Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.470 | 6.520 | 5.790 | 6.130 | 8,065,080 | -0.23(-3.62%) |
Feb 28, 2024 | 6.120 | 7.110 | 5.970 | 6.360 | 11,166,495 | -0.12(-1.85%) |
Feb 27, 2024 | 6.340 | 6.725 | 6.250 | 6.480 | 8,157,597 | +0.31(+5.02%) |
Feb 26, 2024 | 5.900 | 6.620 | 5.750 | 6.170 | 5,796,589 | -0.10(-1.59%) |
Feb 23, 2024 | 6.090 | 6.490 | 6.060 | 6.270 | 4,436,542 | +0.14(+2.28%) |
Feb 22, 2024 | 6.440 | 6.520 | 6.095 | 6.130 | 5,999,386 | -0.28(-4.37%) |
Feb 21, 2024 | 6.740 | 6.870 | 6.380 | 6.410 | 4,449,109 | -0.38(-5.60%) |
Feb 20, 2024 | 7.050 | 7.110 | 6.765 | 6.790 | 2,929,446 | -0.32(-4.50%) |
Feb 16, 2024 | 7.170 | 7.300 | 7.080 | 7.110 | 2,436,320 | -0.15(-2.07%) |
Feb 15, 2024 | 7.260 | 7.430 | 7.090 | 7.260 | 2,954,157 | +0.10(+1.40%) |
Feb 14, 2024 | 7.140 | 7.220 | 7.010 | 7.160 | 3,203,710 | +0.16(+2.29%) |
Feb 13, 2024 | 7.090 | 7.240 | 6.890 | 7.000 | 4,631,407 | -0.45(-6.04%) |
Feb 12, 2024 | 6.890 | 7.520 | 6.885 | 7.450 | 6,172,628 | +0.63(+9.24%) |
Feb 09, 2024 | 7.090 | 7.380 | 6.750 | 6.820 | 4,818,349 | -0.27(-3.81%) |
Feb 08, 2024 | 6.560 | 7.100 | 6.470 | 7.090 | 7,563,552 | +0.54(+8.24%) |
Feb 07, 2024 | 5.910 | 6.560 | 5.850 | 6.550 | 6,793,113 | +0.63(+10.64%) |
Feb 06, 2024 | 5.820 | 5.995 | 5.740 | 5.920 | 4,738,739 | +0.11(+1.89%) |
Feb 05, 2024 | 6.040 | 6.070 | 5.775 | 5.810 | 5,918,272 | -0.27(-4.44%) |
Feb 02, 2024 | 5.990 | 6.150 | 5.800 | 6.080 | 4,306,230 | +0.07(+1.16%) |
Feb 01, 2024 | 5.840 | 6.155 | 5.750 | 6.010 | 5,173,715 | +0.12(+2.04%) |
Jan 31, 2024 | 5.720 | 5.980 | 5.630 | 5.890 | 8,223,035 | +0.18(+3.15%) |
Jan 30, 2024 | 5.990 | 6.000 | 5.700 | 5.710 | 5,290,918 | -0.25(-4.19%) |
Jan 29, 2024 | 5.810 | 6.058 | 5.657 | 5.960 | 7,232,954 | +0.14(+2.41%) |
Jan 26, 2024 | 5.850 | 5.985 | 5.710 | 5.820 | 6,314,080 | +0.02(+0.34%) |
Jan 25, 2024 | 6.310 | 6.350 | 5.795 | 5.800 | 10,988,379 | -0.71(-10.91%) |
Jan 24, 2024 | 6.590 | 6.800 | 6.470 | 6.510 | 3,368,410 | +0.01(+0.15%) |
Jan 23, 2024 | 6.850 | 6.940 | 6.440 | 6.500 | 7,498,495 | -0.22(-3.27%) |
Jan 22, 2024 | 6.400 | 6.730 | 6.245 | 6.720 | 7,630,771 | +0.35(+5.49%) |
Jan 19, 2024 | 6.760 | 6.870 | 6.360 | 6.370 | 7,061,251 | -0.36(-5.35%) |
Jan 18, 2024 | 7.210 | 7.213 | 6.580 | 6.730 | 6,873,021 | -0.53(-7.30%) |
Jan 17, 2024 | 7.380 | 7.470 | 7.130 | 7.260 | 4,121,066 | -0.23(-3.07%) |
Jan 16, 2024 | 7.300 | 7.535 | 7.000 | 7.490 | 6,792,401 | +0.11(+1.49%) |
Jan 12, 2024 | 7.760 | 7.940 | 7.310 | 7.380 | 5,356,950 | -0.56(-7.05%) |
Jan 11, 2024 | 7.970 | 8.200 | 7.670 | 7.940 | 7,032,594 | -0.04(-0.50%) |
Jan 10, 2024 | 8.470 | 8.530 | 7.835 | 7.980 | 8,342,659 | -0.46(-5.45%) |
Jan 09, 2024 | 9.190 | 9.300 | 8.420 | 8.440 | 9,053,649 | -0.74(-8.06%) |
Jan 08, 2024 | 8.380 | 9.260 | 8.260 | 9.180 | 13,471,812 | +0.55(+6.37%) |
Jan 05, 2024 | 7.750 | 8.820 | 7.590 | 8.630 | 36,888,192 | -3.45(-28.56%) |
Jan 04, 2024 | 12.13 | 12.18 | 11.91 | 12.08 | 3,721,407 | -0.03(-0.25%) |
Jan 03, 2024 | 12.62 | 12.71 | 11.92 | 12.11 | 3,562,850 | -0.82(-6.34%) |
Jan 02, 2024 | 12.43 | 13.28 | 12.37 | 12.93 | 3,435,715 | +0.38(+3.03%) |
Dec 29, 2023 | 12.41 | 12.77 | 12.37 | 12.55 | 2,121,864 | +0.02(+0.16%) |
Dec 28, 2023 | 12.50 | 12.83 | 12.49 | 12.53 | 1,498,985 | -0.01(-0.08%) |
Dec 27, 2023 | 12.59 | 12.62 | 12.45 | 12.54 | 1,573,306 | +0.02(+0.16%) |
Dec 26, 2023 | 12.48 | 12.57 | 12.35 | 12.52 | 1,793,682 | +0.06(+0.48%) |
Dec 22, 2023 | 12.62 | 12.70 | 12.32 | 12.46 | 2,614,811 | -0.15(-1.19%) |
Dec 21, 2023 | 12.59 | 12.87 | 12.47 | 12.61 | 2,969,234 | +0.28(+2.27%) |
Dec 20, 2023 | 13.06 | 13.16 | 12.30 | 12.33 | 2,331,288 | -0.78(-5.95%) |
Dec 19, 2023 | 13.03 | 13.45 | 12.95 | 13.11 | 2,123,356 | +0.24(+1.86%) |
Dec 18, 2023 | 12.98 | 13.02 | 12.46 | 12.87 | 2,946,131 | -0.21(-1.61%) |
Dec 15, 2023 | 13.53 | 13.76 | 13.03 | 13.08 | 4,750,861 | -0.49(-3.61%) |
Dec 14, 2023 | 12.68 | 13.58 | 12.59 | 13.57 | 4,768,309 | +1.16(+9.35%) |
Dec 13, 2023 | 12.19 | 12.47 | 11.58 | 12.41 | 2,545,110 | +0.09(+0.73%) |
Dec 12, 2023 | 11.88 | 12.50 | 11.50 | 12.32 | 3,316,886 | +0.56(+4.76%) |
Dec 11, 2023 | 11.36 | 11.81 | 11.30 | 11.76 | 3,411,637 | +0.21(+1.82%) |
Dec 08, 2023 | 11.07 | 11.56 | 11.00 | 11.55 | 3,741,884 | +0.49(+4.43%) |
Dec 07, 2023 | 11.00 | 11.19 | 10.85 | 11.06 | 2,798,380 | -0.05(-0.45%) |
Dec 06, 2023 | 11.29 | 11.37 | 11.02 | 11.11 | 2,489,365 | +0.06(+0.54%) |
Dec 05, 2023 | 11.27 | 11.32 | 10.90 | 11.05 | 3,636,076 | -0.28(-2.47%) |
Dec 04, 2023 | 11.21 | 11.47 | 11.16 | 11.33 | 2,910,562 | +0.05(+0.44%) |
Dec 01, 2023 | 10.92 | 11.38 | 10.87 | 11.28 | 4,520,130 | +0.66(+6.21%) |
Nov 30, 2023 | 10.70 | 10.70 | 10.41 | 10.62 | 4,958,395 | -0.07(-0.65%) |
Nov 29, 2023 | 11.32 | 11.44 | 10.67 | 10.69 | 5,527,414 | -0.64(-5.65%) |
Nov 28, 2023 | 11.61 | 11.69 | 11.29 | 11.33 | 2,314,458 | -0.27(-2.33%) |
Nov 27, 2023 | 11.75 | 12.04 | 11.60 | 11.60 | 2,235,224 | -0.20(-1.69%) |
Nov 24, 2023 | 11.76 | 11.84 | 11.60 | 11.80 | 665,168 | -0.03(-0.25%) |
Nov 22, 2023 | 11.34 | 12.19 | 11.34 | 11.83 | 4,758,866 | +0.83(+7.55%) |
Nov 21, 2023 | 10.95 | 11.38 | 10.78 | 11.00 | 6,242,944 | -0.52(-4.51%) |
Nov 20, 2023 | 11.90 | 11.95 | 11.44 | 11.52 | 2,495,500 | -0.42(-3.52%) |
Nov 17, 2023 | 12.02 | 12.12 | 11.74 | 11.94 | 1,822,821 | +0.09(+0.76%) |
Nov 16, 2023 | 12.48 | 12.48 | 11.76 | 11.85 | 2,163,526 | -0.64(-5.12%) |
Nov 15, 2023 | 12.17 | 13.27 | 12.12 | 12.49 | 3,616,210 | +0.35(+2.88%) |
Nov 14, 2023 | 11.43 | 12.52 | 11.36 | 12.14 | 4,427,484 | +0.97(+8.68%) |
Nov 13, 2023 | 11.35 | 11.35 | 10.80 | 11.17 | 4,889,504 | -0.15(-1.33%) |
Nov 10, 2023 | 11.68 | 11.77 | 11.29 | 11.32 | 5,739,028 | -0.35(-3.00%) |
Nov 09, 2023 | 12.47 | 12.59 | 11.47 | 11.67 | 4,468,616 | -1.05(-8.25%) |
Nov 08, 2023 | 13.73 | 13.73 | 12.68 | 12.72 | 2,871,999 | -0.95(-6.95%) |
Nov 07, 2023 | 13.14 | 13.98 | 12.90 | 13.67 | 3,139,367 | +0.56(+4.27%) |
Nov 06, 2023 | 14.65 | 15.12 | 13.10 | 13.11 | 9,201,783 | -1.55(-10.57%) |
Nov 03, 2023 | 14.46 | 15.14 | 12.14 | 14.66 | 16,794,630 | -2.23(-13.20%) |
Nov 02, 2023 | 17.09 | 17.52 | 16.40 | 16.89 | 3,864,643 | +0.02(+0.12%) |
Nov 01, 2023 | 17.82 | 17.91 | 16.26 | 16.87 | 4,896,596 | -1.13(-6.28%) |
Oct 31, 2023 | 17.86 | 18.37 | 17.86 | 18.00 | 2,263,013 | +0.24(+1.35%) |
Oct 30, 2023 | 18.12 | 18.12 | 17.61 | 17.76 | 1,294,500 | -0.30(-1.66%) |
Oct 27, 2023 | 18.24 | 18.43 | 17.95 | 18.06 | 973,382 | -0.31(-1.69%) |
Oct 26, 2023 | 18.22 | 18.65 | 18.03 | 18.37 | 1,298,766 | +0.12(+0.66%) |
Oct 25, 2023 | 18.74 | 19.00 | 18.07 | 18.25 | 1,519,930 | -0.63(-3.34%) |
Oct 24, 2023 | 18.91 | 19.84 | 18.86 | 18.88 | 1,491,459 | +0.03(+0.16%) |
Oct 23, 2023 | 19.28 | 19.35 | 18.70 | 18.85 | 1,134,304 | -0.49(-2.53%) |
Oct 20, 2023 | 19.71 | 19.72 | 19.21 | 19.34 | 1,572,097 | -0.15(-0.77%) |
Oct 19, 2023 | 19.51 | 19.76 | 19.04 | 19.49 | 1,351,824 | -0.01(-0.05%) |
Oct 18, 2023 | 19.78 | 19.94 | 19.37 | 19.50 | 1,411,833 | -0.30(-1.52%) |
Oct 17, 2023 | 18.58 | 20.37 | 18.54 | 19.80 | 3,205,917 | +1.24(+6.68%) |
Oct 16, 2023 | 18.35 | 18.75 | 18.07 | 18.56 | 1,334,737 | +0.41(+2.26%) |
Oct 13, 2023 | 18.25 | 18.52 | 17.98 | 18.15 | 1,285,643 | -0.11(-0.60%) |
Oct 12, 2023 | 18.54 | 18.57 | 17.88 | 18.26 | 2,281,619 | -0.25(-1.35%) |
Oct 11, 2023 | 18.71 | 18.86 | 18.10 | 18.51 | 1,837,189 | -0.27(-1.44%) |
Oct 10, 2023 | 18.37 | 18.95 | 18.32 | 18.78 | 1,798,625 | +0.42(+2.29%) |
Oct 09, 2023 | 18.08 | 18.49 | 17.90 | 18.36 | 1,214,374 | +0.09(+0.49%) |
Oct 06, 2023 | 18.06 | 18.52 | 17.96 | 18.27 | 1,890,743 | +0.11(+0.61%) |
Oct 05, 2023 | 18.46 | 18.71 | 17.89 | 18.16 | 6,691,607 | -0.34(-1.84%) |
Oct 04, 2023 | 17.15 | 18.55 | 16.94 | 18.50 | 3,062,933 | +1.35(+7.87%) |
Oct 03, 2023 | 17.86 | 18.03 | 17.05 | 17.15 | 1,979,642 | -0.96(-5.30%) |
Oct 02, 2023 | 17.60 | 18.50 | 17.55 | 18.11 | 2,300,022 | +0.35(+1.97%) |
Sep 29, 2023 | 18.58 | 18.62 | 17.52 | 17.76 | 3,360,447 | -0.69(-3.74%) |
Sep 28, 2023 | 18.37 | 18.74 | 18.28 | 18.45 | 1,838,448 | +0.06(+0.33%) |
Sep 27, 2023 | 18.91 | 18.98 | 17.87 | 18.39 | 2,068,458 | -0.41(-2.18%) |
Sep 26, 2023 | 18.39 | 18.89 | 18.28 | 18.80 | 1,656,181 | +0.33(+1.79%) |
Sep 25, 2023 | 18.31 | 18.67 | 18.36 | 18.47 | 1,338,791 | +0.04(+0.22%) |
Sep 22, 2023 | 18.48 | 18.84 | 18.17 | 18.43 | 1,951,036 | +0.04(+0.22%) |
Sep 21, 2023 | 18.06 | 18.48 | 17.57 | 18.39 | 3,323,551 | +0.27(+1.49%) |
Sep 20, 2023 | 18.30 | 18.33 | 17.99 | 18.12 | 1,841,022 | -0.05(-0.28%) |
Sep 19, 2023 | 18.50 | 18.57 | 18.03 | 18.17 | 2,293,160 | -0.40(-2.15%) |
Sep 18, 2023 | 18.65 | 18.93 | 18.22 | 18.57 | 2,736,785 | -0.18(-0.96%) |
Sep 15, 2023 | 17.89 | 18.85 | 17.89 | 18.75 | 4,378,120 | +0.75(+4.17%) |
Sep 14, 2023 | 17.98 | 18.20 | 17.75 | 18.00 | 1,146,491 | -0.05(-0.28%) |
Sep 13, 2023 | 17.63 | 18.26 | 17.61 | 18.05 | 1,195,681 | +0.27(+1.52%) |
Sep 12, 2023 | 18.52 | 18.67 | 17.74 | 17.78 | 1,275,037 | -0.75(-4.05%) |
Sep 11, 2023 | 18.44 | 18.86 | 18.37 | 18.53 | 1,677,439 | +0.08(+0.43%) |
Sep 08, 2023 | 18.58 | 18.66 | 18.16 | 18.45 | 2,062,720 | -0.11(-0.59%) |
Sep 07, 2023 | 17.72 | 18.71 | 17.65 | 18.56 | 1,772,990 | +0.69(+3.86%) |
Sep 06, 2023 | 17.71 | 17.88 | 17.38 | 17.87 | 1,774,295 | +0.33(+1.88%) |
Sep 05, 2023 | 17.62 | 17.98 | 17.49 | 17.54 | 1,141,439 | -0.26(-1.46%) |
Sep 01, 2023 | 18.01 | 18.19 | 17.62 | 17.80 | 1,917,091 | +0.08(+0.45%) |
Aug 31, 2023 | 18.20 | 18.50 | 17.70 | 17.72 | 2,391,150 | -0.61(-3.33%) |
Aug 30, 2023 | 17.63 | 18.43 | 17.45 | 18.33 | 3,106,674 | +0.74(+4.21%) |
Aug 29, 2023 | 17.12 | 17.81 | 16.95 | 17.59 | 1,519,871 | +0.56(+3.29%) |
Aug 28, 2023 | 17.41 | 17.99 | 17.00 | 17.03 | 2,015,595 | -0.19(-1.10%) |
Aug 25, 2023 | 16.69 | 17.34 | 16.62 | 17.22 | 2,116,625 | +0.50(+2.99%) |
Aug 24, 2023 | 17.08 | 17.24 | 16.42 | 16.72 | 3,197,061 | -0.44(-2.56%) |
Aug 23, 2023 | 16.89 | 17.29 | 16.86 | 17.16 | 1,831,772 | +0.27(+1.60%) |
Aug 22, 2023 | 17.22 | 17.65 | 16.80 | 16.89 | 2,371,207 | -0.24(-1.40%) |
Aug 21, 2023 | 17.63 | 17.70 | 17.05 | 17.13 | 2,311,438 | -0.62(-3.49%) |
Aug 18, 2023 | 17.62 | 18.04 | 17.51 | 17.75 | 1,568,010 | -0.03(-0.17%) |
Aug 17, 2023 | 17.65 | 17.91 | 17.09 | 17.78 | 2,098,549 | -0.07(-0.39%) |
Aug 16, 2023 | 18.27 | 18.35 | 17.74 | 17.85 | 1,250,890 | -0.43(-2.35%) |
Aug 15, 2023 | 18.38 | 18.45 | 17.85 | 18.28 | 2,175,548 | -0.40(-2.14%) |
Aug 14, 2023 | 18.57 | 19.02 | 18.30 | 18.68 | 1,596,855 | -0.03(-0.16%) |
Aug 11, 2023 | 18.93 | 18.98 | 18.26 | 18.71 | 2,109,604 | -0.41(-2.14%) |
Aug 10, 2023 | 19.47 | 19.68 | 19.11 | 19.12 | 1,550,675 | -0.23(-1.19%) |
Aug 09, 2023 | 19.99 | 20.08 | 19.24 | 19.35 | 1,701,741 | -0.69(-3.44%) |
Aug 08, 2023 | 20.00 | 20.21 | 19.68 | 20.04 | 1,508,612 | -0.10(-0.50%) |
Aug 07, 2023 | 18.98 | 20.81 | 18.88 | 20.14 | 2,304,851 | +0.67(+3.44%) |
Aug 04, 2023 | 19.60 | 21.52 | 19.18 | 19.47 | 6,191,474 | +0.41(+2.15%) |
Aug 03, 2023 | 19.33 | 19.38 | 18.74 | 19.06 | 3,564,887 | -0.27(-1.40%) |
Aug 02, 2023 | 18.37 | 19.43 | 18.36 | 19.33 | 3,158,150 | +1.03(+5.63%) |
Aug 01, 2023 | 19.13 | 19.13 | 18.11 | 18.30 | 2,391,440 | -0.85(-4.44%) |
Jul 31, 2023 | 18.95 | 19.23 | 18.65 | 19.15 | 2,347,283 | +0.28(+1.48%) |
Jul 28, 2023 | 19.21 | 19.42 | 18.47 | 18.87 | 1,877,128 | +0.12(+0.64%) |
Jul 27, 2023 | 19.12 | 19.36 | 18.67 | 18.75 | 2,169,338 | -0.29(-1.52%) |
Jul 26, 2023 | 18.60 | 19.42 | 18.48 | 19.04 | 2,205,069 | +0.30(+1.60%) |
Jul 25, 2023 | 18.27 | 18.80 | 18.23 | 18.74 | 3,029,367 | +0.54(+2.97%) |
Jul 24, 2023 | 18.33 | 18.68 | 18.19 | 18.20 | 1,814,514 | -0.14(-0.76%) |
Jul 21, 2023 | 18.13 | 18.41 | 17.84 | 18.34 | 2,317,269 | +0.38(+2.12%) |
Jul 20, 2023 | 18.08 | 18.17 | 17.72 | 17.96 | 3,083,070 | -0.19(-1.05%) |
Jul 19, 2023 | 17.54 | 18.58 | 17.50 | 18.15 | 4,711,499 | +0.70(+4.01%) |
Jul 18, 2023 | 17.07 | 17.57 | 17.00 | 17.45 | 2,482,926 | +0.48(+2.83%) |
Jul 17, 2023 | 16.70 | 17.24 | 16.68 | 16.97 | 2,118,156 | +0.27(+1.62%) |
Jul 14, 2023 | 16.68 | 16.88 | 16.55 | 16.70 | 2,950,973 | +0.20(+1.21%) |
Jul 13, 2023 | 17.24 | 17.27 | 16.48 | 16.50 | 2,268,768 | -0.64(-3.73%) |
Jul 12, 2023 | 17.49 | 17.49 | 16.56 | 17.14 | 3,358,726 | -0.20(-1.15%) |
Jul 11, 2023 | 17.24 | 17.52 | 16.98 | 17.34 | 1,419,904 | +0.07(+0.41%) |
Jul 10, 2023 | 16.52 | 17.57 | 16.51 | 17.27 | 2,691,160 | +0.73(+4.41%) |
Jul 07, 2023 | 16.68 | 16.99 | 16.45 | 16.54 | 1,332,867 | -0.13(-0.78%) |
Jul 06, 2023 | 17.09 | 17.14 | 16.50 | 16.67 | 3,167,130 | -0.59(-3.42%) |
Jul 05, 2023 | 16.87 | 17.31 | 16.47 | 17.26 | 2,680,010 | +0.37(+2.19%) |
Jul 03, 2023 | 17.43 | 17.49 | 16.74 | 16.89 | 1,220,023 | -0.45(-2.60%) |
Jun 30, 2023 | 17.49 | 17.66 | 17.19 | 17.34 | 1,944,523 | +0.19(+1.11%) |
Jun 29, 2023 | 17.40 | 17.57 | 17.02 | 17.15 | 3,251,217 | -0.29(-1.66%) |
Jun 28, 2023 | 16.74 | 17.46 | 16.62 | 17.44 | 3,071,842 | +0.72(+4.31%) |
Jun 27, 2023 | 16.53 | 16.72 | 16.03 | 16.72 | 4,206,262 | +0.08(+0.48%) |
Jun 26, 2023 | 16.96 | 17.25 | 16.61 | 16.64 | 2,970,324 | -0.45(-2.63%) |
Jun 23, 2023 | 16.66 | 17.10 | 16.57 | 17.09 | 5,013,314 | +0.35(+2.09%) |
Jun 22, 2023 | 16.98 | 17.02 | 16.65 | 16.74 | 2,068,336 | -0.33(-1.93%) |
Jun 21, 2023 | 17.05 | 17.22 | 16.72 | 17.07 | 3,088,710 | -0.16(-0.93%) |
Jun 20, 2023 | 17.18 | 17.36 | 16.90 | 17.23 | 4,461,885 | -0.13(-0.75%) |
Jun 16, 2023 | 18.86 | 18.86 | 17.18 | 17.36 | 5,282,506 | -1.35(-7.22%) |
Jun 15, 2023 | 18.72 | 19.11 | 18.22 | 18.71 | 3,753,075 | -0.02(-0.11%) |
Jun 14, 2023 | 18.60 | 19.32 | 17.28 | 18.73 | 12,321,030 | -2.34(-11.11%) |
Jun 13, 2023 | 20.99 | 21.20 | 20.77 | 21.07 | 1,831,898 | +0.07(+0.33%) |
Jun 12, 2023 | 20.99 | 21.29 | 20.81 | 21.00 | 1,392,751 | +0.23(+1.11%) |
Jun 09, 2023 | 21.00 | 21.26 | 20.56 | 20.77 | 1,544,226 | -0.22(-1.05%) |
Jun 08, 2023 | 20.57 | 21.15 | 20.52 | 20.99 | 1,630,385 | +0.46(+2.24%) |
Jun 07, 2023 | 20.90 | 21.15 | 20.42 | 20.53 | 1,954,114 | -0.22(-1.06%) |
Jun 06, 2023 | 20.46 | 20.91 | 20.42 | 20.75 | 1,647,189 | +0.04(+0.19%) |
Jun 05, 2023 | 20.33 | 21.11 | 20.15 | 20.71 | 2,525,429 | +0.49(+2.42%) |
Jun 02, 2023 | 19.44 | 20.23 | 19.34 | 20.22 | 2,860,232 | +0.95(+4.93%) |
Jun 01, 2023 | 19.80 | 19.83 | 19.05 | 19.27 | 2,933,261 | -0.61(-3.07%) |
May 31, 2023 | 20.16 | 20.28 | 19.64 | 19.88 | 4,672,639 | -0.37(-1.83%) |
May 30, 2023 | 20.12 | 20.80 | 20.04 | 20.25 | 2,731,939 | -0.01(-0.05%) |
May 26, 2023 | 20.00 | 20.57 | 19.95 | 20.26 | 2,536,513 | +0.26(+1.30%) |
May 25, 2023 | 20.12 | 20.27 | 19.04 | 20.00 | 4,347,493 | -0.27(-1.33%) |
May 24, 2023 | 20.31 | 20.60 | 20.08 | 20.27 | 2,051,977 | -0.25(-1.22%) |
May 23, 2023 | 20.85 | 21.49 | 20.51 | 20.52 | 3,931,458 | -0.52(-2.47%) |
May 22, 2023 | 21.83 | 22.03 | 20.69 | 21.04 | 5,732,070 | -0.81(-3.71%) |
May 19, 2023 | 22.33 | 22.80 | 21.73 | 21.85 | 4,102,892 | -0.76(-3.36%) |
May 18, 2023 | 23.09 | 23.48 | 22.28 | 22.61 | 9,354,403 | -0.50(-2.16%) |
May 17, 2023 | 22.77 | 23.43 | 22.77 | 23.11 | 11,641,263 | +0.10(+0.43%) |
May 16, 2023 | 22.61 | 23.78 | 22.52 | 23.01 | 29,518,052 | -0.80(-3.36%) |
May 15, 2023 | 24.15 | 24.15 | 23.41 | 23.81 | 1,567,271 | -0.34(-1.41%) |
May 12, 2023 | 25.34 | 25.58 | 24.03 | 24.15 | 1,420,160 | -1.02(-4.05%) |
May 11, 2023 | 25.12 | 26.15 | 24.72 | 25.17 | 1,677,234 | +0.18(+0.72%) |
May 10, 2023 | 26.75 | 26.75 | 23.90 | 24.99 | 4,604,360 | -1.02(-3.92%) |
May 09, 2023 | 25.75 | 26.34 | 25.37 | 26.01 | 2,245,051 | +0.14(+0.54%) |
May 08, 2023 | 24.58 | 25.98 | 24.21 | 25.87 | 2,047,652 | +1.36(+5.55%) |
May 05, 2023 | 24.21 | 24.82 | 24.17 | 24.51 | 1,409,621 | +0.22(+0.91%) |
May 04, 2023 | 23.54 | 24.36 | 22.62 | 24.29 | 3,677,570 | +0.57(+2.40%) |
May 03, 2023 | 23.67 | 24.09 | 23.31 | 23.72 | 1,384,948 | +0.01(+0.04%) |
May 02, 2023 | 24.25 | 24.37 | 23.62 | 23.71 | 1,189,107 | -0.59(-2.43%) |
May 01, 2023 | 24.25 | 24.41 | 23.91 | 24.30 | 1,347,427 | +0.03(+0.12%) |
Apr 28, 2023 | 24.56 | 24.56 | 24.16 | 24.27 | 1,347,283 | -0.48(-1.94%) |
Apr 27, 2023 | 24.66 | 24.96 | 24.37 | 24.75 | 1,802,049 | +0.20(+0.81%) |
Apr 26, 2023 | 25.40 | 25.48 | 24.40 | 24.55 | 1,402,899 | -0.62(-2.46%) |
Apr 25, 2023 | 24.97 | 25.59 | 24.82 | 25.17 | 2,193,478 | +0.15(+0.60%) |
Apr 24, 2023 | 25.10 | 25.27 | 24.84 | 25.02 | 1,937,612 | +0.01(+0.04%) |
Apr 21, 2023 | 24.80 | 25.34 | 24.75 | 25.01 | 2,863,047 | +0.08(+0.32%) |
Apr 20, 2023 | 26.21 | 26.47 | 24.91 | 24.93 | 2,907,593 | -1.63(-6.14%) |
Apr 19, 2023 | 28.20 | 28.38 | 26.54 | 26.56 | 3,427,760 | -1.62(-5.75%) |
Apr 18, 2023 | 27.75 | 28.27 | 27.53 | 28.18 | 2,537,186 | +0.72(+2.62%) |
Apr 17, 2023 | 28.99 | 28.99 | 27.41 | 27.46 | 2,498,661 | -1.00(-3.51%) |
Apr 14, 2023 | 27.66 | 28.47 | 27.30 | 28.46 | 2,939,565 | +0.77(+2.78%) |
Apr 13, 2023 | 27.96 | 28.47 | 27.69 | 27.69 | 1,986,476 | -0.04(-0.14%) |
Apr 12, 2023 | 27.81 | 28.04 | 27.50 | 27.73 | 2,607,930 | +0.13(+0.47%) |
Apr 11, 2023 | 26.82 | 27.70 | 26.74 | 27.60 | 3,142,419 | +0.76(+2.83%) |
Apr 10, 2023 | 26.03 | 26.87 | 25.77 | 26.84 | 1,691,108 | +0.70(+2.68%) |
Apr 06, 2023 | 25.80 | 26.20 | 25.55 | 26.14 | 1,744,492 | +0.27(+1.04%) |
Apr 05, 2023 | 25.24 | 26.23 | 25.12 | 25.87 | 3,963,565 | +0.59(+2.33%) |
Apr 04, 2023 | 25.49 | 25.54 | 24.70 | 25.28 | 3,665,924 | -0.07(-0.28%) |
Apr 03, 2023 | 24.02 | 25.58 | 23.55 | 25.35 | 3,785,429 | +1.60(+6.74%) |
Mar 31, 2023 | 23.50 | 24.02 | 22.63 | 23.75 | 6,536,279 | +0.38(+1.63%) |
Mar 30, 2023 | 26.94 | 27.18 | 22.34 | 23.37 | 10,642,050 | -3.42(-12.77%) |
Mar 29, 2023 | 27.53 | 27.88 | 26.60 | 26.79 | 4,252,125 | -0.43(-1.58%) |
Mar 28, 2023 | 28.54 | 28.93 | 27.15 | 27.22 | 4,026,984 | -1.33(-4.66%) |
Mar 27, 2023 | 28.80 | 29.44 | 28.42 | 28.55 | 3,149,859 | -0.14(-0.49%) |
Mar 24, 2023 | 28.42 | 28.98 | 28.31 | 28.69 | 4,724,795 | +0.29(+1.02%) |
Mar 23, 2023 | 28.18 | 28.98 | 27.94 | 28.40 | 2,189,190 | +0.60(+2.16%) |
Mar 22, 2023 | 27.92 | 28.46 | 27.54 | 27.80 | 3,553,577 | -0.12(-0.43%) |
Mar 21, 2023 | 27.10 | 28.14 | 27.02 | 27.92 | 2,656,473 | +1.02(+3.79%) |
Mar 20, 2023 | 26.07 | 27.02 | 25.78 | 26.90 | 2,647,670 | +0.20(+0.75%) |
Mar 17, 2023 | 25.83 | 27.00 | 25.80 | 26.70 | 4,168,456 | +0.62(+2.38%) |
Mar 16, 2023 | 24.21 | 26.25 | 23.88 | 26.08 | 3,358,272 | +2.17(+9.08%) |
Mar 15, 2023 | 24.06 | 24.11 | 23.46 | 23.91 | 1,999,668 | +0.23(+0.97%) |
Mar 14, 2023 | 23.52 | 23.80 | 23.23 | 23.68 | 1,508,835 | +0.62(+2.69%) |
Mar 13, 2023 | 22.67 | 23.61 | 22.39 | 23.06 | 1,191,251 | +0.22(+0.96%) |
Mar 10, 2023 | 23.70 | 23.70 | 22.09 | 22.84 | 5,298,077 | -0.83(-3.51%) |
Mar 09, 2023 | 24.56 | 24.65 | 23.51 | 23.67 | 1,401,471 | -0.78(-3.19%) |
Mar 08, 2023 | 24.82 | 24.82 | 23.85 | 24.45 | 1,826,108 | -0.35(-1.41%) |
Mar 07, 2023 | 24.40 | 25.15 | 24.18 | 24.80 | 1,797,125 | +0.45(+1.85%) |
Mar 06, 2023 | 24.93 | 25.39 | 24.34 | 24.35 | 2,419,580 | -0.87(-3.45%) |
Mar 03, 2023 | 24.51 | 25.81 | 24.51 | 25.22 | 3,690,039 | +0.75(+3.06%) |
Mar 02, 2023 | 23.60 | 24.78 | 21.18 | 24.47 | 7,687,719 | +3.38(+16.03%) |