18, 2023 | 17.80 | 18.42 | 17.76 | 17.78 | 786,018 | -0.17(-0.95%) |
Aug 17, 2023 | 18.00 | 18.61 | 17.75 | 17.95 | 933,363 | -0.05(-0.28%) |
Aug 16, 2023 | 18.42 | 18.44 | 17.62 | 18.00 | 710,866 | -0.44(-2.39%) |
Aug 15, 2023 | 18.50 | 18.65 | 17.89 | 18.44 | 1,248,945 | -0.19(-1.02%) |
Aug 14, 2023 | 18.54 | 18.76 | 18.03 | 18.63 | 392,745 | +0.09(+0.49%) |
Aug 11, 2023 | 18.23 | 18.63 | 18.21 | 18.54 | 406,711 | +0.17(+0.93%) |
Aug 10, 2023 | 18.64 | 19.08 | 18.30 | 18.37 | 569,696 | -0.29(-1.55%) |
Aug 09, 2023 | 18.19 | 18.84 | 18.05 | 18.66 | 745,572 | +0.41(+2.25%) |
Aug 08, 2023 | 18.46 | 18.69 | 17.88 | 18.25 | 868,013 | -0.23(-1.24%) |
Aug 07, 2023 | 19.71 | 19.81 | 18.43 | 18.48 | 1,253,189 | -1.28(-6.48%) |
Aug 04, 2023 | 20.50 | 20.82 | 19.74 | 19.76 | 692,382 | -0.59(-2.90%) |
Aug 03, 2023 | 20.33 | 20.70 | 20.27 | 20.35 | 584,020 | -0.13(-0.63%) |
Aug 02, 2023 | 20.94 | 21.00 | 20.28 | 20.48 | 720,320 | -0.64(-3.03%) |
Aug 01, 2023 | 21.22 | 21.36 | 20.78 | 21.12 | 855,706 | -0.20(-0.94%) |
Jul 31, 2023 | 21.22 | 21.64 | 21.10 | 21.32 | 808,740 | +0.09(+0.42%) |
Jul 28, 2023 | 21.30 | 22.11 | 21.22 | 21.23 | 794,626 | -0.07(-0.33%) |
Jul 27, 2023 | 22.23 | 22.31 | 21.22 | 21.30 | 828,817 | -0.33(-1.53%) |
Jul 26, 2023 | 21.77 | 21.97 | 21.41 | 21.63 | 535,498 | -0.03(-0.14%) |
Jul 25, 2023 | 22.05 | 22.89 | 21.58 | 21.66 | 690,485 | -0.11(-0.51%) |
Jul 24, 2023 | 23.00 | 23.55 | 20.81 | 21.77 | 2,352,600 | +0.51(+2.40%) |
Jul 21, 2023 | 21.52 | 21.73 | 21.14 | 21.26 | 427,477 | -0.11(-0.51%) |
Jul 20, 2023 | 21.80 | 21.88 | 20.91 | 21.37 | 657,465 | -0.38(-1.75%) |
Jul 19, 2023 | 21.81 | 22.01 | 21.29 | 21.75 | 495,612 | +0.12(+0.55%) |
Jul 18, 2023 | 21.57 | 22.06 | 21.19 | 21.63 | 712,195 | +0.06(+0.28%) |
Jul 17, 2023 | 21.33 | 22.06 | 21.18 | 21.57 | 765,534 | +0.42(+1.99%) |
Jul 14, 2023 | 20.43 | 21.16 | 20.10 | 21.15 | 590,216 | +0.69(+3.37%) |
Jul 13, 2023 | 20.23 | 20.84 | 20.23 | 20.46 | 327,071 | +0.22(+1.09%) |
Jul 12, 2023 | 20.48 | 20.50 | 20.16 | 20.24 | 497,047 | -0.05(-0.25%) |
Jul 11, 2023 | 21.34 | 21.74 | 20.24 | 20.29 | 736,883 | +0.01(+0.05%) |
Jul 10, 2023 | 20.32 | 20.72 | 20.10 | 20.28 | 719,065 | -0.02(-0.10%) |
Jul 07, 2023 | 20.55 | 20.80 | 20.18 | 20.30 | 296,096 | -0.25(-1.22%) |
Jul 06, 2023 | 20.77 | 20.90 | 20.30 | 20.55 | 706,224 | -0.40(-1.91%) |
Jul 05, 2023 | 20.87 | 21.11 | 20.59 | 20.95 | 458,009 | +0.08(+0.38%) |
Jul 03, 2023 | 21.00 | 21.12 | 20.73 | 20.87 | 506,450 | -0.06(-0.29%) |
Jun 30, 2023 | 20.70 | 21.15 | 20.27 | 20.93 | 916,575 | +0.46(+2.25%) |
Jun 29, 2023 | 21.12 | 21.41 | 20.39 | 20.47 | 474,344 | -0.70(-3.31%) |
Jun 28, 2023 | 21.09 | 21.27 | 20.02 | 21.17 | 627,631 | +0.18(+0.86%) |
Jun 27, 2023 | 21.08 | 21.21 | 20.59 | 20.99 | 581,847 | -0.01(-0.05%) |
Jun 26, 2023 | 21.24 | 21.57 | 20.87 | 21.00 | 625,416 | +0.08(+0.38%) |
Jun 23, 2023 | 21.18 | 21.18 | 19.92 | 20.92 | 2,353,029 | -0.40(-1.88%) |
Jun 22, 2023 | 21.82 | 21.90 | 21.05 | 21.32 | 563,685 | -0.50(-2.29%) |
Jun 21, 2023 | 21.43 | 22.01 | 21.09 | 21.82 | 603,798 | +0.39(+1.82%) |
Jun 20, 2023 | 20.88 | 21.63 | 20.43 | 21.43 | 934,021 | +0.48(+2.29%) |
Jun 16, 2023 | 21.75 | 21.75 | 20.65 | 20.95 | 2,206,231 | -0.41(-1.92%) |
Jun 15, 2023 | 21.69 | 21.75 | 21.36 | 929,567 | +1.07(+5.27%) | |
May 08, 2023 | 20.02 | 20.30 | 19.87 | 20.29 | 893,233 | +0.23(+1.15%) |
May 05, 2023 | 20.19 | 20.52 | 19.96 | 20.06 | 742,128 | -0.02(-0.10%) |
May 04, 2023 | 20.24 | 20.24 | 19.55 | 20.08 | 583,667 | -0.30(-1.47%) |
May 03, 2023 | 19.98 | 20.80 | 19.96 | 20.38 | 1,402,420 | +0.59(+2.98%) |
May 02, 2023 | 20.86 | 20.87 | 19.65 | 19.79 | 842,546 | -1.25(-5.94%) |
May 01, 2023 | 20.59 | 21.23 | 20.46 | 21.04 | 915,886 | +0.49(+2.38%) |
Apr 28, 2023 | 20.38 | 20.77 | 20.21 | 20.55 | 560,657 | +0.17(+0.83%) |
Apr 27, 2023 | 20.97 | 21.50 | 20.36 | 20.38 | 537,443 | -0.43(-2.07%) |
Apr 26, 2023 | 21.08 | 21.37 | 20.69 | 20.81 | 488,477 | -0.30(-1.42%) |
Apr 25, 2023 | 21.13 | 21.43 | 20.91 | 21.11 | 430,588 | -0.17(-0.80%) |
Apr 24, 2023 | 21.50 | 21.59 | 21.04 | 21.28 | 399,551 | -0.22(-1.02%) |
Apr 21, 2023 | 21.58 | 21.66 | 21.26 | 21.50 | 605,202 | -0.03(-0.14%) |
Apr 20, 2023 | 20.65 | 22.00 | 20.65 | 21.53 | 1,027,388 | +0.73(+3.51%) |
Apr 19, 2023 | 20.29 | 20.97 | 20.11 | 20.80 | 436,470 | +0.40(+1.96%) |
Apr 18, 2023 | 20.55 | 20.65 | 19.84 | 20.40 | 542,454 | -0.02(-0.10%) |
Apr 17, 2023 | 20.26 | 20.95 | 20.26 | 20.42 | 1,126,143 | +0.42(+2.10%) |
Apr 14, 2023 | 20.11 | 20.45 | 19.74 | 20.00 | 844,301 | -0.20(-0.99%) |
Apr 13, 2023 | 19.59 | 20.44 | 19.59 | 20.20 | 1,468,845 | +0.60(+3.06%) |
Apr 12, 2023 | 19.82 | 20.03 | 19.51 | 19.60 | 519,369 | -0.07(-0.36%) |
Apr 11, 2023 | 19.33 | 19.93 | 19.31 | 19.67 | 796,492 | +0.32(+1.65%) |
Apr 10, 2023 | 20.30 | 20.30 | 19.27 | 19.35 | 926,052 | -1.01(-4.96%) |
Apr 06, 2023 | 20.23 | 20.48 | 20.10 | 20.36 | 853,739 | +0.26(+1.29%) |
Apr 05, 2023 | 20.22 | 20.53 | 19.89 | 20.10 | 1,280,902 | -0.21(-1.03%) |
Apr 04, 2023 | 20.94 | 20.94 | 19.96 | 20.31 | 994,476 | -0.60(-2.87%) |
Apr 03, 2023 | 20.98 | 21.66 | 20.81 | 20.91 | 745,850 | -0.21(-0.99%) |
Mar 31, 2023 | 20.85 | 21.43 | 20.66 | 21.12 | 2,019,539 | +0.46(+2.23%) |
Mar 30, 2023 | 21.58 | 21.88 | 20.01 | 20.66 | 910,877 | -0.89(-4.13%) |
Mar 29, 2023 | 21.50 | 21.73 | 21.36 | 21.55 | 1,472,502 | +0.23(+1.08%) |
Mar 28, 2023 | 21.92 | 22.46 | 21.25 | 21.32 | 528,053 | -0.62(-2.83%) |
Mar 27, 2023 | 21.85 | 22.17 | 21.46 | 21.94 | 481,342 | +0.37(+1.72%) |
Mar 24, 2023 | 21.42 | 21.62 | 21.06 | 21.57 | 830,720 | +0.01(+0.05%) |
Mar 23, 2023 | 21.66 | 21.98 | 21.13 | 21.56 | 666,658 | +0.10(+0.47%) |
Mar 22, 2023 | 22.94 | 22.94 | 21.41 | 21.46 | 814,592 | -1.61(-6.98%) |
Mar 21, 2023 | 23.33 | 23.45 | 22.93 | 23.07 | 809,146 | -0.06(-0.26%) |
Mar 20, 2023 | 22.32 | 23.23 | 22.14 | 23.13 | 677,969 | +0.88(+3.96%) |
Mar 17, 2023 | 22.46 | 22.50 | 21.74 | 22.25 | 2,437,403 | -0.25(-1.11%) |
Mar 16, 2023 | 22.20 | 22.60 | 21.89 | 22.50 | 1,121,339 | +0.20(+0.90%) |
Mar 15, 2023 | 22.22 | 22.65 | 21.84 | 22.30 | 674,070 | -0.28(-1.24%) |
Mar 14, 2023 | 22.83 | 23.32 | 22.31 | 22.58 | 898,276 | +0.16(+0.71%) |
Mar 13, 2023 | 22.01 | 23.18 | 21.99 | 22.42 | 925,929 | +0.18(+0.81%) |
Mar 10, 2023 | 23.15 | 23.15 | 21.71 | 22.24 | 1,135,088 | -0.97(-4.18%) |
Mar 09, 2023 | 23.78 | 24.08 | 22.95 | 23.21 | 749,459 | -0.49(-2.07%) |
Mar 08, 2023 | 24.16 | 24.51 | 23.14 | 23.70 | 796,777 | -0.53(-2.19%) |
Mar 07, 2023 | 24.35 | 24.76 | 23.99 | 24.23 | 1,583,000 | -0.14(-0.57%) |
Mar 06, 2023 | 24.32 | 24.44 | 23.40 | 24.37 | 663,276 | -0.07(-0.29%) |
Mar 03, 2023 | 24.13 | 24.87 | 23.90 | 24.44 | 586,429 | +0.32(+1.33%) |
Mar 02, 2023 | 24.82 | 24.82 | 23.82 | 24.12 | 783,287 | -0.74(-2.98%) |