Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.59 | 24.75 | 24.50 | 24.74 | 39,237 | +0.14(+0.56%) |
Mar 27, 2024 | 23.93 | 24.61 | 23.93 | 24.60 | 37,607 | +0.67(+2.81%) |
Mar 26, 2024 | 24.28 | 24.38 | 23.90 | 23.93 | 23,769 | -0.11(-0.45%) |
Mar 25, 2024 | 23.93 | 24.45 | 23.85 | 24.04 | 15,397 | +0.00(+0.00%) |
Mar 22, 2024 | 24.54 | 24.54 | 23.85 | 24.04 | 27,016 | -0.63(-2.57%) |
Mar 21, 2024 | 24.36 | 24.86 | 24.04 | 24.67 | 40,896 | +0.56(+2.34%) |
Mar 20, 2024 | 23.18 | 24.43 | 23.18 | 24.11 | 27,208 | +0.71(+3.04%) |
Mar 19, 2024 | 23.44 | 23.86 | 23.29 | 23.40 | 32,459 | -0.11(-0.46%) |
Mar 18, 2024 | 23.41 | 23.70 | 23.18 | 23.50 | 36,469 | +0.04(+0.17%) |
Mar 15, 2024 | 23.22 | 23.72 | 23.10 | 23.46 | 99,199 | +0.09(+0.38%) |
Mar 14, 2024 | 24.16 | 25.33 | 23.24 | 23.38 | 49,566 | -0.97(-3.98%) |
Mar 13, 2024 | 24.27 | 24.89 | 24.17 | 24.35 | 42,053 | -0.13(-0.53%) |
Mar 12, 2024 | 25.08 | 25.08 | 24.40 | 24.47 | 34,222 | -0.36(-1.43%) |
Mar 11, 2024 | 24.70 | 25.04 | 24.32 | 24.83 | 36,579 | +0.21(+0.84%) |
Mar 08, 2024 | 24.57 | 24.78 | 24.37 | 24.62 | 33,574 | +0.39(+1.59%) |
Mar 07, 2024 | 24.40 | 24.55 | 24.09 | 24.24 | 21,979 | +0.09(+0.37%) |
Mar 06, 2024 | 24.19 | 24.63 | 23.69 | 24.15 | 26,620 | -0.04(-0.16%) |
Mar 05, 2024 | 23.37 | 24.37 | 23.37 | 24.19 | 25,472 | +0.61(+2.60%) |
Mar 04, 2024 | 23.85 | 24.29 | 23.50 | 23.57 | 27,185 | -0.12(-0.50%) |
Mar 01, 2024 | 23.54 | 23.75 | 23.24 | 23.69 | 39,636 | -0.02(-0.08%) |
Feb 29, 2024 | 23.47 | 23.87 | 23.19 | 23.71 | 46,185 | +0.60(+2.61%) |
Feb 28, 2024 | 23.78 | 23.90 | 22.93 | 23.11 | 152,892 | -0.82(-3.43%) |
Feb 27, 2024 | 23.96 | 24.13 | 23.89 | 23.93 | 20,041 | +0.07(+0.29%) |
Feb 26, 2024 | 24.09 | 24.66 | 23.78 | 23.86 | 25,731 | -0.42(-1.71%) |
Feb 23, 2024 | 24.02 | 24.66 | 23.76 | 24.28 | 56,960 | +0.34(+1.40%) |
Feb 22, 2024 | 24.13 | 24.17 | 23.78 | 23.94 | 37,650 | -0.30(-1.22%) |
Feb 21, 2024 | 24.41 | 24.58 | 24.04 | 24.24 | 45,547 | -0.19(-0.77%) |
Feb 20, 2024 | 24.05 | 24.70 | 24.05 | 24.42 | 38,528 | +0.18(+0.73%) |
Feb 16, 2024 | 24.34 | 24.58 | 24.18 | 24.25 | 37,954 | -0.25(-1.01%) |
Feb 15, 2024 | 23.48 | 24.58 | 23.48 | 24.49 | 59,379 | +0.75(+3.17%) |
Feb 14, 2024 | 23.42 | 23.79 | 23.28 | 23.74 | 46,014 | +0.56(+2.43%) |
Feb 13, 2024 | 23.91 | 24.02 | 22.94 | 23.18 | 67,809 | -1.35(-5.52%) |
Feb 12, 2024 | 23.91 | 24.74 | 23.91 | 24.53 | 52,244 | +0.50(+2.10%) |
Feb 09, 2024 | 23.83 | 24.24 | 23.33 | 24.03 | 54,077 | +0.32(+1.33%) |
Feb 08, 2024 | 23.47 | 23.86 | 23.43 | 23.71 | 50,751 | +0.37(+1.59%) |
Feb 07, 2024 | 23.27 | 23.65 | 22.60 | 23.34 | 58,286 | +0.02(+0.08%) |
Feb 06, 2024 | 23.21 | 23.49 | 22.74 | 23.32 | 54,298 | +0.08(+0.34%) |
Feb 05, 2024 | 23.45 | 23.58 | 23.24 | 23.24 | 41,661 | -0.40(-1.70%) |
Feb 02, 2024 | 23.57 | 24.11 | 23.50 | 23.64 | 77,827 | -0.77(-3.16%) |
Feb 01, 2024 | 24.46 | 24.95 | 23.65 | 24.42 | 62,057 | -0.22(-0.87%) |
Jan 31, 2024 | 25.71 | 25.73 | 24.55 | 24.63 | 54,752 | -1.21(-4.69%) |
Jan 30, 2024 | 26.20 | 26.45 | 25.80 | 25.84 | 32,055 | -0.78(-2.94%) |
Jan 29, 2024 | 26.12 | 26.83 | 26.02 | 26.63 | 39,039 | +0.53(+2.02%) |
Jan 26, 2024 | 26.35 | 26.55 | 25.89 | 26.10 | 27,866 | -0.12(-0.45%) |
Jan 25, 2024 | 26.27 | 26.35 | 25.76 | 26.22 | 36,328 | +0.28(+1.09%) |
Jan 24, 2024 | 26.09 | 26.23 | 25.84 | 25.93 | 27,246 | +0.18(+0.68%) |
Jan 23, 2024 | 26.40 | 26.40 | 25.65 | 25.76 | 29,256 | -0.53(-2.01%) |
Jan 22, 2024 | 25.40 | 26.29 | 25.40 | 26.28 | 41,161 | +0.97(+3.82%) |
Jan 19, 2024 | 25.47 | 25.47 | 24.83 | 25.32 | 27,673 | +0.08(+0.31%) |
Jan 18, 2024 | 25.39 | 25.39 | 24.99 | 25.24 | 29,412 | -0.16(-0.62%) |
Jan 17, 2024 | 24.96 | 25.62 | 24.96 | 25.39 | 27,846 | +0.10(+0.39%) |
Jan 16, 2024 | 25.29 | 25.55 | 25.18 | 25.30 | 38,289 | -0.24(-0.96%) |
Jan 12, 2024 | 25.70 | 25.77 | 25.23 | 25.54 | 37,359 | +0.08(+0.31%) |
Jan 11, 2024 | 25.46 | 25.58 | 24.92 | 25.46 | 45,076 | -0.14(-0.53%) |
Jan 10, 2024 | 25.12 | 25.63 | 24.96 | 25.60 | 35,696 | +0.32(+1.28%) |
Jan 09, 2024 | 26.16 | 26.16 | 25.18 | 25.28 | 53,716 | -1.23(-4.65%) |
Jan 08, 2024 | 26.66 | 26.82 | 26.28 | 26.51 | 36,464 | -0.26(-0.99%) |
Jan 05, 2024 | 26.47 | 27.23 | 26.29 | 26.77 | 109,030 | +0.13(+0.48%) |
Jan 04, 2024 | 26.89 | 27.18 | 26.63 | 26.65 | 39,777 | -0.17(-0.62%) |
Jan 03, 2024 | 27.57 | 27.57 | 26.56 | 26.81 | 66,422 | -0.82(-2.97%) |
Jan 02, 2024 | 27.26 | 27.99 | 27.26 | 27.63 | 50,069 | +0.31(+1.15%) |
Dec 29, 2023 | 27.97 | 28.03 | 27.24 | 27.32 | 38,404 | -0.68(-2.44%) |
Dec 28, 2023 | 28.29 | 28.43 | 27.59 | 28.00 | 47,909 | -0.34(-1.21%) |
Dec 27, 2023 | 28.21 | 28.60 | 28.08 | 28.35 | 33,629 | +0.02(+0.07%) |
Dec 26, 2023 | 28.18 | 28.50 | 28.18 | 28.33 | 22,840 | +0.30(+1.08%) |
Dec 22, 2023 | 27.75 | 28.13 | 27.64 | 28.02 | 49,271 | +0.49(+1.78%) |
Dec 21, 2023 | 27.95 | 27.95 | 27.04 | 27.54 | 56,856 | -0.22(-0.81%) |
Dec 20, 2023 | 28.36 | 28.86 | 27.74 | 27.76 | 65,365 | -0.56(-1.97%) |
Dec 19, 2023 | 27.97 | 28.53 | 27.75 | 28.32 | 50,458 | +0.36(+1.29%) |
Dec 18, 2023 | 27.44 | 28.51 | 27.01 | 27.96 | 73,810 | +0.59(+2.14%) |
Dec 15, 2023 | 28.36 | 28.49 | 27.21 | 27.37 | 231,952 | -0.99(-3.48%) |
Dec 14, 2023 | 28.46 | 29.00 | 28.11 | 28.36 | 82,305 | +0.52(+1.86%) |
Dec 13, 2023 | 26.84 | 28.34 | 26.65 | 27.84 | 74,509 | +1.03(+3.83%) |
Dec 12, 2023 | 26.87 | 27.10 | 26.49 | 26.81 | 49,338 | -0.08(-0.29%) |
Dec 11, 2023 | 27.18 | 27.20 | 26.77 | 26.89 | 41,554 | -0.30(-1.11%) |
Dec 08, 2023 | 26.43 | 27.28 | 26.43 | 27.19 | 53,052 | +0.76(+2.89%) |
Dec 07, 2023 | 26.25 | 26.66 | 26.25 | 26.43 | 37,031 | +0.16(+0.60%) |
Dec 06, 2023 | 27.08 | 27.85 | 26.21 | 26.27 | 67,167 | -0.67(-2.50%) |
Dec 05, 2023 | 26.02 | 26.98 | 25.94 | 26.95 | 81,115 | +1.32(+5.15%) |
Dec 04, 2023 | 25.74 | 26.15 | 25.47 | 25.63 | 46,358 | -0.22(-0.87%) |
Dec 01, 2023 | 23.96 | 25.91 | 23.96 | 25.85 | 104,449 | +1.75(+7.26%) |
Nov 30, 2023 | 24.30 | 24.84 | 23.88 | 24.10 | 513,785 | -0.02(-0.08%) |
Nov 29, 2023 | 24.13 | 24.59 | 23.87 | 24.12 | 66,211 | +0.16(+0.69%) |
Nov 28, 2023 | 23.95 | 24.12 | 23.65 | 23.96 | 54,346 | +0.07(+0.28%) |
Nov 27, 2023 | 23.84 | 23.99 | 23.28 | 23.89 | 49,438 | +0.10(+0.41%) |
Nov 24, 2023 | 23.30 | 23.84 | 23.30 | 23.79 | 28,517 | +0.34(+1.44%) |
Nov 22, 2023 | 23.71 | 23.90 | 23.21 | 23.46 | 43,691 | -0.10(-0.41%) |
Nov 21, 2023 | 23.74 | 24.07 | 23.49 | 23.55 | 44,010 | -0.39(-1.62%) |
Nov 20, 2023 | 24.25 | 24.35 | 23.67 | 23.94 | 47,275 | -0.17(-0.72%) |
Nov 17, 2023 | 23.90 | 24.17 | 23.79 | 24.11 | 62,193 | +0.58(+2.47%) |
Nov 16, 2023 | 23.57 | 23.66 | 22.48 | 23.53 | 56,619 | -0.11(-0.45%) |
Nov 15, 2023 | 24.23 | 24.53 | 23.59 | 23.64 | 96,988 | -0.75(-3.09%) |
Nov 14, 2023 | 23.58 | 24.47 | 23.30 | 24.39 | 61,857 | +1.65(+7.27%) |
Nov 13, 2023 | 22.20 | 22.94 | 22.22 | 22.74 | 30,524 | +0.34(+1.51%) |
Nov 10, 2023 | 22.73 | 22.80 | 22.34 | 22.40 | 77,318 | -0.12(-0.52%) |
Nov 09, 2023 | 22.91 | 22.92 | 22.26 | 22.52 | 47,640 | -0.21(-0.94%) |
Nov 08, 2023 | 22.92 | 22.92 | 22.50 | 22.73 | 42,991 | -0.14(-0.59%) |
Nov 07, 2023 | 22.87 | 23.11 | 22.59 | 22.87 | 47,261 | -0.15(-0.63%) |
Nov 06, 2023 | 22.42 | 23.08 | 22.08 | 23.01 | 65,791 | +0.76(+3.43%) |
Nov 03, 2023 | 21.98 | 22.61 | 21.75 | 22.25 | 72,547 | +0.94(+4.43%) |
Nov 02, 2023 | 21.06 | 21.64 | 21.01 | 21.30 | 76,127 | +0.30(+1.45%) |
Nov 01, 2023 | 20.45 | 21.06 | 20.32 | 21.00 | 68,703 | +0.39(+1.88%) |
Oct 31, 2023 | 20.82 | 20.96 | 20.51 | 20.61 | 43,683 | -0.30(-1.43%) |
Oct 30, 2023 | 20.40 | 20.97 | 20.40 | 20.91 | 66,411 | +0.76(+3.79%) |
Oct 27, 2023 | 20.25 | 20.30 | 19.65 | 20.15 | 73,429 | +0.13(+0.63%) |
Oct 26, 2023 | 19.43 | 20.62 | 19.28 | 20.02 | 69,349 | +0.74(+3.86%) |
Oct 25, 2023 | 17.55 | 19.48 | 17.55 | 19.28 | 78,782 | +1.68(+9.57%) |
Oct 24, 2023 | 17.42 | 17.60 | 17.18 | 17.59 | 59,504 | +0.36(+2.08%) |
Oct 23, 2023 | 17.41 | 17.46 | 17.18 | 17.24 | 48,637 | -0.19(-1.11%) |
Oct 20, 2023 | 17.75 | 17.78 | 17.42 | 17.43 | 52,183 | -0.25(-1.42%) |
Oct 19, 2023 | 17.76 | 17.96 | 17.66 | 17.68 | 40,537 | -0.06(-0.33%) |
Oct 18, 2023 | 17.86 | 18.01 | 17.51 | 17.74 | 34,792 | -0.24(-1.35%) |
Oct 17, 2023 | 17.57 | 18.40 | 17.57 | 17.98 | 63,977 | +0.40(+2.26%) |
Oct 16, 2023 | 17.45 | 17.81 | 17.46 | 17.58 | 51,844 | +0.32(+1.85%) |
Oct 13, 2023 | 17.42 | 17.60 | 17.25 | 17.27 | 45,963 | -0.15(-0.83%) |
Oct 12, 2023 | 17.44 | 17.60 | 17.27 | 17.41 | 63,743 | -0.02(-0.11%) |
Oct 11, 2023 | 17.30 | 17.58 | 17.21 | 17.43 | 38,041 | +0.35(+2.04%) |
Oct 10, 2023 | 16.77 | 17.27 | 16.77 | 17.08 | 30,847 | +0.42(+2.50%) |
Oct 09, 2023 | 16.43 | 16.77 | 16.30 | 16.67 | 41,801 | +0.22(+1.35%) |
Oct 06, 2023 | 16.51 | 16.77 | 16.36 | 16.44 | 45,606 | -0.23(-1.39%) |
Oct 05, 2023 | 16.54 | 16.86 | 16.45 | 16.68 | 41,538 | +0.14(+0.82%) |
Oct 04, 2023 | 16.31 | 16.61 | 16.15 | 16.54 | 63,065 | +0.26(+1.60%) |
Oct 03, 2023 | 16.36 | 16.43 | 16.21 | 16.28 | 65,516 | -0.09(-0.53%) |
Oct 02, 2023 | 16.39 | 16.55 | 16.33 | 16.37 | 51,905 | -0.10(-0.59%) |
Sep 29, 2023 | 16.73 | 16.83 | 16.33 | 16.46 | 129,134 | -0.20(-1.22%) |
Sep 28, 2023 | 16.69 | 16.86 | 16.51 | 16.67 | 52,772 | -0.04(-0.23%) |
Sep 27, 2023 | 16.51 | 16.91 | 16.47 | 16.70 | 61,148 | +0.23(+1.41%) |
Sep 26, 2023 | 16.32 | 16.82 | 16.32 | 16.47 | 40,127 | +0.01(+0.06%) |
Sep 25, 2023 | 16.21 | 16.46 | 16.24 | 16.46 | 31,369 | +0.10(+0.59%) |
Sep 22, 2023 | 16.41 | 16.60 | 16.15 | 16.37 | 44,656 | -0.06(-0.35%) |
Sep 21, 2023 | 16.43 | 16.51 | 16.17 | 16.42 | 37,863 | -0.07(-0.41%) |
Sep 20, 2023 | 16.73 | 16.96 | 16.44 | 16.49 | 37,648 | -0.22(-1.33%) |
Sep 19, 2023 | 16.60 | 16.91 | 16.50 | 16.71 | 50,286 | -0.23(-1.37%) |
Sep 18, 2023 | 17.62 | 17.69 | 16.91 | 16.95 | 41,842 | -0.71(-4.00%) |
Sep 15, 2023 | 18.16 | 18.39 | 17.61 | 17.65 | 102,968 | -0.44(-2.41%) |
Sep 14, 2023 | 17.58 | 18.11 | 17.56 | 18.09 | 50,527 | +0.72(+4.12%) |
Sep 13, 2023 | 17.41 | 17.53 | 17.13 | 17.37 | 75,821 | +0.03(+0.17%) |
Sep 12, 2023 | 17.16 | 17.67 | 16.97 | 17.34 | 67,037 | +0.26(+1.53%) |
Sep 11, 2023 | 17.00 | 17.32 | 16.95 | 17.08 | 52,646 | +0.01(+0.06%) |
Sep 08, 2023 | 17.11 | 17.35 | 16.85 | 17.07 | 44,068 | +0.07(+0.40%) |
Sep 07, 2023 | 16.60 | 17.09 | 16.54 | 17.00 | 100,495 | +0.36(+2.15%) |
Sep 06, 2023 | 16.90 | 17.25 | 16.52 | 16.65 | 38,802 | -0.23(-1.38%) |
Sep 05, 2023 | 17.25 | 17.32 | 16.82 | 16.88 | 68,704 | -0.55(-3.16%) |
Sep 01, 2023 | 17.27 | 17.47 | 17.14 | 17.43 | 45,234 | +0.40(+2.33%) |
Aug 31, 2023 | 17.41 | 17.41 | 16.94 | 17.03 | 66,968 | -0.32(-1.84%) |
Aug 30, 2023 | 16.83 | 17.55 | 16.83 | 17.35 | 86,735 | +0.47(+2.77%) |
Aug 29, 2023 | 16.65 | 16.89 | 16.53 | 16.89 | 37,437 | +0.26(+1.55%) |
Aug 28, 2023 | 16.57 | 16.88 | 16.53 | 16.63 | 52,041 | +0.10(+0.58%) |
Aug 25, 2023 | 16.64 | 16.68 | 16.28 | 16.53 | 37,667 | -0.03(-0.17%) |
Aug 24, 2023 | 16.19 | 16.60 | 16.19 | 16.56 | 56,771 | +0.29(+1.76%) |
Aug 23, 2023 | 16.31 | 16.53 | 16.08 | 16.28 | 67,842 | -0.12(-0.76%) |
Aug 22, 2023 | 17.18 | 17.27 | 16.31 | 16.40 | 74,127 | -0.86(-4.97%) |
Aug 21, 2023 | 17.60 | 17.96 | 17.26 | 17.26 | 60,307 | -0.33(-1.90%) |
Aug 18, 2023 | 17.23 | 17.83 | 17.23 | 17.59 | 47,145 | +0.20(+1.15%) |
Aug 17, 2023 | 17.39 | 17.60 | 17.29 | 17.39 | 46,203 | +0.01(+0.06%) |
Aug 16, 2023 | 17.37 | 17.77 | 17.30 | 17.38 | 43,779 | -0.12(-0.71%) |
Aug 15, 2023 | 17.90 | 17.90 | 17.34 | 17.50 | 45,746 | -0.54(-3.01%) |
Aug 14, 2023 | 18.48 | 18.48 | 17.96 | 18.05 | 39,953 | -0.44(-2.37%) |
Aug 11, 2023 | 18.38 | 18.58 | 18.32 | 18.49 | 44,766 | +0.12(+0.67%) |
Aug 10, 2023 | 18.62 | 18.79 | 18.26 | 18.36 | 29,612 | -0.18(-0.98%) |
Aug 09, 2023 | 19.19 | 19.19 | 18.46 | 18.54 | 37,880 | -0.73(-3.81%) |
Aug 08, 2023 | 19.12 | 19.43 | 19.06 | 19.28 | 45,937 | -0.25(-1.27%) |
Aug 07, 2023 | 19.52 | 19.59 | 19.27 | 19.52 | 33,290 | +0.05(+0.24%) |
Aug 04, 2023 | 19.80 | 20.09 | 19.37 | 19.48 | 33,790 | -0.30(-1.54%) |
Aug 03, 2023 | 19.57 | 20.09 | 19.32 | 19.78 | 32,115 | +0.23(+1.17%) |
Aug 02, 2023 | 19.26 | 19.62 | 19.11 | 19.55 | 39,775 | +0.17(+0.88%) |
Aug 01, 2023 | 19.21 | 19.48 | 19.08 | 19.38 | 32,514 | +0.21(+1.09%) |
Jul 31, 2023 | 19.37 | 19.81 | 19.16 | 19.17 | 39,817 | -0.11(-0.59%) |
Jul 28, 2023 | 19.39 | 20.00 | 19.17 | 19.29 | 42,220 | +0.04(+0.20%) |
Jul 27, 2023 | 19.77 | 20.13 | 19.12 | 19.25 | 38,038 | -0.30(-1.56%) |
Jul 26, 2023 | 19.37 | 19.69 | 19.26 | 19.55 | 38,087 | +0.47(+2.45%) |
Jul 25, 2023 | 19.92 | 20.02 | 19.07 | 19.09 | 39,134 | -1.05(-5.21%) |
Jul 24, 2023 | 20.21 | 21.06 | 19.85 | 20.13 | 65,339 | -0.11(-0.56%) |
Jul 21, 2023 | 20.78 | 20.78 | 20.25 | 20.25 | 37,594 | -0.48(-2.30%) |
Jul 20, 2023 | 21.10 | 21.10 | 20.52 | 20.73 | 37,668 | -0.36(-1.72%) |
Jul 19, 2023 | 20.36 | 21.20 | 20.07 | 21.09 | 50,350 | +0.71(+3.46%) |
Jul 18, 2023 | 19.46 | 20.54 | 19.46 | 20.38 | 58,625 | +0.90(+4.60%) |
Jul 17, 2023 | 18.98 | 19.72 | 18.87 | 19.49 | 43,706 | +0.62(+3.28%) |
Jul 14, 2023 | 19.39 | 19.39 | 18.58 | 18.87 | 43,113 | -0.44(-2.27%) |
Jul 13, 2023 | 19.41 | 19.71 | 19.09 | 19.31 | 32,459 | -0.10(-0.49%) |
Jul 12, 2023 | 19.73 | 19.83 | 19.30 | 19.40 | 46,479 | +0.09(+0.44%) |
Jul 11, 2023 | 19.17 | 19.38 | 18.93 | 19.32 | 33,800 | +0.19(+1.00%) |
Jul 10, 2023 | 18.99 | 19.70 | 18.89 | 19.12 | 33,968 | +0.13(+0.70%) |
Jul 07, 2023 | 18.31 | 19.23 | 18.31 | 18.99 | 72,505 | +0.71(+3.86%) |
Jul 06, 2023 | 18.77 | 18.77 | 17.90 | 18.29 | 61,522 | -0.45(-2.39%) |
Jul 05, 2023 | 19.37 | 19.37 | 18.68 | 18.73 | 56,354 | -0.64(-3.30%) |
Jul 03, 2023 | 19.25 | 19.68 | 19.06 | 19.37 | 30,994 | +0.18(+0.94%) |
Jun 30, 2023 | 19.84 | 19.84 | 19.16 | 19.19 | 34,313 | -0.44(-2.23%) |
Jun 29, 2023 | 20.11 | 20.34 | 19.62 | 19.63 | 38,515 | -0.40(-2.00%) |
Jun 28, 2023 | 19.99 | 20.13 | 19.39 | 20.03 | 60,548 | +0.00(+0.00%) |
Jun 27, 2023 | 20.02 | 20.71 | 19.74 | 20.03 | 42,215 | +0.07(+0.33%) |
Jun 26, 2023 | 19.84 | 20.36 | 19.68 | 19.96 | 82,116 | -0.21(-1.04%) |
Jun 23, 2023 | 19.04 | 20.57 | 18.91 | 20.17 | 262,418 | +0.87(+4.49%) |
Jun 22, 2023 | 19.69 | 19.69 | 19.12 | 19.31 | 37,703 | -0.53(-2.69%) |
Jun 21, 2023 | 19.80 | 20.23 | 19.36 | 19.84 | 42,357 | +0.04(+0.19%) |
Jun 20, 2023 | 20.32 | 20.32 | 19.54 | 19.80 | 47,261 | -0.50(-2.49%) |
Jun 16, 2023 | 21.00 | 21.01 | 20.18 | 20.31 | 73,276 | -0.51(-2.47%) |
Jun 15, 2023 | 20.63 | 20.89 | 20.28 | 20.82 | 50,638 | +0.33(+1.63%) |
Jun 14, 2023 | 20.87 | 21.22 | 20.39 | 20.49 | 55,311 | -0.45(-2.14%) |
Jun 13, 2023 | 20.12 | 21.02 | 20.11 | 20.94 | 55,505 | +0.81(+4.02%) |
Jun 12, 2023 | 20.92 | 21.08 | 19.96 | 20.13 | 46,735 | -0.54(-2.63%) |
Jun 09, 2023 | 20.88 | 21.25 | 20.50 | 20.67 | 25,806 | -0.07(-0.32%) |
Jun 08, 2023 | 21.32 | 21.32 | 20.58 | 20.73 | 41,799 | -0.75(-3.50%) |
Jun 07, 2023 | 20.14 | 21.72 | 20.14 | 21.49 | 99,030 | +1.64(+8.26%) |
Jun 06, 2023 | 18.31 | 20.11 | 18.31 | 19.85 | 76,974 | +1.42(+7.70%) |
Jun 05, 2023 | 19.04 | 19.18 | 18.11 | 18.43 | 63,058 | -0.65(-3.40%) |
Jun 02, 2023 | 17.54 | 19.15 | 17.48 | 19.08 | 71,995 | +1.73(+10.00%) |
Jun 01, 2023 | 17.35 | 17.64 | 16.80 | 17.34 | 60,546 | +0.22(+1.28%) |
May 31, 2023 | 18.04 | 18.04 | 16.95 | 17.12 | 123,709 | -0.92(-5.10%) |
May 30, 2023 | 18.16 | 18.22 | 17.71 | 18.04 | 43,999 | -0.10(-0.57%) |
May 26, 2023 | 18.02 | 18.23 | 17.98 | 18.15 | 35,645 | +0.08(+0.42%) |
May 25, 2023 | 18.46 | 18.76 | 17.91 | 18.07 | 42,311 | -0.45(-2.43%) |
May 24, 2023 | 18.74 | 18.79 | 18.34 | 18.52 | 28,041 | -0.22(-1.15%) |
May 23, 2023 | 18.49 | 19.25 | 18.49 | 18.74 | 61,500 | +0.05(+0.25%) |
May 22, 2023 | 18.27 | 18.72 | 18.10 | 18.69 | 64,508 | +0.69(+3.81%) |
May 19, 2023 | 18.77 | 18.77 | 17.79 | 18.01 | 39,381 | -0.46(-2.49%) |
May 18, 2023 | 18.54 | 18.70 | 18.07 | 18.47 | 64,895 | +0.11(+0.61%) |
May 17, 2023 | 16.56 | 18.48 | 16.56 | 18.35 | 139,120 | +1.60(+9.52%) |
May 16, 2023 | 17.68 | 18.02 | 16.64 | 16.76 | 153,801 | -1.14(-6.35%) |
May 15, 2023 | 18.21 | 18.63 | 17.21 | 17.89 | 128,671 | -0.50(-2.71%) |
May 12, 2023 | 18.81 | 18.81 | 18.16 | 18.39 | 43,430 | -0.31(-1.66%) |
May 11, 2023 | 18.97 | 18.97 | 18.38 | 18.70 | 37,271 | -0.24(-1.29%) |
May 10, 2023 | 19.25 | 19.29 | 18.69 | 18.94 | 42,104 | +0.07(+0.35%) |
May 09, 2023 | 18.73 | 18.91 | 18.36 | 18.88 | 37,937 | +0.05(+0.25%) |
May 08, 2023 | 19.78 | 19.93 | 18.70 | 18.83 | 49,175 | -0.65(-3.32%) |
May 05, 2023 | 19.14 | 20.26 | 18.93 | 19.48 | 64,727 | +0.78(+4.17%) |
May 04, 2023 | 18.91 | 19.22 | 17.93 | 18.70 | 70,574 | -0.46(-2.40%) |
May 03, 2023 | 19.25 | 19.83 | 19.06 | 19.16 | 85,689 | +0.13(+0.69%) |
May 02, 2023 | 20.17 | 20.17 | 18.95 | 19.03 | 58,058 | -1.28(-6.29%) |
May 01, 2023 | 20.20 | 20.72 | 20.13 | 20.31 | 56,729 | +0.04(+0.19%) |
Apr 28, 2023 | 20.39 | 20.66 | 20.09 | 20.27 | 55,834 | -0.19(-0.92%) |
Apr 27, 2023 | 20.27 | 20.86 | 20.27 | 20.46 | 56,750 | +0.23(+1.11%) |
Apr 26, 2023 | 20.04 | 20.37 | 19.96 | 20.23 | 45,526 | +0.20(+0.98%) |
Apr 25, 2023 | 20.78 | 20.79 | 19.72 | 20.03 | 68,131 | -0.82(-3.92%) |
Apr 24, 2023 | 21.07 | 21.21 | 20.81 | 20.85 | 62,928 | -0.25(-1.20%) |
Apr 21, 2023 | 21.35 | 21.35 | 21.01 | 21.10 | 37,042 | -0.30(-1.40%) |
Apr 20, 2023 | 21.78 | 21.78 | 21.22 | 21.40 | 45,937 | -0.31(-1.43%) |
Apr 19, 2023 | 21.37 | 21.83 | 21.35 | 21.71 | 47,450 | +0.41(+1.94%) |
Apr 18, 2023 | 21.93 | 21.95 | 21.24 | 21.30 | 61,097 | -0.54(-2.49%) |
Apr 17, 2023 | 21.36 | 21.85 | 21.03 | 21.85 | 86,111 | +0.53(+2.47%) |
Apr 14, 2023 | 22.08 | 22.11 | 21.24 | 21.32 | 63,989 | -0.58(-2.66%) |
Apr 13, 2023 | 22.19 | 22.19 | 21.86 | 21.90 | 26,691 | -0.24(-1.10%) |
Apr 12, 2023 | 22.03 | 22.22 | 21.70 | 22.15 | 50,642 | +0.21(+0.94%) |
Apr 11, 2023 | 22.20 | 22.34 | 21.88 | 21.94 | 36,951 | -0.16(-0.72%) |
Apr 10, 2023 | 21.98 | 22.36 | 21.98 | 22.10 | 48,416 | +0.20(+0.90%) |
Apr 06, 2023 | 21.97 | 22.11 | 21.62 | 21.90 | 52,396 | +0.01(+0.04%) |
Apr 05, 2023 | 22.29 | 22.43 | 21.71 | 21.89 | 47,144 | -0.39(-1.77%) |
Apr 04, 2023 | 23.08 | 23.23 | 22.11 | 22.29 | 51,974 | -0.99(-4.24%) |