Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.61 | 48.44 | 43.02 | 46.98 | 118,776 | +3.02(+6.87%) |
Mar 27, 2024 | 44.93 | 48.64 | 41.47 | 43.96 | 36,279 | +0.16(+0.37%) |
Mar 26, 2024 | 41.00 | 44.87 | 40.42 | 43.80 | 31,997 | +3.49(+8.66%) |
Mar 25, 2024 | 45.37 | 47.97 | 40.31 | 40.31 | 42,466 | -5.63(-12.26%) |
Mar 22, 2024 | 45.06 | 48.87 | 43.78 | 45.94 | 67,227 | +1.58(+3.56%) |
Mar 21, 2024 | 43.99 | 45.00 | 43.50 | 44.36 | 24,868 | +0.46(+1.05%) |
Mar 20, 2024 | 42.60 | 44.51 | 42.17 | 43.90 | 29,574 | +1.83(+4.35%) |
Mar 19, 2024 | 41.44 | 42.77 | 40.30 | 42.07 | 32,627 | +0.07(+0.17%) |
Mar 18, 2024 | 40.37 | 42.02 | 40.21 | 42.00 | 27,116 | +1.87(+4.66%) |
Mar 15, 2024 | 34.97 | 40.17 | 34.97 | 40.13 | 23,967 | +5.32(+15.28%) |
Mar 14, 2024 | 33.43 | 34.81 | 33.25 | 34.81 | 14,410 | +1.13(+3.36%) |
Mar 13, 2024 | 33.21 | 33.98 | 32.71 | 33.68 | 17,503 | +0.81(+2.46%) |
Mar 12, 2024 | 33.98 | 33.98 | 32.83 | 32.87 | 11,882 | -0.35(-1.05%) |
Mar 11, 2024 | 32.93 | 33.27 | 31.88 | 33.22 | 25,047 | +0.29(+0.88%) |
Mar 08, 2024 | 31.04 | 33.43 | 31.04 | 32.93 | 32,397 | +1.44(+4.57%) |
Mar 07, 2024 | 30.63 | 31.62 | 30.15 | 31.49 | 11,366 | +0.88(+2.87%) |
Mar 06, 2024 | 31.50 | 33.81 | 30.36 | 30.61 | 23,833 | -0.82(-2.61%) |
Mar 05, 2024 | 35.67 | 36.88 | 31.14 | 31.43 | 33,248 | -4.51(-12.55%) |
Mar 04, 2024 | 44.01 | 44.90 | 35.27 | 35.94 | 37,166 | -8.33(-18.82%) |
Mar 01, 2024 | 46.09 | 46.25 | 43.20 | 44.27 | 52,944 | -1.56(-3.40%) |
Feb 29, 2024 | 45.13 | 46.00 | 44.20 | 45.83 | 16,803 | +1.16(+2.60%) |
Feb 28, 2024 | 44.50 | 45.03 | 43.83 | 44.67 | 16,231 | +0.26(+0.59%) |
Feb 27, 2024 | 44.65 | 46.16 | 43.69 | 44.41 | 36,546 | +0.03(+0.07%) |
Feb 26, 2024 | 44.99 | 44.99 | 42.45 | 44.38 | 16,669 | -0.32(-0.72%) |
Feb 23, 2024 | 44.22 | 44.93 | 42.98 | 44.70 | 47,525 | +0.74(+1.68%) |
Feb 22, 2024 | 43.51 | 44.89 | 43.22 | 43.96 | 12,367 | +0.23(+0.53%) |
Feb 21, 2024 | 42.93 | 43.74 | 42.55 | 43.73 | 6,524 | +0.74(+1.72%) |
Feb 20, 2024 | 42.65 | 44.27 | 42.33 | 42.99 | 16,348 | -1.49(-3.35%) |
Feb 16, 2024 | 44.40 | 45.35 | 43.10 | 44.48 | 43,618 | -0.01(-0.02%) |
Feb 15, 2024 | 42.69 | 45.20 | 42.00 | 44.49 | 59,125 | +1.80(+4.22%) |
Feb 14, 2024 | 41.85 | 42.82 | 40.58 | 42.69 | 13,278 | +1.33(+3.22%) |
Feb 13, 2024 | 40.12 | 43.12 | 40.12 | 41.36 | 14,827 | -1.90(-4.38%) |
Feb 12, 2024 | 42.27 | 44.20 | 41.60 | 43.26 | 12,951 | +0.62(+1.47%) |
Feb 09, 2024 | 45.05 | 45.05 | 42.63 | 42.63 | 30,634 | -2.36(-5.25%) |
Feb 08, 2024 | 45.89 | 46.01 | 44.22 | 44.99 | 31,386 | -0.41(-0.90%) |
Feb 07, 2024 | 45.00 | 46.37 | 44.38 | 45.40 | 41,479 | +0.33(+0.73%) |
Feb 06, 2024 | 43.10 | 45.55 | 42.88 | 45.07 | 33,143 | +2.15(+5.01%) |
Feb 05, 2024 | 40.50 | 42.92 | 39.82 | 42.92 | 24,697 | +1.74(+4.23%) |
Feb 02, 2024 | 40.03 | 41.18 | 39.05 | 41.18 | 13,128 | +1.35(+3.39%) |
Feb 01, 2024 | 39.19 | 40.27 | 37.92 | 39.83 | 16,745 | +0.98(+2.51%) |
Jan 31, 2024 | 40.19 | 40.40 | 38.58 | 38.85 | 19,992 | -1.32(-3.27%) |
Jan 30, 2024 | 40.10 | 41.57 | 39.12 | 40.17 | 12,907 | +0.02(+0.05%) |
Jan 29, 2024 | 41.29 | 42.31 | 40.01 | 40.15 | 24,466 | -0.84(-2.05%) |
Jan 26, 2024 | 42.54 | 42.54 | 40.66 | 40.99 | 27,596 | -0.95(-2.27%) |
Jan 25, 2024 | 41.60 | 42.53 | 38.83 | 41.94 | 24,827 | +1.00(+2.44%) |
Jan 24, 2024 | 42.03 | 42.03 | 40.46 | 40.94 | 14,198 | -0.17(-0.41%) |
Jan 23, 2024 | 41.33 | 41.80 | 40.23 | 41.11 | 12,131 | +0.36(+0.88%) |
Jan 22, 2024 | 39.70 | 41.11 | 38.39 | 40.75 | 16,321 | +1.57(+4.01%) |
Jan 19, 2024 | 38.53 | 40.00 | 36.60 | 39.18 | 30,300 | +0.95(+2.48%) |
Jan 18, 2024 | 38.77 | 39.11 | 36.97 | 38.23 | 14,929 | -0.47(-1.21%) |
Jan 17, 2024 | 38.35 | 39.45 | 37.53 | 38.70 | 18,582 | -0.03(-0.08%) |
Jan 16, 2024 | 39.26 | 40.89 | 38.50 | 38.73 | 35,311 | -1.24(-3.10%) |
Jan 12, 2024 | 40.30 | 40.60 | 38.70 | 39.97 | 33,071 | +0.15(+0.38%) |
Jan 11, 2024 | 40.63 | 40.85 | 39.24 | 39.82 | 22,197 | -0.38(-0.95%) |
Jan 10, 2024 | 39.90 | 40.45 | 38.81 | 40.20 | 16,957 | +0.50(+1.26%) |
Jan 09, 2024 | 39.87 | 40.35 | 38.04 | 39.70 | 22,284 | -0.10(-0.25%) |
Jan 08, 2024 | 41.97 | 41.97 | 38.15 | 39.80 | 41,324 | -1.65(-3.98%) |
Jan 05, 2024 | 40.79 | 42.50 | 40.04 | 41.45 | 35,683 | +0.88(+2.17%) |
Jan 04, 2024 | 38.82 | 41.00 | 37.85 | 40.57 | 45,290 | +1.60(+4.11%) |
Jan 03, 2024 | 39.38 | 40.73 | 37.90 | 38.97 | 22,921 | -0.40(-1.02%) |
Jan 02, 2024 | 39.50 | 39.84 | 35.96 | 39.37 | 35,562 | -0.13(-0.33%) |
Dec 29, 2023 | 39.26 | 40.87 | 38.95 | 39.50 | 35,232 | +0.49(+1.26%) |
Dec 28, 2023 | 39.19 | 40.41 | 38.32 | 39.01 | 29,801 | +0.01(+0.03%) |
Dec 27, 2023 | 38.25 | 39.50 | 36.38 | 39.00 | 30,751 | +1.00(+2.63%) |
Dec 26, 2023 | 38.00 | 38.00 | 37.63 | 38.00 | 15,044 | +0.00(+0.00%) |
Dec 22, 2023 | 37.27 | 38.29 | 35.95 | 38.00 | 15,309 | +1.11(+3.01%) |
Dec 21, 2023 | 38.00 | 38.23 | 35.50 | 36.89 | 40,464 | -0.94(-2.48%) |
Dec 20, 2023 | 37.99 | 38.00 | 34.60 | 37.83 | 16,440 | +0.32(+0.85%) |
Dec 19, 2023 | 37.80 | 38.49 | 36.97 | 37.51 | 35,994 | -0.29(-0.77%) |
Dec 18, 2023 | 35.80 | 38.20 | 35.80 | 37.80 | 19,937 | +1.34(+3.68%) |
Dec 15, 2023 | 35.92 | 36.49 | 35.04 | 36.46 | 22,123 | +0.98(+2.76%) |
Dec 14, 2023 | 35.00 | 36.08 | 34.59 | 35.48 | 19,079 | +1.25(+3.65%) |
Dec 13, 2023 | 31.35 | 34.68 | 31.35 | 34.23 | 27,899 | +2.31(+7.24%) |
Dec 12, 2023 | 36.00 | 36.00 | 31.56 | 31.92 | 42,748 | -4.52(-12.40%) |
Dec 11, 2023 | 37.36 | 39.55 | 35.72 | 36.44 | 61,983 | -1.55(-4.08%) |
Dec 08, 2023 | 37.18 | 38.00 | 35.78 | 37.99 | 29,312 | +0.21(+0.56%) |
Dec 07, 2023 | 36.49 | 37.98 | 35.46 | 37.78 | 34,747 | +1.82(+5.06%) |
Dec 06, 2023 | 34.91 | 35.96 | 34.14 | 35.96 | 23,908 | +1.00(+2.86%) |
Dec 05, 2023 | 33.66 | 34.97 | 32.52 | 34.96 | 20,259 | +1.45(+4.33%) |
Dec 04, 2023 | 32.83 | 33.61 | 30.59 | 33.51 | 22,224 | +0.79(+2.41%) |
Dec 01, 2023 | 30.92 | 32.91 | 30.26 | 32.72 | 29,607 | +2.13(+6.96%) |
Nov 30, 2023 | 30.62 | 31.96 | 29.54 | 30.59 | 15,549 | +0.07(+0.23%) |
Nov 29, 2023 | 30.98 | 31.93 | 29.02 | 30.52 | 40,261 | -0.33(-1.07%) |
Nov 28, 2023 | 30.25 | 30.89 | 29.06 | 30.85 | 17,537 | +0.82(+2.73%) |
Nov 27, 2023 | 28.60 | 30.50 | 28.50 | 30.03 | 25,618 | +1.43(+5.00%) |
Nov 24, 2023 | 27.93 | 28.60 | 26.81 | 28.60 | 17,641 | +0.85(+3.06%) |
Nov 22, 2023 | 26.94 | 27.75 | 26.41 | 27.75 | 18,060 | +1.12(+4.21%) |
Nov 21, 2023 | 27.06 | 27.30 | 26.23 | 26.63 | 12,794 | -0.37(-1.37%) |
Nov 20, 2023 | 26.60 | 27.21 | 25.85 | 27.00 | 22,554 | +0.35(+1.31%) |
Nov 17, 2023 | 25.23 | 26.65 | 24.98 | 26.65 | 14,687 | +1.21(+4.76%) |
Nov 16, 2023 | 25.48 | 25.48 | 24.19 | 25.44 | 7,687 | +0.05(+0.20%) |
Nov 15, 2023 | 25.31 | 25.40 | 24.49 | 25.39 | 8,951 | +0.60(+2.41%) |
Nov 14, 2023 | 24.16 | 26.00 | 23.71 | 24.79 | 23,886 | +0.29(+1.19%) |
Nov 13, 2023 | 22.30 | 24.50 | 22.30 | 24.50 | 22,812 | +1.76(+7.74%) |
Nov 10, 2023 | 22.74 | 22.75 | 21.28 | 22.74 | 11,937 | +0.12(+0.53%) |
Nov 09, 2023 | 20.50 | 22.62 | 19.93 | 22.62 | 19,486 | +2.31(+11.37%) |
Nov 08, 2023 | 20.50 | 20.50 | 19.32 | 20.31 | 4,490 | -0.01(-0.05%) |
Nov 07, 2023 | 20.84 | 20.84 | 19.63 | 20.32 | 3,230 | -0.18(-0.88%) |
Nov 06, 2023 | 20.62 | 21.00 | 20.45 | 20.50 | 2,499 | +0.29(+1.43%) |
Nov 03, 2023 | 20.23 | 21.00 | 19.40 | 20.21 | 6,618 | -0.18(-0.88%) |
Nov 02, 2023 | 20.48 | 20.50 | 19.02 | 20.39 | 5,462 | +0.29(+1.44%) |
Nov 01, 2023 | 19.75 | 20.19 | 19.64 | 20.10 | 5,700 | -0.09(-0.45%) |
Oct 31, 2023 | 20.15 | 20.28 | 19.60 | 20.19 | 4,865 | +0.04(+0.20%) |
Oct 30, 2023 | 19.71 | 20.15 | 19.02 | 20.15 | 4,977 | +0.78(+4.05%) |
Oct 27, 2023 | 19.83 | 20.05 | 19.37 | 19.37 | 4,062 | -0.68(-3.41%) |
Oct 26, 2023 | 19.87 | 20.05 | 19.48 | 20.05 | 2,588 | +0.20(+1.01%) |
Oct 25, 2023 | 19.87 | 20.04 | 19.03 | 19.85 | 4,176 | -0.05(-0.25%) |
Oct 24, 2023 | 19.84 | 20.05 | 19.03 | 19.90 | 7,025 | -0.05(-0.27%) |
Oct 23, 2023 | 20.03 | 20.14 | 19.60 | 19.95 | 4,308 | -0.12(-0.59%) |
Oct 20, 2023 | 20.01 | 20.15 | 19.40 | 20.07 | 5,104 | +0.07(+0.37%) |
Oct 19, 2023 | 19.87 | 20.39 | 19.35 | 20.00 | 5,305 | -0.11(-0.54%) |
Oct 18, 2023 | 20.14 | 20.14 | 19.52 | 20.11 | 4,057 | +0.19(+0.94%) |
Oct 17, 2023 | 20.06 | 20.30 | 19.92 | 19.92 | 5,140 | -0.05(-0.25%) |
Oct 16, 2023 | 19.92 | 20.50 | 19.60 | 19.97 | 4,520 | -0.19(-0.95%) |
Oct 13, 2023 | 20.20 | 20.20 | 19.46 | 20.16 | 4,623 | +0.16(+0.81%) |
Oct 12, 2023 | 19.84 | 20.50 | 19.56 | 20.00 | 12,990 | +0.50(+2.56%) |
Oct 11, 2023 | 20.35 | 20.45 | 19.47 | 19.50 | 15,105 | -0.67(-3.32%) |
Oct 10, 2023 | 19.06 | 20.50 | 19.06 | 20.17 | 10,670 | +0.99(+5.16%) |
Oct 09, 2023 | 19.26 | 19.99 | 19.00 | 19.18 | 7,653 | -0.27(-1.39%) |
Oct 06, 2023 | 19.25 | 19.46 | 18.58 | 19.45 | 10,898 | +0.70(+3.73%) |
Oct 05, 2023 | 19.24 | 19.25 | 18.75 | 18.75 | 4,037 | -0.50(-2.60%) |
Oct 04, 2023 | 18.88 | 19.30 | 18.58 | 19.25 | 4,305 | +0.25(+1.32%) |
Oct 03, 2023 | 18.61 | 19.19 | 18.58 | 19.00 | 4,121 | +0.03(+0.16%) |
Oct 02, 2023 | 18.63 | 19.23 | 18.56 | 18.97 | 11,791 | -0.04(-0.21%) |
Sep 29, 2023 | 19.17 | 19.25 | 18.25 | 19.01 | 6,271 | +0.18(+0.96%) |
Sep 28, 2023 | 19.40 | 19.40 | 18.83 | 18.83 | 2,074 | -0.32(-1.67%) |
Sep 27, 2023 | 19.23 | 19.48 | 19.15 | 19.15 | 2,043 | +0.17(+0.90%) |
Sep 26, 2023 | 18.75 | 19.40 | 18.51 | 18.98 | 4,376 | +0.46(+2.48%) |
Sep 25, 2023 | 18.40 | 18.87 | 18.52 | 18.52 | 7,874 | +0.03(+0.16%) |
Sep 22, 2023 | 18.29 | 18.74 | 18.16 | 18.49 | 5,505 | +0.24(+1.31%) |
Sep 21, 2023 | 17.91 | 18.80 | 17.76 | 18.25 | 5,967 | +0.44(+2.47%) |
Sep 20, 2023 | 18.21 | 18.40 | 17.81 | 17.81 | 2,425 | -0.59(-3.21%) |
Sep 19, 2023 | 18.27 | 18.40 | 17.91 | 18.40 | 6,435 | +0.00(+0.00%) |
Sep 18, 2023 | 18.30 | 18.49 | 17.81 | 18.40 | 12,839 | +0.07(+0.38%) |
Sep 15, 2023 | 18.52 | 18.52 | 17.36 | 18.33 | 6,587 | -0.11(-0.60%) |
Sep 14, 2023 | 19.06 | 19.06 | 17.51 | 18.44 | 12,450 | +0.29(+1.60%) |
Sep 13, 2023 | 18.70 | 19.20 | 17.10 | 18.15 | 13,423 | -0.37(-2.00%) |
Sep 12, 2023 | 18.87 | 19.20 | 18.50 | 18.52 | 10,461 | -0.68(-3.54%) |
Sep 11, 2023 | 18.55 | 19.25 | 18.29 | 19.20 | 10,354 | +0.19(+1.00%) |
Sep 08, 2023 | 19.15 | 19.15 | 18.50 | 19.01 | 6,897 | -0.14(-0.73%) |
Sep 07, 2023 | 19.04 | 19.50 | 18.64 | 19.15 | 5,589 | -0.02(-0.10%) |
Sep 06, 2023 | 19.00 | 19.24 | 18.81 | 19.17 | 5,056 | +0.36(+1.91%) |
Sep 05, 2023 | 19.00 | 19.27 | 18.55 | 18.81 | 7,408 | -0.27(-1.42%) |
Sep 01, 2023 | 19.22 | 19.50 | 19.00 | 19.08 | 3,411 | -0.15(-0.78%) |
Aug 31, 2023 | 19.50 | 19.50 | 18.75 | 19.23 | 4,870 | +0.79(+4.28%) |
Aug 30, 2023 | 17.74 | 19.09 | 16.83 | 18.44 | 14,485 | +0.87(+4.95%) |
Aug 29, 2023 | 18.00 | 18.25 | 17.37 | 17.57 | 10,018 | -0.17(-0.96%) |
Aug 28, 2023 | 17.56 | 18.25 | 16.87 | 17.74 | 16,820 | +0.18(+1.03%) |
Aug 25, 2023 | 19.00 | 19.00 | 17.56 | 17.56 | 4,172 | -0.32(-1.76%) |
Aug 24, 2023 | 18.22 | 19.75 | 17.75 | 17.88 | 16,540 | -1.38(-7.14%) |
Aug 23, 2023 | 19.98 | 20.00 | 19.10 | 19.25 | 10,267 | -0.49(-2.48%) |
Aug 22, 2023 | 20.65 | 21.38 | 19.64 | 19.74 | 10,134 | -1.01(-4.87%) |
Aug 21, 2023 | 21.00 | 21.30 | 20.52 | 20.75 | 12,964 | +0.25(+1.22%) |
Aug 18, 2023 | 20.39 | 21.45 | 20.15 | 20.50 | 12,638 | +0.05(+0.22%) |
Aug 17, 2023 | 20.60 | 21.97 | 20.44 | 20.45 | 5,579 | -0.25(-1.19%) |
Aug 16, 2023 | 20.46 | 22.25 | 20.25 | 20.70 | 19,197 | -1.55(-6.97%) |
Aug 15, 2023 | 23.73 | 24.00 | 22.25 | 22.25 | 13,427 | -1.57(-6.59%) |
Aug 14, 2023 | 23.73 | 24.20 | 23.48 | 23.82 | 7,328 | -0.35(-1.45%) |
Aug 11, 2023 | 24.17 | 24.17 | 23.68 | 24.17 | 3,217 | +0.48(+2.03%) |
Aug 10, 2023 | 24.20 | 24.20 | 23.69 | 23.69 | 7,492 | -0.31(-1.29%) |
Aug 09, 2023 | 24.19 | 24.20 | 23.92 | 24.00 | 3,057 | -0.10(-0.41%) |
Aug 08, 2023 | 23.93 | 24.21 | 23.42 | 24.10 | 3,910 | +0.19(+0.79%) |
Aug 07, 2023 | 24.20 | 24.23 | 22.80 | 23.91 | 5,791 | -0.44(-1.81%) |
Aug 04, 2023 | 24.00 | 24.35 | 23.01 | 24.35 | 4,471 | +0.60(+2.53%) |
Aug 03, 2023 | 24.11 | 24.30 | 23.32 | 23.75 | 1,844 | -0.02(-0.08%) |
Aug 02, 2023 | 23.78 | 24.33 | 22.71 | 23.77 | 7,284 | -0.38(-1.57%) |
Aug 01, 2023 | 24.05 | 24.35 | 23.21 | 24.15 | 8,199 | +0.24(+1.00%) |
Jul 31, 2023 | 24.06 | 24.39 | 23.75 | 23.91 | 5,505 | -0.45(-1.85%) |
Jul 28, 2023 | 23.92 | 24.50 | 23.92 | 24.36 | 5,597 | +0.36(+1.50%) |
Jul 27, 2023 | 23.72 | 24.00 | 22.52 | 24.00 | 6,678 | +0.28(+1.18%) |
Jul 26, 2023 | 23.97 | 23.99 | 23.25 | 23.72 | 3,204 | +0.02(+0.08%) |
Jul 25, 2023 | 24.14 | 24.57 | 23.60 | 23.70 | 4,510 | -0.46(-1.90%) |
Jul 24, 2023 | 24.25 | 24.76 | 24.11 | 24.16 | 10,300 | -0.35(-1.43%) |
Jul 21, 2023 | 24.69 | 25.00 | 24.13 | 24.51 | 10,480 | +0.16(+0.66%) |
Jul 20, 2023 | 24.46 | 24.85 | 24.01 | 24.35 | 6,636 | -0.54(-2.17%) |
Jul 19, 2023 | 24.85 | 24.97 | 24.00 | 24.89 | 7,405 | +0.04(+0.16%) |
Jul 18, 2023 | 24.97 | 24.99 | 24.16 | 24.85 | 10,335 | +0.11(+0.44%) |
Jul 17, 2023 | 24.60 | 25.00 | 22.46 | 24.74 | 10,576 | +0.28(+1.14%) |
Jul 14, 2023 | 24.68 | 24.68 | 24.44 | 24.46 | 5,147 | -0.14(-0.57%) |
Jul 13, 2023 | 24.39 | 24.60 | 23.14 | 24.60 | 6,849 | +0.40(+1.65%) |
Jul 12, 2023 | 24.25 | 24.50 | 23.33 | 24.20 | 11,112 | +0.34(+1.40%) |
Jul 11, 2023 | 24.10 | 24.25 | 22.26 | 23.86 | 10,208 | +0.16(+0.70%) |
Jul 10, 2023 | 23.98 | 24.00 | 22.83 | 23.70 | 6,241 | -0.15(-0.63%) |
Jul 07, 2023 | 24.00 | 24.00 | 21.14 | 23.85 | 7,819 | -0.14(-0.58%) |
Jul 06, 2023 | 23.98 | 24.09 | 23.38 | 23.99 | 3,962 | -0.11(-0.46%) |
Jul 05, 2023 | 24.40 | 24.40 | 23.75 | 24.10 | 7,887 | -0.30(-1.23%) |
Jul 03, 2023 | 24.44 | 24.44 | 22.00 | 24.40 | 5,522 | +0.88(+3.74%) |
Jun 30, 2023 | 22.21 | 23.75 | 21.28 | 23.52 | 19,336 | +1.42(+6.43%) |
Jun 29, 2023 | 21.84 | 22.30 | 20.79 | 22.10 | 4,616 | +0.55(+2.55%) |
Jun 28, 2023 | 22.40 | 22.40 | 20.69 | 21.55 | 6,836 | +0.09(+0.42%) |
Jun 27, 2023 | 21.19 | 22.09 | 20.45 | 21.46 | 10,024 | +0.48(+2.26%) |
Jun 26, 2023 | 20.15 | 20.99 | 19.95 | 20.98 | 5,510 | +0.39(+1.92%) |
Jun 23, 2023 | 19.74 | 20.59 | 19.44 | 20.59 | 13,085 | +0.94(+4.79%) |
Jun 22, 2023 | 19.18 | 19.74 | 18.30 | 19.65 | 10,284 | +0.25(+1.28%) |
Jun 21, 2023 | 18.60 | 19.69 | 18.12 | 19.40 | 4,088 | +1.00(+5.43%) |
Jun 20, 2023 | 18.86 | 19.00 | 18.40 | 18.40 | 4,264 | -0.59(-3.11%) |
Jun 16, 2023 | 19.20 | 19.30 | 18.62 | 18.99 | 5,532 | -0.01(-0.05%) |
Jun 15, 2023 | 19.00 | 19.70 | 18.51 | 19.00 | 8,832 | +2.69(+16.49%) |
May 08, 2023 | 18.80 | 18.85 | 15.70 | 16.31 | 25,392 | -2.54(-13.47%) |
May 05, 2023 | 19.00 | 19.25 | 18.18 | 18.85 | 8,377 | +0.47(+2.54%) |
May 04, 2023 | 18.98 | 18.98 | 18.04 | 18.38 | 2,195 | +0.09(+0.50%) |
May 03, 2023 | 17.93 | 19.11 | 17.10 | 18.29 | 9,679 | +0.29(+1.61%) |
May 02, 2023 | 16.81 | 18.00 | 15.87 | 18.00 | 6,014 | +0.76(+4.41%) |
May 01, 2023 | 16.32 | 17.25 | 15.56 | 17.24 | 7,857 | +0.74(+4.48%) |
Apr 28, 2023 | 15.19 | 16.51 | 14.81 | 16.50 | 14,423 | +1.79(+12.17%) |
Apr 27, 2023 | 14.75 | 16.17 | 14.26 | 14.71 | 16,328 | +0.08(+0.55%) |
Apr 26, 2023 | 15.36 | 15.36 | 14.00 | 14.63 | 24,673 | -0.82(-5.31%) |
Apr 25, 2023 | 16.37 | 16.37 | 15.10 | 15.45 | 16,242 | -0.90(-5.50%) |
Apr 24, 2023 | 16.93 | 18.14 | 16.31 | 16.35 | 6,055 | -0.48(-2.85%) |
Apr 21, 2023 | 17.53 | 17.53 | 16.60 | 16.83 | 18,008 | -1.13(-6.29%) |
Apr 20, 2023 | 18.67 | 18.67 | 17.70 | 17.96 | 10,156 | -1.01(-5.32%) |
Apr 19, 2023 | 19.22 | 19.76 | 18.43 | 18.97 | 19,538 | -0.85(-4.29%) |
Apr 18, 2023 | 20.00 | 20.00 | 19.27 | 19.82 | 4,573 | -0.06(-0.29%) |
Apr 17, 2023 | 19.54 | 20.11 | 19.54 | 19.88 | 4,169 | -0.07(-0.36%) |
Apr 14, 2023 | 20.15 | 20.15 | 19.50 | 19.95 | 3,795 | +0.01(+0.05%) |
Apr 13, 2023 | 19.64 | 20.25 | 19.13 | 19.94 | 6,256 | +0.92(+4.85%) |
Apr 12, 2023 | 19.90 | 20.16 | 19.02 | 19.02 | 6,316 | -0.87(-4.38%) |
Apr 11, 2023 | 19.77 | 19.89 | 19.27 | 19.89 | 3,900 | +0.12(+0.60%) |
Apr 10, 2023 | 19.54 | 19.82 | 18.49 | 19.77 | 11,560 | +0.17(+0.87%) |
Apr 06, 2023 | 19.00 | 19.60 | 18.93 | 19.60 | 2,040 | +0.67(+3.54%) |
Apr 05, 2023 | 18.92 | 18.95 | 18.37 | 18.93 | 2,529 | +0.06(+0.32%) |
Apr 04, 2023 | 18.65 | 18.95 | 18.20 | 18.87 | 5,965 | -0.08(-0.42%) |