Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.26 | 25.52 | 24.99 | 25.19 | 314,134 | +0.02(+0.08%) |
Mar 27, 2024 | 24.32 | 25.20 | 24.32 | 25.17 | 370,105 | +1.06(+4.40%) |
Mar 26, 2024 | 24.63 | 24.71 | 24.10 | 24.11 | 676,314 | -0.28(-1.14%) |
Mar 25, 2024 | 24.79 | 25.08 | 24.38 | 24.39 | 248,024 | -0.32(-1.28%) |
Mar 22, 2024 | 25.03 | 25.03 | 24.60 | 24.70 | 405,835 | -0.32(-1.27%) |
Mar 21, 2024 | 24.68 | 25.17 | 24.66 | 25.02 | 516,601 | +0.50(+2.02%) |
Mar 20, 2024 | 23.58 | 24.80 | 23.49 | 24.52 | 444,234 | +0.81(+3.43%) |
Mar 19, 2024 | 23.62 | 23.95 | 23.60 | 23.71 | 332,648 | +0.10(+0.42%) |
Mar 18, 2024 | 23.69 | 23.93 | 23.45 | 23.61 | 325,837 | -0.18(-0.75%) |
Mar 15, 2024 | 23.26 | 23.81 | 23.26 | 23.79 | 1,560,434 | +0.37(+1.57%) |
Mar 14, 2024 | 23.90 | 23.95 | 23.13 | 23.42 | 632,959 | -0.65(-2.72%) |
Mar 13, 2024 | 23.91 | 24.35 | 23.91 | 24.08 | 212,581 | +0.03(+0.12%) |
Mar 12, 2024 | 24.35 | 24.52 | 23.88 | 24.05 | 329,189 | -0.40(-1.65%) |
Mar 11, 2024 | 24.76 | 24.79 | 24.45 | 24.45 | 212,915 | -0.28(-1.12%) |
Mar 08, 2024 | 25.15 | 25.34 | 24.62 | 24.73 | 306,160 | -0.03(-0.12%) |
Mar 07, 2024 | 25.02 | 25.23 | 24.59 | 24.76 | 417,013 | +0.16(+0.64%) |
Mar 06, 2024 | 24.52 | 25.06 | 24.03 | 24.60 | 421,626 | +0.20(+0.81%) |
Mar 05, 2024 | 23.19 | 24.49 | 23.13 | 24.40 | 420,084 | +1.10(+4.73%) |
Mar 04, 2024 | 23.61 | 24.00 | 23.21 | 23.30 | 277,339 | -0.36(-1.54%) |
Mar 01, 2024 | 23.64 | 23.71 | 23.15 | 23.66 | 276,205 | -0.11(-0.46%) |
Feb 29, 2024 | 23.80 | 24.16 | 23.42 | 23.77 | 309,278 | +0.54(+2.33%) |
Feb 28, 2024 | 23.31 | 23.56 | 23.20 | 23.23 | 266,833 | -0.38(-1.63%) |
Feb 27, 2024 | 23.78 | 23.88 | 23.47 | 23.62 | 238,297 | +0.11(+0.46%) |
Feb 26, 2024 | 23.62 | 23.76 | 23.29 | 23.51 | 250,752 | -0.10(-0.42%) |
Feb 23, 2024 | 23.67 | 24.07 | 23.53 | 23.61 | 371,065 | -0.08(-0.33%) |
Feb 22, 2024 | 23.74 | 24.06 | 23.39 | 23.68 | 330,783 | -0.18(-0.74%) |
Feb 21, 2024 | 23.98 | 24.05 | 23.75 | 23.86 | 418,427 | -0.31(-1.26%) |
Feb 20, 2024 | 24.25 | 24.61 | 24.14 | 24.17 | 257,323 | -0.48(-1.96%) |
Feb 16, 2024 | 24.74 | 24.93 | 24.52 | 24.65 | 303,193 | -0.41(-1.65%) |
Feb 15, 2024 | 24.40 | 25.32 | 24.22 | 25.06 | 426,851 | +0.93(+3.84%) |
Feb 14, 2024 | 24.33 | 24.66 | 23.65 | 24.14 | 428,020 | +0.20(+0.82%) |
Feb 13, 2024 | 23.95 | 24.43 | 23.32 | 23.94 | 674,310 | -1.01(-4.06%) |
Feb 12, 2024 | 24.26 | 25.30 | 24.26 | 24.95 | 439,430 | +0.61(+2.51%) |
Feb 09, 2024 | 24.01 | 24.47 | 23.58 | 24.34 | 322,981 | +0.40(+1.69%) |
Feb 08, 2024 | 23.80 | 24.15 | 23.64 | 23.94 | 383,783 | +0.11(+0.45%) |
Feb 07, 2024 | 23.85 | 24.05 | 23.11 | 23.83 | 452,226 | -0.03(-0.12%) |
Feb 06, 2024 | 23.76 | 24.15 | 23.61 | 23.86 | 502,270 | +0.05(+0.21%) |
Feb 05, 2024 | 23.45 | 23.90 | 23.20 | 23.81 | 551,365 | +0.08(+0.33%) |
Feb 02, 2024 | 23.10 | 23.81 | 22.75 | 23.73 | 575,853 | +0.15(+0.63%) |
Feb 01, 2024 | 24.47 | 24.73 | 22.96 | 23.59 | 962,314 | -0.60(-2.48%) |
Jan 31, 2024 | 25.23 | 25.51 | 24.19 | 24.19 | 494,322 | -1.75(-6.76%) |
Jan 30, 2024 | 26.04 | 26.20 | 25.72 | 25.94 | 315,262 | -0.09(-0.34%) |
Jan 29, 2024 | 25.75 | 26.09 | 25.53 | 26.03 | 493,063 | +0.27(+1.03%) |
Jan 26, 2024 | 26.61 | 26.61 | 25.39 | 25.76 | 627,418 | -0.16(-0.61%) |
Jan 25, 2024 | 26.54 | 26.74 | 25.57 | 25.92 | 525,114 | -0.29(-1.09%) |
Jan 24, 2024 | 26.44 | 26.87 | 26.18 | 26.21 | 333,312 | -0.09(-0.34%) |
Jan 23, 2024 | 26.86 | 26.86 | 26.02 | 26.29 | 253,146 | -0.31(-1.15%) |
Jan 22, 2024 | 26.09 | 26.61 | 25.97 | 26.60 | 466,093 | +0.76(+2.93%) |
Jan 19, 2024 | 25.59 | 25.91 | 25.19 | 25.84 | 384,835 | +0.44(+1.74%) |
Jan 18, 2024 | 25.41 | 25.56 | 25.11 | 25.40 | 197,313 | +0.15(+0.59%) |
Jan 17, 2024 | 24.93 | 25.51 | 24.89 | 25.25 | 271,269 | -0.29(-1.12%) |
Jan 16, 2024 | 25.50 | 25.94 | 25.45 | 25.54 | 301,396 | -0.59(-2.26%) |
Jan 12, 2024 | 26.94 | 27.04 | 25.90 | 26.13 | 258,079 | -0.43(-1.63%) |
Jan 11, 2024 | 26.46 | 27.15 | 25.83 | 26.56 | 582,907 | -0.22(-0.81%) |
Jan 10, 2024 | 26.56 | 26.87 | 25.82 | 26.78 | 325,557 | -0.02(-0.07%) |
Jan 09, 2024 | 26.62 | 27.04 | 26.51 | 26.80 | 315,020 | -0.27(-0.98%) |
Jan 08, 2024 | 26.63 | 27.09 | 26.54 | 27.06 | 255,883 | +0.43(+1.63%) |
Jan 05, 2024 | 26.32 | 27.12 | 26.24 | 26.63 | 410,046 | -0.18(-0.66%) |
Jan 04, 2024 | 26.75 | 27.02 | 26.71 | 26.81 | 427,372 | +0.13(+0.48%) |
Jan 03, 2024 | 27.48 | 27.48 | 26.64 | 26.68 | 442,260 | -0.97(-3.49%) |
Jan 02, 2024 | 27.60 | 28.41 | 27.50 | 27.64 | 441,486 | -0.38(-1.37%) |
Dec 29, 2023 | 28.13 | 28.47 | 27.56 | 28.03 | 483,483 | -0.29(-1.01%) |
Dec 28, 2023 | 28.07 | 28.48 | 27.81 | 28.31 | 250,123 | +0.13(+0.45%) |
Dec 27, 2023 | 28.34 | 28.43 | 28.11 | 28.18 | 245,049 | -0.10(-0.35%) |
Dec 26, 2023 | 28.10 | 28.58 | 27.78 | 28.28 | 258,810 | +0.39(+1.41%) |
Dec 22, 2023 | 28.10 | 28.29 | 27.67 | 27.89 | 303,621 | +0.14(+0.50%) |
Dec 21, 2023 | 27.99 | 28.68 | 27.40 | 27.75 | 710,586 | +0.14(+0.50%) |
Dec 20, 2023 | 28.73 | 29.11 | 27.60 | 27.61 | 856,662 | -1.11(-3.87%) |
Dec 19, 2023 | 28.42 | 29.04 | 28.23 | 28.73 | 433,495 | +0.37(+1.32%) |
Dec 18, 2023 | 29.05 | 29.13 | 28.33 | 28.35 | 632,221 | -0.22(-0.76%) |
Dec 15, 2023 | 28.92 | 29.03 | 28.23 | 28.57 | 2,349,817 | -0.27(-0.92%) |
Dec 14, 2023 | 28.07 | 29.52 | 27.95 | 28.83 | 1,270,047 | +1.57(+5.74%) |
Dec 13, 2023 | 25.63 | 27.28 | 25.31 | 27.27 | 766,979 | +1.70(+6.66%) |
Dec 12, 2023 | 25.74 | 25.80 | 25.50 | 25.57 | 372,805 | -0.22(-0.83%) |
Dec 11, 2023 | 25.60 | 25.93 | 25.47 | 25.78 | 366,693 | +0.11(+0.42%) |
Dec 08, 2023 | 25.48 | 25.92 | 24.89 | 25.67 | 493,114 | +0.38(+1.51%) |
Dec 07, 2023 | 24.77 | 25.29 | 24.63 | 25.29 | 558,190 | +0.67(+2.70%) |
Dec 06, 2023 | 24.66 | 25.59 | 24.60 | 24.63 | 559,097 | +0.11(+0.44%) |
Dec 05, 2023 | 24.65 | 24.79 | 24.19 | 24.52 | 450,842 | -0.16(-0.63%) |
Dec 04, 2023 | 24.10 | 24.94 | 24.06 | 24.68 | 398,184 | +0.36(+1.49%) |
Dec 01, 2023 | 22.71 | 24.38 | 22.57 | 24.31 | 516,166 | +1.58(+6.93%) |
Nov 30, 2023 | 22.87 | 23.00 | 22.59 | 22.74 | 505,274 | -0.06(-0.26%) |
Nov 29, 2023 | 22.73 | 23.29 | 22.67 | 22.80 | 462,888 | +0.25(+1.13%) |
Nov 28, 2023 | 22.42 | 22.58 | 22.03 | 22.54 | 301,702 | +0.12(+0.52%) |
Nov 27, 2023 | 22.35 | 22.47 | 22.12 | 22.43 | 229,209 | -0.05(-0.22%) |
Nov 24, 2023 | 22.53 | 22.98 | 22.16 | 22.47 | 84,683 | -0.07(-0.30%) |
Nov 22, 2023 | 22.68 | 22.79 | 22.41 | 22.54 | 187,851 | +0.17(+0.74%) |
Nov 21, 2023 | 22.99 | 23.04 | 22.37 | 22.38 | 186,577 | -0.72(-3.13%) |
Nov 20, 2023 | 23.08 | 23.18 | 22.87 | 23.10 | 204,552 | -0.05(-0.21%) |
Nov 17, 2023 | 23.40 | 23.61 | 20.77 | 23.15 | 409,815 | +0.05(+0.21%) |
Nov 16, 2023 | 23.52 | 23.76 | 22.85 | 23.10 | 401,870 | -0.50(-2.11%) |
Nov 15, 2023 | 23.22 | 23.93 | 23.01 | 23.60 | 566,502 | +0.41(+1.77%) |
Nov 14, 2023 | 22.04 | 23.46 | 21.90 | 23.19 | 664,708 | +1.74(+8.12%) |
Nov 13, 2023 | 20.86 | 21.49 | 20.80 | 21.45 | 287,874 | +0.46(+2.19%) |
Nov 10, 2023 | 21.05 | 21.10 | 20.73 | 20.99 | 251,436 | +0.08(+0.37%) |
Nov 09, 2023 | 21.62 | 21.62 | 20.77 | 20.91 | 310,220 | -0.60(-2.78%) |
Nov 08, 2023 | 21.91 | 22.14 | 21.37 | 21.51 | 205,169 | -0.42(-1.92%) |
Nov 07, 2023 | 22.09 | 22.21 | 21.67 | 21.93 | 246,197 | -0.22(-0.97%) |
Nov 06, 2023 | 22.49 | 22.49 | 22.04 | 22.14 | 380,247 | -0.38(-1.69%) |
Nov 03, 2023 | 22.01 | 22.84 | 21.47 | 22.52 | 912,477 | +1.37(+6.48%) |
Nov 02, 2023 | 20.30 | 21.25 | 20.30 | 21.15 | 398,461 | +1.23(+6.19%) |
Nov 01, 2023 | 19.72 | 19.93 | 19.50 | 19.92 | 481,761 | +0.15(+0.74%) |
Oct 31, 2023 | 19.54 | 19.80 | 19.47 | 19.77 | 477,529 | +0.24(+1.25%) |
Oct 30, 2023 | 19.77 | 19.77 | 19.51 | 19.53 | 416,542 | -0.13(-0.65%) |
Oct 27, 2023 | 19.98 | 19.98 | 19.44 | 19.66 | 547,575 | -0.03(-0.15%) |
Oct 26, 2023 | 19.27 | 19.90 | 19.25 | 19.69 | 400,719 | +0.51(+2.65%) |
Oct 25, 2023 | 19.00 | 19.29 | 18.63 | 19.18 | 623,150 | +0.01(+0.05%) |
Oct 24, 2023 | 19.56 | 19.63 | 19.00 | 19.17 | 512,979 | -0.15(-0.76%) |
Oct 23, 2023 | 19.50 | 20.20 | 19.28 | 19.31 | 1,000,970 | -0.25(-1.30%) |
Oct 20, 2023 | 19.95 | 19.95 | 19.38 | 19.57 | 726,527 | -0.33(-1.67%) |
Oct 19, 2023 | 20.21 | 20.58 | 19.86 | 19.90 | 413,624 | -0.27(-1.36%) |
Oct 18, 2023 | 20.66 | 21.38 | 20.16 | 20.18 | 329,558 | -0.68(-3.28%) |
Oct 17, 2023 | 20.35 | 21.16 | 20.13 | 20.86 | 461,667 | +0.38(+1.86%) |
Oct 16, 2023 | 20.43 | 20.71 | 20.37 | 20.48 | 497,714 | +0.27(+1.36%) |
Oct 13, 2023 | 21.04 | 21.33 | 20.19 | 20.20 | 341,524 | -0.61(-2.91%) |
Oct 12, 2023 | 21.37 | 21.37 | 20.55 | 20.81 | 380,750 | -0.55(-2.57%) |
Oct 11, 2023 | 21.39 | 21.83 | 21.26 | 21.36 | 276,255 | -0.01(-0.05%) |
Oct 10, 2023 | 21.47 | 21.70 | 21.33 | 21.37 | 276,878 | +0.07(+0.32%) |
Oct 09, 2023 | 20.89 | 21.49 | 20.89 | 21.30 | 257,916 | +0.08(+0.37%) |
Oct 06, 2023 | 20.84 | 21.48 | 20.61 | 21.22 | 371,582 | +0.10(+0.46%) |
Oct 05, 2023 | 20.74 | 21.14 | 20.56 | 21.12 | 744,695 | +0.30(+1.46%) |
Oct 04, 2023 | 20.78 | 20.88 | 20.44 | 20.82 | 363,402 | +0.08(+0.38%) |
Oct 03, 2023 | 20.93 | 21.01 | 20.45 | 20.74 | 420,456 | -0.39(-1.85%) |
Oct 02, 2023 | 21.40 | 21.47 | 20.93 | 21.13 | 531,591 | -0.35(-1.64%) |
Sep 29, 2023 | 21.46 | 21.72 | 21.30 | 21.49 | 441,044 | +0.32(+1.53%) |
Sep 28, 2023 | 21.09 | 21.46 | 20.94 | 21.16 | 500,584 | +0.12(+0.56%) |
Sep 27, 2023 | 21.34 | 21.41 | 20.98 | 21.05 | 337,188 | -0.19(-0.88%) |
Sep 26, 2023 | 21.41 | 21.82 | 21.20 | 21.23 | 408,955 | -0.45(-2.08%) |
Sep 25, 2023 | 21.30 | 21.75 | 21.54 | 21.68 | 348,367 | +0.29(+1.37%) |
Sep 22, 2023 | 21.19 | 21.42 | 21.06 | 21.39 | 467,810 | +0.24(+1.16%) |
Sep 21, 2023 | 21.48 | 21.52 | 21.13 | 21.14 | 386,747 | -0.51(-2.35%) |
Sep 20, 2023 | 22.01 | 22.22 | 21.64 | 21.65 | 283,422 | -0.22(-0.98%) |
Sep 19, 2023 | 21.94 | 22.40 | 21.55 | 21.87 | 334,699 | -0.02(-0.09%) |
Sep 18, 2023 | 22.33 | 22.33 | 21.84 | 21.89 | 440,771 | -0.53(-2.36%) |
Sep 15, 2023 | 22.26 | 22.52 | 22.03 | 22.42 | 2,289,916 | +0.06(+0.26%) |
Sep 14, 2023 | 22.20 | 22.43 | 22.10 | 22.36 | 521,270 | +0.40(+1.83%) |
Sep 13, 2023 | 22.13 | 22.32 | 21.54 | 21.96 | 444,667 | -0.27(-1.22%) |
Sep 12, 2023 | 22.13 | 22.39 | 21.76 | 22.23 | 433,611 | +0.13(+0.57%) |
Sep 11, 2023 | 22.40 | 22.54 | 21.84 | 22.10 | 545,356 | -0.25(-1.13%) |
Sep 08, 2023 | 22.40 | 22.57 | 21.96 | 22.35 | 328,221 | +0.08(+0.35%) |
Sep 07, 2023 | 22.44 | 22.66 | 22.16 | 22.28 | 416,842 | -0.20(-0.91%) |
Sep 06, 2023 | 22.98 | 23.22 | 22.35 | 22.48 | 375,272 | -0.50(-2.20%) |
Sep 05, 2023 | 23.39 | 23.39 | 22.94 | 22.98 | 498,752 | -0.55(-2.35%) |
Sep 01, 2023 | 23.08 | 23.78 | 22.45 | 23.54 | 525,328 | +0.62(+2.71%) |
Aug 31, 2023 | 22.63 | 23.02 | 22.53 | 22.92 | 554,409 | +0.32(+1.42%) |
Aug 30, 2023 | 22.71 | 22.98 | 22.11 | 22.60 | 301,292 | -0.14(-0.60%) |
Aug 29, 2023 | 22.56 | 22.99 | 21.99 | 22.73 | 356,312 | +0.22(+0.99%) |
Aug 28, 2023 | 22.52 | 22.78 | 22.35 | 22.51 | 404,882 | +0.15(+0.65%) |
Aug 25, 2023 | 22.46 | 22.55 | 21.96 | 22.36 | 343,690 | -0.04(-0.17%) |
Aug 24, 2023 | 22.22 | 22.78 | 22.22 | 22.40 | 467,380 | +0.05(+0.22%) |
Aug 23, 2023 | 21.74 | 22.50 | 21.64 | 22.35 | 484,614 | +0.56(+2.58%) |
Aug 22, 2023 | 22.29 | 22.37 | 21.68 | 21.79 | 516,007 | -0.54(-2.43%) |
Aug 21, 2023 | 22.31 | 22.63 | 21.87 | 22.33 | 490,795 | +0.16(+0.74%) |
Aug 18, 2023 | 22.19 | 22.61 | 21.99 | 22.17 | 489,808 | -0.33(-1.47%) |
Aug 17, 2023 | 22.24 | 22.61 | 22.18 | 22.50 | 508,284 | +0.39(+1.76%) |
Aug 16, 2023 | 21.65 | 22.24 | 21.52 | 22.11 | 656,460 | +0.42(+1.92%) |
Aug 15, 2023 | 21.90 | 22.09 | 21.66 | 21.69 | 492,094 | -0.63(-2.83%) |
Aug 14, 2023 | 22.58 | 22.58 | 22.02 | 22.32 | 443,522 | -0.45(-1.96%) |
Aug 11, 2023 | 22.57 | 22.88 | 22.57 | 22.77 | 439,760 | +0.06(+0.26%) |
Aug 10, 2023 | 22.80 | 23.08 | 22.55 | 22.71 | 557,133 | +0.12(+0.52%) |
Aug 09, 2023 | 22.98 | 22.99 | 22.49 | 22.60 | 601,625 | -0.50(-2.18%) |
Aug 08, 2023 | 22.82 | 23.15 | 22.52 | 23.10 | 598,493 | -0.52(-2.22%) |
Aug 07, 2023 | 23.25 | 23.66 | 23.17 | 23.63 | 386,939 | +0.38(+1.63%) |
Aug 04, 2023 | 22.84 | 23.33 | 22.84 | 23.25 | 599,997 | +0.34(+1.48%) |
Aug 03, 2023 | 23.00 | 23.13 | 22.68 | 22.91 | 803,923 | -0.10(-0.42%) |
Aug 02, 2023 | 23.19 | 23.51 | 22.97 | 23.00 | 811,648 | -0.57(-2.43%) |
Aug 01, 2023 | 23.95 | 23.95 | 23.39 | 23.58 | 1,112,591 | -0.41(-1.70%) |
Jul 31, 2023 | 24.52 | 24.74 | 23.87 | 23.98 | 1,257,839 | -0.54(-2.22%) |
Jul 28, 2023 | 25.74 | 25.74 | 24.46 | 24.53 | 1,270,187 | -1.36(-5.25%) |
Jul 27, 2023 | 26.22 | 26.64 | 25.77 | 25.89 | 719,479 | -0.33(-1.26%) |
Jul 26, 2023 | 25.72 | 26.42 | 25.72 | 26.22 | 475,233 | +1.06(+4.21%) |
Jul 25, 2023 | 25.57 | 25.70 | 24.95 | 25.16 | 531,442 | -0.43(-1.67%) |
Jul 24, 2023 | 25.09 | 25.73 | 24.95 | 25.59 | 451,385 | +0.41(+1.62%) |
Jul 21, 2023 | 25.49 | 25.49 | 24.71 | 25.18 | 653,593 | -0.06(-0.23%) |
Jul 20, 2023 | 25.30 | 25.43 | 24.84 | 25.24 | 927,935 | -0.14(-0.54%) |
Jul 19, 2023 | 24.82 | 25.55 | 24.61 | 25.37 | 764,105 | +0.83(+3.40%) |
Jul 18, 2023 | 23.17 | 24.74 | 23.17 | 24.54 | 1,095,291 | +1.37(+5.91%) |
Jul 17, 2023 | 22.69 | 23.37 | 22.69 | 23.17 | 281,727 | +0.48(+2.10%) |
Jul 14, 2023 | 23.49 | 23.51 | 22.44 | 22.69 | 437,458 | -0.60(-2.58%) |
Jul 13, 2023 | 23.23 | 23.70 | 23.02 | 23.30 | 807,072 | +0.34(+1.48%) |
Jul 12, 2023 | 22.67 | 23.33 | 22.67 | 22.96 | 756,743 | +0.82(+3.73%) |
Jul 11, 2023 | 22.01 | 22.25 | 21.79 | 22.13 | 405,304 | +0.25(+1.15%) |
Jul 10, 2023 | 21.60 | 22.39 | 21.53 | 21.88 | 344,491 | +0.13(+0.58%) |
Jul 07, 2023 | 21.28 | 22.17 | 21.28 | 21.75 | 648,527 | +0.51(+2.42%) |
Jul 06, 2023 | 21.27 | 21.42 | 20.74 | 21.24 | 567,025 | -0.39(-1.80%) |
Jul 05, 2023 | 21.56 | 21.90 | 21.31 | 21.63 | 400,601 | -0.18(-0.85%) |
Jul 03, 2023 | 21.55 | 22.05 | 21.53 | 21.81 | 202,807 | +0.36(+1.67%) |
Jun 30, 2023 | 22.16 | 22.16 | 21.36 | 21.45 | 528,193 | -0.39(-1.78%) |
Jun 29, 2023 | 21.14 | 21.93 | 21.11 | 21.84 | 466,621 | +0.99(+4.75%) |
Jun 28, 2023 | 20.88 | 21.06 | 20.71 | 20.85 | 309,597 | -0.18(-0.88%) |
Jun 27, 2023 | 20.87 | 21.31 | 20.54 | 21.03 | 361,161 | +0.29(+1.40%) |
Jun 26, 2023 | 20.52 | 21.31 | 20.52 | 20.74 | 549,137 | +0.37(+1.81%) |
Jun 23, 2023 | 20.87 | 21.71 | 20.20 | 20.37 | 2,253,629 | -0.80(-3.76%) |
Jun 22, 2023 | 21.60 | 21.61 | 20.89 | 21.17 | 424,513 | -0.60(-2.76%) |
Jun 21, 2023 | 22.09 | 22.18 | 21.75 | 21.77 | 377,776 | -0.46(-2.05%) |
Jun 20, 2023 | 22.15 | 22.25 | 21.74 | 22.23 | 478,762 | +0.06(+0.26%) |
Jun 16, 2023 | 22.75 | 22.75 | 21.93 | 22.17 | 1,129,592 | -0.35(-1.55%) |
Jun 15, 2023 | 21.90 | 22.65 | 21.84 | 22.52 | 496,099 | +0.35(+1.58%) |
Jun 14, 2023 | 23.00 | 23.22 | 21.94 | 22.17 | 481,329 | -0.81(-3.51%) |
Jun 13, 2023 | 22.46 | 23.22 | 22.42 | 22.98 | 464,410 | +0.52(+2.32%) |
Jun 12, 2023 | 22.66 | 23.21 | 22.22 | 22.45 | 428,948 | -0.17(-0.77%) |
Jun 09, 2023 | 22.88 | 23.33 | 22.45 | 22.63 | 455,766 | -0.28(-1.22%) |
Jun 08, 2023 | 22.70 | 23.01 | 22.29 | 22.91 | 450,653 | -0.01(-0.04%) |
Jun 07, 2023 | 22.98 | 23.31 | 22.64 | 22.92 | 882,332 | +0.33(+1.45%) |
Jun 06, 2023 | 21.08 | 22.89 | 20.99 | 22.59 | 704,089 | +1.47(+6.98%) |
Jun 05, 2023 | 21.54 | 21.84 | 20.67 | 21.12 | 557,477 | -0.56(-2.58%) |
Jun 02, 2023 | 20.68 | 21.75 | 20.59 | 21.67 | 695,603 | +1.45(+7.19%) |
Jun 01, 2023 | 20.13 | 20.65 | 19.72 | 20.22 | 486,985 | +0.30(+1.50%) |
May 31, 2023 | 20.30 | 20.45 | 19.41 | 19.92 | 973,313 | -0.60(-2.91%) |
May 30, 2023 | 20.68 | 21.08 | 20.23 | 20.52 | 590,697 | -0.01(-0.05%) |
May 26, 2023 | 20.20 | 20.58 | 20.02 | 20.53 | 523,136 | +0.20(+1.00%) |
May 25, 2023 | 20.20 | 21.04 | 20.13 | 20.33 | 541,312 | -0.10(-0.47%) |
May 24, 2023 | 20.39 | 20.99 | 20.00 | 20.42 | 540,040 | -0.21(-1.03%) |
May 23, 2023 | 20.29 | 21.41 | 20.13 | 20.63 | 695,781 | +0.39(+1.90%) |
May 22, 2023 | 19.86 | 20.79 | 19.48 | 20.25 | 424,168 | +0.65(+3.34%) |
May 19, 2023 | 20.55 | 20.59 | 19.38 | 19.59 | 824,480 | -0.59(-2.91%) |
May 18, 2023 | 20.09 | 20.36 | 19.77 | 20.18 | 825,553 | +0.10(+0.48%) |
May 17, 2023 | 18.88 | 20.24 | 18.81 | 20.09 | 1,428,472 | +1.69(+9.16%) |
May 16, 2023 | 18.78 | 19.13 | 18.39 | 18.40 | 544,754 | -0.41(-2.20%) |
May 15, 2023 | 18.42 | 19.07 | 18.30 | 18.81 | 561,628 | +0.44(+2.41%) |
May 12, 2023 | 18.46 | 18.59 | 17.84 | 18.37 | 418,804 | +0.10(+0.53%) |
May 11, 2023 | 18.54 | 19.41 | 18.18 | 18.27 | 642,859 | -0.72(-3.80%) |
May 10, 2023 | 19.40 | 19.97 | 18.68 | 19.00 | 446,300 | +0.01(+0.05%) |
May 09, 2023 | 18.96 | 19.22 | 18.70 | 18.99 | 810,326 | -0.13(-0.66%) |
May 08, 2023 | 19.85 | 20.31 | 19.08 | 19.11 | 981,018 | -0.47(-2.41%) |
May 05, 2023 | 19.04 | 19.66 | 18.52 | 19.58 | 1,160,921 | +1.44(+7.97%) |
May 04, 2023 | 17.87 | 18.40 | 17.27 | 18.14 | 1,035,118 | -0.39(-2.08%) |
May 03, 2023 | 19.08 | 19.60 | 18.38 | 18.52 | 910,147 | -0.46(-2.44%) |
May 02, 2023 | 19.90 | 20.22 | 18.25 | 18.99 | 2,010,114 | -1.01(-5.06%) |
May 01, 2023 | 20.95 | 21.15 | 19.81 | 20.00 | 1,160,744 | -1.38(-6.44%) |
Apr 28, 2023 | 21.61 | 21.69 | 20.39 | 21.38 | 1,742,236 | +0.71(+3.45%) |
Apr 27, 2023 | 20.72 | 20.95 | 20.48 | 20.66 | 745,538 | +0.13(+0.66%) |
Apr 26, 2023 | 20.48 | 20.93 | 20.27 | 20.53 | 654,337 | +0.09(+0.42%) |
Apr 25, 2023 | 21.33 | 22.02 | 20.29 | 20.44 | 896,562 | -1.29(-5.94%) |
Apr 24, 2023 | 21.83 | 22.08 | 21.63 | 21.73 | 839,389 | -0.15(-0.70%) |
Apr 21, 2023 | 21.70 | 21.91 | 21.52 | 21.89 | 715,255 | +0.13(+0.58%) |
Apr 20, 2023 | 21.81 | 22.10 | 21.58 | 21.76 | 567,004 | -0.43(-1.95%) |
Apr 19, 2023 | 21.94 | 22.51 | 21.67 | 22.20 | 1,296,921 | +0.41(+1.90%) |
Apr 18, 2023 | 22.38 | 22.39 | 21.47 | 21.78 | 960,044 | -0.44(-1.99%) |
Apr 17, 2023 | 21.77 | 22.23 | 21.21 | 22.22 | 1,362,615 | +0.57(+2.62%) |
Apr 14, 2023 | 22.45 | 22.64 | 21.44 | 21.66 | 603,384 | -0.42(-1.92%) |
Apr 13, 2023 | 21.85 | 22.32 | 21.67 | 22.08 | 685,819 | +0.27(+1.24%) |
Apr 12, 2023 | 22.34 | 22.36 | 21.67 | 21.81 | 627,200 | -0.34(-1.52%) |
Apr 11, 2023 | 22.25 | 22.59 | 21.97 | 22.15 | 842,567 | -0.01(-0.04%) |
Apr 10, 2023 | 21.97 | 22.45 | 21.72 | 22.16 | 802,392 | +0.05(+0.22%) |
Apr 06, 2023 | 22.11 | 22.44 | 21.89 | 22.11 | 810,687 | +0.24(+1.10%) |
Apr 05, 2023 | 21.98 | 22.16 | 21.73 | 21.87 | 799,109 | -0.43(-1.94%) |
Apr 04, 2023 | 22.82 | 22.82 | 21.90 | 22.30 | 1,275,755 | -0.46(-2.03%) |