Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.55 | 43.38 | 42.28 | 42.57 | 94,980 | +0.05(+0.12%) |
Mar 27, 2024 | 42.63 | 43.09 | 42.12 | 42.52 | 211,818 | -0.14(-0.33%) |
Mar 26, 2024 | 43.35 | 43.65 | 41.97 | 42.66 | 255,853 | -0.70(-1.61%) |
Mar 25, 2024 | 42.35 | 44.18 | 41.95 | 43.36 | 238,860 | +1.74(+4.18%) |
Mar 22, 2024 | 41.36 | 42.70 | 41.36 | 41.63 | 147,892 | +0.05(+0.12%) |
Mar 21, 2024 | 41.70 | 42.37 | 41.46 | 41.58 | 62,592 | +0.10(+0.24%) |
Mar 20, 2024 | 41.90 | 41.93 | 41.12 | 41.48 | 80,329 | -0.38(-0.91%) |
Mar 19, 2024 | 41.97 | 42.45 | 41.73 | 41.86 | 96,065 | -0.70(-1.64%) |
Mar 18, 2024 | 41.35 | 42.70 | 41.16 | 42.55 | 137,563 | +1.05(+2.53%) |
Mar 15, 2024 | 41.56 | 42.10 | 41.35 | 41.51 | 180,662 | +0.07(+0.17%) |
Mar 14, 2024 | 42.35 | 42.49 | 41.05 | 41.44 | 284,910 | -1.02(-2.40%) |
Mar 13, 2024 | 45.31 | 45.41 | 42.05 | 42.45 | 409,509 | -2.86(-6.31%) |
Mar 12, 2024 | 44.87 | 45.83 | 44.32 | 45.31 | 334,665 | +0.70(+1.57%) |
Mar 11, 2024 | 43.95 | 44.95 | 42.86 | 44.61 | 426,218 | +0.36(+0.81%) |
Mar 08, 2024 | 41.46 | 44.28 | 41.36 | 44.25 | 514,342 | +3.41(+8.34%) |
Mar 07, 2024 | 38.64 | 40.93 | 38.21 | 40.85 | 852,508 | +4.51(+12.40%) |
Mar 06, 2024 | 33.20 | 36.38 | 32.78 | 36.34 | 676,306 | +3.20(+9.64%) |
Mar 05, 2024 | 33.72 | 33.86 | 33.03 | 33.14 | 60,073 | -0.58(-1.72%) |
Mar 04, 2024 | 34.36 | 34.78 | 33.59 | 33.72 | 121,540 | -0.59(-1.72%) |
Mar 01, 2024 | 34.15 | 34.83 | 34.11 | 34.31 | 121,291 | +0.22(+0.64%) |
Feb 29, 2024 | 34.33 | 34.46 | 33.90 | 34.09 | 149,826 | +0.02(+0.06%) |
Feb 28, 2024 | 33.56 | 34.41 | 33.56 | 34.07 | 125,146 | +0.52(+1.55%) |
Feb 27, 2024 | 33.88 | 33.88 | 33.16 | 33.55 | 96,823 | +0.03(+0.09%) |
Feb 26, 2024 | 33.57 | 33.58 | 32.72 | 33.52 | 175,377 | -0.13(-0.39%) |
Feb 23, 2024 | 33.47 | 33.82 | 33.28 | 33.65 | 162,472 | +0.17(+0.51%) |
Feb 22, 2024 | 32.93 | 33.55 | 32.39 | 33.48 | 213,342 | +0.75(+2.29%) |
Feb 21, 2024 | 31.77 | 32.79 | 31.57 | 32.73 | 222,357 | +1.11(+3.51%) |
Feb 20, 2024 | 31.11 | 31.69 | 30.88 | 31.63 | 100,006 | +0.41(+1.31%) |
Feb 16, 2024 | 31.23 | 31.39 | 31.00 | 31.22 | 73,530 | +0.03(+0.10%) |
Feb 15, 2024 | 30.87 | 31.97 | 30.63 | 31.19 | 217,808 | +0.34(+1.10%) |
Feb 14, 2024 | 29.84 | 31.33 | 29.83 | 30.85 | 302,001 | +1.40(+4.75%) |
Feb 13, 2024 | 29.87 | 30.11 | 28.77 | 29.45 | 167,061 | -0.37(-1.24%) |
Feb 12, 2024 | 28.46 | 29.89 | 28.46 | 29.82 | 155,008 | +1.48(+5.22%) |
Feb 09, 2024 | 28.36 | 28.52 | 28.02 | 28.34 | 108,996 | -0.08(-0.28%) |
Feb 08, 2024 | 28.08 | 28.50 | 28.06 | 28.42 | 70,201 | +0.13(+0.46%) |
Feb 07, 2024 | 27.98 | 28.40 | 27.80 | 28.29 | 42,474 | +0.28(+1.00%) |
Feb 06, 2024 | 27.72 | 28.55 | 27.72 | 28.01 | 77,323 | +0.18(+0.64%) |
Feb 05, 2024 | 27.81 | 28.03 | 27.45 | 27.83 | 97,943 | +0.06(+0.22%) |
Feb 02, 2024 | 28.25 | 28.31 | 27.64 | 27.77 | 84,522 | -0.51(-1.80%) |
Feb 01, 2024 | 28.62 | 28.99 | 27.39 | 28.28 | 160,288 | -0.36(-1.25%) |
Jan 31, 2024 | 28.94 | 29.17 | 28.60 | 28.64 | 38,936 | -0.36(-1.24%) |
Jan 30, 2024 | 28.00 | 29.17 | 27.95 | 29.00 | 76,398 | +0.35(+1.22%) |
Jan 29, 2024 | 28.67 | 28.91 | 28.35 | 28.65 | 40,900 | -0.15(-0.52%) |
Jan 26, 2024 | 28.79 | 28.91 | 28.26 | 28.80 | 83,708 | +0.01(+0.03%) |
Jan 25, 2024 | 29.11 | 29.15 | 28.56 | 28.79 | 55,625 | -0.20(-0.69%) |
Jan 24, 2024 | 29.12 | 29.41 | 28.87 | 28.99 | 72,992 | +0.18(+0.62%) |
Jan 23, 2024 | 29.04 | 29.04 | 28.54 | 28.81 | 71,570 | -0.08(-0.28%) |
Jan 22, 2024 | 29.26 | 29.64 | 28.80 | 28.89 | 128,780 | -0.63(-2.13%) |
Jan 19, 2024 | 29.18 | 29.66 | 28.98 | 29.52 | 104,172 | +0.24(+0.82%) |
Jan 18, 2024 | 29.19 | 29.45 | 29.01 | 29.28 | 126,074 | +0.24(+0.82%) |
Jan 17, 2024 | 28.52 | 29.08 | 28.49 | 29.04 | 67,775 | +0.11(+0.38%) |
Jan 16, 2024 | 28.92 | 29.26 | 28.64 | 28.93 | 67,278 | +0.00(+0.00%) |
Jan 12, 2024 | 28.87 | 29.33 | 28.64 | 28.93 | 143,972 | +0.39(+1.36%) |
Jan 11, 2024 | 28.63 | 28.73 | 28.27 | 28.54 | 106,950 | -0.16(-0.56%) |
Jan 10, 2024 | 28.88 | 29.21 | 28.60 | 28.70 | 57,452 | -0.08(-0.28%) |
Jan 09, 2024 | 28.86 | 29.18 | 28.37 | 28.78 | 63,304 | -0.29(-0.99%) |
Jan 08, 2024 | 29.16 | 29.48 | 28.37 | 29.07 | 105,276 | -0.42(-1.42%) |
Jan 05, 2024 | 29.07 | 29.57 | 28.88 | 29.49 | 183,344 | +0.46(+1.58%) |
Jan 04, 2024 | 29.09 | 29.41 | 28.89 | 29.03 | 127,129 | +0.27(+0.94%) |
Jan 03, 2024 | 28.12 | 29.09 | 27.77 | 28.76 | 152,740 | +0.61(+2.16%) |
Jan 02, 2024 | 27.88 | 28.32 | 27.75 | 28.15 | 128,413 | +0.27(+0.97%) |
Dec 29, 2023 | 27.91 | 27.96 | 27.46 | 27.88 | 92,603 | -0.03(-0.11%) |
Dec 28, 2023 | 27.81 | 28.22 | 27.81 | 27.91 | 48,254 | -0.08(-0.29%) |
Dec 27, 2023 | 27.92 | 28.10 | 27.82 | 27.99 | 62,415 | +0.01(+0.04%) |
Dec 26, 2023 | 28.47 | 28.47 | 27.92 | 27.98 | 117,112 | -0.44(-1.54%) |
Dec 22, 2023 | 28.17 | 28.64 | 28.17 | 28.42 | 120,549 | +0.36(+1.28%) |
Dec 21, 2023 | 27.63 | 28.08 | 27.51 | 28.06 | 81,659 | +0.47(+1.70%) |
Dec 20, 2023 | 27.53 | 28.17 | 27.30 | 27.59 | 146,249 | +0.10(+0.36%) |
Dec 19, 2023 | 26.98 | 27.52 | 26.74 | 27.49 | 141,181 | +0.50(+1.85%) |
Dec 18, 2023 | 27.59 | 27.70 | 26.90 | 26.99 | 200,787 | -0.24(-0.88%) |
Dec 15, 2023 | 27.04 | 27.39 | 26.86 | 27.23 | 145,427 | +0.31(+1.15%) |
Dec 14, 2023 | 26.13 | 27.01 | 26.13 | 26.92 | 147,576 | +0.88(+3.37%) |
Dec 13, 2023 | 25.22 | 26.12 | 24.79 | 26.05 | 186,548 | +0.75(+2.96%) |
Dec 12, 2023 | 25.03 | 25.39 | 24.72 | 25.30 | 103,863 | +0.13(+0.51%) |
Dec 11, 2023 | 25.50 | 25.50 | 25.09 | 25.17 | 190,372 | -0.29(-1.14%) |
Dec 08, 2023 | 25.22 | 25.68 | 25.22 | 25.46 | 56,901 | +0.10(+0.39%) |
Dec 07, 2023 | 25.44 | 25.50 | 25.06 | 25.36 | 105,036 | -0.16(-0.63%) |
Dec 06, 2023 | 25.61 | 26.00 | 25.38 | 25.52 | 156,986 | -0.09(-0.35%) |
Dec 05, 2023 | 25.49 | 25.61 | 24.94 | 25.61 | 152,300 | -0.09(-0.35%) |
Dec 04, 2023 | 25.82 | 26.05 | 25.52 | 25.70 | 112,158 | -0.32(-1.23%) |
Dec 01, 2023 | 25.73 | 26.24 | 25.59 | 26.02 | 164,296 | +0.32(+1.24%) |
Nov 30, 2023 | 26.02 | 26.02 | 25.36 | 25.70 | 155,589 | +0.19(+0.74%) |
Nov 29, 2023 | 24.92 | 25.52 | 24.82 | 25.51 | 333,726 | +0.81(+3.27%) |
Nov 28, 2023 | 24.63 | 24.89 | 24.44 | 24.70 | 94,898 | +0.29(+1.18%) |
Nov 27, 2023 | 24.13 | 24.51 | 23.71 | 24.41 | 111,369 | +0.38(+1.58%) |
Nov 24, 2023 | 23.33 | 24.13 | 23.33 | 24.03 | 129,723 | +0.93(+4.01%) |
Nov 22, 2023 | 22.94 | 23.15 | 22.74 | 23.10 | 35,139 | +0.12(+0.52%) |
Nov 21, 2023 | 23.02 | 23.19 | 22.74 | 22.98 | 49,438 | +0.02(+0.09%) |
Nov 20, 2023 | 22.94 | 23.08 | 22.43 | 22.96 | 49,259 | +0.03(+0.13%) |
Nov 17, 2023 | 22.55 | 22.94 | 22.51 | 22.94 | 79,518 | +0.55(+2.45%) |
Nov 16, 2023 | 22.44 | 22.63 | 22.22 | 22.39 | 41,327 | -0.24(-1.06%) |
Nov 15, 2023 | 22.32 | 22.74 | 22.28 | 22.63 | 61,587 | +0.31(+1.39%) |
Nov 14, 2023 | 21.77 | 22.43 | 21.77 | 22.32 | 96,046 | +0.75(+3.47%) |
Nov 13, 2023 | 21.25 | 21.58 | 21.12 | 21.57 | 36,595 | +0.15(+0.70%) |
Nov 10, 2023 | 21.58 | 21.67 | 21.14 | 21.42 | 69,276 | -0.06(-0.28%) |
Nov 09, 2023 | 21.74 | 22.17 | 21.44 | 21.48 | 48,942 | -0.09(-0.42%) |
Nov 08, 2023 | 22.00 | 22.00 | 21.52 | 21.57 | 60,696 | -0.47(-2.13%) |
Nov 07, 2023 | 22.37 | 22.46 | 21.89 | 22.04 | 48,129 | -0.43(-1.91%) |
Nov 06, 2023 | 22.34 | 22.69 | 22.25 | 22.47 | 77,358 | -0.14(-0.62%) |
Nov 03, 2023 | 22.16 | 22.63 | 22.07 | 22.61 | 64,672 | +0.42(+1.88%) |
Nov 02, 2023 | 22.49 | 22.66 | 21.86 | 22.19 | 95,037 | +0.01(+0.05%) |
Nov 01, 2023 | 22.00 | 22.22 | 21.68 | 22.18 | 87,016 | +0.10(+0.45%) |
Oct 31, 2023 | 22.05 | 22.40 | 21.82 | 22.08 | 55,215 | +0.03(+0.14%) |
Oct 30, 2023 | 22.45 | 22.48 | 21.90 | 22.05 | 44,023 | -0.21(-0.94%) |
Oct 27, 2023 | 22.37 | 22.54 | 22.17 | 22.26 | 45,786 | -0.07(-0.31%) |
Oct 26, 2023 | 22.39 | 22.44 | 22.00 | 22.33 | 68,455 | -0.29(-1.28%) |
Oct 25, 2023 | 22.56 | 22.64 | 22.21 | 22.62 | 41,739 | +0.02(+0.09%) |
Oct 24, 2023 | 22.24 | 22.86 | 22.24 | 22.60 | 40,775 | +0.47(+2.11%) |
Oct 23, 2023 | 22.16 | 22.38 | 21.79 | 22.13 | 69,785 | +0.02(+0.09%) |
Oct 20, 2023 | 22.31 | 22.38 | 21.91 | 22.11 | 33,595 | -0.20(-0.89%) |
Oct 19, 2023 | 22.65 | 22.74 | 22.26 | 22.31 | 49,661 | -0.49(-2.14%) |
Oct 18, 2023 | 23.05 | 23.21 | 22.74 | 22.80 | 71,440 | -0.46(-1.97%) |
Oct 17, 2023 | 23.04 | 23.61 | 23.03 | 23.25 | 141,198 | +0.24(+1.04%) |
Oct 16, 2023 | 22.89 | 23.18 | 22.73 | 23.01 | 144,861 | +0.29(+1.27%) |
Oct 13, 2023 | 22.83 | 22.96 | 22.54 | 22.73 | 46,449 | -0.03(-0.13%) |
Oct 12, 2023 | 22.88 | 22.95 | 22.72 | 22.76 | 37,921 | -0.13(-0.57%) |
Oct 11, 2023 | 22.77 | 23.00 | 22.69 | 22.88 | 50,667 | +0.20(+0.88%) |
Oct 10, 2023 | 23.01 | 23.02 | 22.56 | 22.69 | 46,613 | -0.20(-0.87%) |
Oct 09, 2023 | 22.69 | 23.13 | 22.63 | 22.88 | 82,214 | +0.32(+1.41%) |
Oct 06, 2023 | 22.13 | 22.74 | 22.09 | 22.57 | 68,008 | +0.44(+1.98%) |
Oct 05, 2023 | 21.99 | 22.24 | 21.81 | 22.13 | 90,851 | +0.09(+0.41%) |
Oct 04, 2023 | 22.39 | 22.45 | 21.74 | 22.04 | 62,528 | -0.51(-2.25%) |
Oct 03, 2023 | 23.13 | 23.35 | 22.47 | 22.55 | 70,440 | -0.60(-2.58%) |
Oct 02, 2023 | 22.98 | 23.29 | 22.88 | 23.14 | 72,532 | +0.13(+0.56%) |
Sep 29, 2023 | 23.29 | 23.44 | 22.95 | 23.01 | 58,900 | -0.21(-0.90%) |
Sep 28, 2023 | 23.18 | 23.43 | 23.02 | 23.22 | 65,953 | -0.03(-0.13%) |
Sep 27, 2023 | 22.91 | 23.41 | 22.91 | 23.25 | 76,445 | +0.36(+1.56%) |
Sep 26, 2023 | 22.71 | 23.15 | 22.66 | 22.89 | 58,850 | +0.08(+0.35%) |
Sep 25, 2023 | 22.54 | 22.87 | 22.59 | 22.82 | 83,512 | +0.33(+1.46%) |
Sep 22, 2023 | 22.30 | 22.64 | 22.25 | 22.49 | 70,801 | +0.34(+1.53%) |
Sep 21, 2023 | 22.42 | 22.42 | 22.01 | 22.15 | 34,578 | -0.29(-1.29%) |
Sep 20, 2023 | 22.85 | 22.98 | 22.40 | 22.44 | 57,954 | -0.25(-1.10%) |
Sep 19, 2023 | 22.57 | 22.86 | 22.56 | 22.69 | 72,384 | +0.28(+1.24%) |
Sep 18, 2023 | 22.34 | 22.78 | 22.02 | 22.41 | 76,959 | +0.05(+0.22%) |
Sep 15, 2023 | 22.68 | 22.87 | 22.31 | 22.36 | 98,980 | -0.34(-1.49%) |
Sep 14, 2023 | 22.80 | 23.27 | 22.66 | 22.70 | 110,981 | -0.02(-0.09%) |
Sep 13, 2023 | 21.98 | 23.33 | 21.98 | 22.72 | 304,320 | +1.11(+5.16%) |
Sep 12, 2023 | 20.90 | 21.64 | 20.81 | 21.60 | 77,541 | +0.61(+2.89%) |
Sep 11, 2023 | 21.64 | 21.65 | 20.94 | 20.99 | 89,749 | -0.55(-2.54%) |
Sep 08, 2023 | 21.14 | 21.66 | 21.14 | 21.54 | 56,582 | +0.53(+2.51%) |
Sep 07, 2023 | 21.48 | 21.53 | 20.91 | 21.01 | 55,217 | -0.51(-2.36%) |
Sep 06, 2023 | 21.59 | 21.89 | 21.32 | 21.52 | 127,467 | -0.01(-0.05%) |
Sep 05, 2023 | 22.26 | 22.26 | 21.47 | 21.53 | 70,546 | -0.75(-3.35%) |
Sep 01, 2023 | 22.28 | 22.50 | 22.19 | 22.28 | 47,446 | +0.14(+0.63%) |
Aug 31, 2023 | 22.38 | 22.45 | 22.13 | 22.14 | 49,258 | -0.33(-1.46%) |
Aug 30, 2023 | 21.95 | 22.67 | 21.95 | 22.47 | 67,927 | +0.02(+0.09%) |
Aug 29, 2023 | 22.19 | 22.55 | 22.19 | 22.45 | 54,917 | +0.37(+1.67%) |
Aug 28, 2023 | 22.19 | 22.69 | 21.94 | 22.08 | 75,253 | -0.20(-0.89%) |
Aug 25, 2023 | 22.61 | 22.61 | 22.06 | 22.28 | 72,013 | -0.22(-0.97%) |
Aug 24, 2023 | 22.98 | 23.07 | 22.42 | 22.50 | 86,668 | -0.60(-2.59%) |
Aug 23, 2023 | 22.98 | 23.64 | 22.59 | 23.09 | 156,274 | +0.52(+2.29%) |
Aug 22, 2023 | 22.47 | 22.62 | 22.27 | 22.58 | 56,584 | +0.17(+0.75%) |
Aug 21, 2023 | 22.60 | 22.80 | 22.32 | 22.41 | 51,132 | -0.27(-1.18%) |
Aug 18, 2023 | 22.80 | 23.07 | 22.64 | 22.68 | 56,587 | -0.46(-1.98%) |
Aug 17, 2023 | 23.17 | 23.38 | 22.99 | 23.13 | 58,797 | -0.04(-0.17%) |
Aug 16, 2023 | 23.35 | 23.78 | 23.13 | 23.17 | 102,078 | -0.26(-1.10%) |
Aug 15, 2023 | 23.43 | 23.58 | 23.17 | 23.43 | 56,034 | +0.02(+0.08%) |
Aug 14, 2023 | 23.21 | 23.49 | 23.05 | 23.41 | 46,432 | -0.12(-0.51%) |
Aug 11, 2023 | 23.97 | 23.97 | 23.46 | 23.53 | 44,747 | -0.19(-0.80%) |
Aug 10, 2023 | 23.78 | 23.86 | 23.55 | 23.72 | 40,251 | -0.02(-0.08%) |
Aug 09, 2023 | 23.60 | 23.96 | 23.42 | 23.74 | 61,701 | +0.31(+1.32%) |
Aug 08, 2023 | 23.63 | 23.63 | 23.07 | 23.43 | 62,433 | -0.35(-1.46%) |
Aug 07, 2023 | 23.63 | 23.86 | 23.52 | 23.78 | 34,864 | +0.15(+0.63%) |
Aug 04, 2023 | 23.78 | 23.91 | 23.54 | 23.63 | 73,972 | -0.02(-0.08%) |
Aug 03, 2023 | 23.53 | 23.72 | 23.12 | 23.65 | 75,545 | +0.38(+1.62%) |
Aug 02, 2023 | 23.54 | 23.54 | 23.03 | 23.27 | 65,533 | -0.21(-0.89%) |
Aug 01, 2023 | 23.72 | 23.72 | 23.33 | 23.48 | 89,504 | -0.25(-1.05%) |
Jul 31, 2023 | 23.77 | 23.86 | 23.30 | 23.73 | 75,600 | +0.14(+0.59%) |
Jul 28, 2023 | 23.24 | 23.64 | 23.21 | 23.59 | 60,670 | +0.52(+2.24%) |
Jul 27, 2023 | 23.08 | 23.29 | 22.99 | 23.07 | 51,177 | +0.10(+0.43%) |
Jul 26, 2023 | 22.84 | 23.08 | 22.84 | 22.98 | 24,399 | +0.14(+0.61%) |
Jul 25, 2023 | 22.84 | 23.21 | 22.84 | 22.84 | 48,993 | +0.00(+0.00%) |
Jul 24, 2023 | 22.63 | 23.03 | 22.63 | 22.84 | 52,066 | +0.06(+0.26%) |
Jul 21, 2023 | 22.97 | 22.97 | 22.54 | 22.78 | 71,809 | -0.08(-0.35%) |
Jul 20, 2023 | 23.04 | 23.04 | 22.74 | 22.86 | 49,059 | -0.04(-0.17%) |
Jul 19, 2023 | 23.13 | 23.20 | 22.87 | 22.90 | 53,845 | -0.06(-0.26%) |
Jul 18, 2023 | 22.34 | 23.25 | 22.34 | 22.96 | 77,980 | +0.38(+1.67%) |
Jul 17, 2023 | 22.34 | 22.62 | 22.12 | 22.58 | 38,504 | +0.09(+0.40%) |
Jul 14, 2023 | 22.93 | 22.93 | 22.40 | 22.49 | 92,569 | -0.35(-1.52%) |
Jul 13, 2023 | 22.73 | 23.04 | 22.60 | 22.84 | 71,949 | +0.15(+0.66%) |
Jul 12, 2023 | 22.84 | 23.07 | 22.67 | 22.69 | 46,398 | +0.06(+0.26%) |
Jul 11, 2023 | 22.15 | 22.72 | 21.94 | 22.63 | 74,501 | +0.58(+2.61%) |
Jul 10, 2023 | 21.97 | 22.20 | 21.93 | 22.05 | 49,267 | +0.04(+0.18%) |
Jul 07, 2023 | 21.76 | 22.23 | 21.76 | 22.01 | 93,419 | +0.25(+1.14%) |
Jul 06, 2023 | 21.72 | 21.85 | 21.16 | 21.76 | 77,898 | -0.13(-0.59%) |
Jul 05, 2023 | 22.09 | 22.23 | 21.58 | 21.89 | 119,432 | +0.04(+0.18%) |
Jul 03, 2023 | 21.67 | 22.02 | 21.62 | 21.85 | 67,079 | +0.16(+0.73%) |
Jun 30, 2023 | 20.85 | 21.83 | 20.85 | 21.69 | 110,380 | +0.18(+0.83%) |
Jun 29, 2023 | 21.10 | 21.67 | 21.10 | 21.52 | 121,155 | +0.34(+1.59%) |
Jun 28, 2023 | 20.89 | 21.37 | 20.81 | 21.18 | 92,152 | +0.33(+1.57%) |
Jun 27, 2023 | 20.87 | 21.28 | 20.79 | 20.85 | 58,638 | -0.17(-0.80%) |
Jun 26, 2023 | 20.83 | 21.30 | 20.16 | 21.02 | 263,677 | +0.17(+0.81%) |
Jun 23, 2023 | 20.72 | 20.96 | 20.52 | 20.85 | 72,533 | -0.02(-0.09%) |
Jun 22, 2023 | 20.56 | 20.96 | 20.56 | 20.87 | 36,891 | +0.20(+0.96%) |
Jun 21, 2023 | 20.25 | 20.86 | 20.25 | 20.67 | 54,810 | +0.19(+0.92%) |
Jun 20, 2023 | 20.65 | 20.65 | 20.08 | 20.48 | 81,466 | -0.19(-0.91%) |
Jun 16, 2023 | 21.07 | 21.07 | 20.65 | 20.67 | 35,149 | -0.27(-1.28%) |
Jun 15, 2023 | 20.54 | 21.06 | 20.48 | 20.94 | 60,170 | -1.68(-7.42%) |
May 08, 2023 | 21.78 | 22.67 | 21.51 | 22.62 | 156,332 | +1.05(+4.88%) |
May 05, 2023 | 21.02 | 21.79 | 21.02 | 21.57 | 93,489 | +0.84(+4.06%) |
May 04, 2023 | 21.50 | 21.50 | 20.23 | 20.72 | 234,499 | -0.86(-3.99%) |
May 03, 2023 | 22.02 | 22.19 | 21.51 | 21.59 | 72,478 | -0.58(-2.64%) |
May 02, 2023 | 23.05 | 23.13 | 22.01 | 22.17 | 78,216 | -0.93(-4.03%) |
May 01, 2023 | 23.28 | 23.44 | 22.71 | 23.10 | 55,308 | -0.35(-1.48%) |
Apr 28, 2023 | 22.85 | 23.70 | 22.80 | 23.45 | 83,247 | +0.44(+1.89%) |
Apr 27, 2023 | 22.55 | 23.15 | 22.49 | 23.01 | 49,108 | +0.47(+2.07%) |
Apr 26, 2023 | 22.66 | 22.86 | 22.17 | 22.55 | 79,018 | -0.01(-0.04%) |
Apr 25, 2023 | 23.28 | 23.28 | 22.12 | 22.56 | 119,526 | -0.90(-3.84%) |
Apr 24, 2023 | 22.78 | 23.53 | 22.77 | 23.46 | 64,939 | +0.52(+2.29%) |
Apr 21, 2023 | 23.21 | 23.28 | 22.83 | 22.93 | 55,950 | -0.42(-1.78%) |
Apr 20, 2023 | 23.70 | 23.92 | 23.17 | 23.35 | 57,383 | -0.47(-1.96%) |
Apr 19, 2023 | 24.21 | 24.31 | 23.68 | 23.81 | 46,646 | -0.40(-1.64%) |
Apr 18, 2023 | 24.22 | 24.36 | 24.00 | 24.21 | 50,625 | +0.04(+0.16%) |
Apr 17, 2023 | 23.58 | 24.25 | 23.53 | 24.17 | 61,773 | +0.70(+3.00%) |
Apr 14, 2023 | 23.83 | 23.95 | 23.30 | 23.47 | 40,289 | -0.20(-0.84%) |
Apr 13, 2023 | 23.53 | 23.80 | 23.53 | 23.67 | 75,421 | +0.14(+0.59%) |
Apr 12, 2023 | 23.58 | 23.88 | 23.47 | 23.53 | 53,192 | -0.08(-0.34%) |
Apr 11, 2023 | 23.23 | 23.83 | 23.23 | 23.61 | 55,646 | +0.52(+2.23%) |
Apr 10, 2023 | 22.65 | 23.42 | 22.65 | 23.09 | 139,374 | +0.53(+2.33%) |
Apr 06, 2023 | 23.04 | 23.04 | 22.39 | 22.57 | 89,158 | -0.44(-1.90%) |
Apr 05, 2023 | 22.75 | 23.11 | 22.59 | 23.00 | 84,220 | +0.00(+0.00%) |
Apr 04, 2023 | 23.19 | 23.48 | 22.82 | 23.00 | 92,344 | -0.08(-0.34%) |