Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.55 | 21.00 | 19.68 | 19.76 | 1,747,246 | -1.01(-4.86%) |
Feb 28, 2024 | 21.21 | 21.40 | 20.60 | 20.77 | 725,484 | -0.61(-2.85%) |
Feb 27, 2024 | 22.06 | 22.23 | 21.25 | 21.38 | 920,151 | -0.53(-2.42%) |
Feb 26, 2024 | 21.72 | 22.16 | 21.32 | 21.91 | 947,410 | -0.06(-0.27%) |
Feb 23, 2024 | 20.62 | 22.92 | 20.25 | 21.97 | 1,712,608 | -0.56(-2.49%) |
Feb 22, 2024 | 21.80 | 22.60 | 21.80 | 22.53 | 927,752 | +0.61(+2.78%) |
Feb 21, 2024 | 21.81 | 22.22 | 21.65 | 21.92 | 469,887 | +0.24(+1.11%) |
Feb 20, 2024 | 21.88 | 22.23 | 21.41 | 21.68 | 801,624 | -0.37(-1.68%) |
Feb 16, 2024 | 21.76 | 22.26 | 21.35 | 22.05 | 812,808 | +0.26(+1.19%) |
Feb 15, 2024 | 20.82 | 21.87 | 20.81 | 21.79 | 706,221 | +1.02(+4.91%) |
Feb 14, 2024 | 20.98 | 21.14 | 20.65 | 20.77 | 557,022 | +0.07(+0.34%) |
Feb 13, 2024 | 20.88 | 21.14 | 20.40 | 20.70 | 694,871 | -0.49(-2.31%) |
Feb 12, 2024 | 20.82 | 21.31 | 20.82 | 21.19 | 590,758 | +0.56(+2.71%) |
Feb 09, 2024 | 20.48 | 20.70 | 20.30 | 20.63 | 568,988 | +0.14(+0.68%) |
Feb 08, 2024 | 20.08 | 20.59 | 19.87 | 20.49 | 576,494 | +0.46(+2.30%) |
Feb 07, 2024 | 20.33 | 20.45 | 19.77 | 20.03 | 628,448 | -0.22(-1.09%) |
Feb 06, 2024 | 20.32 | 20.50 | 20.18 | 20.25 | 503,779 | +0.03(+0.15%) |
Feb 05, 2024 | 19.96 | 20.44 | 19.76 | 20.22 | 708,355 | +0.06(+0.30%) |
Feb 02, 2024 | 20.67 | 20.77 | 20.16 | 20.16 | 941,769 | -0.71(-3.40%) |
Feb 01, 2024 | 20.86 | 20.97 | 20.49 | 20.87 | 1,269,102 | +0.09(+0.43%) |
Jan 31, 2024 | 21.46 | 21.46 | 20.70 | 20.78 | 1,020,977 | -0.57(-2.67%) |
Jan 30, 2024 | 20.83 | 21.38 | 20.23 | 21.35 | 1,080,295 | -0.24(-1.11%) |
Jan 29, 2024 | 21.39 | 21.59 | 21.21 | 21.59 | 410,905 | +0.08(+0.37%) |
Jan 26, 2024 | 21.36 | 21.62 | 21.06 | 21.51 | 429,241 | +0.26(+1.22%) |
Jan 25, 2024 | 21.21 | 21.30 | 20.66 | 21.25 | 820,394 | +0.39(+1.87%) |
Jan 24, 2024 | 20.97 | 21.06 | 20.46 | 20.86 | 1,161,396 | +0.18(+0.87%) |
Jan 23, 2024 | 20.68 | 20.93 | 20.51 | 20.68 | 714,079 | +0.09(+0.44%) |
Jan 22, 2024 | 20.26 | 20.76 | 20.22 | 20.59 | 813,913 | +0.38(+1.88%) |
Jan 19, 2024 | 20.21 | 20.26 | 19.78 | 20.21 | 825,432 | +0.18(+0.90%) |
Jan 18, 2024 | 19.54 | 20.08 | 19.51 | 20.03 | 625,792 | +0.59(+3.03%) |
Jan 17, 2024 | 19.02 | 19.71 | 18.95 | 19.44 | 715,507 | +0.11(+0.57%) |
Jan 16, 2024 | 19.46 | 19.58 | 19.22 | 19.33 | 683,013 | -0.37(-1.88%) |
Jan 12, 2024 | 19.77 | 19.77 | 19.16 | 19.70 | 677,336 | +0.53(+2.76%) |
Jan 11, 2024 | 19.20 | 19.26 | 18.95 | 19.17 | 709,636 | +0.06(+0.31%) |
Jan 10, 2024 | 19.41 | 19.47 | 18.99 | 19.11 | 648,791 | -0.39(-2.00%) |
Jan 09, 2024 | 20.27 | 20.27 | 19.42 | 19.50 | 677,812 | -0.91(-4.46%) |
Jan 08, 2024 | 20.23 | 20.41 | 19.67 | 20.41 | 705,047 | -0.35(-1.69%) |
Jan 05, 2024 | 20.32 | 20.79 | 20.32 | 20.76 | 669,459 | +0.55(+2.72%) |
Jan 04, 2024 | 20.72 | 20.79 | 20.14 | 20.21 | 588,672 | -0.41(-1.99%) |
Jan 03, 2024 | 20.70 | 21.06 | 20.49 | 20.62 | 1,019,350 | -0.03(-0.15%) |
Jan 02, 2024 | 21.41 | 21.59 | 20.59 | 20.65 | 577,966 | -0.63(-2.96%) |
Dec 29, 2023 | 21.66 | 21.66 | 21.17 | 21.28 | 726,721 | -0.34(-1.57%) |
Dec 28, 2023 | 22.17 | 22.26 | 21.59 | 21.62 | 530,413 | -0.70(-3.14%) |
Dec 27, 2023 | 22.23 | 22.41 | 22.15 | 22.32 | 429,984 | +0.05(+0.22%) |
Dec 26, 2023 | 21.99 | 22.37 | 21.83 | 22.27 | 490,885 | +0.67(+3.10%) |
Dec 22, 2023 | 21.97 | 21.98 | 21.44 | 21.60 | 626,885 | -0.12(-0.55%) |
Dec 21, 2023 | 21.20 | 21.73 | 21.14 | 21.72 | 902,132 | +0.50(+2.36%) |
Dec 20, 2023 | 21.17 | 21.73 | 21.05 | 21.22 | 1,079,907 | +0.04(+0.19%) |
Dec 19, 2023 | 20.88 | 21.21 | 20.66 | 21.18 | 631,523 | +0.49(+2.37%) |
Dec 18, 2023 | 20.92 | 21.29 | 20.65 | 20.69 | 574,037 | +0.24(+1.17%) |
Dec 15, 2023 | 20.61 | 20.61 | 20.10 | 20.45 | 1,972,644 | +0.01(+0.05%) |
Dec 14, 2023 | 20.15 | 20.56 | 20.11 | 20.44 | 641,631 | +0.80(+4.07%) |
Dec 13, 2023 | 19.17 | 19.68 | 18.82 | 19.64 | 590,370 | +0.67(+3.53%) |
Dec 12, 2023 | 19.09 | 19.22 | 18.66 | 18.97 | 870,460 | -0.53(-2.72%) |
Dec 11, 2023 | 19.46 | 19.80 | 19.37 | 19.50 | 764,621 | +0.13(+0.67%) |
Dec 08, 2023 | 19.37 | 19.54 | 19.15 | 19.37 | 641,871 | +0.25(+1.31%) |
Dec 07, 2023 | 19.35 | 19.46 | 18.84 | 19.12 | 764,990 | -0.06(-0.31%) |
Dec 06, 2023 | 20.26 | 20.53 | 19.15 | 19.18 | 814,435 | -1.19(-5.84%) |
Dec 05, 2023 | 20.68 | 20.68 | 20.25 | 20.37 | 546,037 | -0.32(-1.55%) |
Dec 04, 2023 | 20.46 | 20.70 | 20.27 | 20.69 | 1,007,864 | +0.04(+0.19%) |
Dec 01, 2023 | 20.59 | 21.29 | 20.48 | 20.65 | 936,457 | -0.01(-0.05%) |
Nov 30, 2023 | 21.09 | 21.73 | 20.56 | 20.66 | 1,186,736 | -0.12(-0.58%) |
Nov 29, 2023 | 21.17 | 21.31 | 20.72 | 20.78 | 702,700 | -0.09(-0.43%) |
Nov 28, 2023 | 20.97 | 21.06 | 20.59 | 20.87 | 633,529 | +0.04(+0.19%) |
Nov 27, 2023 | 20.89 | 20.93 | 20.59 | 20.83 | 959,268 | -0.11(-0.53%) |
Nov 24, 2023 | 20.74 | 21.19 | 20.70 | 20.94 | 311,376 | +0.28(+1.36%) |
Nov 22, 2023 | 20.26 | 20.72 | 20.01 | 20.66 | 375,659 | -0.14(-0.67%) |
Nov 21, 2023 | 20.72 | 21.03 | 20.60 | 20.80 | 703,606 | -0.22(-1.05%) |
Nov 20, 2023 | 21.11 | 21.27 | 20.94 | 21.02 | 539,093 | +0.11(+0.53%) |
Nov 17, 2023 | 20.71 | 21.06 | 20.55 | 20.91 | 743,886 | +0.55(+2.70%) |
Nov 16, 2023 | 21.18 | 21.48 | 20.03 | 20.36 | 1,096,946 | -1.17(-5.43%) |
Nov 15, 2023 | 21.93 | 22.36 | 21.50 | 21.53 | 643,009 | -0.64(-2.89%) |
Nov 14, 2023 | 22.00 | 22.22 | 21.72 | 22.17 | 736,173 | +0.60(+2.78%) |
Nov 13, 2023 | 21.56 | 21.72 | 21.32 | 21.57 | 471,099 | +0.02(+0.09%) |
Nov 10, 2023 | 21.48 | 21.77 | 21.19 | 21.55 | 703,829 | +0.34(+1.60%) |
Nov 09, 2023 | 21.27 | 21.57 | 20.95 | 21.21 | 924,609 | +0.19(+0.90%) |
Nov 08, 2023 | 20.51 | 21.08 | 20.45 | 21.02 | 928,587 | +0.29(+1.40%) |
Nov 07, 2023 | 21.71 | 21.88 | 20.67 | 20.73 | 1,615,459 | -1.55(-6.96%) |
Nov 06, 2023 | 23.08 | 23.09 | 22.26 | 22.28 | 679,848 | -0.51(-2.24%) |
Nov 03, 2023 | 23.08 | 23.22 | 22.53 | 22.79 | 946,080 | -0.17(-0.74%) |
Nov 02, 2023 | 22.43 | 23.40 | 22.41 | 22.96 | 991,632 | +0.82(+3.70%) |
Nov 01, 2023 | 22.20 | 22.46 | 21.78 | 22.14 | 825,680 | +0.15(+0.68%) |
Oct 31, 2023 | 22.58 | 22.59 | 21.63 | 21.99 | 1,736,507 | -0.57(-2.53%) |
Oct 30, 2023 | 23.45 | 23.82 | 22.25 | 22.56 | 1,181,841 | -0.61(-2.63%) |
Oct 27, 2023 | 22.12 | 23.55 | 22.12 | 23.17 | 1,476,867 | +1.05(+4.75%) |
Oct 26, 2023 | 23.06 | 23.42 | 21.54 | 22.12 | 3,080,572 | -2.01(-8.33%) |
Oct 25, 2023 | 24.75 | 24.95 | 24.12 | 24.13 | 1,208,324 | -0.70(-2.82%) |
Oct 24, 2023 | 24.88 | 25.17 | 24.58 | 24.83 | 864,021 | +0.10(+0.40%) |
Oct 23, 2023 | 24.81 | 25.20 | 24.52 | 24.73 | 727,623 | -0.19(-0.76%) |
Oct 20, 2023 | 25.46 | 25.50 | 24.69 | 24.92 | 880,018 | -0.72(-2.81%) |
Oct 19, 2023 | 25.45 | 25.96 | 25.08 | 25.64 | 847,438 | -0.12(-0.47%) |
Oct 18, 2023 | 26.14 | 26.29 | 25.61 | 25.76 | 803,771 | -0.26(-1.00%) |
Oct 17, 2023 | 25.43 | 26.24 | 25.25 | 26.02 | 1,031,603 | +0.42(+1.64%) |
Oct 16, 2023 | 25.29 | 25.84 | 25.02 | 25.60 | 903,982 | +0.54(+2.15%) |
Oct 13, 2023 | 25.57 | 25.74 | 25.06 | 25.06 | 813,445 | +0.05(+0.20%) |
Oct 12, 2023 | 25.48 | 25.51 | 24.92 | 25.01 | 861,250 | -0.03(-0.12%) |
Oct 11, 2023 | 24.57 | 25.04 | 24.46 | 25.04 | 960,332 | +0.12(+0.48%) |
Oct 10, 2023 | 24.50 | 25.30 | 24.33 | 24.92 | 920,104 | +0.44(+1.80%) |
Oct 09, 2023 | 24.12 | 24.77 | 24.12 | 24.48 | 1,025,357 | +1.07(+4.57%) |
Oct 06, 2023 | 23.27 | 23.85 | 23.05 | 23.41 | 915,451 | +0.13(+0.56%) |
Oct 05, 2023 | 23.73 | 24.30 | 23.25 | 23.28 | 1,052,034 | -0.49(-2.06%) |
Oct 04, 2023 | 24.47 | 24.60 | 23.56 | 23.77 | 1,105,841 | -1.19(-4.77%) |
Oct 03, 2023 | 24.57 | 25.03 | 24.54 | 24.96 | 953,859 | +0.32(+1.30%) |
Oct 02, 2023 | 25.67 | 25.82 | 24.45 | 24.64 | 1,374,695 | -1.08(-4.20%) |
Sep 29, 2023 | 26.90 | 27.03 | 25.60 | 25.72 | 1,385,443 | -1.18(-4.39%) |
Sep 28, 2023 | 26.92 | 27.09 | 26.36 | 26.90 | 1,403,737 | -0.29(-1.07%) |
Sep 27, 2023 | 26.26 | 27.46 | 26.19 | 27.19 | 1,775,841 | +1.16(+4.46%) |
Sep 26, 2023 | 25.38 | 26.15 | 25.21 | 26.03 | 2,031,886 | +0.39(+1.52%) |
Sep 25, 2023 | 24.73 | 25.67 | 25.48 | 25.64 | 1,452,077 | +1.42(+5.86%) |
Sep 22, 2023 | 23.97 | 24.58 | 23.97 | 24.22 | 836,641 | +0.49(+2.06%) |
Sep 21, 2023 | 24.04 | 24.19 | 23.23 | 23.73 | 883,497 | -0.29(-1.21%) |
Sep 20, 2023 | 23.80 | 24.54 | 23.80 | 24.02 | 873,898 | +0.19(+0.80%) |
Sep 19, 2023 | 25.11 | 25.17 | 23.74 | 23.83 | 820,614 | -0.79(-3.21%) |
Sep 18, 2023 | 25.00 | 25.27 | 24.58 | 24.62 | 500,220 | -0.10(-0.40%) |
Sep 15, 2023 | 24.78 | 25.29 | 24.34 | 24.72 | 3,092,828 | -0.37(-1.47%) |
Sep 14, 2023 | 25.43 | 25.43 | 24.86 | 25.09 | 855,604 | +0.10(+0.40%) |
Sep 13, 2023 | 26.10 | 26.35 | 24.81 | 24.99 | 1,220,500 | -1.03(-3.96%) |
Sep 12, 2023 | 25.12 | 26.13 | 25.00 | 26.02 | 1,230,590 | +1.14(+4.58%) |
Sep 11, 2023 | 25.13 | 25.26 | 24.40 | 24.88 | 918,415 | +0.04(+0.16%) |
Sep 08, 2023 | 24.72 | 25.07 | 24.26 | 24.84 | 1,244,018 | -0.03(-0.12%) |
Sep 07, 2023 | 24.50 | 25.60 | 24.50 | 24.87 | 1,520,231 | +0.24(+0.97%) |
Sep 06, 2023 | 24.18 | 24.76 | 23.98 | 24.63 | 1,052,313 | +0.45(+1.86%) |
Sep 05, 2023 | 23.96 | 24.54 | 23.77 | 24.18 | 1,091,655 | +0.15(+0.62%) |
Sep 01, 2023 | 23.23 | 24.75 | 23.18 | 24.03 | 1,350,754 | +1.24(+5.44%) |
Aug 31, 2023 | 23.06 | 23.07 | 22.42 | 22.79 | 1,048,007 | -0.24(-1.04%) |
Aug 30, 2023 | 22.38 | 23.50 | 22.36 | 23.03 | 1,272,512 | +0.82(+3.69%) |
Aug 29, 2023 | 21.68 | 22.30 | 21.46 | 22.21 | 535,037 | +0.51(+2.35%) |
Aug 28, 2023 | 21.59 | 22.33 | 21.45 | 21.70 | 721,617 | +0.23(+1.07%) |
Aug 25, 2023 | 21.97 | 22.00 | 21.27 | 21.47 | 778,497 | -0.33(-1.51%) |
Aug 24, 2023 | 21.89 | 22.52 | 21.68 | 21.80 | 1,000,271 | -0.25(-1.13%) |
Aug 23, 2023 | 21.04 | 22.06 | 20.79 | 22.05 | 652,875 | +0.68(+3.18%) |
Aug 22, 2023 | 21.39 | 21.48 | 21.08 | 21.37 | 602,000 | +0.05(+0.23%) |
Aug 21, 2023 | 21.53 | 21.77 | 21.09 | 21.32 | 624,361 | -0.12(-0.56%) |
Aug 18, 2023 | 20.74 | 21.58 | 20.74 | 21.44 | 521,887 | +0.38(+1.80%) |
Aug 17, 2023 | 21.70 | 21.98 | 20.78 | 21.06 | 963,027 | -0.29(-1.36%) |
Aug 16, 2023 | 21.43 | 21.66 | 21.29 | 21.35 | 734,042 | +0.07(+0.33%) |
Aug 15, 2023 | 21.30 | 21.38 | 20.98 | 21.28 | 427,350 | -0.24(-1.12%) |
Aug 14, 2023 | 21.84 | 21.87 | 21.19 | 21.52 | 922,591 | -0.45(-2.05%) |
Aug 11, 2023 | 21.73 | 22.21 | 21.53 | 21.97 | 758,995 | +0.67(+3.15%) |
Aug 10, 2023 | 21.01 | 22.17 | 20.89 | 21.30 | 1,584,436 | +0.20(+0.95%) |
Aug 09, 2023 | 21.34 | 21.94 | 21.05 | 21.10 | 943,214 | -0.02(-0.09%) |
Aug 08, 2023 | 20.47 | 21.13 | 20.20 | 21.12 | 801,601 | +0.27(+1.29%) |
Aug 07, 2023 | 21.34 | 21.46 | 20.50 | 20.85 | 804,414 | -0.57(-2.66%) |
Aug 04, 2023 | 21.47 | 21.88 | 21.19 | 21.42 | 763,104 | -0.02(-0.09%) |
Aug 03, 2023 | 21.45 | 21.73 | 21.28 | 21.44 | 761,282 | -0.06(-0.28%) |
Aug 02, 2023 | 21.49 | 21.72 | 20.98 | 21.50 | 765,602 | -0.35(-1.60%) |
Aug 01, 2023 | 22.16 | 22.34 | 21.41 | 21.85 | 1,147,740 | -0.60(-2.67%) |
Jul 31, 2023 | 22.49 | 22.81 | 22.20 | 22.45 | 885,913 | +0.24(+1.08%) |
Jul 28, 2023 | 21.34 | 22.23 | 21.27 | 22.21 | 933,564 | +1.13(+5.36%) |
Jul 27, 2023 | 21.08 | 22.49 | 20.57 | 21.08 | 2,707,926 | -2.56(-10.83%) |
Jul 26, 2023 | 23.29 | 23.75 | 23.11 | 23.64 | 1,098,523 | -0.02(-0.08%) |
Jul 25, 2023 | 23.52 | 23.80 | 23.34 | 23.66 | 645,465 | +0.10(+0.42%) |
Jul 24, 2023 | 23.29 | 23.75 | 23.07 | 23.56 | 671,944 | +0.44(+1.90%) |
Jul 21, 2023 | 23.35 | 23.45 | 22.87 | 23.12 | 795,204 | -0.19(-0.82%) |
Jul 20, 2023 | 23.29 | 23.55 | 22.80 | 23.31 | 713,886 | +0.15(+0.65%) |
Jul 19, 2023 | 23.00 | 23.56 | 22.85 | 23.16 | 861,000 | -0.02(-0.09%) |
Jul 18, 2023 | 22.02 | 23.55 | 22.01 | 23.18 | 1,086,282 | +0.90(+4.04%) |
Jul 17, 2023 | 22.09 | 22.52 | 21.86 | 22.28 | 721,734 | +0.23(+1.04%) |
Jul 14, 2023 | 22.30 | 22.32 | 21.84 | 22.05 | 642,673 | -0.28(-1.25%) |
Jul 13, 2023 | 22.33 | 22.69 | 21.97 | 22.33 | 927,996 | +0.05(+0.22%) |
Jul 12, 2023 | 22.75 | 22.90 | 21.97 | 22.28 | 1,355,536 | -0.16(-0.71%) |
Jul 11, 2023 | 22.10 | 22.55 | 21.80 | 22.44 | 1,360,719 | +0.45(+2.05%) |
Jul 10, 2023 | 21.56 | 22.84 | 21.52 | 21.99 | 2,180,168 | +0.46(+2.14%) |
Jul 07, 2023 | 18.93 | 21.72 | 18.93 | 21.53 | 1,913,411 | +2.50(+13.14%) |
Jul 06, 2023 | 18.93 | 19.20 | 18.56 | 19.03 | 761,258 | -0.18(-0.94%) |
Jul 05, 2023 | 19.32 | 19.83 | 19.14 | 19.21 | 1,032,861 | -0.07(-0.36%) |
Jul 03, 2023 | 18.82 | 19.29 | 18.72 | 19.28 | 511,935 | +0.58(+3.10%) |
Jun 30, 2023 | 18.42 | 18.75 | 18.12 | 18.70 | 1,012,805 | +0.50(+2.75%) |
Jun 29, 2023 | 18.10 | 18.45 | 18.03 | 18.20 | 423,838 | +0.30(+1.68%) |
Jun 28, 2023 | 17.85 | 17.93 | 17.57 | 17.90 | 380,891 | +0.01(+0.06%) |
Jun 27, 2023 | 17.72 | 18.17 | 17.69 | 17.89 | 477,232 | +0.08(+0.45%) |
Jun 26, 2023 | 17.12 | 18.02 | 17.07 | 17.81 | 620,645 | +0.68(+3.97%) |
Jun 23, 2023 | 16.95 | 17.24 | 16.80 | 17.13 | 1,290,675 | -0.27(-1.55%) |
Jun 22, 2023 | 17.82 | 17.91 | 17.33 | 17.40 | 551,123 | -0.71(-3.92%) |
Jun 21, 2023 | 17.52 | 18.48 | 17.52 | 18.11 | 791,234 | +0.41(+2.32%) |
Jun 20, 2023 | 17.75 | 17.82 | 17.16 | 17.70 | 806,153 | -0.27(-1.50%) |
Jun 16, 2023 | 17.98 | 18.02 | 17.28 | 17.97 | 1,895,206 | +0.17(+0.96%) |
Jun 15, 2023 | 17.47 | 17.85 | 17.46 | 17.80 | 506,421 | +0.38(+2.18%) |
Jun 14, 2023 | 17.88 | 17.93 | 17.22 | 17.42 | 528,759 | -0.25(-1.41%) |
Jun 13, 2023 | 17.91 | 18.59 | 17.66 | 17.67 | 735,294 | +0.12(+0.68%) |
Jun 12, 2023 | 17.44 | 17.63 | 17.14 | 17.55 | 886,691 | -0.26(-1.46%) |
Jun 09, 2023 | 18.11 | 18.29 | 17.71 | 17.81 | 459,820 | -0.34(-1.87%) |
Jun 08, 2023 | 17.86 | 18.55 | 17.85 | 18.15 | 729,851 | +0.22(+1.23%) |
Jun 07, 2023 | 17.42 | 18.07 | 17.41 | 17.93 | 901,727 | +0.62(+3.58%) |
Jun 06, 2023 | 16.72 | 17.64 | 16.61 | 17.31 | 614,336 | +0.30(+1.76%) |
Jun 05, 2023 | 17.24 | 17.67 | 16.68 | 17.01 | 640,559 | -0.30(-1.73%) |
Jun 02, 2023 | 16.59 | 17.53 | 16.53 | 17.31 | 822,959 | +1.14(+7.05%) |
Jun 01, 2023 | 15.36 | 16.20 | 15.31 | 16.17 | 567,541 | +0.86(+5.62%) |
May 31, 2023 | 15.44 | 15.72 | 14.99 | 15.31 | 1,048,127 | -0.50(-3.16%) |
May 30, 2023 | 15.95 | 16.10 | 15.71 | 15.81 | 453,022 | -0.50(-3.07%) |
May 26, 2023 | 16.24 | 16.38 | 16.01 | 16.31 | 419,642 | +0.21(+1.30%) |
May 25, 2023 | 16.48 | 16.48 | 15.88 | 16.10 | 592,561 | -0.79(-4.68%) |
May 24, 2023 | 16.67 | 16.98 | 16.36 | 16.89 | 639,499 | +0.22(+1.32%) |
May 23, 2023 | 16.53 | 16.90 | 16.35 | 16.67 | 851,750 | +0.16(+0.97%) |
May 22, 2023 | 16.32 | 16.74 | 16.21 | 16.51 | 467,428 | +0.23(+1.41%) |
May 19, 2023 | 16.49 | 16.58 | 16.08 | 16.28 | 410,714 | +0.03(+0.18%) |
May 18, 2023 | 16.13 | 16.26 | 15.72 | 16.25 | 537,421 | -0.15(-0.91%) |
May 17, 2023 | 16.31 | 16.56 | 16.07 | 16.40 | 567,867 | +0.18(+1.11%) |
May 16, 2023 | 16.29 | 16.39 | 15.97 | 16.22 | 551,307 | -0.24(-1.46%) |
May 15, 2023 | 16.33 | 16.81 | 16.30 | 16.46 | 446,097 | +0.26(+1.60%) |
May 12, 2023 | 16.27 | 16.55 | 16.07 | 16.20 | 467,030 | +0.03(+0.19%) |
May 11, 2023 | 16.62 | 16.87 | 15.99 | 16.17 | 579,548 | -0.81(-4.77%) |
May 10, 2023 | 17.18 | 17.18 | 16.65 | 16.98 | 689,930 | +0.04(+0.24%) |
May 09, 2023 | 16.73 | 17.13 | 16.65 | 16.94 | 341,412 | +0.00(+0.00%) |
May 08, 2023 | 17.46 | 17.51 | 16.87 | 16.94 | 534,201 | -0.10(-0.59%) |
May 05, 2023 | 17.20 | 17.58 | 16.91 | 17.04 | 676,080 | +0.52(+3.15%) |
May 04, 2023 | 16.27 | 16.62 | 16.10 | 16.52 | 594,123 | +0.13(+0.79%) |
May 03, 2023 | 16.07 | 16.84 | 16.01 | 16.39 | 701,392 | +0.05(+0.31%) |
May 02, 2023 | 16.91 | 16.92 | 16.20 | 16.34 | 1,167,620 | -0.85(-4.94%) |
May 01, 2023 | 17.35 | 17.61 | 16.98 | 17.19 | 857,095 | -0.54(-3.05%) |
Apr 28, 2023 | 17.07 | 17.88 | 16.84 | 17.73 | 680,865 | +0.51(+2.96%) |
Apr 27, 2023 | 16.83 | 17.40 | 16.71 | 17.22 | 1,056,434 | +0.41(+2.44%) |
Apr 26, 2023 | 16.82 | 17.48 | 16.73 | 16.81 | 944,594 | -0.25(-1.47%) |
Apr 25, 2023 | 17.44 | 17.56 | 17.04 | 17.06 | 764,093 | -0.71(-4.00%) |
Apr 24, 2023 | 17.01 | 17.85 | 16.89 | 17.77 | 610,361 | +0.73(+4.28%) |
Apr 21, 2023 | 17.64 | 17.64 | 17.04 | 17.04 | 725,831 | -0.53(-3.02%) |
Apr 20, 2023 | 17.50 | 17.74 | 17.31 | 17.57 | 800,677 | -0.28(-1.57%) |
Apr 19, 2023 | 17.93 | 18.13 | 17.47 | 17.85 | 522,962 | -0.34(-1.87%) |
Apr 18, 2023 | 18.15 | 18.26 | 17.95 | 18.19 | 681,699 | +0.00(+0.00%) |
Apr 17, 2023 | 18.16 | 18.21 | 17.95 | 18.19 | 418,332 | +0.05(+0.28%) |
Apr 14, 2023 | 18.24 | 18.32 | 17.88 | 18.14 | 708,891 | +0.09(+0.50%) |
Apr 13, 2023 | 18.11 | 18.30 | 18.04 | 18.05 | 628,646 | -0.13(-0.72%) |
Apr 12, 2023 | 17.96 | 18.32 | 17.84 | 18.18 | 802,263 | +0.41(+2.31%) |
Apr 11, 2023 | 17.63 | 18.06 | 17.36 | 17.77 | 593,412 | +0.18(+1.02%) |
Apr 10, 2023 | 17.21 | 17.91 | 17.21 | 17.59 | 612,445 | +0.40(+2.33%) |
Apr 06, 2023 | 17.46 | 17.47 | 17.14 | 17.19 | 462,849 | -0.26(-1.49%) |
Apr 05, 2023 | 17.50 | 17.62 | 17.06 | 17.45 | 607,930 | +0.00(+0.00%) |
Apr 04, 2023 | 18.30 | 18.30 | 17.15 | 17.45 | 895,149 | -0.86(-4.70%) |
Apr 03, 2023 | 18.66 | 19.00 | 18.11 | 18.31 | 1,121,614 | +0.68(+3.86%) |
Mar 31, 2023 | 17.65 | 17.77 | 17.43 | 17.63 | 974,803 | +0.18(+1.03%) |
Mar 30, 2023 | 17.71 | 17.77 | 17.35 | 17.45 | 734,918 | -0.09(-0.51%) |
Mar 29, 2023 | 17.82 | 17.82 | 17.25 | 17.54 | 485,460 | +0.06(+0.34%) |
Mar 28, 2023 | 16.73 | 17.65 | 16.73 | 17.48 | 698,037 | +0.46(+2.70%) |
Mar 27, 2023 | 16.63 | 17.18 | 16.27 | 17.02 | 767,004 | +0.83(+5.13%) |
Mar 24, 2023 | 15.95 | 16.38 | 15.75 | 16.19 | 870,503 | -0.24(-1.46%) |
Mar 23, 2023 | 17.18 | 17.36 | 16.20 | 16.43 | 1,198,845 | -0.51(-3.01%) |
Mar 22, 2023 | 17.79 | 17.79 | 16.94 | 16.94 | 1,093,452 | -0.85(-4.78%) |
Mar 21, 2023 | 17.88 | 18.18 | 17.60 | 17.79 | 1,045,252 | +0.72(+4.22%) |
Mar 20, 2023 | 16.78 | 17.30 | 16.78 | 17.07 | 1,289,007 | +0.52(+3.14%) |
Mar 17, 2023 | 16.87 | 16.91 | 16.35 | 16.55 | 2,918,919 | -0.61(-3.55%) |
Mar 16, 2023 | 16.27 | 17.38 | 16.14 | 17.16 | 971,245 | +0.29(+1.72%) |
Mar 15, 2023 | 17.01 | 17.46 | 16.41 | 16.87 | 1,462,368 | -1.22(-6.74%) |
Mar 14, 2023 | 18.25 | 18.77 | 17.61 | 18.09 | 977,512 | +0.25(+1.40%) |
Mar 13, 2023 | 18.10 | 18.72 | 17.70 | 17.84 | 1,224,908 | -1.20(-6.30%) |
Mar 10, 2023 | 19.45 | 19.74 | 18.89 | 19.04 | 983,215 | -0.45(-2.31%) |
Mar 09, 2023 | 21.29 | 21.44 | 19.43 | 19.49 | 1,240,551 | -1.53(-7.28%) |
Mar 08, 2023 | 21.16 | 21.33 | 20.63 | 21.02 | 748,760 | -0.24(-1.13%) |
Mar 07, 2023 | 21.55 | 21.70 | 21.00 | 21.26 | 923,010 | -0.44(-2.03%) |
Mar 06, 2023 | 22.03 | 22.10 | 21.35 | 21.70 | 1,278,132 | -0.41(-1.85%) |
Mar 03, 2023 | 21.45 | 22.26 | 21.32 | 22.11 | 701,074 | +0.33(+1.52%) |
Mar 02, 2023 | 21.53 | 21.92 | 21.31 | 21.78 | 1,036,980 | +0.44(+2.06%) |