Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.88 | 11.50 | 11.50 | 11.49 | 624,671 | -0.38(-3.20%) |
Mar 27, 2024 | 11.47 | 11.87 | 11.42 | 11.87 | 663,127 | +0.47(+4.12%) |
Mar 26, 2024 | 11.91 | 11.91 | 11.39 | 11.40 | 698,131 | -0.37(-3.14%) |
Mar 25, 2024 | 11.81 | 12.02 | 11.60 | 11.77 | 467,793 | +0.01(+0.09%) |
Mar 22, 2024 | 12.25 | 12.29 | 11.76 | 11.76 | 467,763 | -0.40(-3.29%) |
Mar 21, 2024 | 12.11 | 12.40 | 12.01 | 12.16 | 691,421 | +0.12(+1.00%) |
Mar 20, 2024 | 11.76 | 12.05 | 11.53 | 12.04 | 848,652 | +0.21(+1.78%) |
Mar 19, 2024 | 11.90 | 12.08 | 11.67 | 11.83 | 732,200 | -0.19(-1.58%) |
Mar 18, 2024 | 11.91 | 12.45 | 11.80 | 12.02 | 683,233 | +0.06(+0.50%) |
Mar 15, 2024 | 11.52 | 12.06 | 11.52 | 11.96 | 1,938,743 | +0.34(+2.93%) |
Mar 14, 2024 | 12.00 | 12.05 | 11.52 | 11.62 | 656,149 | -0.51(-4.20%) |
Mar 13, 2024 | 12.00 | 12.53 | 11.90 | 12.13 | 770,702 | +0.58(+5.02%) |
Mar 12, 2024 | 11.92 | 12.05 | 11.53 | 11.55 | 911,932 | -0.37(-3.10%) |
Mar 11, 2024 | 11.82 | 12.30 | 11.82 | 11.92 | 1,099,153 | +0.16(+1.36%) |
Mar 08, 2024 | 11.80 | 12.03 | 11.38 | 11.76 | 1,299,288 | -0.20(-1.67%) |
Mar 07, 2024 | 12.10 | 12.33 | 11.74 | 11.96 | 1,398,987 | -0.17(-1.40%) |
Mar 06, 2024 | 14.90 | 15.04 | 11.98 | 12.13 | 2,715,111 | -2.74(-18.43%) |
Mar 05, 2024 | 14.98 | 15.22 | 14.79 | 14.87 | 1,020,680 | -0.14(-0.93%) |
Mar 04, 2024 | 15.38 | 15.41 | 14.94 | 15.01 | 803,483 | -0.37(-2.41%) |
Mar 01, 2024 | 15.63 | 15.70 | 15.16 | 15.38 | 487,442 | -0.23(-1.47%) |
Feb 29, 2024 | 15.81 | 15.88 | 15.50 | 15.61 | 618,521 | -0.01(-0.06%) |
Feb 28, 2024 | 15.84 | 15.99 | 15.61 | 15.62 | 520,057 | -0.23(-1.45%) |
Feb 27, 2024 | 15.79 | 16.05 | 15.67 | 15.85 | 527,668 | +0.28(+1.80%) |
Feb 26, 2024 | 15.65 | 15.82 | 15.51 | 15.57 | 405,256 | -0.23(-1.46%) |
Feb 23, 2024 | 15.76 | 15.96 | 15.60 | 15.80 | 334,243 | +0.04(+0.25%) |
Feb 22, 2024 | 15.81 | 15.90 | 15.54 | 15.76 | 371,094 | -0.18(-1.13%) |
Feb 21, 2024 | 15.88 | 16.18 | 15.72 | 15.94 | 267,147 | -0.01(-0.06%) |
Feb 20, 2024 | 16.28 | 16.39 | 15.91 | 15.95 | 511,055 | -0.41(-2.51%) |
Feb 16, 2024 | 16.31 | 16.65 | 16.12 | 16.36 | 427,861 | -0.05(-0.30%) |
Feb 15, 2024 | 16.02 | 16.46 | 15.86 | 16.41 | 560,076 | +0.42(+2.63%) |
Feb 14, 2024 | 16.28 | 16.28 | 15.87 | 15.99 | 343,274 | -0.09(-0.56%) |
Feb 13, 2024 | 16.59 | 16.59 | 15.95 | 16.08 | 572,049 | -0.99(-5.80%) |
Feb 12, 2024 | 16.70 | 17.33 | 16.66 | 17.07 | 647,905 | +0.37(+2.22%) |
Feb 09, 2024 | 16.34 | 16.86 | 16.09 | 16.70 | 685,363 | +0.35(+2.14%) |
Feb 08, 2024 | 16.10 | 16.37 | 15.90 | 16.35 | 799,083 | +0.10(+0.62%) |
Feb 07, 2024 | 16.64 | 16.64 | 16.21 | 16.25 | 1,448,303 | -0.27(-1.63%) |
Feb 06, 2024 | 16.20 | 16.85 | 15.98 | 16.52 | 638,515 | +0.29(+1.79%) |
Feb 05, 2024 | 15.69 | 16.30 | 15.48 | 16.23 | 724,462 | +0.22(+1.37%) |
Feb 02, 2024 | 15.98 | 16.33 | 15.75 | 16.01 | 456,773 | -0.10(-0.62%) |
Feb 01, 2024 | 14.98 | 16.13 | 14.91 | 16.11 | 726,289 | +1.20(+8.05%) |
Jan 31, 2024 | 15.29 | 15.35 | 14.90 | 14.91 | 485,221 | -0.29(-1.91%) |
Jan 30, 2024 | 14.91 | 15.33 | 14.79 | 15.20 | 600,312 | +0.09(+0.60%) |
Jan 29, 2024 | 14.86 | 15.14 | 14.74 | 15.11 | 448,883 | +0.21(+1.41%) |
Jan 26, 2024 | 15.05 | 15.25 | 14.89 | 14.90 | 328,821 | +0.00(+0.00%) |
Jan 25, 2024 | 15.08 | 15.27 | 14.62 | 14.90 | 509,622 | +0.01(+0.07%) |
Jan 24, 2024 | 15.06 | 15.18 | 14.83 | 14.89 | 323,801 | -0.05(-0.33%) |
Jan 23, 2024 | 14.82 | 15.10 | 14.71 | 14.94 | 477,115 | +0.39(+2.68%) |
Jan 22, 2024 | 14.79 | 15.07 | 14.45 | 14.55 | 474,760 | -0.10(-0.68%) |
Jan 19, 2024 | 14.93 | 14.99 | 14.33 | 14.65 | 405,494 | -0.21(-1.41%) |
Jan 18, 2024 | 14.60 | 14.98 | 14.60 | 14.86 | 515,980 | +0.33(+2.27%) |
Jan 17, 2024 | 14.57 | 14.84 | 14.29 | 14.53 | 684,749 | -0.34(-2.29%) |
Jan 16, 2024 | 14.70 | 14.94 | 14.62 | 14.87 | 443,180 | +0.03(+0.20%) |
Jan 12, 2024 | 15.10 | 15.27 | 14.72 | 14.84 | 352,273 | -0.12(-0.80%) |
Jan 11, 2024 | 14.97 | 15.05 | 14.71 | 14.96 | 457,344 | -0.05(-0.33%) |
Jan 10, 2024 | 15.07 | 15.16 | 14.82 | 15.01 | 510,329 | -0.17(-1.12%) |
Jan 09, 2024 | 15.19 | 15.24 | 14.97 | 15.18 | 479,381 | -0.30(-1.94%) |
Jan 08, 2024 | 15.13 | 15.54 | 14.87 | 15.48 | 641,929 | +0.14(+0.91%) |
Jan 05, 2024 | 15.40 | 15.81 | 15.32 | 15.34 | 613,146 | -0.10(-0.65%) |
Jan 04, 2024 | 15.89 | 16.38 | 15.33 | 15.44 | 740,863 | -1.00(-6.08%) |
Jan 03, 2024 | 16.55 | 16.81 | 16.22 | 16.44 | 558,402 | -0.11(-0.66%) |
Jan 02, 2024 | 16.20 | 16.64 | 15.98 | 16.55 | 682,026 | +0.32(+1.97%) |
Dec 29, 2023 | 16.46 | 16.56 | 16.12 | 16.23 | 477,842 | -0.35(-2.11%) |
Dec 28, 2023 | 16.20 | 16.59 | 16.20 | 16.58 | 428,437 | +0.24(+1.47%) |
Dec 27, 2023 | 16.55 | 16.58 | 16.27 | 16.34 | 348,819 | -0.21(-1.27%) |
Dec 26, 2023 | 16.43 | 16.62 | 16.34 | 16.55 | 321,443 | +0.21(+1.29%) |
Dec 22, 2023 | 16.27 | 16.57 | 16.15 | 16.34 | 455,701 | +0.12(+0.74%) |
Dec 21, 2023 | 16.59 | 16.66 | 15.90 | 16.22 | 688,053 | -0.22(-1.34%) |
Dec 20, 2023 | 16.32 | 17.20 | 16.13 | 16.44 | 621,739 | +0.05(+0.31%) |
Dec 19, 2023 | 16.61 | 16.66 | 15.92 | 16.39 | 906,594 | -0.07(-0.43%) |
Dec 18, 2023 | 16.02 | 16.82 | 15.77 | 16.46 | 1,334,039 | +0.64(+4.05%) |
Dec 15, 2023 | 15.57 | 16.25 | 15.22 | 15.82 | 12,633,492 | +0.41(+2.66%) |
Dec 14, 2023 | 15.75 | 16.18 | 14.79 | 15.41 | 1,834,037 | +0.00(+0.00%) |
Dec 13, 2023 | 15.16 | 15.47 | 14.40 | 15.41 | 1,762,691 | +0.19(+1.25%) |
Dec 12, 2023 | 14.89 | 15.24 | 14.57 | 15.22 | 1,275,838 | +0.19(+1.26%) |
Dec 11, 2023 | 15.07 | 15.29 | 14.81 | 15.03 | 1,351,216 | +0.03(+0.20%) |
Dec 08, 2023 | 15.83 | 15.92 | 14.90 | 15.00 | 1,174,798 | -0.73(-4.64%) |
Dec 07, 2023 | 15.27 | 15.93 | 15.27 | 15.73 | 1,121,705 | +0.53(+3.49%) |
Dec 06, 2023 | 16.45 | 16.70 | 15.12 | 15.20 | 1,505,437 | -1.12(-6.86%) |
Dec 05, 2023 | 16.09 | 16.53 | 15.94 | 16.32 | 1,429,370 | +0.11(+0.68%) |
Dec 04, 2023 | 15.57 | 16.24 | 15.49 | 16.21 | 770,080 | +0.61(+3.91%) |
Dec 01, 2023 | 14.50 | 15.67 | 14.44 | 15.60 | 723,217 | +1.05(+7.22%) |
Nov 30, 2023 | 14.80 | 14.94 | 14.52 | 14.55 | 691,595 | -0.16(-1.09%) |
Nov 29, 2023 | 15.39 | 15.63 | 14.60 | 14.71 | 670,153 | -0.49(-3.22%) |
Nov 28, 2023 | 14.96 | 15.28 | 14.80 | 15.20 | 835,539 | +0.20(+1.33%) |
Nov 27, 2023 | 15.17 | 15.25 | 14.96 | 15.00 | 617,441 | -0.33(-2.15%) |
Nov 24, 2023 | 15.19 | 15.51 | 15.16 | 15.33 | 178,117 | +0.06(+0.39%) |
Nov 22, 2023 | 15.25 | 15.42 | 15.07 | 15.27 | 460,288 | +0.11(+0.73%) |
Nov 21, 2023 | 15.28 | 15.28 | 14.93 | 15.16 | 677,869 | -0.12(-0.79%) |
Nov 20, 2023 | 15.02 | 15.39 | 14.81 | 15.28 | 660,300 | +0.26(+1.73%) |
Nov 17, 2023 | 14.93 | 15.03 | 14.62 | 15.02 | 771,560 | +0.28(+1.90%) |
Nov 16, 2023 | 15.27 | 15.34 | 14.66 | 14.74 | 657,689 | -0.72(-4.66%) |
Nov 15, 2023 | 15.65 | 15.94 | 15.27 | 15.46 | 705,600 | -0.12(-0.77%) |
Nov 14, 2023 | 15.32 | 15.91 | 15.32 | 15.58 | 721,814 | +0.72(+4.85%) |
Nov 13, 2023 | 15.37 | 15.45 | 14.85 | 14.86 | 451,350 | -0.49(-3.19%) |
Nov 10, 2023 | 15.38 | 15.50 | 14.99 | 15.35 | 449,336 | +0.12(+0.79%) |
Nov 09, 2023 | 15.42 | 15.54 | 15.12 | 15.23 | 504,760 | -0.05(-0.33%) |
Nov 08, 2023 | 15.56 | 15.69 | 15.09 | 15.28 | 555,146 | -0.35(-2.24%) |
Nov 07, 2023 | 15.39 | 15.99 | 15.30 | 15.63 | 601,235 | +0.20(+1.30%) |
Nov 06, 2023 | 15.61 | 15.82 | 15.26 | 15.43 | 488,339 | -0.28(-1.78%) |
Nov 03, 2023 | 15.40 | 15.96 | 15.32 | 15.71 | 745,580 | +0.60(+3.97%) |
Nov 02, 2023 | 14.74 | 15.14 | 14.72 | 15.11 | 701,373 | +0.69(+4.79%) |
Nov 01, 2023 | 14.37 | 14.51 | 14.14 | 14.42 | 459,508 | -0.16(-1.10%) |
Oct 31, 2023 | 14.26 | 14.77 | 14.11 | 14.58 | 566,598 | +0.36(+2.53%) |
Oct 30, 2023 | 14.21 | 14.39 | 14.09 | 14.22 | 496,865 | +0.08(+0.57%) |
Oct 27, 2023 | 14.62 | 14.75 | 14.07 | 14.14 | 644,420 | -0.46(-3.15%) |
Oct 26, 2023 | 14.55 | 14.68 | 14.21 | 14.60 | 494,558 | +0.10(+0.69%) |
Oct 25, 2023 | 14.73 | 14.80 | 14.40 | 14.50 | 659,414 | -0.39(-2.62%) |
Oct 24, 2023 | 14.76 | 15.16 | 14.56 | 14.89 | 744,945 | +0.38(+2.62%) |
Oct 23, 2023 | 15.18 | 15.33 | 14.41 | 14.51 | 961,192 | -0.79(-5.16%) |
Oct 20, 2023 | 15.36 | 15.69 | 15.16 | 15.30 | 590,421 | -0.06(-0.39%) |
Oct 19, 2023 | 15.78 | 15.91 | 15.31 | 15.36 | 763,711 | -0.46(-2.91%) |
Oct 18, 2023 | 15.90 | 16.00 | 15.64 | 15.82 | 778,829 | -0.13(-0.82%) |
Oct 17, 2023 | 15.59 | 16.22 | 15.36 | 15.95 | 680,813 | +0.23(+1.46%) |
Oct 16, 2023 | 15.44 | 15.95 | 15.33 | 15.72 | 709,993 | +0.35(+2.28%) |
Oct 13, 2023 | 15.13 | 15.52 | 14.89 | 15.37 | 833,836 | +0.31(+2.06%) |
Oct 12, 2023 | 15.39 | 15.42 | 14.71 | 15.06 | 812,675 | -0.20(-1.31%) |
Oct 11, 2023 | 14.54 | 15.27 | 14.54 | 15.26 | 849,279 | +0.50(+3.39%) |
Oct 10, 2023 | 14.32 | 15.11 | 14.30 | 14.76 | 1,192,243 | +0.69(+4.90%) |
Oct 09, 2023 | 13.56 | 14.07 | 13.56 | 14.07 | 741,959 | +0.38(+2.78%) |
Oct 06, 2023 | 13.82 | 13.88 | 13.48 | 13.69 | 867,427 | -0.16(-1.16%) |
Oct 05, 2023 | 13.68 | 13.96 | 13.41 | 13.85 | 1,301,478 | +0.76(+5.81%) |
Oct 04, 2023 | 13.16 | 13.32 | 12.93 | 13.09 | 1,016,256 | -0.16(-1.21%) |
Oct 03, 2023 | 13.01 | 13.33 | 12.88 | 13.25 | 1,014,044 | +0.08(+0.61%) |
Oct 02, 2023 | 14.14 | 14.30 | 13.14 | 13.17 | 1,271,163 | -0.97(-6.86%) |
Sep 29, 2023 | 13.90 | 14.26 | 13.82 | 14.14 | 1,139,759 | +0.37(+2.69%) |
Sep 28, 2023 | 14.49 | 14.84 | 13.75 | 13.77 | 1,607,464 | -0.92(-6.26%) |
Sep 27, 2023 | 13.61 | 14.76 | 13.57 | 14.69 | 2,235,835 | +0.96(+6.99%) |
Sep 26, 2023 | 15.09 | 16.25 | 13.65 | 13.73 | 5,090,374 | -5.19(-27.43%) |
Sep 25, 2023 | 18.54 | 18.99 | 18.83 | 18.92 | 629,056 | +0.07(+0.37%) |
Sep 22, 2023 | 19.25 | 19.93 | 18.85 | 18.85 | 843,601 | -0.40(-2.08%) |
Sep 21, 2023 | 18.99 | 19.48 | 18.86 | 19.25 | 574,762 | +0.27(+1.42%) |
Sep 20, 2023 | 18.82 | 19.31 | 18.80 | 18.98 | 469,694 | +0.31(+1.66%) |
Sep 19, 2023 | 18.66 | 18.88 | 18.62 | 18.67 | 368,929 | +0.11(+0.59%) |
Sep 18, 2023 | 18.80 | 18.80 | 18.26 | 18.56 | 479,217 | -0.24(-1.28%) |
Sep 15, 2023 | 18.43 | 18.93 | 18.35 | 18.80 | 1,856,859 | +0.32(+1.73%) |
Sep 14, 2023 | 18.14 | 18.53 | 18.08 | 18.48 | 498,511 | +0.63(+3.53%) |
Sep 13, 2023 | 18.36 | 18.42 | 17.75 | 17.85 | 428,134 | -0.45(-2.46%) |
Sep 12, 2023 | 18.40 | 18.49 | 18.04 | 18.30 | 448,438 | +0.14(+0.77%) |
Sep 11, 2023 | 18.69 | 18.69 | 18.00 | 18.16 | 414,196 | -0.24(-1.30%) |
Sep 08, 2023 | 18.13 | 18.40 | 17.83 | 18.40 | 389,530 | +0.28(+1.55%) |
Sep 07, 2023 | 18.06 | 18.25 | 17.76 | 18.12 | 557,822 | +0.05(+0.28%) |
Sep 06, 2023 | 18.67 | 18.84 | 17.71 | 18.07 | 815,170 | -0.60(-3.21%) |
Sep 05, 2023 | 19.72 | 19.75 | 18.64 | 18.67 | 658,268 | -1.23(-6.18%) |
Sep 01, 2023 | 20.24 | 20.40 | 19.80 | 19.90 | 307,273 | -0.23(-1.14%) |
Aug 31, 2023 | 20.40 | 20.43 | 19.95 | 20.13 | 382,783 | -0.22(-1.08%) |
Aug 30, 2023 | 20.11 | 20.47 | 19.87 | 20.35 | 327,562 | +0.23(+1.14%) |
Aug 29, 2023 | 19.81 | 20.13 | 19.56 | 20.12 | 406,094 | +0.37(+1.87%) |
Aug 28, 2023 | 19.81 | 20.06 | 19.66 | 19.75 | 348,518 | +0.01(+0.05%) |
Aug 25, 2023 | 20.10 | 20.27 | 19.64 | 19.74 | 332,628 | -0.31(-1.55%) |
Aug 24, 2023 | 20.17 | 20.43 | 20.02 | 20.05 | 341,792 | -0.22(-1.09%) |
Aug 23, 2023 | 20.27 | 20.28 | 20.00 | 20.27 | 325,851 | +0.03(+0.15%) |
Aug 22, 2023 | 20.21 | 20.38 | 20.03 | 20.24 | 520,274 | -0.07(-0.34%) |
Aug 21, 2023 | 20.93 | 20.96 | 20.14 | 20.31 | 345,216 | -0.62(-2.96%) |
Aug 18, 2023 | 20.44 | 20.99 | 20.44 | 20.93 | 403,031 | +0.31(+1.50%) |
Aug 17, 2023 | 20.65 | 20.91 | 20.44 | 20.62 | 437,825 | +0.16(+0.78%) |
Aug 16, 2023 | 20.10 | 20.71 | 20.01 | 20.46 | 831,502 | +0.38(+1.89%) |
Aug 15, 2023 | 20.27 | 20.35 | 19.79 | 20.08 | 410,598 | -0.39(-1.91%) |
Aug 14, 2023 | 20.74 | 20.77 | 20.39 | 20.47 | 334,413 | -0.45(-2.15%) |
Aug 11, 2023 | 20.92 | 21.05 | 20.68 | 20.92 | 298,274 | +0.02(+0.10%) |
Aug 10, 2023 | 20.95 | 21.22 | 20.73 | 20.90 | 397,676 | +0.17(+0.82%) |
Aug 09, 2023 | 20.72 | 21.05 | 20.60 | 20.73 | 437,490 | -0.01(-0.05%) |
Aug 08, 2023 | 20.73 | 20.77 | 20.34 | 20.74 | 416,124 | -0.25(-1.19%) |
Aug 07, 2023 | 20.90 | 21.02 | 20.48 | 20.99 | 439,313 | +0.11(+0.53%) |
Aug 04, 2023 | 20.56 | 21.14 | 20.41 | 20.88 | 381,553 | +0.25(+1.21%) |
Aug 03, 2023 | 20.49 | 20.73 | 20.40 | 20.63 | 358,050 | -0.05(-0.24%) |
Aug 02, 2023 | 21.06 | 21.06 | 20.48 | 20.68 | 476,753 | -0.46(-2.18%) |
Aug 01, 2023 | 20.84 | 21.17 | 20.53 | 21.14 | 429,029 | +0.34(+1.63%) |
Jul 31, 2023 | 20.71 | 21.08 | 20.69 | 20.80 | 488,001 | +0.08(+0.39%) |
Jul 28, 2023 | 21.19 | 21.19 | 20.53 | 20.72 | 380,866 | -0.20(-0.96%) |
Jul 27, 2023 | 21.02 | 21.28 | 20.89 | 20.92 | 401,331 | +0.07(+0.34%) |
Jul 26, 2023 | 20.85 | 21.03 | 20.65 | 20.85 | 331,084 | +0.04(+0.19%) |
Jul 25, 2023 | 20.80 | 20.95 | 20.65 | 20.81 | 372,132 | +0.06(+0.29%) |
Jul 24, 2023 | 20.72 | 20.91 | 20.55 | 20.75 | 373,641 | +0.10(+0.48%) |
Jul 21, 2023 | 20.75 | 20.82 | 20.49 | 20.65 | 375,182 | +0.01(+0.05%) |
Jul 20, 2023 | 20.45 | 20.65 | 20.00 | 20.64 | 493,324 | +0.37(+1.83%) |
Jul 19, 2023 | 19.97 | 20.39 | 19.75 | 20.27 | 653,924 | +0.56(+2.84%) |
Jul 18, 2023 | 19.92 | 20.36 | 19.46 | 19.71 | 764,925 | -0.20(-1.00%) |
Jul 17, 2023 | 20.14 | 20.30 | 19.87 | 19.91 | 563,959 | -0.23(-1.14%) |
Jul 14, 2023 | 20.75 | 20.75 | 20.03 | 20.14 | 520,663 | -0.62(-2.99%) |
Jul 13, 2023 | 20.54 | 20.83 | 20.10 | 20.76 | 703,189 | +0.14(+0.68%) |
Jul 12, 2023 | 21.01 | 21.12 | 20.50 | 20.62 | 935,567 | +0.04(+0.19%) |
Jul 11, 2023 | 19.60 | 20.58 | 19.36 | 20.58 | 1,045,166 | +0.98(+5.00%) |
Jul 10, 2023 | 19.65 | 20.00 | 19.54 | 19.60 | 892,635 | -0.02(-0.10%) |
Jul 07, 2023 | 19.71 | 19.99 | 19.60 | 19.62 | 740,230 | -0.13(-0.66%) |
Jul 06, 2023 | 19.79 | 19.94 | 19.52 | 19.75 | 869,302 | -0.26(-1.30%) |
Jul 05, 2023 | 19.89 | 20.01 | 19.55 | 20.01 | 817,452 | +0.02(+0.10%) |
Jul 03, 2023 | 19.55 | 20.20 | 19.55 | 19.99 | 534,501 | +0.44(+2.25%) |
Jun 30, 2023 | 19.72 | 19.83 | 19.51 | 19.55 | 985,560 | -0.04(-0.20%) |
Jun 29, 2023 | 19.80 | 20.08 | 19.54 | 19.59 | 846,173 | -0.23(-1.16%) |
Jun 28, 2023 | 20.20 | 20.20 | 19.72 | 19.82 | 791,695 | -0.46(-2.27%) |
Jun 27, 2023 | 19.86 | 20.43 | 19.82 | 20.28 | 853,250 | +0.36(+1.81%) |
Jun 26, 2023 | 20.14 | 20.48 | 19.90 | 19.92 | 645,075 | -0.32(-1.58%) |
Jun 23, 2023 | 20.27 | 20.72 | 20.20 | 20.24 | 1,196,118 | -0.24(-1.17%) |
Jun 22, 2023 | 20.49 | 20.65 | 20.07 | 20.48 | 713,009 | +0.09(+0.44%) |
Jun 21, 2023 | 20.32 | 20.70 | 20.22 | 20.39 | 834,392 | -0.08(-0.39%) |
Jun 20, 2023 | 20.77 | 20.93 | 20.15 | 20.47 | 1,122,079 | -0.47(-2.24%) |
Jun 16, 2023 | 21.01 | 21.05 | 20.38 | 20.94 | 4,983,411 | +0.27(+1.31%) |
Jun 15, 2023 | 20.93 | 20.97 | 20.53 | 20.67 | 1,452,276 | -6.22(-23.13%) |
May 08, 2023 | 27.24 | 27.39 | 26.74 | 26.89 | 346,734 | -0.15(-0.55%) |
May 05, 2023 | 27.11 | 27.46 | 26.89 | 27.04 | 425,245 | +0.60(+2.27%) |
May 04, 2023 | 26.65 | 26.65 | 26.20 | 26.44 | 391,760 | -0.34(-1.27%) |
May 03, 2023 | 26.98 | 27.23 | 26.72 | 26.78 | 551,913 | -0.12(-0.45%) |
May 02, 2023 | 26.98 | 26.98 | 26.20 | 26.90 | 433,422 | -0.19(-0.70%) |
May 01, 2023 | 27.29 | 27.50 | 26.95 | 27.09 | 342,394 | -0.18(-0.66%) |
Apr 28, 2023 | 26.76 | 27.35 | 26.54 | 27.27 | 399,290 | +0.42(+1.56%) |
Apr 27, 2023 | 26.23 | 26.88 | 25.92 | 26.85 | 430,972 | +0.70(+2.68%) |
Apr 26, 2023 | 26.00 | 26.41 | 25.94 | 26.15 | 407,188 | -0.02(-0.08%) |
Apr 25, 2023 | 26.56 | 26.67 | 26.02 | 26.17 | 388,282 | -0.78(-2.89%) |
Apr 24, 2023 | 26.40 | 26.96 | 26.37 | 26.95 | 376,027 | +0.40(+1.51%) |
Apr 21, 2023 | 26.21 | 26.63 | 26.04 | 26.55 | 427,492 | +0.55(+2.12%) |
Apr 20, 2023 | 26.04 | 26.13 | 25.75 | 26.00 | 514,396 | -0.22(-0.84%) |
Apr 19, 2023 | 25.85 | 26.40 | 25.62 | 26.22 | 402,755 | +0.36(+1.39%) |
Apr 18, 2023 | 26.38 | 26.48 | 25.76 | 25.86 | 427,170 | -0.60(-2.27%) |
Apr 17, 2023 | 25.65 | 26.47 | 25.59 | 26.46 | 386,280 | +0.77(+3.00%) |
Apr 14, 2023 | 26.18 | 26.44 | 25.62 | 25.69 | 391,827 | -0.45(-1.72%) |
Apr 13, 2023 | 26.28 | 26.36 | 25.93 | 26.14 | 328,393 | -0.05(-0.19%) |
Apr 12, 2023 | 26.90 | 26.90 | 26.10 | 26.19 | 334,758 | -0.43(-1.62%) |
Apr 11, 2023 | 26.44 | 26.83 | 26.28 | 26.62 | 441,289 | +0.21(+0.80%) |
Apr 10, 2023 | 25.89 | 26.65 | 25.84 | 26.41 | 711,794 | +0.45(+1.73%) |
Apr 06, 2023 | 26.22 | 26.31 | 25.94 | 25.96 | 406,865 | -0.41(-1.55%) |
Apr 05, 2023 | 26.43 | 26.63 | 26.10 | 26.37 | 407,219 | -0.30(-1.12%) |
Apr 04, 2023 | 27.19 | 27.28 | 26.25 | 26.67 | 577,697 | -0.44(-1.62%) |