Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 26.58 | 26.72 | 25.51 | 25.97 | 1,249,181 | -0.85(-3.17%) |
Dec 28, 2023 | 26.94 | 27.00 | 26.53 | 26.82 | 687,436 | -0.30(-1.09%) |
Dec 27, 2023 | 26.99 | 27.24 | 26.74 | 27.12 | 593,701 | +0.15(+0.55%) |
Dec 26, 2023 | 26.50 | 27.04 | 26.22 | 26.97 | 578,220 | +0.51(+1.94%) |
Dec 22, 2023 | 26.43 | 26.96 | 26.38 | 26.46 | 635,726 | -0.22(-0.82%) |
Dec 21, 2023 | 26.41 | 26.74 | 26.21 | 26.67 | 609,234 | +0.93(+3.61%) |
Dec 20, 2023 | 26.71 | 26.96 | 25.73 | 25.74 | 1,026,184 | -1.35(-4.97%) |
Dec 19, 2023 | 26.80 | 27.23 | 26.70 | 27.09 | 817,321 | +0.53(+2.01%) |
Dec 18, 2023 | 27.04 | 27.10 | 26.44 | 26.56 | 827,209 | -0.45(-1.68%) |
Dec 15, 2023 | 27.33 | 27.37 | 26.72 | 27.01 | 1,328,589 | -0.32(-1.16%) |
Dec 14, 2023 | 25.78 | 27.74 | 25.76 | 27.33 | 2,223,866 | +2.07(+8.18%) |
Dec 13, 2023 | 23.58 | 25.43 | 23.29 | 25.26 | 1,774,197 | +1.80(+7.65%) |
Dec 12, 2023 | 23.49 | 23.73 | 23.14 | 23.46 | 726,441 | +0.00(+0.00%) |
Dec 11, 2023 | 23.04 | 23.72 | 22.94 | 23.46 | 805,877 | +0.44(+1.92%) |
Dec 08, 2023 | 22.45 | 23.04 | 22.45 | 23.02 | 694,385 | +0.56(+2.50%) |
Dec 07, 2023 | 22.08 | 22.54 | 21.89 | 22.46 | 568,027 | +0.42(+1.92%) |
Dec 06, 2023 | 21.78 | 22.38 | 21.61 | 22.04 | 675,463 | +0.54(+2.52%) |
Dec 05, 2023 | 21.87 | 22.18 | 21.49 | 21.50 | 604,010 | -0.62(-2.80%) |
Dec 04, 2023 | 21.79 | 22.34 | 21.61 | 22.12 | 633,879 | +0.25(+1.12%) |
Dec 01, 2023 | 20.71 | 21.91 | 20.46 | 21.87 | 764,873 | +1.07(+5.16%) |
Nov 30, 2023 | 21.34 | 21.40 | 20.73 | 20.80 | 737,679 | -0.51(-2.40%) |
Nov 29, 2023 | 21.50 | 21.76 | 21.17 | 21.31 | 923,668 | +0.16(+0.74%) |
Nov 28, 2023 | 20.95 | 21.33 | 20.76 | 21.15 | 697,164 | +0.18(+0.84%) |
Nov 27, 2023 | 20.90 | 21.11 | 20.79 | 20.98 | 756,216 | -0.07(-0.33%) |
Nov 24, 2023 | 21.07 | 21.29 | 20.72 | 21.04 | 411,102 | +0.00(+0.00%) |
Nov 22, 2023 | 21.31 | 21.33 | 20.91 | 21.04 | 547,422 | +0.04(+0.19%) |
Nov 21, 2023 | 21.24 | 21.36 | 20.88 | 21.00 | 546,789 | -0.52(-2.42%) |
Nov 20, 2023 | 21.17 | 21.55 | 20.92 | 21.53 | 782,990 | +0.28(+1.30%) |
Nov 17, 2023 | 20.79 | 21.30 | 20.70 | 21.25 | 903,006 | +0.70(+3.40%) |
Nov 16, 2023 | 20.72 | 20.94 | 20.32 | 20.55 | 938,188 | -0.42(-2.02%) |
Nov 15, 2023 | 20.82 | 21.60 | 20.72 | 20.98 | 1,204,730 | +0.30(+1.48%) |
Nov 14, 2023 | 19.68 | 20.89 | 19.45 | 20.67 | 1,671,646 | +1.96(+10.46%) |
Nov 13, 2023 | 18.27 | 19.09 | 18.27 | 18.71 | 838,838 | +0.37(+2.04%) |
Nov 10, 2023 | 18.15 | 18.35 | 17.45 | 18.34 | 1,544,599 | +0.33(+1.86%) |
Nov 09, 2023 | 18.71 | 18.71 | 17.83 | 18.00 | 838,067 | -0.60(-3.23%) |
Nov 08, 2023 | 18.74 | 18.77 | 18.45 | 18.60 | 1,000,346 | -0.29(-1.51%) |
Nov 07, 2023 | 18.54 | 18.98 | 18.39 | 18.89 | 729,430 | +0.22(+1.16%) |
Nov 06, 2023 | 18.64 | 18.89 | 18.47 | 18.67 | 791,227 | -0.15(-0.78%) |
Nov 03, 2023 | 18.69 | 19.26 | 18.69 | 18.82 | 1,349,868 | +0.51(+2.79%) |
Nov 02, 2023 | 20.78 | 22.63 | 18.13 | 18.31 | 2,840,485 | +1.31(+7.70%) |
Nov 01, 2023 | 16.46 | 17.08 | 15.94 | 17.00 | 2,175,560 | +0.52(+3.16%) |
Oct 31, 2023 | 16.07 | 16.53 | 15.92 | 16.48 | 1,379,840 | +0.23(+1.39%) |
Oct 30, 2023 | 16.58 | 16.75 | 16.15 | 16.25 | 990,870 | -0.05(-0.30%) |
Oct 27, 2023 | 17.10 | 17.22 | 16.20 | 16.30 | 1,362,962 | -0.80(-4.66%) |
Oct 26, 2023 | 16.99 | 17.53 | 16.93 | 17.10 | 1,334,751 | +0.27(+1.58%) |
Oct 25, 2023 | 16.92 | 17.19 | 16.63 | 16.83 | 948,390 | -0.33(-1.95%) |
Oct 24, 2023 | 17.38 | 17.91 | 17.16 | 17.17 | 729,626 | -0.05(-0.29%) |
Oct 23, 2023 | 16.95 | 17.69 | 16.85 | 17.22 | 981,215 | +0.29(+1.68%) |
Oct 20, 2023 | 17.01 | 17.29 | 16.87 | 16.93 | 847,513 | -0.01(-0.06%) |
Oct 19, 2023 | 17.33 | 17.45 | 16.76 | 16.94 | 1,055,150 | -0.43(-2.49%) |
Oct 18, 2023 | 17.55 | 17.71 | 17.18 | 17.37 | 1,206,540 | -0.54(-3.02%) |
Oct 17, 2023 | 17.30 | 17.93 | 17.30 | 17.92 | 1,204,846 | +0.44(+2.53%) |
Oct 16, 2023 | 17.10 | 17.62 | 16.95 | 17.47 | 949,669 | +0.61(+3.62%) |
Oct 13, 2023 | 16.99 | 17.06 | 16.62 | 16.86 | 786,244 | -0.14(-0.81%) |
Oct 12, 2023 | 17.65 | 17.65 | 16.75 | 17.00 | 884,646 | -0.66(-3.73%) |
Oct 11, 2023 | 18.06 | 18.30 | 17.50 | 17.66 | 796,241 | -0.43(-2.39%) |
Oct 10, 2023 | 17.54 | 18.34 | 17.50 | 18.09 | 925,232 | +0.66(+3.78%) |
Oct 09, 2023 | 17.38 | 17.64 | 17.03 | 17.43 | 637,529 | -0.27(-1.50%) |
Oct 06, 2023 | 17.27 | 18.20 | 16.96 | 17.70 | 1,109,003 | +0.30(+1.70%) |
Oct 05, 2023 | 18.03 | 18.08 | 17.32 | 17.40 | 1,530,990 | -0.87(-4.74%) |
Oct 04, 2023 | 19.07 | 19.12 | 18.12 | 18.27 | 1,123,099 | -0.77(-4.03%) |
Oct 03, 2023 | 19.62 | 19.87 | 18.85 | 19.04 | 764,295 | -0.76(-3.83%) |
Oct 02, 2023 | 20.04 | 20.27 | 19.73 | 19.79 | 1,003,522 | -0.29(-1.42%) |
Sep 29, 2023 | 20.20 | 20.52 | 19.90 | 20.08 | 787,992 | +0.01(+0.05%) |
Sep 28, 2023 | 19.16 | 20.17 | 19.16 | 20.07 | 955,339 | +0.79(+4.08%) |
Sep 27, 2023 | 19.53 | 19.66 | 18.96 | 19.28 | 902,220 | -0.10(-0.51%) |
Sep 26, 2023 | 19.13 | 19.75 | 19.12 | 19.38 | 1,058,010 | -0.04(-0.20%) |
Sep 25, 2023 | 19.49 | 19.49 | 19.34 | 19.42 | 1,245,024 | -0.20(-1.00%) |
Sep 22, 2023 | 19.51 | 19.76 | 19.50 | 19.62 | 912,278 | +0.05(+0.25%) |
Sep 21, 2023 | 19.70 | 19.94 | 19.51 | 19.57 | 2,019,522 | -0.43(-2.16%) |
Sep 20, 2023 | 19.95 | 20.33 | 19.88 | 20.00 | 1,194,374 | +0.10(+0.49%) |
Sep 19, 2023 | 20.11 | 20.17 | 19.64 | 19.90 | 1,369,826 | -0.26(-1.27%) |
Sep 18, 2023 | 20.83 | 20.95 | 20.10 | 20.16 | 1,655,022 | -0.74(-3.53%) |
Sep 15, 2023 | 21.27 | 21.30 | 20.75 | 20.90 | 2,169,561 | -0.61(-2.84%) |
Sep 14, 2023 | 21.37 | 21.60 | 21.17 | 21.51 | 934,925 | +0.30(+1.44%) |
Sep 13, 2023 | 21.31 | 21.46 | 20.97 | 21.20 | 988,506 | -0.42(-1.93%) |
Sep 12, 2023 | 21.82 | 22.08 | 21.55 | 21.62 | 860,663 | -0.10(-0.45%) |
Sep 11, 2023 | 21.82 | 22.22 | 21.53 | 21.72 | 960,610 | +0.20(+0.91%) |
Sep 08, 2023 | 22.01 | 22.07 | 21.28 | 21.52 | 1,650,582 | -0.61(-2.74%) |
Sep 07, 2023 | 22.50 | 22.51 | 22.09 | 22.13 | 804,082 | -0.48(-2.12%) |
Sep 06, 2023 | 23.04 | 23.07 | 22.50 | 22.61 | 1,294,668 | -0.33(-1.45%) |
Sep 05, 2023 | 24.42 | 24.51 | 22.90 | 22.94 | 1,253,762 | -1.84(-7.42%) |
Sep 01, 2023 | 25.09 | 25.42 | 24.49 | 24.78 | 1,129,936 | +0.59(+2.43%) |
Aug 31, 2023 | 24.70 | 24.81 | 24.18 | 24.19 | 1,844,182 | -0.39(-1.59%) |
Aug 30, 2023 | 24.99 | 25.30 | 24.46 | 24.58 | 876,343 | -0.68(-2.67%) |
Aug 29, 2023 | 24.44 | 25.27 | 24.18 | 25.26 | 1,077,077 | +0.88(+3.61%) |
Aug 28, 2023 | 24.02 | 24.40 | 23.77 | 24.38 | 1,129,494 | +0.40(+1.67%) |
Aug 25, 2023 | 24.45 | 24.65 | 23.81 | 23.98 | 1,072,221 | -0.34(-1.41%) |
Aug 24, 2023 | 24.76 | 25.10 | 24.07 | 24.32 | 860,288 | -0.71(-2.85%) |
Aug 23, 2023 | 24.71 | 25.39 | 24.61 | 25.03 | 656,564 | +0.27(+1.11%) |
Aug 22, 2023 | 25.14 | 25.19 | 24.37 | 24.76 | 726,341 | -0.28(-1.13%) |
Aug 21, 2023 | 25.47 | 25.76 | 25.02 | 25.04 | 408,499 | -0.45(-1.77%) |
Aug 18, 2023 | 24.99 | 25.77 | 24.95 | 25.49 | 627,038 | +0.26(+1.05%) |
Aug 17, 2023 | 25.47 | 25.89 | 25.04 | 25.23 | 791,746 | -0.12(-0.46%) |
Aug 16, 2023 | 25.92 | 26.12 | 25.34 | 25.35 | 609,706 | -0.58(-2.23%) |
Aug 15, 2023 | 27.22 | 27.23 | 25.91 | 25.92 | 921,232 | -1.38(-5.05%) |
Aug 14, 2023 | 26.85 | 27.32 | 26.64 | 27.30 | 550,032 | +0.30(+1.12%) |
Aug 11, 2023 | 26.99 | 27.38 | 26.91 | 27.00 | 535,652 | -0.12(-0.43%) |
Aug 10, 2023 | 27.21 | 27.60 | 26.69 | 27.12 | 571,776 | +0.00(+0.00%) |
Aug 09, 2023 | 27.46 | 27.60 | 27.00 | 27.12 | 849,140 | -0.48(-1.74%) |
Aug 08, 2023 | 27.16 | 27.62 | 26.87 | 27.60 | 893,895 | -0.08(-0.28%) |
Aug 07, 2023 | 28.13 | 28.60 | 26.98 | 27.68 | 1,512,685 | +0.84(+3.14%) |
Aug 04, 2023 | 25.74 | 27.49 | 25.36 | 26.83 | 1,772,169 | +0.90(+3.47%) |
Aug 03, 2023 | 26.71 | 26.88 | 25.05 | 25.93 | 2,800,334 | -0.87(-3.25%) |
Aug 02, 2023 | 25.77 | 29.83 | 25.77 | 26.80 | 4,265,145 | -3.79(-12.38%) |
Aug 01, 2023 | 31.09 | 31.19 | 30.47 | 30.59 | 1,095,707 | -0.74(-2.37%) |
Jul 31, 2023 | 31.53 | 31.57 | 30.73 | 31.33 | 1,306,736 | +0.05(+0.16%) |
Jul 28, 2023 | 31.13 | 31.53 | 30.82 | 31.29 | 1,004,610 | +0.42(+1.36%) |
Jul 27, 2023 | 31.72 | 31.83 | 30.59 | 30.86 | 618,922 | -0.62(-1.96%) |
Jul 26, 2023 | 30.62 | 31.50 | 30.62 | 31.48 | 751,281 | +0.86(+2.81%) |
Jul 25, 2023 | 31.24 | 31.69 | 30.57 | 30.62 | 1,014,958 | -0.02(-0.06%) |
Jul 24, 2023 | 30.86 | 31.23 | 30.45 | 30.64 | 580,942 | -0.04(-0.13%) |
Jul 21, 2023 | 31.43 | 31.45 | 30.55 | 30.68 | 778,189 | -0.37(-1.20%) |
Jul 20, 2023 | 31.30 | 31.44 | 30.95 | 31.05 | 698,799 | -0.11(-0.35%) |
Jul 19, 2023 | 31.46 | 31.82 | 31.04 | 31.16 | 657,712 | -0.34(-1.09%) |
Jul 18, 2023 | 30.63 | 31.80 | 30.58 | 31.50 | 795,800 | -0.27(-0.86%) |
Jul 17, 2023 | 30.99 | 31.95 | 30.73 | 31.77 | 915,829 | +0.87(+2.82%) |
Jul 14, 2023 | 31.88 | 31.88 | 30.41 | 30.90 | 886,854 | -0.72(-2.29%) |
Jul 13, 2023 | 31.27 | 32.17 | 30.91 | 31.63 | 1,409,070 | +0.36(+1.16%) |
Jul 12, 2023 | 30.57 | 31.32 | 29.93 | 31.27 | 1,427,720 | +1.20(+4.00%) |
Jul 11, 2023 | 29.74 | 30.07 | 29.45 | 30.06 | 767,026 | +0.38(+1.29%) |
Jul 10, 2023 | 27.84 | 29.74 | 27.84 | 29.68 | 1,502,824 | +1.84(+6.61%) |
Jul 07, 2023 | 28.12 | 28.36 | 27.76 | 27.84 | 717,477 | -0.14(-0.49%) |
Jul 06, 2023 | 28.15 | 28.48 | 27.51 | 27.98 | 688,274 | -0.47(-1.65%) |
Jul 05, 2023 | 29.09 | 29.14 | 28.45 | 28.45 | 831,817 | -0.64(-2.19%) |
Jul 03, 2023 | 29.15 | 29.83 | 28.99 | 29.08 | 529,634 | -0.36(-1.23%) |
Jun 30, 2023 | 29.36 | 29.83 | 28.96 | 29.45 | 1,667,128 | +1.36(+4.84%) |
Jun 29, 2023 | 28.25 | 28.46 | 28.06 | 28.09 | 563,556 | -0.04(-0.14%) |
Jun 28, 2023 | 27.96 | 28.25 | 27.70 | 28.13 | 660,411 | -0.09(-0.31%) |
Jun 27, 2023 | 27.15 | 28.32 | 26.91 | 28.21 | 802,327 | +1.39(+5.18%) |
Jun 26, 2023 | 27.21 | 27.31 | 26.57 | 26.82 | 635,135 | -0.20(-0.72%) |
Jun 23, 2023 | 27.39 | 27.70 | 26.89 | 27.02 | 1,210,737 | -0.69(-2.51%) |
Jun 22, 2023 | 28.12 | 28.12 | 27.35 | 27.71 | 710,815 | -0.36(-1.29%) |
Jun 21, 2023 | 26.38 | 28.15 | 26.20 | 28.08 | 1,253,446 | +1.23(+4.59%) |
Jun 20, 2023 | 27.26 | 27.35 | 26.55 | 26.84 | 929,793 | -0.62(-2.24%) |
Jun 16, 2023 | 28.25 | 28.26 | 27.24 | 27.46 | 1,352,398 | -0.77(-2.74%) |
Jun 15, 2023 | 28.12 | 28.60 | 27.95 | 28.23 | 742,850 | +0.07(+0.24%) |
Jun 14, 2023 | 28.24 | 28.60 | 27.81 | 28.16 | 920,407 | -0.24(-0.86%) |
Jun 13, 2023 | 27.63 | 28.60 | 27.59 | 28.41 | 1,054,673 | +0.75(+2.71%) |
Jun 12, 2023 | 27.76 | 28.01 | 27.49 | 27.66 | 1,155,489 | -0.02(-0.07%) |
Jun 09, 2023 | 27.90 | 28.31 | 27.56 | 27.68 | 1,019,644 | +0.14(+0.52%) |
Jun 08, 2023 | 27.95 | 28.15 | 27.41 | 27.54 | 1,127,726 | -0.35(-1.27%) |
Jun 07, 2023 | 27.41 | 28.38 | 27.41 | 27.89 | 1,712,521 | +0.65(+2.39%) |
Jun 06, 2023 | 25.13 | 27.27 | 25.10 | 27.24 | 1,879,133 | +2.27(+9.08%) |
Jun 05, 2023 | 25.75 | 26.13 | 24.89 | 24.97 | 1,318,331 | -0.82(-3.19%) |
Jun 02, 2023 | 25.76 | 26.17 | 25.24 | 25.79 | 1,271,842 | +0.32(+1.24%) |
Jun 01, 2023 | 25.99 | 25.99 | 25.23 | 25.48 | 941,168 | -0.32(-1.22%) |
May 31, 2023 | 26.02 | 26.23 | 25.43 | 25.79 | 1,100,314 | -0.54(-2.04%) |
May 30, 2023 | 26.66 | 26.79 | 25.68 | 26.33 | 1,006,917 | -0.09(-0.33%) |
May 26, 2023 | 25.73 | 26.47 | 25.52 | 26.42 | 964,102 | +0.72(+2.79%) |
May 25, 2023 | 26.17 | 26.53 | 25.02 | 25.70 | 1,060,907 | -0.57(-2.19%) |
May 24, 2023 | 26.00 | 26.52 | 25.57 | 26.27 | 2,241,365 | +1.08(+4.29%) |
May 23, 2023 | 24.90 | 25.26 | 24.75 | 25.19 | 1,005,241 | +0.28(+1.11%) |
May 22, 2023 | 25.36 | 25.36 | 24.88 | 24.91 | 795,887 | -0.41(-1.63%) |
May 19, 2023 | 25.75 | 25.75 | 25.10 | 25.33 | 1,136,047 | -0.42(-1.64%) |
May 18, 2023 | 25.45 | 25.87 | 25.24 | 25.75 | 872,535 | +0.23(+0.90%) |
May 17, 2023 | 24.68 | 25.65 | 24.42 | 25.52 | 930,631 | +1.00(+4.10%) |
May 16, 2023 | 24.41 | 24.75 | 24.03 | 24.51 | 953,371 | -0.20(-0.81%) |
May 15, 2023 | 24.09 | 24.95 | 23.99 | 24.71 | 906,943 | +0.52(+2.14%) |
May 12, 2023 | 24.15 | 24.21 | 23.88 | 24.20 | 508,310 | +0.13(+0.56%) |
May 11, 2023 | 24.22 | 24.47 | 23.83 | 24.06 | 589,640 | -0.33(-1.33%) |
May 10, 2023 | 24.61 | 24.63 | 23.73 | 24.39 | 869,993 | +0.11(+0.47%) |
May 09, 2023 | 23.61 | 24.31 | 23.50 | 24.27 | 760,132 | +0.56(+2.38%) |
May 08, 2023 | 23.93 | 24.13 | 23.46 | 23.71 | 1,135,033 | -0.07(-0.28%) |
May 05, 2023 | 23.11 | 23.93 | 22.68 | 23.77 | 1,476,132 | +1.16(+5.12%) |
May 04, 2023 | 23.28 | 23.97 | 22.39 | 22.62 | 1,673,190 | -0.76(-3.24%) |
May 03, 2023 | 21.85 | 24.31 | 21.79 | 23.37 | 3,904,574 | +2.49(+11.92%) |
May 02, 2023 | 21.58 | 21.62 | 20.29 | 20.88 | 1,502,217 | -0.70(-3.24%) |
May 01, 2023 | 21.38 | 21.74 | 21.18 | 21.58 | 910,082 | +0.15(+0.71%) |
Apr 28, 2023 | 21.17 | 21.50 | 21.17 | 21.43 | 959,255 | +0.22(+1.04%) |
Apr 27, 2023 | 20.67 | 21.25 | 20.67 | 21.21 | 957,454 | +0.54(+2.59%) |
Apr 26, 2023 | 20.85 | 21.21 | 20.53 | 20.67 | 930,861 | -0.12(-0.60%) |
Apr 25, 2023 | 20.49 | 21.06 | 20.17 | 20.80 | 1,312,795 | +0.08(+0.37%) |
Apr 24, 2023 | 21.08 | 21.26 | 20.49 | 20.72 | 930,840 | -0.33(-1.59%) |
Apr 21, 2023 | 21.07 | 21.22 | 20.76 | 21.06 | 832,444 | +0.07(+0.32%) |
Apr 20, 2023 | 20.75 | 21.27 | 20.73 | 20.99 | 1,046,503 | -0.02(-0.09%) |
Apr 19, 2023 | 20.64 | 21.26 | 20.59 | 21.01 | 1,176,062 | +0.34(+1.67%) |
Apr 18, 2023 | 20.59 | 20.76 | 20.37 | 20.66 | 686,470 | +0.08(+0.37%) |
Apr 17, 2023 | 20.10 | 20.74 | 19.90 | 20.59 | 1,065,351 | +0.59(+2.97%) |
Apr 14, 2023 | 20.42 | 20.72 | 19.95 | 19.99 | 780,683 | -0.13(-0.67%) |
Apr 13, 2023 | 20.27 | 20.30 | 19.93 | 20.13 | 665,589 | +0.03(+0.14%) |
Apr 12, 2023 | 20.76 | 20.89 | 19.71 | 20.10 | 955,843 | -0.52(-2.51%) |
Apr 11, 2023 | 20.00 | 20.99 | 20.00 | 20.62 | 1,486,567 | +1.00(+5.07%) |
Apr 10, 2023 | 19.30 | 19.81 | 19.29 | 19.62 | 798,524 | +0.31(+1.59%) |
Apr 06, 2023 | 18.98 | 19.45 | 18.72 | 19.31 | 964,201 | +0.43(+2.28%) |
Apr 05, 2023 | 18.41 | 18.91 | 18.10 | 18.88 | 1,068,173 | +0.24(+1.28%) |
Apr 04, 2023 | 19.63 | 19.77 | 18.57 | 18.64 | 1,097,869 | -0.92(-4.70%) |
Apr 03, 2023 | 20.00 | 20.14 | 19.31 | 19.56 | 1,230,627 | -0.41(-2.06%) |
Mar 31, 2023 | 19.19 | 20.03 | 19.16 | 19.98 | 1,101,805 | +0.91(+4.77%) |
Mar 30, 2023 | 19.15 | 19.50 | 18.87 | 19.07 | 848,410 | +0.11(+0.61%) |
Mar 29, 2023 | 19.25 | 19.25 | 18.70 | 18.95 | 874,517 | +0.03(+0.15%) |
Mar 28, 2023 | 18.61 | 19.13 | 18.61 | 18.92 | 888,175 | +0.29(+1.54%) |
Mar 27, 2023 | 18.68 | 18.83 | 18.37 | 18.64 | 1,020,662 | +0.30(+1.62%) |
Mar 24, 2023 | 18.19 | 18.41 | 17.89 | 18.34 | 1,243,733 | -0.07(-0.36%) |
Mar 23, 2023 | 19.18 | 19.30 | 18.28 | 18.41 | 2,078,962 | -0.63(-3.32%) |
Mar 22, 2023 | 20.11 | 20.15 | 19.02 | 19.04 | 1,395,136 | -1.01(-5.01%) |
Mar 21, 2023 | 19.75 | 20.20 | 19.71 | 20.04 | 1,090,541 | +0.73(+3.77%) |
Mar 20, 2023 | 19.38 | 19.92 | 19.16 | 19.31 | 1,190,000 | -0.08(-0.40%) |
Mar 17, 2023 | 20.04 | 20.04 | 19.31 | 19.39 | 1,892,506 | -0.75(-3.71%) |
Mar 16, 2023 | 19.49 | 20.20 | 19.28 | 20.14 | 1,066,412 | +0.36(+1.84%) |
Mar 15, 2023 | 19.34 | 19.81 | 19.25 | 19.77 | 1,394,114 | -0.24(-1.20%) |
Mar 14, 2023 | 20.54 | 20.86 | 19.64 | 20.01 | 1,155,861 | +0.02(+0.10%) |
Mar 13, 2023 | 20.02 | 20.27 | 19.34 | 19.99 | 2,197,089 | -0.48(-2.36%) |
Mar 10, 2023 | 20.69 | 20.79 | 20.03 | 20.48 | 1,539,092 | -0.36(-1.74%) |
Mar 09, 2023 | 20.90 | 21.30 | 20.66 | 20.84 | 1,005,941 | +0.02(+0.09%) |
Mar 08, 2023 | 21.12 | 21.25 | 20.35 | 20.82 | 1,161,785 | -0.15(-0.71%) |
Mar 07, 2023 | 20.69 | 21.40 | 20.65 | 20.97 | 1,450,621 | -0.33(-1.57%) |
Mar 06, 2023 | 21.44 | 21.70 | 21.17 | 21.31 | 1,072,483 | -0.08(-0.39%) |
Mar 03, 2023 | 21.16 | 21.67 | 20.99 | 21.39 | 1,250,331 | +0.54(+2.59%) |
Mar 02, 2023 | 20.64 | 20.93 | 20.32 | 20.85 | 1,551,142 | -0.01(-0.04%) |
Mar 01, 2023 | 21.16 | 21.28 | 20.68 | 20.86 | 1,034,631 | -0.37(-1.75%) |
Feb 28, 2023 | 21.39 | 21.68 | 21.20 | 21.23 | 991,224 | -0.22(-1.04%) |
Feb 27, 2023 | 21.86 | 22.09 | 21.44 | 21.45 | 864,245 | -0.36(-1.66%) |
Feb 24, 2023 | 21.65 | 21.99 | 21.30 | 21.82 | 1,162,861 | -0.04(-0.17%) |
Feb 23, 2023 | 21.78 | 22.05 | 21.15 | 21.85 | 1,749,896 | -0.03(-0.13%) |
Feb 22, 2023 | 22.48 | 24.70 | 21.81 | 21.88 | 3,330,055 | -0.07(-0.30%) |
Feb 21, 2023 | 23.59 | 23.83 | 21.89 | 21.95 | 2,001,423 | -2.24(-9.27%) |
Feb 17, 2023 | 24.23 | 24.36 | 23.51 | 24.19 | 1,388,917 | +0.02(+0.08%) |
Feb 16, 2023 | 23.54 | 24.89 | 23.45 | 24.17 | 1,758,891 | +0.40(+1.68%) |
Feb 15, 2023 | 23.06 | 23.81 | 22.87 | 23.77 | 729,680 | +0.44(+1.87%) |
Feb 14, 2023 | 23.24 | 23.25 | 22.52 | 23.33 | 1,391,145 | -0.19(-0.79%) |
Feb 13, 2023 | 23.21 | 23.56 | 23.03 | 23.52 | 1,130,482 | +0.26(+1.12%) |
Feb 10, 2023 | 23.31 | 23.60 | 23.12 | 23.26 | 690,538 | -0.26(-1.11%) |
Feb 09, 2023 | 24.17 | 24.47 | 23.35 | 23.52 | 652,008 | -0.46(-1.90%) |
Feb 08, 2023 | 24.34 | 24.52 | 23.83 | 23.97 | 694,569 | -0.61(-2.50%) |
Feb 07, 2023 | 24.36 | 24.70 | 24.03 | 24.59 | 703,515 | -0.04(-0.15%) |
Feb 06, 2023 | 24.57 | 24.74 | 24.10 | 24.63 | 828,134 | -0.06(-0.23%) |
Feb 03, 2023 | 24.51 | 25.42 | 24.37 | 24.68 | 812,183 | -0.25(-1.01%) |
Feb 02, 2023 | 24.18 | 25.12 | 23.97 | 24.93 | 2,028,292 | +1.08(+4.52%) |
Feb 01, 2023 | 23.48 | 24.18 | 23.28 | 23.85 | 1,347,318 | +0.22(+0.94%) |
Jan 31, 2023 | 22.87 | 23.67 | 22.87 | 23.63 | 1,157,702 | +0.91(+4.01%) |
Jan 30, 2023 | 22.41 | 23.21 | 22.41 | 22.72 | 813,739 | +0.02(+0.08%) |
Jan 27, 2023 | 22.59 | 22.81 | 22.25 | 22.70 | 1,683,338 | +0.11(+0.49%) |
Jan 26, 2023 | 22.61 | 22.82 | 21.97 | 22.59 | 1,518,586 | +0.05(+0.21%) |
Jan 25, 2023 | 22.00 | 22.66 | 21.70 | 22.54 | 1,049,839 | +0.46(+2.06%) |
Jan 24, 2023 | 22.29 | 22.45 | 21.85 | 22.09 | 1,141,497 | -0.20(-0.92%) |
Jan 23, 2023 | 22.28 | 22.92 | 22.14 | 22.29 | 1,984,672 | +0.06(+0.25%) |
Jan 20, 2023 | 22.15 | 22.38 | 21.79 | 22.24 | 1,724,516 | +0.24(+1.10%) |
Jan 19, 2023 | 21.76 | 22.24 | 21.58 | 21.99 | 1,793,968 | -0.13(-0.59%) |
Jan 18, 2023 | 24.10 | 24.18 | 21.35 | 22.12 | 3,097,863 | -1.87(-7.79%) |
Jan 17, 2023 | 23.72 | 24.19 | 23.62 | 23.99 | 872,717 | +0.08(+0.35%) |
Jan 13, 2023 | 23.43 | 24.05 | 23.38 | 23.91 | 610,744 | +0.16(+0.67%) |
Jan 12, 2023 | 24.18 | 24.34 | 23.43 | 23.75 | 696,830 | -0.23(-0.97%) |
Jan 11, 2023 | 23.72 | 24.05 | 23.57 | 23.98 | 880,221 | +0.39(+1.66%) |
Jan 10, 2023 | 23.15 | 23.61 | 22.82 | 23.59 | 528,369 | +0.35(+1.52%) |
Jan 09, 2023 | 22.92 | 23.71 | 22.84 | 23.24 | 1,182,566 | +0.59(+2.59%) |
Jan 06, 2023 | 21.80 | 22.65 | 21.64 | 22.65 | 645,238 | +1.15(+5.36%) |
Jan 05, 2023 | 21.45 | 21.92 | 21.30 | 21.50 | 715,090 | -0.24(-1.11%) |
Jan 04, 2023 | 20.79 | 21.87 | 20.69 | 21.74 | 1,118,396 | +1.18(+5.74%) |