Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.59 | 22.46 | 22.42 | 22.52 | 470,804 | +1.14(+5.33%) |
Mar 27, 2024 | 21.64 | 21.86 | 20.98 | 21.38 | 388,039 | -0.22(-1.02%) |
Mar 26, 2024 | 21.28 | 21.84 | 20.64 | 21.60 | 420,718 | +0.50(+2.37%) |
Mar 25, 2024 | 21.43 | 22.00 | 21.05 | 21.10 | 551,924 | -0.57(-2.63%) |
Mar 22, 2024 | 24.41 | 24.45 | 21.59 | 21.67 | 541,519 | -2.78(-11.37%) |
Mar 21, 2024 | 24.34 | 24.73 | 24.02 | 24.45 | 414,401 | +0.51(+2.13%) |
Mar 20, 2024 | 23.03 | 24.00 | 22.73 | 23.94 | 410,769 | +0.67(+2.88%) |
Mar 19, 2024 | 23.01 | 23.50 | 22.79 | 23.27 | 347,102 | +0.10(+0.43%) |
Mar 18, 2024 | 23.30 | 23.54 | 22.52 | 23.17 | 426,885 | -0.28(-1.19%) |
Mar 15, 2024 | 23.60 | 24.41 | 23.31 | 23.45 | 1,363,933 | -0.15(-0.64%) |
Mar 14, 2024 | 24.49 | 24.49 | 23.23 | 23.60 | 372,300 | -1.09(-4.41%) |
Mar 13, 2024 | 25.96 | 26.34 | 24.67 | 24.69 | 345,393 | -1.37(-5.26%) |
Mar 12, 2024 | 26.90 | 27.00 | 24.55 | 26.06 | 528,724 | +2.71(+11.61%) |
Mar 11, 2024 | 24.95 | 24.95 | 23.34 | 23.35 | 316,370 | -1.45(-5.85%) |
Mar 08, 2024 | 24.90 | 25.48 | 24.29 | 24.80 | 106,408 | +0.17(+0.69%) |
Mar 07, 2024 | 25.54 | 25.64 | 24.60 | 24.63 | 141,510 | -0.86(-3.37%) |
Mar 06, 2024 | 25.47 | 25.78 | 25.16 | 25.49 | 269,837 | +0.16(+0.63%) |
Mar 05, 2024 | 25.95 | 26.33 | 24.67 | 25.33 | 175,374 | -0.82(-3.14%) |
Mar 04, 2024 | 25.50 | 26.90 | 24.94 | 26.15 | 265,176 | +0.70(+2.75%) |
Mar 01, 2024 | 25.53 | 26.00 | 25.28 | 25.45 | 193,898 | -0.08(-0.31%) |
Feb 29, 2024 | 26.23 | 26.45 | 25.31 | 25.53 | 180,156 | -0.28(-1.08%) |
Feb 28, 2024 | 26.19 | 26.59 | 25.59 | 25.81 | 198,718 | -0.66(-2.49%) |
Feb 27, 2024 | 26.81 | 26.85 | 26.20 | 26.47 | 150,221 | +0.01(+0.04%) |
Feb 26, 2024 | 26.40 | 27.50 | 26.00 | 26.46 | 308,742 | +0.59(+2.28%) |
Feb 23, 2024 | 25.27 | 26.12 | 25.11 | 25.87 | 231,678 | +0.59(+2.33%) |
Feb 22, 2024 | 25.47 | 25.88 | 24.87 | 25.28 | 229,561 | -0.21(-0.82%) |
Feb 21, 2024 | 24.88 | 25.67 | 24.48 | 25.49 | 348,773 | +1.66(+6.97%) |
Feb 20, 2024 | 24.09 | 24.59 | 23.52 | 23.83 | 193,913 | -0.27(-1.12%) |
Feb 16, 2024 | 24.66 | 25.04 | 23.45 | 24.10 | 598,088 | +1.34(+5.89%) |
Feb 15, 2024 | 22.54 | 22.80 | 22.23 | 22.76 | 92,770 | +0.47(+2.11%) |
Feb 14, 2024 | 22.30 | 22.49 | 22.02 | 22.29 | 136,268 | +0.28(+1.27%) |
Feb 13, 2024 | 22.40 | 22.71 | 21.77 | 22.01 | 132,244 | -1.06(-4.59%) |
Feb 12, 2024 | 23.13 | 23.33 | 22.43 | 23.07 | 172,850 | +0.06(+0.26%) |
Feb 09, 2024 | 23.20 | 23.54 | 22.95 | 23.01 | 143,928 | -0.12(-0.52%) |
Feb 08, 2024 | 23.56 | 24.09 | 23.10 | 23.13 | 258,222 | -0.38(-1.62%) |
Feb 07, 2024 | 24.00 | 24.14 | 23.49 | 23.51 | 279,203 | -0.51(-2.12%) |
Feb 06, 2024 | 23.99 | 24.49 | 23.79 | 24.02 | 299,658 | -0.05(-0.21%) |
Feb 05, 2024 | 23.87 | 24.37 | 23.61 | 24.07 | 183,904 | +0.06(+0.25%) |
Feb 02, 2024 | 23.94 | 24.18 | 23.75 | 24.01 | 165,982 | -0.24(-0.99%) |
Feb 01, 2024 | 23.68 | 24.29 | 22.98 | 24.25 | 386,531 | +0.65(+2.75%) |
Jan 31, 2024 | 23.78 | 24.61 | 23.50 | 23.60 | 516,190 | -0.33(-1.38%) |
Jan 30, 2024 | 23.75 | 24.05 | 23.44 | 23.93 | 182,940 | +0.11(+0.46%) |
Jan 29, 2024 | 23.45 | 23.86 | 23.02 | 23.82 | 264,488 | +0.21(+0.89%) |
Jan 26, 2024 | 23.85 | 23.99 | 23.41 | 23.61 | 127,014 | -0.01(-0.04%) |
Jan 25, 2024 | 24.04 | 24.14 | 23.39 | 23.62 | 353,338 | -0.06(-0.25%) |
Jan 24, 2024 | 24.37 | 24.45 | 23.49 | 23.68 | 291,242 | -0.35(-1.46%) |
Jan 23, 2024 | 24.08 | 24.73 | 23.83 | 24.03 | 377,885 | +0.28(+1.18%) |
Jan 22, 2024 | 23.56 | 23.99 | 23.44 | 23.75 | 316,408 | +0.28(+1.19%) |
Jan 19, 2024 | 23.76 | 23.81 | 22.42 | 23.47 | 311,277 | -0.22(-0.93%) |
Jan 18, 2024 | 23.25 | 23.75 | 21.62 | 23.69 | 388,916 | +0.43(+1.85%) |
Jan 17, 2024 | 22.00 | 24.92 | 21.81 | 23.26 | 708,515 | +0.99(+4.45%) |
Jan 16, 2024 | 23.03 | 22.90 | 21.93 | 22.27 | 301,367 | -0.89(-3.84%) |
Jan 12, 2024 | 23.32 | 23.93 | 22.82 | 23.16 | 147,863 | +0.14(+0.61%) |
Jan 11, 2024 | 22.77 | 23.24 | 22.64 | 23.02 | 291,013 | -0.03(-0.13%) |
Jan 10, 2024 | 22.85 | 23.48 | 22.63 | 23.05 | 134,732 | +0.16(+0.70%) |
Jan 09, 2024 | 22.39 | 23.11 | 22.05 | 22.89 | 176,195 | +0.32(+1.42%) |
Jan 08, 2024 | 21.26 | 22.60 | 20.75 | 22.57 | 236,885 | +1.14(+5.32%) |
Jan 05, 2024 | 21.38 | 21.98 | 20.72 | 21.43 | 144,296 | -0.21(-0.97%) |
Jan 04, 2024 | 21.29 | 21.75 | 20.96 | 21.64 | 162,788 | +0.45(+2.12%) |
Jan 03, 2024 | 21.57 | 21.86 | 21.05 | 21.19 | 176,479 | -0.51(-2.35%) |
Jan 02, 2024 | 21.21 | 22.26 | 20.83 | 21.70 | 171,631 | +0.28(+1.31%) |
Dec 29, 2023 | 21.71 | 21.79 | 21.42 | 21.42 | 114,310 | -0.23(-1.06%) |
Dec 28, 2023 | 21.79 | 22.39 | 21.53 | 21.65 | 123,210 | -0.21(-0.96%) |
Dec 27, 2023 | 21.50 | 21.88 | 21.22 | 21.86 | 132,740 | +0.38(+1.77%) |
Dec 26, 2023 | 21.01 | 21.59 | 20.64 | 21.48 | 223,557 | +0.74(+3.57%) |
Dec 22, 2023 | 20.01 | 21.21 | 20.01 | 20.74 | 188,036 | +0.91(+4.59%) |
Dec 21, 2023 | 19.79 | 20.25 | 19.58 | 19.83 | 203,658 | +0.32(+1.64%) |
Dec 20, 2023 | 19.99 | 20.27 | 19.50 | 19.51 | 247,401 | -0.50(-2.50%) |
Dec 19, 2023 | 19.98 | 20.65 | 19.82 | 20.01 | 269,701 | +0.36(+1.83%) |
Dec 18, 2023 | 19.24 | 19.69 | 18.97 | 19.65 | 327,937 | +0.41(+2.13%) |
Dec 15, 2023 | 19.12 | 19.74 | 18.95 | 19.24 | 1,276,033 | +0.20(+1.05%) |
Dec 14, 2023 | 18.63 | 19.24 | 17.81 | 19.04 | 614,569 | +0.77(+4.21%) |
Dec 13, 2023 | 17.21 | 18.56 | 16.96 | 18.27 | 471,805 | +1.12(+6.53%) |
Dec 12, 2023 | 16.64 | 17.18 | 16.12 | 17.15 | 210,496 | +0.60(+3.63%) |
Dec 11, 2023 | 16.21 | 16.58 | 15.84 | 16.55 | 285,766 | +0.19(+1.16%) |
Dec 08, 2023 | 16.41 | 16.87 | 16.11 | 16.36 | 185,456 | -0.06(-0.37%) |
Dec 07, 2023 | 16.11 | 16.64 | 15.78 | 16.42 | 202,524 | +0.36(+2.24%) |
Dec 06, 2023 | 16.26 | 16.97 | 15.98 | 16.06 | 172,820 | -0.18(-1.11%) |
Dec 05, 2023 | 15.44 | 16.36 | 14.75 | 16.24 | 165,227 | +0.65(+4.17%) |
Dec 04, 2023 | 15.02 | 15.60 | 14.70 | 15.59 | 312,097 | +0.59(+3.93%) |
Dec 01, 2023 | 14.22 | 15.32 | 13.96 | 15.00 | 238,174 | +0.86(+6.08%) |
Nov 30, 2023 | 14.27 | 14.32 | 14.02 | 14.14 | 318,785 | +0.06(+0.43%) |
Nov 29, 2023 | 14.02 | 14.55 | 14.02 | 14.08 | 210,928 | +0.23(+1.66%) |
Nov 28, 2023 | 13.90 | 14.24 | 13.36 | 13.85 | 179,917 | -0.05(-0.36%) |
Nov 27, 2023 | 14.38 | 14.38 | 13.87 | 13.90 | 144,582 | -0.39(-2.73%) |
Nov 24, 2023 | 14.16 | 14.35 | 13.88 | 14.29 | 89,229 | +0.09(+0.63%) |
Nov 22, 2023 | 14.19 | 14.53 | 14.06 | 14.20 | 120,754 | +0.03(+0.21%) |
Nov 21, 2023 | 14.33 | 14.99 | 14.11 | 14.17 | 99,205 | -0.34(-2.34%) |
Nov 20, 2023 | 14.82 | 15.19 | 14.30 | 14.51 | 135,244 | -0.39(-2.62%) |
Nov 17, 2023 | 14.41 | 15.10 | 14.41 | 14.90 | 161,021 | +0.64(+4.49%) |
Nov 16, 2023 | 14.40 | 14.59 | 13.56 | 14.26 | 261,279 | -0.13(-0.90%) |
Nov 15, 2023 | 15.03 | 15.30 | 14.35 | 14.39 | 282,755 | -0.62(-4.13%) |
Nov 14, 2023 | 14.37 | 15.15 | 14.21 | 15.01 | 323,966 | +1.02(+7.29%) |
Nov 13, 2023 | 14.27 | 14.27 | 13.57 | 13.99 | 274,910 | -0.31(-2.17%) |
Nov 10, 2023 | 14.83 | 15.17 | 13.96 | 14.30 | 209,861 | -0.61(-4.09%) |
Nov 09, 2023 | 15.47 | 15.72 | 14.83 | 14.91 | 190,250 | -0.59(-3.81%) |
Nov 08, 2023 | 16.74 | 16.74 | 15.43 | 15.50 | 187,017 | -1.02(-6.17%) |
Nov 07, 2023 | 16.85 | 17.04 | 16.45 | 16.52 | 198,942 | -0.15(-0.90%) |
Nov 06, 2023 | 17.48 | 17.61 | 16.62 | 16.67 | 268,149 | -0.86(-4.91%) |
Nov 03, 2023 | 17.64 | 18.57 | 17.12 | 17.53 | 244,273 | +1.33(+8.21%) |
Nov 02, 2023 | 16.64 | 16.98 | 16.13 | 16.20 | 350,602 | -0.34(-2.06%) |
Nov 01, 2023 | 16.14 | 16.76 | 15.88 | 16.54 | 159,334 | +0.23(+1.41%) |
Oct 31, 2023 | 16.65 | 16.67 | 16.14 | 16.31 | 154,510 | -0.18(-1.09%) |
Oct 30, 2023 | 16.55 | 17.37 | 16.41 | 16.49 | 161,373 | +0.14(+0.86%) |
Oct 27, 2023 | 16.88 | 17.25 | 16.13 | 16.35 | 320,629 | -0.63(-3.71%) |
Oct 26, 2023 | 17.73 | 17.73 | 16.95 | 16.98 | 275,399 | -0.64(-3.63%) |
Oct 25, 2023 | 17.82 | 18.22 | 17.43 | 17.62 | 511,644 | -0.03(-0.17%) |
Oct 24, 2023 | 17.65 | 18.08 | 17.49 | 17.65 | 117,780 | +0.09(+0.51%) |
Oct 23, 2023 | 17.95 | 18.03 | 17.55 | 17.56 | 130,387 | -0.49(-2.71%) |
Oct 20, 2023 | 17.90 | 18.35 | 17.72 | 18.05 | 108,664 | +0.23(+1.29%) |
Oct 19, 2023 | 18.42 | 18.42 | 17.71 | 17.82 | 139,885 | -0.68(-3.68%) |
Oct 18, 2023 | 18.85 | 18.91 | 18.24 | 18.50 | 246,548 | -0.42(-2.22%) |
Oct 17, 2023 | 18.42 | 19.25 | 18.42 | 18.92 | 155,381 | +0.40(+2.16%) |
Oct 16, 2023 | 18.91 | 18.79 | 18.18 | 18.52 | 236,421 | -0.32(-1.70%) |
Oct 13, 2023 | 18.51 | 18.92 | 18.09 | 18.84 | 96,616 | +0.27(+1.45%) |
Oct 12, 2023 | 19.47 | 19.62 | 18.33 | 18.57 | 122,998 | -0.88(-4.52%) |
Oct 11, 2023 | 19.56 | 19.61 | 19.05 | 19.45 | 84,117 | -0.14(-0.71%) |
Oct 10, 2023 | 19.68 | 20.02 | 19.32 | 19.59 | 135,238 | -0.36(-1.80%) |
Oct 09, 2023 | 20.42 | 20.42 | 18.39 | 19.95 | 540,954 | +0.70(+3.64%) |
Oct 06, 2023 | 19.69 | 20.17 | 19.19 | 19.25 | 151,143 | -0.49(-2.48%) |
Oct 05, 2023 | 18.54 | 20.30 | 18.48 | 19.74 | 201,999 | +1.28(+6.93%) |
Oct 04, 2023 | 18.37 | 18.55 | 17.86 | 18.46 | 203,314 | +0.03(+0.16%) |
Oct 03, 2023 | 17.65 | 18.49 | 17.45 | 18.43 | 185,033 | +0.80(+4.54%) |
Oct 02, 2023 | 17.96 | 18.14 | 17.46 | 17.63 | 287,565 | -0.33(-1.84%) |
Sep 29, 2023 | 18.09 | 18.09 | 17.43 | 17.96 | 182,012 | -0.04(-0.22%) |
Sep 28, 2023 | 18.47 | 18.56 | 17.77 | 18.00 | 204,183 | -0.47(-2.54%) |
Sep 27, 2023 | 18.27 | 18.75 | 18.20 | 18.47 | 149,844 | +0.32(+1.76%) |
Sep 26, 2023 | 17.39 | 18.32 | 17.39 | 18.15 | 244,217 | +0.82(+4.73%) |
Sep 25, 2023 | 16.87 | 17.37 | 16.81 | 17.33 | 407,258 | +0.46(+2.73%) |
Sep 22, 2023 | 17.19 | 17.29 | 16.51 | 16.87 | 563,410 | -0.28(-1.63%) |
Sep 21, 2023 | 17.89 | 17.93 | 16.97 | 17.15 | 591,701 | -0.85(-4.72%) |
Sep 20, 2023 | 18.53 | 18.70 | 17.95 | 18.00 | 156,027 | -0.54(-2.91%) |
Sep 19, 2023 | 19.17 | 19.25 | 18.43 | 18.54 | 227,437 | -0.73(-3.79%) |
Sep 18, 2023 | 19.60 | 19.60 | 19.02 | 19.27 | 219,916 | -0.23(-1.18%) |
Sep 15, 2023 | 19.70 | 19.75 | 19.22 | 19.50 | 881,148 | -0.17(-0.86%) |
Sep 14, 2023 | 19.52 | 19.88 | 19.25 | 19.67 | 164,961 | +0.15(+0.77%) |
Sep 13, 2023 | 19.70 | 19.98 | 19.39 | 19.52 | 184,624 | -0.08(-0.41%) |
Sep 12, 2023 | 19.67 | 19.91 | 18.01 | 19.60 | 164,327 | -0.09(-0.46%) |
Sep 11, 2023 | 20.03 | 20.17 | 19.45 | 19.69 | 218,619 | -0.36(-1.80%) |
Sep 08, 2023 | 20.02 | 20.33 | 19.86 | 20.05 | 158,537 | +0.03(+0.15%) |
Sep 07, 2023 | 19.93 | 20.20 | 19.59 | 20.02 | 180,879 | +0.10(+0.50%) |
Sep 06, 2023 | 19.74 | 20.24 | 19.26 | 19.92 | 677,861 | +0.29(+1.48%) |
Sep 05, 2023 | 19.66 | 20.23 | 19.52 | 19.63 | 248,432 | -0.07(-0.36%) |
Sep 01, 2023 | 19.74 | 19.94 | 19.45 | 19.70 | 190,820 | +0.02(+0.10%) |
Aug 31, 2023 | 19.73 | 20.11 | 19.67 | 19.68 | 230,006 | +0.03(+0.15%) |
Aug 30, 2023 | 19.79 | 19.93 | 19.29 | 19.65 | 199,148 | -0.13(-0.66%) |
Aug 29, 2023 | 20.09 | 20.18 | 19.50 | 19.78 | 180,159 | -0.30(-1.49%) |
Aug 28, 2023 | 20.06 | 20.37 | 19.65 | 20.08 | 125,149 | +0.03(+0.15%) |
Aug 25, 2023 | 20.33 | 20.45 | 19.94 | 20.05 | 161,216 | -0.20(-0.99%) |
Aug 24, 2023 | 20.36 | 20.58 | 20.00 | 20.25 | 347,900 | -0.12(-0.59%) |
Aug 23, 2023 | 20.11 | 20.50 | 19.94 | 20.37 | 163,121 | +0.27(+1.34%) |
Aug 22, 2023 | 20.08 | 20.29 | 19.86 | 20.10 | 219,933 | +0.03(+0.15%) |
Aug 21, 2023 | 19.61 | 20.18 | 19.42 | 20.07 | 221,550 | +0.46(+2.35%) |
Aug 18, 2023 | 19.04 | 19.75 | 19.04 | 19.61 | 326,019 | +0.36(+1.87%) |
Aug 17, 2023 | 19.39 | 19.45 | 18.96 | 19.25 | 338,771 | -0.07(-0.36%) |
Aug 16, 2023 | 19.43 | 19.56 | 18.93 | 19.32 | 227,518 | -0.05(-0.26%) |
Aug 15, 2023 | 19.28 | 19.48 | 18.97 | 19.37 | 150,403 | +0.09(+0.47%) |
Aug 14, 2023 | 19.04 | 19.44 | 18.52 | 19.28 | 366,249 | +0.27(+1.42%) |
Aug 11, 2023 | 17.97 | 19.04 | 17.97 | 19.01 | 120,118 | +0.94(+5.20%) |
Aug 10, 2023 | 17.86 | 18.32 | 17.77 | 18.07 | 152,264 | +0.39(+2.21%) |
Aug 09, 2023 | 19.03 | 19.21 | 17.55 | 17.68 | 268,064 | -1.27(-6.70%) |
Aug 08, 2023 | 19.06 | 19.77 | 18.01 | 18.95 | 2,098,360 | +0.49(+2.65%) |
Aug 07, 2023 | 18.83 | 19.33 | 18.28 | 18.46 | 202,347 | -0.26(-1.39%) |
Aug 04, 2023 | 19.12 | 19.43 | 18.52 | 18.72 | 150,591 | -0.39(-2.04%) |
Aug 03, 2023 | 20.13 | 20.38 | 19.08 | 19.11 | 130,134 | -1.18(-5.82%) |
Aug 02, 2023 | 20.35 | 20.54 | 19.66 | 20.29 | 181,491 | -0.27(-1.31%) |
Aug 01, 2023 | 19.60 | 20.75 | 19.49 | 20.56 | 292,988 | +0.85(+4.31%) |
Jul 31, 2023 | 17.21 | 19.71 | 17.03 | 19.71 | 491,521 | +2.59(+15.13%) |
Jul 28, 2023 | 16.88 | 17.16 | 16.78 | 17.12 | 270,718 | +0.38(+2.27%) |
Jul 27, 2023 | 17.19 | 17.19 | 16.66 | 16.74 | 121,593 | -0.32(-1.88%) |
Jul 26, 2023 | 17.56 | 17.68 | 16.86 | 17.06 | 166,847 | -0.55(-3.12%) |
Jul 25, 2023 | 17.57 | 17.85 | 17.22 | 17.61 | 115,294 | -0.08(-0.45%) |
Jul 24, 2023 | 18.21 | 18.38 | 17.26 | 17.69 | 238,764 | -0.43(-2.37%) |
Jul 21, 2023 | 18.72 | 18.89 | 17.96 | 18.12 | 181,649 | -0.47(-2.53%) |
Jul 20, 2023 | 19.07 | 19.07 | 18.50 | 18.59 | 184,845 | -0.41(-2.16%) |
Jul 19, 2023 | 19.53 | 19.57 | 18.80 | 19.00 | 364,070 | -0.38(-1.96%) |
Jul 18, 2023 | 18.73 | 20.30 | 18.58 | 19.38 | 154,798 | +0.61(+3.25%) |
Jul 17, 2023 | 18.58 | 19.13 | 18.53 | 18.77 | 145,874 | +0.30(+1.62%) |
Jul 14, 2023 | 18.52 | 18.69 | 18.00 | 18.47 | 395,612 | -0.13(-0.70%) |
Jul 13, 2023 | 20.58 | 20.80 | 18.60 | 18.60 | 160,817 | -1.93(-9.40%) |
Jul 12, 2023 | 20.22 | 20.57 | 19.99 | 20.53 | 73,558 | +0.53(+2.65%) |
Jul 11, 2023 | 20.50 | 20.50 | 19.65 | 20.00 | 97,589 | -0.55(-2.68%) |
Jul 10, 2023 | 20.30 | 20.68 | 20.20 | 20.55 | 137,663 | +0.34(+1.68%) |
Jul 07, 2023 | 20.06 | 20.61 | 20.04 | 20.21 | 104,532 | +0.07(+0.35%) |
Jul 06, 2023 | 19.49 | 20.33 | 19.24 | 20.14 | 131,750 | +0.63(+3.23%) |
Jul 05, 2023 | 19.63 | 19.71 | 19.18 | 19.51 | 113,351 | -0.11(-0.56%) |
Jul 03, 2023 | 20.22 | 20.27 | 19.43 | 19.62 | 91,566 | -0.72(-3.54%) |
Jun 30, 2023 | 20.39 | 20.73 | 20.27 | 20.34 | 148,306 | +0.08(+0.39%) |
Jun 29, 2023 | 20.74 | 20.86 | 19.85 | 20.26 | 192,372 | -0.55(-2.64%) |
Jun 28, 2023 | 20.53 | 20.92 | 20.33 | 20.81 | 191,253 | +0.32(+1.56%) |
Jun 27, 2023 | 20.29 | 20.58 | 19.87 | 20.49 | 151,456 | +0.30(+1.49%) |
Jun 26, 2023 | 20.27 | 20.42 | 19.77 | 20.19 | 187,527 | -0.05(-0.25%) |
Jun 23, 2023 | 19.92 | 20.36 | 19.88 | 20.24 | 862,737 | +0.21(+1.05%) |
Jun 22, 2023 | 19.86 | 20.08 | 19.71 | 20.03 | 170,637 | +0.13(+0.65%) |
Jun 21, 2023 | 19.29 | 19.94 | 18.85 | 19.90 | 184,866 | +0.60(+3.11%) |
Jun 20, 2023 | 18.75 | 19.36 | 18.38 | 19.30 | 227,092 | +0.55(+2.93%) |
Jun 16, 2023 | 19.11 | 19.12 | 18.46 | 18.75 | 637,672 | -0.05(-0.27%) |
Jun 15, 2023 | 18.52 | 19.03 | 18.45 | 18.80 | 133,099 | -2.36(-11.15%) |
May 08, 2023 | 21.98 | 22.34 | 20.94 | 21.16 | 137,810 | -0.74(-3.38%) |
May 05, 2023 | 21.29 | 22.16 | 21.29 | 21.90 | 242,196 | +0.84(+3.99%) |
May 04, 2023 | 21.42 | 21.42 | 20.59 | 21.06 | 214,410 | -0.44(-2.05%) |
May 03, 2023 | 21.12 | 21.68 | 21.12 | 21.50 | 222,878 | +0.53(+2.53%) |
May 02, 2023 | 21.12 | 21.40 | 20.03 | 20.97 | 285,966 | -0.20(-0.94%) |
May 01, 2023 | 20.89 | 21.55 | 20.89 | 21.17 | 184,491 | +0.35(+1.68%) |
Apr 28, 2023 | 20.75 | 21.15 | 20.33 | 20.82 | 177,826 | -0.02(-0.10%) |
Apr 27, 2023 | 20.94 | 21.09 | 20.33 | 20.84 | 148,309 | -0.13(-0.62%) |
Apr 26, 2023 | 21.50 | 21.90 | 20.89 | 20.97 | 213,348 | -0.53(-2.47%) |
Apr 25, 2023 | 21.63 | 21.87 | 21.21 | 21.50 | 215,886 | -0.16(-0.74%) |
Apr 24, 2023 | 22.52 | 22.66 | 21.22 | 21.66 | 151,870 | -0.92(-4.07%) |
Apr 21, 2023 | 22.31 | 22.89 | 21.99 | 22.58 | 301,913 | +0.29(+1.30%) |
Apr 20, 2023 | 22.82 | 22.82 | 22.01 | 22.29 | 267,379 | -0.59(-2.58%) |
Apr 19, 2023 | 22.16 | 23.05 | 21.92 | 22.88 | 229,782 | +0.64(+2.88%) |
Apr 18, 2023 | 22.71 | 22.71 | 21.89 | 22.24 | 201,054 | -0.33(-1.46%) |
Apr 17, 2023 | 21.72 | 22.73 | 21.55 | 22.57 | 464,664 | +1.04(+4.83%) |
Apr 14, 2023 | 21.80 | 22.44 | 21.50 | 21.53 | 155,890 | -0.27(-1.24%) |
Apr 13, 2023 | 21.37 | 22.18 | 21.21 | 21.80 | 455,486 | +0.67(+3.17%) |
Apr 12, 2023 | 21.47 | 21.64 | 21.00 | 21.13 | 218,964 | -0.09(-0.42%) |
Apr 11, 2023 | 21.53 | 21.57 | 20.81 | 21.22 | 238,247 | -0.26(-1.21%) |
Apr 10, 2023 | 21.47 | 21.59 | 20.74 | 21.48 | 232,880 | +0.07(+0.33%) |
Apr 06, 2023 | 21.43 | 21.75 | 20.39 | 21.41 | 311,920 | +0.10(+0.47%) |
Apr 05, 2023 | 21.59 | 22.03 | 21.13 | 21.31 | 259,814 | -0.39(-1.80%) |
Apr 04, 2023 | 21.87 | 22.11 | 21.30 | 21.70 | 231,675 | -0.39(-1.77%) |