Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.45 | 14.53 | 14.41 | 14.41 | 1,994 | -0.25(-1.67%) |
Feb 28, 2024 | 14.76 | 14.76 | 14.56 | 14.65 | 4,637 | -0.11(-0.74%) |
Feb 27, 2024 | 14.83 | 14.83 | 14.76 | 14.76 | 806 | -0.08(-0.51%) |
Feb 26, 2024 | 14.72 | 14.84 | 14.72 | 14.84 | 526 | -0.06(-0.43%) |
Feb 23, 2024 | 14.90 | 14.90 | 14.86 | 14.90 | 1,267 | +0.12(+0.84%) |
Feb 22, 2024 | 15.02 | 15.10 | 14.78 | 14.78 | 4,875 | -0.60(-3.91%) |
Feb 21, 2024 | 15.32 | 15.52 | 15.32 | 15.38 | 2,570 | -0.25(-1.59%) |
Feb 20, 2024 | 15.65 | 15.65 | 15.56 | 15.63 | 862 | +0.34(+2.25%) |
Feb 16, 2024 | 15.27 | 15.28 | 15.10 | 15.28 | 4,784 | +0.14(+0.95%) |
Feb 15, 2024 | 15.48 | 15.48 | 15.14 | 15.14 | 7,886 | -0.34(-2.21%) |
Feb 14, 2024 | 15.78 | 15.78 | 15.48 | 15.48 | 4,596 | -0.32(-2.01%) |
Feb 13, 2024 | 15.94 | 15.95 | 15.80 | 15.80 | 553 | +0.59(+3.91%) |
Feb 12, 2024 | 15.03 | 15.23 | 15.02 | 15.20 | 2,287 | +0.05(+0.35%) |
Feb 09, 2024 | 15.34 | 15.34 | 15.14 | 15.15 | 1,830 | -0.24(-1.58%) |
Feb 08, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 242 | -0.12(-0.75%) |
Feb 07, 2024 | 15.58 | 15.58 | 15.42 | 15.51 | 2,454 | -0.38(-2.37%) |
Feb 06, 2024 | 16.25 | 16.25 | 15.89 | 15.89 | 2,845 | -0.14(-0.86%) |
Feb 05, 2024 | 15.88 | 16.05 | 15.88 | 16.02 | 2,132 | +0.43(+2.75%) |
Feb 02, 2024 | 15.82 | 16.03 | 15.48 | 15.59 | 12,999 | -0.62(-3.82%) |
Feb 01, 2024 | 16.65 | 16.65 | 16.21 | 16.21 | 4,326 | -0.55(-3.28%) |
Jan 31, 2024 | 16.38 | 16.76 | 16.38 | 16.76 | 977 | +0.57(+3.51%) |
Jan 30, 2024 | 16.09 | 16.19 | 16.09 | 16.19 | 1,733 | -0.01(-0.05%) |
Jan 29, 2024 | 16.73 | 16.73 | 16.20 | 16.20 | 8,688 | -0.44(-2.66%) |
Jan 26, 2024 | 16.63 | 16.72 | 16.58 | 16.65 | 1,343 | -0.18(-1.09%) |
Jan 25, 2024 | 16.77 | 17.06 | 16.75 | 16.83 | 15,230 | +0.43(+2.60%) |
Jan 24, 2024 | 16.11 | 16.42 | 16.11 | 16.40 | 1,505 | +0.12(+0.76%) |
Jan 23, 2024 | 16.13 | 16.36 | 16.13 | 16.28 | 1,186 | +0.08(+0.48%) |
Jan 22, 2024 | 15.87 | 16.20 | 15.87 | 16.20 | 427 | +0.17(+1.04%) |
Jan 19, 2024 | 16.42 | 16.42 | 15.99 | 16.03 | 2,176 | -0.33(-2.02%) |
Jan 18, 2024 | 16.44 | 16.56 | 16.35 | 16.36 | 3,123 | -0.16(-0.95%) |
Jan 17, 2024 | 16.61 | 16.74 | 16.52 | 16.52 | 4,082 | +0.28(+1.72%) |
Jan 16, 2024 | 16.24 | 16.36 | 16.13 | 16.24 | 2,819 | +0.07(+0.41%) |
Jan 12, 2024 | 15.93 | 16.26 | 15.93 | 16.18 | 3,936 | +0.35(+2.23%) |
Jan 11, 2024 | 15.76 | 16.05 | 15.76 | 15.82 | 1,640 | +0.06(+0.36%) |
Jan 10, 2024 | 15.85 | 15.87 | 15.77 | 15.77 | 830 | -0.23(-1.43%) |
Jan 09, 2024 | 16.10 | 16.17 | 15.96 | 16.00 | 2,065 | +0.12(+0.74%) |
Jan 08, 2024 | 16.27 | 16.30 | 15.88 | 15.88 | 3,176 | -0.54(-3.31%) |
Jan 05, 2024 | 16.23 | 16.43 | 16.23 | 16.42 | 2,141 | -0.04(-0.27%) |
Jan 04, 2024 | 16.41 | 16.47 | 16.11 | 16.47 | 6,610 | +0.27(+1.70%) |
Jan 03, 2024 | 16.14 | 16.24 | 15.99 | 16.19 | 6,070 | +0.59(+3.78%) |
Jan 02, 2024 | 15.35 | 15.70 | 15.35 | 15.60 | 6,873 | +0.28(+1.82%) |
Dec 29, 2023 | 15.12 | 15.32 | 15.12 | 15.32 | 1,262 | +0.20(+1.33%) |
Dec 28, 2023 | 14.99 | 15.12 | 14.99 | 15.12 | 485 | +0.12(+0.83%) |
Dec 27, 2023 | 14.90 | 15.00 | 14.90 | 15.00 | 1,350 | -0.06(-0.43%) |
Dec 26, 2023 | 15.06 | 15.06 | 15.06 | 15.06 | 515 | -0.11(-0.70%) |
Dec 22, 2023 | 14.97 | 15.25 | 14.96 | 15.17 | 2,757 | +0.22(+1.46%) |
Dec 21, 2023 | 15.23 | 15.23 | 14.95 | 14.95 | 620 | -0.42(-2.73%) |
Dec 20, 2023 | 14.80 | 15.37 | 14.79 | 15.37 | 1,824 | +0.50(+3.38%) |
Dec 19, 2023 | 14.78 | 14.87 | 14.78 | 14.87 | 3,225 | -0.22(-1.45%) |
Dec 18, 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 222 | -0.14(-0.92%) |
Dec 15, 2023 | 15.38 | 15.38 | 15.22 | 15.22 | 65,247 | -0.12(-0.80%) |
Dec 14, 2023 | 15.37 | 15.46 | 15.30 | 15.35 | 77,138 | -0.42(-2.64%) |
Dec 13, 2023 | 16.22 | 16.37 | 15.76 | 15.76 | 4,648 | -0.39(-2.40%) |
Dec 12, 2023 | 16.30 | 16.34 | 16.15 | 16.15 | 951 | -0.10(-0.60%) |
Dec 11, 2023 | 16.50 | 16.50 | 16.24 | 16.25 | 828 | -0.08(-0.47%) |
Dec 08, 2023 | 16.46 | 16.46 | 16.27 | 16.33 | 2,170 | -0.16(-0.94%) |
Dec 07, 2023 | 16.49 | 16.50 | 16.48 | 16.48 | 1,098 | -0.27(-1.62%) |
Dec 06, 2023 | 16.51 | 16.75 | 16.40 | 16.75 | 3,794 | -0.05(-0.28%) |
Dec 05, 2023 | 16.66 | 16.80 | 16.66 | 16.80 | 892 | -0.02(-0.15%) |
Dec 04, 2023 | 16.83 | 16.89 | 16.82 | 16.82 | 801 | +0.12(+0.71%) |
Dec 01, 2023 | 17.04 | 17.04 | 16.68 | 16.71 | 2,344 | -0.49(-2.85%) |
Nov 30, 2023 | 17.30 | 17.30 | 17.20 | 17.20 | 1,296 | +0.09(+0.55%) |
Nov 29, 2023 | 16.68 | 17.10 | 16.68 | 17.10 | 4,556 | +0.10(+0.58%) |
Nov 28, 2023 | 17.12 | 17.26 | 17.00 | 17.00 | 3,329 | -0.20(-1.15%) |
Nov 27, 2023 | 17.34 | 17.34 | 17.14 | 17.20 | 2,885 | -0.03(-0.18%) |
Nov 24, 2023 | 17.26 | 17.26 | 17.18 | 17.23 | 2,958 | -0.05(-0.27%) |
Nov 22, 2023 | 17.24 | 17.34 | 17.22 | 17.28 | 3,263 | -0.09(-0.54%) |
Nov 21, 2023 | 17.65 | 17.65 | 17.37 | 17.37 | 3,464 | +0.09(+0.52%) |
Nov 20, 2023 | 17.44 | 17.44 | 17.22 | 17.28 | 8,346 | -0.14(-0.83%) |
Nov 17, 2023 | 17.66 | 17.66 | 17.42 | 17.43 | 3,595 | -0.24(-1.37%) |
Nov 16, 2023 | 17.66 | 17.72 | 17.63 | 17.67 | 3,393 | +0.39(+2.28%) |
Nov 15, 2023 | 17.11 | 17.28 | 17.05 | 17.28 | 3,057 | -0.07(-0.42%) |
Nov 14, 2023 | 17.75 | 17.75 | 17.23 | 17.35 | 13,194 | -1.23(-6.63%) |
Nov 13, 2023 | 18.96 | 18.98 | 18.51 | 18.58 | 2,424 | -0.15(-0.82%) |
Nov 10, 2023 | 19.24 | 19.24 | 18.71 | 18.73 | 10,145 | -0.63(-3.25%) |
Nov 09, 2023 | 18.87 | 19.37 | 18.87 | 19.36 | 5,929 | +0.72(+3.89%) |
Nov 08, 2023 | 18.54 | 18.66 | 18.54 | 18.64 | 4,248 | +0.08(+0.43%) |
Nov 07, 2023 | 18.93 | 18.93 | 18.49 | 18.56 | 19,164 | -0.46(-2.43%) |
Nov 06, 2023 | 18.85 | 19.19 | 18.85 | 19.02 | 36,311 | +0.03(+0.13%) |
Nov 03, 2023 | 19.11 | 19.11 | 18.83 | 18.99 | 7,482 | -0.52(-2.68%) |
Nov 02, 2023 | 19.76 | 19.89 | 19.50 | 19.52 | 15,489 | -1.07(-5.20%) |
Nov 01, 2023 | 20.96 | 20.96 | 20.52 | 20.59 | 7,919 | -0.50(-2.36%) |
Oct 31, 2023 | 21.25 | 21.41 | 20.97 | 21.08 | 27,059 | -0.31(-1.44%) |
Oct 30, 2023 | 21.48 | 21.74 | 21.27 | 21.39 | 40,948 | -0.47(-2.17%) |
Oct 27, 2023 | 21.64 | 21.95 | 21.18 | 21.86 | 11,923 | -0.39(-1.74%) |
Oct 26, 2023 | 21.80 | 22.29 | 21.56 | 22.25 | 11,288 | +0.67(+3.10%) |
Oct 25, 2023 | 21.12 | 21.60 | 21.12 | 21.58 | 8,338 | +0.86(+4.14%) |
Oct 24, 2023 | 20.69 | 20.97 | 20.54 | 20.72 | 2,692 | -0.45(-2.11%) |
Oct 23, 2023 | 21.46 | 21.46 | 20.86 | 21.17 | 9,651 | -0.05(-0.23%) |
Oct 20, 2023 | 20.84 | 21.22 | 20.78 | 21.22 | 12,897 | +0.69(+3.38%) |
Oct 19, 2023 | 19.93 | 20.74 | 19.93 | 20.53 | 9,059 | +0.97(+4.95%) |
Oct 18, 2023 | 19.04 | 19.56 | 19.00 | 19.56 | 11,118 | +0.86(+4.61%) |
Oct 17, 2023 | 19.10 | 19.16 | 18.61 | 18.70 | 4,701 | -0.04(-0.23%) |
Oct 16, 2023 | 18.96 | 18.96 | 18.66 | 18.74 | 5,510 | -0.63(-3.24%) |
Oct 13, 2023 | 18.83 | 19.46 | 18.83 | 19.37 | 8,534 | +0.55(+2.93%) |
Oct 12, 2023 | 18.54 | 19.09 | 18.34 | 18.81 | 8,938 | +0.41(+2.25%) |
Oct 11, 2023 | 18.40 | 18.70 | 18.40 | 18.40 | 3,896 | -0.13(-0.69%) |
Oct 10, 2023 | 18.50 | 18.53 | 18.19 | 18.53 | 8,530 | -0.42(-2.22%) |
Oct 09, 2023 | 19.34 | 19.67 | 18.85 | 18.95 | 9,998 | -0.06(-0.34%) |
Oct 06, 2023 | 19.23 | 19.79 | 18.94 | 19.01 | 11,886 | -0.24(-1.27%) |
Oct 05, 2023 | 18.93 | 19.46 | 18.93 | 19.26 | 8,076 | +0.27(+1.44%) |
Oct 04, 2023 | 19.71 | 20.16 | 18.98 | 18.98 | 9,352 | -0.82(-4.13%) |
Oct 03, 2023 | 19.05 | 19.87 | 19.05 | 19.80 | 4,949 | +0.93(+4.93%) |
Oct 02, 2023 | 19.05 | 19.05 | 18.74 | 18.87 | 1,113 | -0.05(-0.25%) |
Sep 29, 2023 | 18.68 | 18.92 | 18.43 | 18.92 | 4,451 | -0.12(-0.65%) |
Sep 28, 2023 | 19.57 | 19.70 | 18.98 | 19.04 | 9,108 | -0.49(-2.49%) |
Sep 27, 2023 | 19.39 | 19.90 | 19.32 | 19.53 | 6,214 | +0.17(+0.90%) |
Sep 26, 2023 | 19.09 | 19.38 | 19.06 | 19.35 | 7,751 | +0.64(+3.40%) |
Sep 25, 2023 | 19.20 | 18.87 | 18.71 | 18.72 | 6,141 | -0.15(-0.79%) |
Sep 22, 2023 | 18.41 | 18.87 | 18.25 | 18.87 | 6,589 | +0.39(+2.12%) |
Sep 21, 2023 | 18.11 | 18.47 | 18.04 | 18.47 | 7,789 | +0.91(+5.16%) |
Sep 20, 2023 | 17.20 | 17.57 | 17.00 | 17.57 | 2,716 | +0.37(+2.16%) |
Sep 19, 2023 | 17.34 | 17.50 | 17.15 | 17.20 | 11,200 | +0.16(+0.95%) |
Sep 18, 2023 | 16.93 | 17.08 | 16.79 | 17.03 | 2,447 | +0.37(+2.21%) |
Sep 15, 2023 | 16.58 | 16.69 | 16.58 | 16.66 | 4,531 | +0.56(+3.47%) |
Sep 14, 2023 | 16.06 | 16.13 | 16.05 | 16.11 | 1,416 | -0.31(-1.92%) |
Sep 13, 2023 | 16.38 | 16.53 | 16.38 | 16.42 | 1,387 | -0.23(-1.40%) |
Sep 12, 2023 | 16.40 | 16.65 | 16.40 | 16.65 | 985 | +0.28(+1.71%) |
Sep 11, 2023 | 16.90 | 16.90 | 16.31 | 16.37 | 18,856 | -0.95(-5.47%) |
Sep 08, 2023 | 17.18 | 17.33 | 17.18 | 17.32 | 1,069 | +0.01(+0.06%) |
Sep 07, 2023 | 17.69 | 17.72 | 17.31 | 17.31 | 2,348 | -0.10(-0.59%) |
Sep 06, 2023 | 17.56 | 17.63 | 17.41 | 17.41 | 6,280 | +0.32(+1.87%) |
Sep 05, 2023 | 17.23 | 17.23 | 17.07 | 17.09 | 1,663 | +0.03(+0.18%) |
Sep 01, 2023 | 16.85 | 17.16 | 16.84 | 17.06 | 2,081 | +0.21(+1.27%) |
Aug 31, 2023 | 16.80 | 16.85 | 16.71 | 16.85 | 3,294 | -0.10(-0.62%) |
Aug 30, 2023 | 17.22 | 17.22 | 16.89 | 16.95 | 5,379 | -0.18(-1.05%) |
Aug 29, 2023 | 17.92 | 17.92 | 17.13 | 17.13 | 17,768 | -0.85(-4.71%) |
Aug 28, 2023 | 17.93 | 18.17 | 17.89 | 17.98 | 13,691 | -0.12(-0.68%) |
Aug 25, 2023 | 18.26 | 18.68 | 18.10 | 18.10 | 4,730 | -0.41(-2.20%) |
Aug 24, 2023 | 17.93 | 18.51 | 17.93 | 18.51 | 9,589 | +0.70(+3.96%) |
Aug 23, 2023 | 18.22 | 18.22 | 17.72 | 17.81 | 5,990 | -0.30(-1.66%) |
Aug 22, 2023 | 16.90 | 18.19 | 16.90 | 18.11 | 5,861 | -0.04(-0.22%) |
Aug 21, 2023 | 18.28 | 18.53 | 18.11 | 18.15 | 16,246 | -0.46(-2.48%) |
Aug 18, 2023 | 19.07 | 19.07 | 18.51 | 18.61 | 16,854 | +0.17(+0.92%) |
Aug 17, 2023 | 17.93 | 18.50 | 17.93 | 18.44 | 7,282 | +0.59(+3.28%) |
Aug 16, 2023 | 17.72 | 17.85 | 17.43 | 17.85 | 5,434 | +0.43(+2.49%) |
Aug 15, 2023 | 17.26 | 17.42 | 17.26 | 17.42 | 1,561 | +0.39(+2.31%) |
Aug 14, 2023 | 17.41 | 17.41 | 17.02 | 17.02 | 3,739 | -0.06(-0.35%) |
Aug 11, 2023 | 17.24 | 17.24 | 16.99 | 17.08 | 2,608 | +0.15(+0.87%) |
Aug 10, 2023 | 16.61 | 17.05 | 16.49 | 16.94 | 6,270 | -0.06(-0.36%) |
Aug 09, 2023 | 16.45 | 17.00 | 16.45 | 17.00 | 2,849 | +0.40(+2.40%) |
Aug 08, 2023 | 16.65 | 16.68 | 16.60 | 16.60 | 965 | +0.24(+1.45%) |
Aug 07, 2023 | 16.50 | 16.68 | 16.36 | 16.36 | 2,902 | -0.32(-1.94%) |
Aug 04, 2023 | 16.36 | 16.69 | 16.06 | 16.69 | 6,610 | -0.44(-2.56%) |
Aug 03, 2023 | 17.32 | 17.39 | 17.12 | 17.12 | 4,016 | -0.10(-0.58%) |
Aug 02, 2023 | 17.14 | 17.25 | 16.94 | 17.22 | 6,086 | +0.59(+3.54%) |
Aug 01, 2023 | 16.42 | 16.64 | 16.42 | 16.64 | 2,309 | +0.32(+1.98%) |
Jul 31, 2023 | 16.25 | 16.36 | 16.25 | 16.31 | 5,735 | -0.12(-0.75%) |
Jul 28, 2023 | 16.84 | 16.84 | 16.40 | 16.44 | 1,296 | -0.59(-3.49%) |
Jul 27, 2023 | 16.32 | 17.03 | 16.32 | 17.03 | 829 | +0.33(+1.96%) |
Jul 26, 2023 | 16.77 | 16.83 | 16.62 | 16.70 | 12,195 | +0.07(+0.45%) |
Jul 25, 2023 | 16.53 | 16.63 | 16.53 | 16.63 | 259 | +0.05(+0.32%) |
Jul 24, 2023 | 16.65 | 16.66 | 16.50 | 16.57 | 79,539 | -0.19(-1.11%) |
Jul 21, 2023 | 16.40 | 16.77 | 16.40 | 16.76 | 4,066 | -0.01(-0.08%) |
Jul 20, 2023 | 16.48 | 16.77 | 16.42 | 16.77 | 12,338 | +1.09(+6.96%) |
Jul 19, 2023 | 15.66 | 15.74 | 15.57 | 15.68 | 84,942 | -0.11(-0.68%) |
Jul 18, 2023 | 15.98 | 15.98 | 15.79 | 15.79 | 2,432 | -0.11(-0.72%) |
Jul 17, 2023 | 15.93 | 15.97 | 15.88 | 15.91 | 1,818 | -0.16(-1.01%) |
Jul 14, 2023 | 16.14 | 16.14 | 16.01 | 16.07 | 7,472 | -0.04(-0.25%) |
Jul 13, 2023 | 16.16 | 16.32 | 16.09 | 16.11 | 10,706 | -0.34(-2.05%) |
Jul 12, 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 79 | -0.29(-1.72%) |
Jul 11, 2023 | 16.83 | 16.91 | 16.73 | 16.73 | 972 | -0.26(-1.52%) |
Jul 10, 2023 | 17.24 | 17.24 | 16.99 | 16.99 | 5,171 | -0.11(-0.61%) |
Jul 07, 2023 | 17.25 | 17.25 | 16.77 | 17.09 | 1,963 | -0.01(-0.07%) |
Jul 06, 2023 | 16.79 | 17.33 | 16.79 | 17.11 | 11,734 | +0.51(+3.08%) |
Jul 05, 2023 | 16.84 | 16.84 | 16.60 | 16.60 | 3,039 | +0.01(+0.07%) |
Jul 03, 2023 | 16.02 | 16.60 | 16.02 | 16.58 | 3,143 | -0.38(-2.23%) |
Jun 30, 2023 | 17.23 | 17.23 | 16.92 | 16.96 | 14,510 | -0.50(-2.87%) |
Jun 29, 2023 | 17.47 | 17.58 | 17.46 | 17.46 | 1,361 | -0.06(-0.33%) |
Jun 28, 2023 | 17.49 | 17.56 | 17.28 | 17.52 | 16,248 | -0.08(-0.44%) |
Jun 27, 2023 | 17.87 | 17.87 | 17.56 | 17.60 | 7,162 | -0.83(-4.50%) |
Jun 26, 2023 | 18.09 | 18.42 | 17.95 | 18.42 | 15,574 | +0.55(+3.09%) |
Jun 23, 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 279 | +0.34(+1.95%) |
Jun 22, 2023 | 17.97 | 17.97 | 17.53 | 17.53 | 1,245 | -0.42(-2.32%) |
Jun 21, 2023 | 17.56 | 17.95 | 17.56 | 17.95 | 2,489 | +0.43(+2.44%) |
Jun 20, 2023 | 18.01 | 18.01 | 17.52 | 17.52 | 7,794 | -0.25(-1.41%) |
Jun 16, 2023 | 17.63 | 17.77 | 17.45 | 17.77 | 1,152 | +0.04(+0.24%) |
Jun 15, 2023 | 18.38 | 18.38 | 17.64 | 17.73 | 7,584 | -0.27(-1.48%) |
Jun 14, 2023 | 18.01 | 18.01 | 17.76 | 17.99 | 2,854 | +0.04(+0.25%) |
Jun 13, 2023 | 18.01 | 18.06 | 17.95 | 17.95 | 4,281 | -0.38(-2.06%) |
Jun 12, 2023 | 18.62 | 18.65 | 18.33 | 18.33 | 9,823 | -0.60(-3.19%) |
Jun 09, 2023 | 18.59 | 18.93 | 18.54 | 18.93 | 3,041 | -0.18(-0.96%) |
Jun 08, 2023 | 19.82 | 19.82 | 19.12 | 19.12 | 1,996 | -0.56(-2.87%) |
Jun 07, 2023 | 19.10 | 19.68 | 19.05 | 19.68 | 14,435 | +0.25(+1.28%) |
Jun 06, 2023 | 19.84 | 19.87 | 19.43 | 19.43 | 2,001 | -0.38(-1.94%) |
Jun 05, 2023 | 19.78 | 19.82 | 19.78 | 19.82 | 2,395 | -0.12(-0.60%) |
Jun 02, 2023 | 20.11 | 20.16 | 19.88 | 19.94 | 4,151 | -1.00(-4.79%) |
Jun 01, 2023 | 21.69 | 21.70 | 20.77 | 20.94 | 3,605 | -0.46(-2.13%) |
May 31, 2023 | 21.83 | 21.92 | 21.39 | 21.39 | 3,009 | +0.33(+1.58%) |
May 30, 2023 | 20.78 | 21.16 | 20.78 | 21.06 | 3,564 | -0.24(-1.10%) |
May 26, 2023 | 22.03 | 22.03 | 21.04 | 21.30 | 3,945 | -1.03(-4.62%) |
May 25, 2023 | 22.32 | 22.37 | 22.14 | 22.33 | 20,617 | +0.20(+0.88%) |
May 24, 2023 | 22.32 | 22.42 | 21.94 | 22.13 | 4,299 | +0.21(+0.94%) |
May 23, 2023 | 21.50 | 21.93 | 21.42 | 21.92 | 6,674 | +0.38(+1.75%) |
May 22, 2023 | 21.48 | 21.60 | 21.32 | 21.55 | 7,057 | +0.18(+0.85%) |
May 19, 2023 | 21.28 | 21.49 | 21.28 | 21.37 | 2,393 | +0.34(+1.61%) |
May 18, 2023 | 21.62 | 21.66 | 20.97 | 21.03 | 15,230 | -0.69(-3.20%) |
May 17, 2023 | 22.22 | 22.22 | 21.71 | 21.72 | 22,840 | -0.88(-3.91%) |
May 16, 2023 | 22.57 | 22.61 | 22.25 | 22.61 | 1,889 | +0.14(+0.62%) |
May 15, 2023 | 22.48 | 22.48 | 22.47 | 22.47 | 855 | +0.02(+0.11%) |
May 12, 2023 | 22.08 | 22.67 | 22.08 | 22.44 | 5,560 | +0.36(+1.62%) |
May 11, 2023 | 22.40 | 22.43 | 22.09 | 22.09 | 1,836 | -0.22(-0.97%) |
May 10, 2023 | 22.25 | 22.30 | 21.91 | 22.30 | 6,767 | -0.20(-0.91%) |
May 09, 2023 | 22.60 | 22.61 | 22.51 | 22.51 | 2,677 | +0.01(+0.02%) |
May 08, 2023 | 22.62 | 22.65 | 22.50 | 22.50 | 1,393 | -0.14(-0.60%) |
May 05, 2023 | 22.99 | 22.99 | 22.64 | 22.64 | 5,467 | -0.93(-3.94%) |
May 04, 2023 | 23.41 | 23.56 | 23.39 | 23.56 | 1,485 | +0.38(+1.64%) |
May 03, 2023 | 22.77 | 23.18 | 22.56 | 23.18 | 2,747 | +0.38(+1.67%) |
May 02, 2023 | 22.80 | 23.09 | 22.80 | 22.80 | 2,455 | -0.05(-0.20%) |
May 01, 2023 | 22.80 | 22.85 | 22.78 | 22.85 | 4,380 | +0.40(+1.77%) |
Apr 28, 2023 | 22.92 | 23.06 | 22.40 | 22.45 | 4,928 | -0.06(-0.27%) |
Apr 27, 2023 | 23.33 | 23.51 | 22.51 | 22.51 | 6,263 | -1.21(-5.10%) |
Apr 26, 2023 | 23.34 | 23.74 | 23.34 | 23.72 | 4,136 | +0.24(+1.01%) |
Apr 25, 2023 | 23.31 | 23.49 | 23.31 | 23.49 | 2,049 | +0.87(+3.82%) |
Apr 24, 2023 | 22.78 | 22.79 | 22.62 | 22.62 | 3,994 | +0.04(+0.19%) |
Apr 21, 2023 | 22.71 | 22.71 | 22.37 | 22.58 | 2,161 | -0.49(-2.12%) |
Apr 20, 2023 | 22.96 | 23.28 | 22.96 | 23.07 | 1,727 | +0.67(+3.01%) |
Apr 19, 2023 | 22.32 | 22.39 | 22.32 | 22.39 | 1,712 | +0.10(+0.45%) |
Apr 18, 2023 | 22.08 | 22.29 | 22.08 | 22.29 | 1,180 | -0.14(-0.60%) |
Apr 17, 2023 | 22.79 | 22.79 | 22.40 | 22.43 | 4,210 | -0.29(-1.27%) |
Apr 14, 2023 | 23.07 | 23.07 | 22.72 | 22.72 | 1,589 | -0.06(-0.27%) |
Apr 13, 2023 | 23.16 | 23.16 | 22.78 | 22.78 | 1,193 | -1.03(-4.34%) |
Apr 12, 2023 | 22.94 | 23.81 | 22.94 | 23.81 | 3,383 | +0.70(+3.05%) |
Apr 11, 2023 | 22.90 | 23.11 | 22.88 | 23.11 | 1,444 | -0.06(-0.27%) |
Apr 10, 2023 | 23.19 | 23.19 | 23.17 | 23.17 | 255 | -0.14(-0.58%) |
Apr 06, 2023 | 23.31 | 23.35 | 23.30 | 23.31 | 3,266 | +0.04(+0.16%) |
Apr 05, 2023 | 22.85 | 23.41 | 22.85 | 23.27 | 2,197 | +0.88(+3.95%) |
Apr 04, 2023 | 22.11 | 22.62 | 22.11 | 22.38 | 3,291 | +0.12(+0.54%) |
Apr 03, 2023 | 22.33 | 22.33 | 22.26 | 22.26 | 804 | +0.37(+1.69%) |
Mar 31, 2023 | 21.82 | 22.62 | 21.82 | 21.90 | 4,539 | -1.21(-5.23%) |
Mar 30, 2023 | 23.02 | 23.30 | 22.99 | 23.10 | 2,153 | -0.40(-1.72%) |
Mar 29, 2023 | 23.90 | 23.90 | 23.47 | 23.51 | 3,771 | -0.95(-3.87%) |
Mar 28, 2023 | 24.45 | 24.73 | 24.44 | 24.45 | 10,100 | +0.10(+0.41%) |
Mar 27, 2023 | 23.95 | 24.35 | 23.95 | 24.35 | 8,267 | -0.15(-0.62%) |
Mar 24, 2023 | 24.79 | 24.79 | 24.51 | 24.51 | 1,570 | +0.32(+1.31%) |
Mar 23, 2023 | 23.62 | 24.32 | 23.62 | 24.19 | 1,302 | +0.13(+0.55%) |
Mar 22, 2023 | 23.38 | 24.06 | 23.02 | 24.06 | 1,515 | +0.89(+3.86%) |
Mar 21, 2023 | 23.62 | 23.62 | 23.16 | 23.16 | 2,562 | -1.31(-5.36%) |
Mar 20, 2023 | 24.65 | 24.65 | 24.43 | 24.48 | 438 | -0.21(-0.83%) |
Mar 17, 2023 | 24.47 | 24.80 | 24.47 | 24.68 | 5,475 | +0.44(+1.81%) |
Mar 16, 2023 | 24.83 | 24.84 | 24.24 | 24.24 | 5,231 | -0.91(-3.63%) |
Mar 15, 2023 | 25.67 | 25.79 | 25.16 | 25.16 | 2,739 | -0.03(-0.13%) |
Mar 14, 2023 | 25.05 | 25.38 | 25.05 | 25.19 | 1,955 | -0.48(-1.86%) |
Mar 13, 2023 | 25.41 | 26.09 | 25.32 | 25.67 | 1,484 | +0.03(+0.12%) |
Mar 10, 2023 | 24.88 | 25.67 | 24.88 | 25.63 | 2,607 | +0.73(+2.94%) |
Mar 09, 2023 | 24.92 | 24.92 | 24.77 | 24.90 | 2,031 | +1.01(+4.22%) |
Mar 08, 2023 | 23.95 | 24.20 | 23.89 | 23.89 | 1,987 | -0.07(-0.28%) |
Mar 07, 2023 | 23.23 | 23.96 | 23.23 | 23.96 | 2,777 | +0.48(+2.05%) |
Mar 06, 2023 | 22.79 | 23.48 | 22.79 | 23.48 | 4,312 | +0.16(+0.70%) |
Mar 03, 2023 | 24.15 | 24.15 | 23.32 | 23.32 | 987 | -0.69(-2.88%) |
Mar 02, 2023 | 25.02 | 25.02 | 24.01 | 24.01 | 1,516 | -0.33(-1.34%) |