Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.89 | 28.24 | 25.01 | 25.46 | 4,086,289 | -5.91(-18.84%) |
Feb 28, 2024 | 32.29 | 32.46 | 31.29 | 31.37 | 1,260,021 | -1.72(-5.20%) |
Feb 27, 2024 | 32.00 | 33.63 | 31.69 | 33.09 | 959,774 | +1.61(+5.11%) |
Feb 26, 2024 | 30.36 | 31.93 | 30.28 | 31.48 | 672,789 | +1.00(+3.28%) |
Feb 23, 2024 | 31.14 | 31.72 | 30.19 | 30.48 | 954,605 | -0.67(-2.15%) |
Feb 22, 2024 | 31.08 | 32.36 | 30.79 | 31.15 | 1,008,646 | +1.12(+3.73%) |
Feb 21, 2024 | 30.51 | 30.59 | 29.43 | 30.03 | 887,959 | -0.90(-2.91%) |
Feb 20, 2024 | 31.96 | 32.28 | 30.20 | 30.93 | 965,285 | -1.57(-4.83%) |
Feb 16, 2024 | 29.45 | 33.24 | 29.20 | 32.50 | 1,686,712 | +2.80(+9.43%) |
Feb 15, 2024 | 28.35 | 29.84 | 28.12 | 29.70 | 935,645 | +1.95(+7.03%) |
Feb 14, 2024 | 27.13 | 27.85 | 26.89 | 27.75 | 627,404 | +1.17(+4.40%) |
Feb 13, 2024 | 27.20 | 27.55 | 26.32 | 26.58 | 658,035 | -1.93(-6.77%) |
Feb 12, 2024 | 27.55 | 28.83 | 27.50 | 28.51 | 863,085 | +0.92(+3.33%) |
Feb 09, 2024 | 27.45 | 28.21 | 27.34 | 27.59 | 566,475 | +0.39(+1.43%) |
Feb 08, 2024 | 26.44 | 27.57 | 26.17 | 27.20 | 383,212 | +0.76(+2.87%) |
Feb 07, 2024 | 26.72 | 26.78 | 26.21 | 26.44 | 483,618 | -0.21(-0.79%) |
Feb 06, 2024 | 25.86 | 26.78 | 25.64 | 26.65 | 682,119 | +0.71(+2.74%) |
Feb 05, 2024 | 25.99 | 26.23 | 25.35 | 25.94 | 495,681 | -0.56(-2.11%) |
Feb 02, 2024 | 26.03 | 27.02 | 25.90 | 26.50 | 506,651 | -0.13(-0.49%) |
Feb 01, 2024 | 27.14 | 27.27 | 25.80 | 26.63 | 710,760 | +0.18(+0.68%) |
Jan 31, 2024 | 27.40 | 28.21 | 26.43 | 26.45 | 754,285 | -1.02(-3.71%) |
Jan 30, 2024 | 27.97 | 28.01 | 27.16 | 27.47 | 507,760 | -0.78(-2.76%) |
Jan 29, 2024 | 27.20 | 28.39 | 26.66 | 28.25 | 453,528 | +1.06(+3.90%) |
Jan 26, 2024 | 27.68 | 29.14 | 27.07 | 27.19 | 579,310 | +0.33(+1.23%) |
Jan 25, 2024 | 27.71 | 28.06 | 26.51 | 26.86 | 539,560 | -0.29(-1.07%) |
Jan 24, 2024 | 27.71 | 27.85 | 26.88 | 27.15 | 605,818 | -0.14(-0.51%) |
Jan 23, 2024 | 27.90 | 28.60 | 26.76 | 27.29 | 516,631 | -0.10(-0.37%) |
Jan 22, 2024 | 26.70 | 27.76 | 25.52 | 27.39 | 1,228,052 | +1.01(+3.83%) |
Jan 19, 2024 | 26.05 | 26.41 | 24.88 | 26.38 | 820,764 | +0.40(+1.54%) |
Jan 18, 2024 | 26.83 | 26.83 | 25.76 | 25.98 | 952,509 | -0.66(-2.48%) |
Jan 17, 2024 | 26.65 | 26.98 | 26.18 | 26.64 | 723,843 | -0.77(-2.81%) |
Jan 16, 2024 | 27.75 | 28.04 | 26.76 | 27.41 | 836,320 | -0.99(-3.49%) |
Jan 12, 2024 | 29.53 | 30.00 | 28.27 | 28.40 | 583,816 | -0.97(-3.30%) |
Jan 11, 2024 | 30.24 | 30.39 | 28.79 | 29.37 | 714,938 | -1.02(-3.36%) |
Jan 10, 2024 | 30.31 | 30.45 | 29.23 | 30.39 | 621,542 | +0.05(+0.16%) |
Jan 09, 2024 | 30.81 | 31.38 | 29.91 | 30.34 | 739,809 | -0.76(-2.44%) |
Jan 08, 2024 | 28.76 | 31.15 | 26.28 | 31.10 | 2,345,090 | -0.36(-1.14%) |
Jan 05, 2024 | 31.80 | 32.48 | 31.24 | 31.46 | 553,280 | -0.73(-2.27%) |
Jan 04, 2024 | 32.20 | 32.72 | 31.73 | 32.19 | 606,026 | -0.22(-0.68%) |
Jan 03, 2024 | 33.86 | 33.96 | 31.93 | 32.41 | 846,504 | -2.72(-7.74%) |
Jan 02, 2024 | 35.41 | 36.13 | 34.80 | 35.13 | 650,149 | -0.67(-1.87%) |
Dec 29, 2023 | 37.01 | 37.48 | 35.40 | 35.80 | 523,732 | -1.41(-3.79%) |
Dec 28, 2023 | 36.49 | 37.34 | 36.15 | 37.21 | 543,559 | +0.68(+1.86%) |
Dec 27, 2023 | 37.90 | 38.00 | 36.11 | 36.53 | 536,269 | -0.58(-1.56%) |
Dec 26, 2023 | 36.60 | 37.69 | 36.26 | 37.11 | 427,169 | +1.05(+2.91%) |
Dec 22, 2023 | 35.00 | 36.38 | 34.77 | 36.06 | 526,846 | +1.27(+3.65%) |
Dec 21, 2023 | 34.75 | 35.38 | 34.41 | 34.79 | 535,716 | +1.09(+3.23%) |
Dec 20, 2023 | 35.51 | 36.94 | 33.64 | 33.70 | 1,014,920 | -1.79(-5.04%) |
Dec 19, 2023 | 34.69 | 35.99 | 34.14 | 35.49 | 1,010,325 | +1.43(+4.20%) |
Dec 18, 2023 | 34.70 | 36.05 | 34.05 | 34.06 | 811,076 | -0.73(-2.10%) |
Dec 15, 2023 | 36.42 | 36.94 | 34.34 | 34.79 | 1,630,255 | -1.00(-2.79%) |
Dec 14, 2023 | 32.49 | 35.96 | 32.42 | 35.79 | 1,674,135 | +4.42(+14.09%) |
Dec 13, 2023 | 31.46 | 32.12 | 29.38 | 31.37 | 1,064,587 | -0.10(-0.32%) |
Dec 12, 2023 | 32.30 | 32.39 | 31.25 | 31.47 | 678,672 | -0.95(-2.93%) |
Dec 11, 2023 | 31.83 | 33.13 | 31.23 | 32.42 | 644,794 | +0.47(+1.47%) |
Dec 08, 2023 | 31.75 | 32.49 | 31.35 | 31.95 | 532,083 | -0.31(-0.96%) |
Dec 07, 2023 | 31.57 | 32.83 | 30.69 | 32.26 | 752,237 | +0.18(+0.56%) |
Dec 06, 2023 | 32.21 | 33.10 | 31.58 | 32.08 | 618,826 | +0.48(+1.52%) |
Dec 05, 2023 | 32.59 | 33.66 | 31.35 | 31.60 | 768,519 | -0.66(-2.05%) |
Dec 04, 2023 | 32.19 | 33.50 | 31.52 | 32.26 | 1,395,073 | -0.23(-0.71%) |
Dec 01, 2023 | 30.97 | 32.57 | 30.54 | 32.49 | 649,412 | +1.40(+4.50%) |
Nov 30, 2023 | 31.92 | 32.48 | 30.67 | 31.09 | 779,970 | -0.37(-1.18%) |
Nov 29, 2023 | 31.79 | 32.87 | 30.95 | 31.46 | 626,097 | +0.20(+0.64%) |
Nov 28, 2023 | 31.08 | 31.49 | 30.40 | 31.26 | 827,880 | +0.09(+0.29%) |
Nov 27, 2023 | 30.54 | 31.29 | 29.65 | 31.17 | 825,530 | +0.12(+0.39%) |
Nov 24, 2023 | 30.67 | 31.68 | 30.36 | 31.05 | 368,996 | +0.38(+1.24%) |
Nov 22, 2023 | 29.91 | 30.77 | 29.04 | 30.67 | 604,226 | +1.34(+4.57%) |
Nov 21, 2023 | 29.93 | 30.00 | 28.55 | 29.33 | 725,304 | -1.17(-3.84%) |
Nov 20, 2023 | 31.12 | 32.20 | 30.40 | 30.50 | 747,984 | -0.36(-1.17%) |
Nov 17, 2023 | 31.31 | 31.45 | 30.39 | 30.86 | 956,688 | -0.02(-0.06%) |
Nov 16, 2023 | 30.75 | 31.16 | 29.73 | 30.88 | 581,993 | +0.01(+0.03%) |
Nov 15, 2023 | 30.37 | 32.86 | 30.10 | 30.87 | 1,078,286 | +0.63(+2.08%) |
Nov 14, 2023 | 29.72 | 30.42 | 29.48 | 30.24 | 1,051,114 | +2.47(+8.89%) |
Nov 13, 2023 | 27.00 | 27.81 | 26.57 | 27.77 | 480,653 | +0.44(+1.61%) |
Nov 10, 2023 | 26.70 | 27.37 | 25.96 | 27.33 | 628,100 | +0.77(+2.90%) |
Nov 09, 2023 | 27.46 | 27.81 | 26.29 | 26.56 | 642,549 | -0.66(-2.42%) |
Nov 08, 2023 | 28.27 | 28.27 | 26.85 | 27.22 | 609,852 | -1.07(-3.78%) |
Nov 07, 2023 | 27.48 | 29.15 | 27.38 | 28.29 | 754,810 | +0.63(+2.28%) |
Nov 06, 2023 | 28.94 | 29.10 | 27.30 | 27.66 | 831,364 | -0.68(-2.40%) |
Nov 03, 2023 | 25.59 | 29.17 | 25.59 | 28.34 | 1,922,004 | +3.32(+13.27%) |
Nov 02, 2023 | 23.50 | 27.34 | 22.75 | 25.02 | 2,431,098 | +3.20(+14.69%) |
Nov 01, 2023 | 21.66 | 22.01 | 20.76 | 21.82 | 1,032,132 | +0.12(+0.53%) |
Oct 31, 2023 | 21.54 | 21.95 | 21.39 | 21.70 | 751,741 | +0.08(+0.37%) |
Oct 30, 2023 | 22.31 | 22.66 | 21.35 | 21.62 | 747,585 | -0.03(-0.14%) |
Oct 27, 2023 | 22.50 | 22.50 | 21.56 | 21.65 | 449,153 | -0.60(-2.70%) |
Oct 26, 2023 | 23.03 | 23.47 | 22.17 | 22.25 | 497,151 | -0.71(-3.09%) |
Oct 25, 2023 | 23.26 | 23.98 | 22.74 | 22.96 | 616,539 | -0.70(-2.96%) |
Oct 24, 2023 | 22.38 | 23.88 | 22.38 | 23.66 | 1,128,527 | +1.67(+7.59%) |
Oct 23, 2023 | 21.76 | 22.10 | 21.30 | 21.99 | 474,450 | +0.01(+0.05%) |
Oct 20, 2023 | 22.34 | 22.60 | 21.89 | 21.98 | 738,923 | -0.57(-2.53%) |
Oct 19, 2023 | 23.50 | 23.50 | 22.32 | 22.55 | 873,696 | -0.87(-3.71%) |
Oct 18, 2023 | 24.16 | 24.21 | 23.17 | 23.42 | 519,987 | -1.19(-4.84%) |
Oct 17, 2023 | 23.96 | 25.13 | 23.96 | 24.61 | 642,333 | +0.22(+0.90%) |
Oct 16, 2023 | 23.35 | 24.93 | 22.90 | 24.39 | 787,818 | +0.94(+4.01%) |
Oct 13, 2023 | 23.76 | 24.02 | 23.29 | 23.45 | 660,728 | -0.30(-1.26%) |
Oct 12, 2023 | 26.06 | 26.06 | 23.65 | 23.75 | 1,083,223 | -2.51(-9.56%) |
Oct 11, 2023 | 27.38 | 27.52 | 25.89 | 26.26 | 693,697 | -1.06(-3.88%) |
Oct 10, 2023 | 27.00 | 27.66 | 26.44 | 27.32 | 582,893 | +0.35(+1.30%) |
Oct 09, 2023 | 27.54 | 27.75 | 26.38 | 26.97 | 550,753 | -0.88(-3.16%) |
Oct 06, 2023 | 27.27 | 28.29 | 26.88 | 27.85 | 573,812 | -0.02(-0.07%) |
Oct 05, 2023 | 27.40 | 27.93 | 26.72 | 27.87 | 619,392 | +0.47(+1.72%) |
Oct 04, 2023 | 27.42 | 27.54 | 26.59 | 27.40 | 906,484 | +0.06(+0.22%) |
Oct 03, 2023 | 27.06 | 27.55 | 26.79 | 27.34 | 652,910 | -0.18(-0.65%) |
Oct 02, 2023 | 28.16 | 28.32 | 27.18 | 27.52 | 807,454 | -0.75(-2.65%) |
Sep 29, 2023 | 28.00 | 28.48 | 27.73 | 28.27 | 1,186,022 | +0.89(+3.25%) |
Sep 28, 2023 | 27.65 | 27.99 | 27.13 | 27.38 | 884,724 | +0.04(+0.15%) |
Sep 27, 2023 | 27.66 | 28.12 | 26.88 | 27.34 | 1,157,704 | -0.10(-0.36%) |
Sep 26, 2023 | 27.99 | 28.46 | 27.00 | 27.44 | 992,451 | -0.81(-2.87%) |
Sep 25, 2023 | 28.63 | 28.43 | 28.03 | 28.25 | 816,114 | -0.78(-2.69%) |
Sep 22, 2023 | 30.00 | 30.38 | 28.66 | 29.03 | 834,804 | -0.70(-2.35%) |
Sep 21, 2023 | 30.03 | 30.39 | 29.50 | 29.73 | 866,005 | -1.02(-3.32%) |
Sep 20, 2023 | 31.43 | 31.81 | 30.71 | 30.75 | 733,478 | -0.45(-1.44%) |
Sep 19, 2023 | 31.69 | 32.10 | 30.91 | 31.20 | 769,821 | -0.53(-1.67%) |
Sep 18, 2023 | 32.19 | 32.29 | 31.02 | 31.73 | 833,045 | -1.30(-3.94%) |
Sep 15, 2023 | 33.33 | 33.33 | 32.45 | 33.03 | 1,018,135 | -0.17(-0.51%) |
Sep 14, 2023 | 33.49 | 34.10 | 32.88 | 33.20 | 536,684 | -0.07(-0.21%) |
Sep 13, 2023 | 33.59 | 34.44 | 33.11 | 33.27 | 561,503 | -0.44(-1.31%) |
Sep 12, 2023 | 33.77 | 34.14 | 33.59 | 33.71 | 345,679 | -0.28(-0.82%) |
Sep 11, 2023 | 34.12 | 34.60 | 33.82 | 33.99 | 445,221 | -0.03(-0.09%) |
Sep 08, 2023 | 34.91 | 34.98 | 33.84 | 34.02 | 362,293 | -0.80(-2.30%) |
Sep 07, 2023 | 35.21 | 35.21 | 34.01 | 34.82 | 611,638 | -0.81(-2.29%) |
Sep 06, 2023 | 35.97 | 36.49 | 35.14 | 35.63 | 467,344 | -0.19(-0.52%) |
Sep 05, 2023 | 36.62 | 36.62 | 35.16 | 35.82 | 449,491 | -0.89(-2.42%) |
Sep 01, 2023 | 36.91 | 37.75 | 36.69 | 36.71 | 494,900 | -0.18(-0.49%) |
Aug 31, 2023 | 36.86 | 37.46 | 36.47 | 36.89 | 655,976 | +0.15(+0.41%) |
Aug 30, 2023 | 36.54 | 37.27 | 35.65 | 36.74 | 447,338 | +0.13(+0.36%) |
Aug 29, 2023 | 35.73 | 37.22 | 35.48 | 36.61 | 571,715 | +0.79(+2.21%) |
Aug 28, 2023 | 35.63 | 36.12 | 34.90 | 35.82 | 594,384 | +0.67(+1.91%) |
Aug 25, 2023 | 35.72 | 36.45 | 34.25 | 35.15 | 578,354 | -0.55(-1.54%) |
Aug 24, 2023 | 38.79 | 39.12 | 34.16 | 35.70 | 1,435,967 | -2.25(-5.93%) |
Aug 23, 2023 | 36.71 | 38.92 | 36.13 | 37.95 | 903,412 | +1.53(+4.20%) |
Aug 22, 2023 | 37.25 | 37.32 | 35.77 | 36.42 | 822,594 | -0.28(-0.76%) |
Aug 21, 2023 | 34.04 | 37.09 | 34.04 | 36.70 | 1,072,806 | +2.89(+8.55%) |
Aug 18, 2023 | 33.28 | 34.37 | 33.19 | 33.81 | 1,144,458 | -0.06(-0.18%) |
Aug 17, 2023 | 34.68 | 34.69 | 33.71 | 33.87 | 1,253,549 | -0.82(-2.36%) |
Aug 16, 2023 | 36.29 | 36.48 | 34.57 | 34.69 | 1,045,261 | -1.70(-4.67%) |
Aug 15, 2023 | 36.52 | 37.30 | 36.16 | 36.39 | 737,680 | -0.30(-0.82%) |
Aug 14, 2023 | 37.37 | 37.89 | 36.49 | 36.69 | 814,372 | -0.98(-2.60%) |
Aug 11, 2023 | 38.06 | 38.31 | 37.23 | 37.67 | 607,384 | -0.64(-1.67%) |
Aug 10, 2023 | 39.84 | 40.47 | 37.54 | 38.31 | 679,227 | -1.58(-3.96%) |
Aug 09, 2023 | 38.01 | 40.41 | 37.81 | 39.89 | 987,327 | +1.40(+3.64%) |
Aug 08, 2023 | 37.08 | 38.58 | 36.74 | 38.49 | 958,346 | +0.44(+1.16%) |
Aug 07, 2023 | 39.56 | 40.59 | 35.77 | 38.05 | 2,596,392 | -1.71(-4.30%) |
Aug 04, 2023 | 38.51 | 40.69 | 38.01 | 39.76 | 1,683,180 | +1.53(+4.00%) |
Aug 03, 2023 | 39.54 | 42.65 | 38.01 | 38.23 | 4,530,652 | -12.01(-23.91%) |
Aug 02, 2023 | 50.97 | 51.18 | 49.00 | 50.24 | 1,624,761 | -2.09(-3.99%) |
Aug 01, 2023 | 51.85 | 52.81 | 51.37 | 52.33 | 1,112,139 | +0.02(+0.04%) |
Jul 31, 2023 | 49.42 | 52.45 | 49.18 | 52.31 | 1,048,300 | +3.19(+6.49%) |
Jul 28, 2023 | 48.61 | 49.40 | 48.35 | 49.12 | 698,756 | +1.39(+2.91%) |
Jul 27, 2023 | 49.77 | 49.89 | 47.34 | 47.73 | 710,627 | -0.82(-1.69%) |
Jul 26, 2023 | 48.37 | 49.85 | 48.01 | 48.55 | 874,060 | -0.44(-0.90%) |
Jul 25, 2023 | 49.69 | 50.53 | 48.78 | 48.99 | 830,694 | -0.60(-1.21%) |
Jul 24, 2023 | 53.55 | 53.75 | 49.14 | 49.59 | 1,322,341 | -4.20(-7.81%) |
Jul 21, 2023 | 53.15 | 54.94 | 52.64 | 53.79 | 1,371,321 | +1.79(+3.44%) |
Jul 20, 2023 | 55.04 | 55.88 | 51.65 | 52.00 | 1,046,947 | -3.37(-6.09%) |
Jul 19, 2023 | 55.89 | 56.47 | 53.84 | 55.37 | 928,073 | +0.36(+0.65%) |
Jul 18, 2023 | 54.95 | 55.85 | 53.99 | 55.01 | 663,039 | +0.48(+0.88%) |
Jul 17, 2023 | 53.08 | 55.34 | 52.26 | 54.53 | 864,877 | +1.18(+2.21%) |
Jul 14, 2023 | 54.05 | 55.61 | 53.29 | 53.35 | 974,305 | -0.66(-1.22%) |
Jul 13, 2023 | 54.58 | 55.14 | 52.65 | 54.01 | 1,810,869 | -0.54(-0.99%) |
Jul 12, 2023 | 56.55 | 59.24 | 54.38 | 54.55 | 3,994,170 | +1.91(+3.63%) |
Jul 11, 2023 | 51.70 | 52.98 | 50.66 | 52.64 | 993,401 | +1.06(+2.06%) |
Jul 10, 2023 | 49.00 | 52.00 | 49.00 | 51.58 | 1,244,519 | +2.61(+5.33%) |
Jul 07, 2023 | 47.46 | 49.40 | 46.98 | 48.97 | 880,524 | +1.85(+3.93%) |
Jul 06, 2023 | 48.21 | 48.29 | 46.61 | 47.12 | 1,498,319 | -2.19(-4.44%) |
Jul 05, 2023 | 48.50 | 50.33 | 47.61 | 49.31 | 1,222,354 | +0.66(+1.36%) |
Jul 03, 2023 | 50.94 | 50.94 | 48.64 | 48.65 | 585,844 | -1.27(-2.54%) |
Jun 30, 2023 | 48.15 | 51.45 | 47.20 | 49.92 | 1,820,285 | +2.32(+4.87%) |
Jun 29, 2023 | 45.50 | 48.73 | 45.34 | 47.60 | 1,690,695 | +2.81(+6.27%) |
Jun 28, 2023 | 42.00 | 44.81 | 41.81 | 44.79 | 936,601 | +2.71(+6.44%) |
Jun 27, 2023 | 42.05 | 43.39 | 40.42 | 42.08 | 1,108,276 | +0.29(+0.69%) |
Jun 26, 2023 | 42.18 | 42.63 | 41.65 | 41.79 | 1,011,577 | -0.58(-1.37%) |
Jun 23, 2023 | 43.00 | 43.50 | 41.64 | 42.37 | 1,499,181 | -1.31(-3.00%) |
Jun 22, 2023 | 46.51 | 46.86 | 43.44 | 43.68 | 1,836,940 | -3.40(-7.22%) |
Jun 21, 2023 | 47.99 | 48.03 | 45.29 | 47.08 | 1,766,930 | -0.91(-1.90%) |
Jun 20, 2023 | 45.26 | 48.76 | 45.25 | 47.99 | 2,710,533 | +2.01(+4.37%) |
Jun 16, 2023 | 47.00 | 47.92 | 45.01 | 45.98 | 13,271,056 | +0.72(+1.59%) |
Jun 15, 2023 | 39.87 | 45.62 | 39.54 | 45.26 | 3,071,267 | +17.52(+63.16%) |
May 08, 2023 | 27.54 | 27.89 | 26.15 | 27.74 | 928,028 | +0.07(+0.25%) |
May 05, 2023 | 29.29 | 29.29 | 25.16 | 27.67 | 2,174,017 | -2.45(-8.13%) |
May 04, 2023 | 29.15 | 30.75 | 28.38 | 30.12 | 2,653,248 | +0.97(+3.33%) |
May 03, 2023 | 28.48 | 30.09 | 28.31 | 29.15 | 740,021 | +0.77(+2.71%) |
May 02, 2023 | 30.71 | 30.76 | 28.36 | 28.38 | 574,250 | -2.50(-8.10%) |
May 01, 2023 | 29.36 | 31.00 | 29.14 | 30.88 | 628,905 | +1.36(+4.61%) |
Apr 28, 2023 | 28.12 | 29.91 | 28.12 | 29.52 | 411,353 | +1.23(+4.35%) |
Apr 27, 2023 | 28.54 | 28.55 | 27.76 | 28.29 | 607,832 | -0.14(-0.49%) |
Apr 26, 2023 | 28.97 | 29.00 | 28.22 | 28.43 | 294,834 | -0.53(-1.83%) |
Apr 25, 2023 | 29.19 | 29.45 | 28.88 | 28.96 | 349,211 | -0.42(-1.43%) |
Apr 24, 2023 | 29.94 | 30.01 | 28.85 | 29.38 | 363,491 | -0.22(-0.74%) |
Apr 21, 2023 | 28.39 | 29.64 | 28.39 | 29.60 | 341,058 | +1.30(+4.59%) |
Apr 20, 2023 | 29.31 | 29.47 | 28.02 | 28.30 | 364,442 | -1.41(-4.75%) |
Apr 19, 2023 | 29.25 | 30.02 | 29.25 | 29.71 | 574,646 | +0.11(+0.37%) |
Apr 18, 2023 | 29.28 | 29.62 | 28.74 | 29.60 | 733,537 | +0.51(+1.75%) |
Apr 17, 2023 | 27.54 | 29.50 | 27.50 | 29.09 | 612,960 | +1.60(+5.82%) |
Apr 14, 2023 | 28.08 | 28.52 | 27.46 | 27.49 | 374,934 | -0.69(-2.45%) |
Apr 13, 2023 | 26.91 | 28.60 | 26.70 | 28.18 | 521,796 | +1.59(+5.98%) |
Apr 12, 2023 | 28.24 | 28.53 | 26.51 | 26.59 | 402,459 | -1.13(-4.08%) |
Apr 11, 2023 | 27.48 | 27.81 | 26.88 | 27.72 | 375,318 | +0.36(+1.32%) |
Apr 10, 2023 | 27.00 | 27.39 | 26.66 | 27.36 | 513,518 | +0.06(+0.22%) |
Apr 06, 2023 | 26.70 | 27.54 | 26.48 | 27.30 | 372,209 | +0.52(+1.94%) |
Apr 05, 2023 | 26.75 | 26.87 | 26.25 | 26.78 | 296,997 | -0.10(-0.37%) |
Apr 04, 2023 | 26.51 | 26.96 | 25.69 | 26.88 | 410,975 | +0.47(+1.78%) |
Apr 03, 2023 | 26.33 | 26.62 | 25.62 | 26.41 | 601,946 | +0.08(+0.30%) |
Mar 31, 2023 | 25.43 | 26.85 | 25.27 | 26.33 | 555,252 | +1.22(+4.86%) |
Mar 30, 2023 | 24.91 | 25.29 | 24.42 | 25.11 | 413,519 | +0.48(+1.95%) |
Mar 29, 2023 | 24.59 | 25.17 | 24.38 | 24.63 | 338,895 | +0.35(+1.44%) |
Mar 28, 2023 | 25.58 | 25.63 | 24.21 | 24.28 | 292,624 | -1.34(-5.23%) |
Mar 27, 2023 | 25.80 | 26.02 | 25.31 | 25.62 | 490,063 | +0.05(+0.20%) |
Mar 24, 2023 | 25.55 | 25.80 | 25.13 | 25.57 | 336,689 | -0.06(-0.23%) |
Mar 23, 2023 | 26.37 | 26.88 | 25.26 | 25.63 | 525,083 | -0.40(-1.54%) |
Mar 22, 2023 | 26.73 | 27.30 | 25.99 | 26.03 | 609,276 | -0.73(-2.73%) |
Mar 21, 2023 | 25.71 | 27.09 | 25.59 | 26.76 | 437,334 | +1.37(+5.40%) |
Mar 20, 2023 | 25.71 | 25.76 | 24.80 | 25.39 | 509,808 | -0.23(-0.90%) |
Mar 17, 2023 | 26.60 | 26.65 | 25.58 | 25.62 | 680,207 | -1.01(-3.79%) |
Mar 16, 2023 | 25.63 | 26.77 | 25.44 | 26.63 | 474,573 | +0.89(+3.46%) |
Mar 15, 2023 | 25.12 | 25.80 | 24.77 | 25.74 | 476,004 | +0.13(+0.51%) |
Mar 14, 2023 | 24.86 | 25.70 | 24.72 | 25.61 | 446,754 | +1.29(+5.30%) |
Mar 13, 2023 | 22.91 | 24.48 | 22.87 | 24.32 | 856,269 | +0.85(+3.62%) |
Mar 10, 2023 | 24.68 | 24.94 | 22.69 | 23.47 | 1,052,223 | -1.34(-5.40%) |
Mar 09, 2023 | 25.58 | 25.75 | 24.60 | 24.81 | 336,707 | -0.60(-2.36%) |
Mar 08, 2023 | 25.29 | 25.70 | 24.91 | 25.41 | 337,458 | +0.11(+0.43%) |
Mar 07, 2023 | 25.04 | 25.94 | 24.86 | 25.30 | 475,333 | +0.18(+0.72%) |
Mar 06, 2023 | 26.43 | 26.51 | 25.03 | 25.12 | 496,089 | -1.04(-3.98%) |
Mar 03, 2023 | 24.50 | 26.25 | 24.13 | 26.16 | 703,262 | +1.79(+7.35%) |
Mar 02, 2023 | 24.50 | 25.74 | 23.82 | 24.37 | 734,730 | -0.23(-0.93%) |