Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.28 | 15.86 | 15.86 | 15.76 | 580,010 | +0.57(+3.75%) |
Mar 27, 2024 | 14.23 | 15.24 | 14.06 | 15.19 | 602,523 | +1.10(+7.81%) |
Mar 26, 2024 | 13.83 | 14.36 | 13.64 | 14.09 | 455,987 | +0.51(+3.76%) |
Mar 25, 2024 | 13.50 | 14.02 | 13.36 | 13.58 | 650,011 | -0.07(-0.51%) |
Mar 22, 2024 | 13.84 | 13.85 | 13.54 | 13.65 | 336,067 | -0.06(-0.44%) |
Mar 21, 2024 | 13.80 | 14.26 | 13.67 | 13.71 | 461,131 | +0.01(+0.07%) |
Mar 20, 2024 | 14.14 | 14.14 | 13.14 | 13.70 | 517,992 | -0.22(-1.58%) |
Mar 19, 2024 | 13.84 | 14.21 | 13.59 | 13.92 | 757,707 | +0.06(+0.43%) |
Mar 18, 2024 | 14.25 | 14.26 | 13.70 | 13.86 | 786,568 | -0.46(-3.21%) |
Mar 15, 2024 | 14.08 | 14.69 | 13.71 | 14.32 | 2,308,001 | +0.21(+1.52%) |
Mar 14, 2024 | 15.26 | 15.45 | 13.80 | 14.11 | 1,065,803 | -1.24(-8.11%) |
Mar 13, 2024 | 14.69 | 15.39 | 14.43 | 15.35 | 1,078,409 | +0.56(+3.82%) |
Mar 12, 2024 | 13.85 | 15.05 | 13.56 | 14.79 | 1,013,911 | +0.85(+6.06%) |
Mar 11, 2024 | 15.44 | 15.88 | 13.45 | 13.94 | 1,618,662 | -1.45(-9.42%) |
Mar 08, 2024 | 15.18 | 15.77 | 15.17 | 15.39 | 687,438 | +0.54(+3.64%) |
Mar 07, 2024 | 14.66 | 15.14 | 14.36 | 14.85 | 1,463,454 | +0.27(+1.85%) |
Mar 06, 2024 | 14.39 | 14.62 | 14.12 | 14.58 | 685,160 | +0.32(+2.24%) |
Mar 05, 2024 | 14.45 | 14.88 | 14.05 | 14.26 | 820,317 | -0.26(-1.79%) |
Mar 04, 2024 | 15.26 | 15.26 | 14.30 | 14.52 | 903,821 | -0.76(-4.97%) |
Mar 01, 2024 | 14.91 | 16.18 | 14.85 | 15.28 | 1,324,872 | +0.37(+2.48%) |
Feb 29, 2024 | 15.99 | 16.41 | 14.80 | 14.91 | 1,097,286 | -0.58(-3.74%) |
Feb 28, 2024 | 15.24 | 18.07 | 14.88 | 15.49 | 1,794,197 | +0.78(+5.30%) |
Feb 27, 2024 | 14.42 | 14.98 | 14.05 | 14.71 | 1,211,152 | +0.63(+4.47%) |
Feb 26, 2024 | 13.53 | 14.25 | 13.40 | 14.08 | 492,917 | +0.44(+3.23%) |
Feb 23, 2024 | 14.02 | 14.62 | 13.50 | 13.64 | 1,080,741 | -0.31(-2.22%) |
Feb 22, 2024 | 13.60 | 14.05 | 13.40 | 13.95 | 511,662 | +0.29(+2.12%) |
Feb 21, 2024 | 13.67 | 14.11 | 13.42 | 13.66 | 1,019,862 | -0.16(-1.16%) |
Feb 20, 2024 | 12.97 | 14.60 | 12.97 | 13.82 | 1,387,948 | +0.85(+6.55%) |
Feb 16, 2024 | 12.38 | 13.07 | 12.24 | 12.97 | 465,798 | +0.36(+2.85%) |
Feb 15, 2024 | 12.16 | 12.95 | 12.07 | 12.61 | 984,231 | +0.66(+5.52%) |
Feb 14, 2024 | 11.06 | 11.98 | 10.85 | 11.95 | 625,484 | +1.12(+10.34%) |
Feb 13, 2024 | 10.96 | 11.13 | 10.57 | 10.83 | 1,034,190 | -0.67(-5.83%) |
Feb 12, 2024 | 11.43 | 11.72 | 11.28 | 11.50 | 691,281 | +0.00(+0.00%) |
Feb 09, 2024 | 11.71 | 11.85 | 11.26 | 11.50 | 593,307 | -0.04(-0.35%) |
Feb 08, 2024 | 11.35 | 11.85 | 11.14 | 11.54 | 828,267 | +0.24(+2.12%) |
Feb 07, 2024 | 11.55 | 11.61 | 10.90 | 11.30 | 768,291 | -0.27(-2.33%) |
Feb 06, 2024 | 11.22 | 11.60 | 10.87 | 11.57 | 995,419 | +0.21(+1.85%) |
Feb 05, 2024 | 11.34 | 11.52 | 11.09 | 11.36 | 509,644 | -0.23(-1.98%) |
Feb 02, 2024 | 11.44 | 11.69 | 10.92 | 11.59 | 1,224,139 | -0.10(-0.86%) |
Feb 01, 2024 | 11.92 | 12.18 | 11.64 | 11.69 | 516,497 | -0.16(-1.35%) |
Jan 31, 2024 | 12.09 | 12.39 | 11.79 | 11.85 | 764,539 | -0.25(-2.07%) |
Jan 30, 2024 | 13.03 | 13.03 | 12.08 | 12.10 | 524,906 | -1.06(-8.05%) |
Jan 29, 2024 | 12.69 | 13.21 | 12.20 | 13.16 | 817,713 | +0.48(+3.79%) |
Jan 26, 2024 | 13.25 | 13.53 | 12.60 | 12.68 | 493,631 | -0.39(-2.98%) |
Jan 25, 2024 | 13.23 | 13.25 | 12.63 | 13.07 | 766,521 | -0.09(-0.68%) |
Jan 24, 2024 | 13.65 | 14.23 | 13.01 | 13.16 | 513,738 | -0.46(-3.38%) |
Jan 23, 2024 | 14.07 | 14.26 | 13.02 | 13.62 | 562,170 | -0.18(-1.30%) |
Jan 22, 2024 | 12.96 | 13.85 | 12.87 | 13.80 | 698,771 | +0.91(+7.06%) |
Jan 19, 2024 | 12.99 | 13.02 | 12.54 | 12.89 | 379,647 | -0.07(-0.54%) |
Jan 18, 2024 | 13.52 | 13.68 | 12.81 | 12.96 | 608,986 | -0.49(-3.64%) |
Jan 17, 2024 | 13.17 | 13.46 | 12.99 | 13.45 | 723,647 | +0.07(+0.52%) |
Jan 16, 2024 | 14.04 | 14.00 | 13.10 | 13.38 | 690,824 | -0.88(-6.17%) |
Jan 12, 2024 | 14.07 | 14.68 | 13.98 | 14.26 | 817,310 | +0.38(+2.74%) |
Jan 11, 2024 | 16.00 | 16.00 | 13.64 | 13.88 | 1,506,926 | -2.10(-13.14%) |
Jan 10, 2024 | 16.25 | 16.83 | 15.85 | 15.98 | 597,807 | -0.40(-2.44%) |
Jan 09, 2024 | 16.26 | 16.46 | 15.94 | 16.38 | 380,127 | -0.11(-0.67%) |
Jan 08, 2024 | 15.31 | 16.51 | 15.23 | 16.49 | 777,262 | +1.10(+7.15%) |
Jan 05, 2024 | 15.25 | 15.45 | 14.52 | 15.39 | 522,982 | -0.05(-0.32%) |
Jan 04, 2024 | 15.63 | 15.91 | 15.32 | 15.44 | 510,734 | -0.16(-1.03%) |
Jan 03, 2024 | 15.72 | 16.12 | 15.50 | 15.60 | 870,099 | -0.39(-2.44%) |
Jan 02, 2024 | 14.88 | 16.31 | 14.37 | 15.99 | 858,330 | +0.84(+5.54%) |
Dec 29, 2023 | 15.62 | 15.71 | 15.04 | 15.15 | 491,595 | -0.43(-2.76%) |
Dec 28, 2023 | 15.33 | 16.53 | 15.33 | 15.58 | 870,019 | +0.26(+1.70%) |
Dec 27, 2023 | 15.41 | 15.83 | 15.12 | 15.32 | 515,071 | +0.00(+0.00%) |
Dec 26, 2023 | 14.30 | 15.53 | 14.30 | 15.32 | 819,030 | +0.91(+6.32%) |
Dec 22, 2023 | 14.49 | 15.04 | 14.21 | 14.41 | 1,019,947 | +0.11(+0.77%) |
Dec 21, 2023 | 13.82 | 14.44 | 13.76 | 14.30 | 623,473 | +0.74(+5.46%) |
Dec 20, 2023 | 14.11 | 14.76 | 13.51 | 13.56 | 1,909,006 | -0.69(-4.84%) |
Dec 19, 2023 | 14.08 | 14.71 | 13.98 | 14.25 | 1,013,469 | +0.37(+2.67%) |
Dec 18, 2023 | 14.61 | 14.78 | 13.81 | 13.88 | 950,056 | -0.79(-5.39%) |
Dec 15, 2023 | 15.18 | 15.26 | 13.94 | 14.67 | 3,728,042 | -0.29(-1.94%) |
Dec 14, 2023 | 15.54 | 15.55 | 14.78 | 14.96 | 1,202,984 | -0.21(-1.38%) |
Dec 13, 2023 | 13.13 | 15.46 | 13.12 | 15.17 | 1,565,585 | +2.35(+18.33%) |
Dec 12, 2023 | 12.76 | 12.95 | 12.41 | 12.82 | 991,608 | +0.02(+0.16%) |
Dec 11, 2023 | 13.02 | 13.40 | 12.31 | 12.80 | 1,511,040 | -0.16(-1.23%) |
Dec 08, 2023 | 12.21 | 13.08 | 11.85 | 12.96 | 847,948 | +0.68(+5.54%) |
Dec 07, 2023 | 11.82 | 12.42 | 11.82 | 12.28 | 612,349 | +0.31(+2.59%) |
Dec 06, 2023 | 11.70 | 12.48 | 11.40 | 11.97 | 725,613 | +0.32(+2.75%) |
Dec 05, 2023 | 11.42 | 11.84 | 11.15 | 11.65 | 431,903 | +0.09(+0.78%) |
Dec 04, 2023 | 11.22 | 11.75 | 11.22 | 11.56 | 478,481 | +0.22(+1.94%) |
Dec 01, 2023 | 11.18 | 11.40 | 10.51 | 11.34 | 559,125 | +0.09(+0.80%) |
Nov 30, 2023 | 11.00 | 11.40 | 10.93 | 11.25 | 704,310 | +0.64(+6.03%) |
Nov 29, 2023 | 10.59 | 11.14 | 10.50 | 10.61 | 459,289 | +0.17(+1.63%) |
Nov 28, 2023 | 10.54 | 10.54 | 10.05 | 10.44 | 413,649 | +0.01(+0.10%) |
Nov 27, 2023 | 10.72 | 10.85 | 10.32 | 10.43 | 577,919 | -0.42(-3.87%) |
Nov 24, 2023 | 10.43 | 10.87 | 10.39 | 10.85 | 226,146 | +0.43(+4.13%) |
Nov 22, 2023 | 10.58 | 10.66 | 10.26 | 10.42 | 447,521 | +0.07(+0.68%) |
Nov 21, 2023 | 10.80 | 10.90 | 10.33 | 10.35 | 469,688 | -0.47(-4.34%) |
Nov 20, 2023 | 11.33 | 11.50 | 10.67 | 10.82 | 436,717 | -0.53(-4.67%) |
Nov 17, 2023 | 11.33 | 11.61 | 11.25 | 11.35 | 608,301 | +0.13(+1.16%) |
Nov 16, 2023 | 11.54 | 11.55 | 10.56 | 11.22 | 985,077 | -0.50(-4.27%) |
Nov 15, 2023 | 11.75 | 12.52 | 11.70 | 11.72 | 695,860 | -0.02(-0.17%) |
Nov 14, 2023 | 10.96 | 11.79 | 10.86 | 11.74 | 2,061,051 | +1.48(+14.42%) |
Nov 13, 2023 | 9.830 | 10.37 | 9.580 | 10.26 | 1,627,154 | +0.42(+4.27%) |
Nov 10, 2023 | 9.900 | 10.05 | 9.595 | 9.840 | 1,873,077 | -0.13(-1.30%) |
Nov 09, 2023 | 10.18 | 10.40 | 9.880 | 9.970 | 1,785,779 | -0.03(-0.30%) |
Nov 08, 2023 | 10.03 | 10.31 | 9.560 | 10.00 | 3,746,452 | -0.20(-1.96%) |
Nov 07, 2023 | 12.00 | 12.33 | 9.741 | 10.20 | 7,521,826 | -2.28(-18.27%) |
Nov 06, 2023 | 17.90 | 18.24 | 12.10 | 12.48 | 4,606,670 | -5.40(-30.20%) |
Nov 03, 2023 | 16.90 | 18.03 | 16.90 | 17.88 | 971,574 | +1.28(+7.71%) |
Nov 02, 2023 | 16.69 | 17.07 | 16.42 | 16.60 | 711,733 | +0.25(+1.53%) |
Nov 01, 2023 | 16.27 | 16.83 | 16.23 | 16.35 | 679,153 | -0.01(-0.06%) |
Oct 31, 2023 | 16.04 | 16.51 | 15.93 | 16.36 | 504,825 | +0.36(+2.25%) |
Oct 30, 2023 | 16.28 | 16.80 | 15.95 | 16.00 | 949,502 | -0.20(-1.23%) |
Oct 27, 2023 | 16.14 | 16.73 | 15.63 | 16.20 | 1,087,569 | +0.17(+1.06%) |
Oct 26, 2023 | 16.00 | 16.35 | 15.78 | 16.03 | 729,209 | +0.03(+0.19%) |
Oct 25, 2023 | 16.29 | 16.31 | 15.77 | 16.00 | 718,548 | -0.67(-4.02%) |
Oct 24, 2023 | 16.94 | 17.45 | 16.61 | 16.67 | 1,182,345 | +0.11(+0.66%) |
Oct 23, 2023 | 17.81 | 17.86 | 16.17 | 16.56 | 1,026,558 | -1.39(-7.74%) |
Oct 20, 2023 | 18.20 | 18.32 | 17.65 | 17.95 | 977,833 | -0.05(-0.28%) |
Oct 19, 2023 | 18.21 | 18.28 | 17.60 | 18.00 | 1,110,427 | -0.21(-1.15%) |
Oct 18, 2023 | 18.61 | 18.85 | 18.09 | 18.21 | 681,726 | -0.54(-2.88%) |
Oct 17, 2023 | 18.47 | 19.14 | 18.47 | 18.75 | 638,634 | -0.02(-0.11%) |
Oct 16, 2023 | 19.12 | 19.13 | 18.21 | 18.77 | 695,612 | -0.17(-0.90%) |
Oct 13, 2023 | 18.95 | 19.04 | 18.50 | 18.94 | 746,814 | +0.19(+1.01%) |
Oct 12, 2023 | 19.13 | 19.13 | 18.32 | 18.75 | 2,057,185 | -0.43(-2.24%) |
Oct 11, 2023 | 19.33 | 21.34 | 18.97 | 19.18 | 818,081 | -0.16(-0.83%) |
Oct 10, 2023 | 19.42 | 19.90 | 19.31 | 19.34 | 671,501 | -0.07(-0.36%) |
Oct 09, 2023 | 19.69 | 19.71 | 19.02 | 19.41 | 614,717 | -0.65(-3.24%) |
Oct 06, 2023 | 19.80 | 20.60 | 19.64 | 20.06 | 422,154 | -0.07(-0.35%) |
Oct 05, 2023 | 19.90 | 20.33 | 19.36 | 20.13 | 628,812 | +0.22(+1.10%) |
Oct 04, 2023 | 19.43 | 19.93 | 18.91 | 19.91 | 675,715 | +0.60(+3.11%) |
Oct 03, 2023 | 19.57 | 20.15 | 19.06 | 19.31 | 810,152 | -0.56(-2.82%) |
Oct 02, 2023 | 19.90 | 20.26 | 19.45 | 19.87 | 1,224,543 | -0.19(-0.95%) |
Sep 29, 2023 | 19.81 | 20.27 | 19.53 | 20.06 | 1,096,724 | +0.43(+2.19%) |
Sep 28, 2023 | 20.30 | 20.91 | 19.12 | 19.63 | 1,643,305 | -0.67(-3.30%) |
Sep 27, 2023 | 20.66 | 20.83 | 19.97 | 20.30 | 434,830 | -0.19(-0.93%) |
Sep 26, 2023 | 20.76 | 21.16 | 20.25 | 20.49 | 743,047 | -0.26(-1.25%) |
Sep 25, 2023 | 21.15 | 20.77 | 20.64 | 20.75 | 1,249,404 | -0.52(-2.44%) |
Sep 22, 2023 | 22.13 | 22.13 | 21.09 | 21.27 | 574,420 | -0.87(-3.93%) |
Sep 21, 2023 | 22.35 | 22.70 | 21.84 | 22.14 | 549,696 | -0.38(-1.69%) |
Sep 20, 2023 | 22.18 | 23.12 | 21.81 | 22.52 | 1,549,256 | +0.35(+1.58%) |
Sep 19, 2023 | 22.44 | 22.61 | 22.04 | 22.17 | 379,079 | -0.32(-1.42%) |
Sep 18, 2023 | 23.30 | 23.52 | 22.44 | 22.49 | 594,228 | -0.92(-3.93%) |
Sep 15, 2023 | 23.84 | 24.97 | 23.14 | 23.41 | 1,957,569 | -0.38(-1.60%) |
Sep 14, 2023 | 24.26 | 24.27 | 23.12 | 23.79 | 998,270 | -0.46(-1.90%) |
Sep 13, 2023 | 24.71 | 25.08 | 24.18 | 24.25 | 586,431 | -0.45(-1.82%) |
Sep 12, 2023 | 24.85 | 25.02 | 24.36 | 24.70 | 671,967 | -0.25(-1.00%) |
Sep 11, 2023 | 25.22 | 25.33 | 24.68 | 24.95 | 424,979 | -0.33(-1.31%) |
Sep 08, 2023 | 24.99 | 25.45 | 24.57 | 25.28 | 446,896 | +0.24(+0.96%) |
Sep 07, 2023 | 25.09 | 25.37 | 24.96 | 25.04 | 505,652 | -0.25(-0.99%) |
Sep 06, 2023 | 25.41 | 25.80 | 24.94 | 25.29 | 417,187 | -0.13(-0.51%) |
Sep 05, 2023 | 27.01 | 27.01 | 25.32 | 25.42 | 689,689 | -1.72(-6.34%) |
Sep 01, 2023 | 26.69 | 27.51 | 26.54 | 27.14 | 487,667 | +0.58(+2.18%) |
Aug 31, 2023 | 26.53 | 27.10 | 26.32 | 26.56 | 538,803 | -0.02(-0.08%) |
Aug 30, 2023 | 25.43 | 26.75 | 25.26 | 26.58 | 486,733 | +0.99(+3.87%) |
Aug 29, 2023 | 25.50 | 25.94 | 25.49 | 25.59 | 190,298 | -0.03(-0.12%) |
Aug 28, 2023 | 25.60 | 26.00 | 25.47 | 25.62 | 191,216 | +0.03(+0.12%) |
Aug 25, 2023 | 25.30 | 25.85 | 24.97 | 25.59 | 408,618 | +0.37(+1.47%) |
Aug 24, 2023 | 25.75 | 26.15 | 24.98 | 25.22 | 444,718 | -0.47(-1.83%) |
Aug 23, 2023 | 25.32 | 25.97 | 25.32 | 25.69 | 350,530 | +0.37(+1.46%) |
Aug 22, 2023 | 25.68 | 25.79 | 24.98 | 25.32 | 260,463 | -0.17(-0.67%) |
Aug 21, 2023 | 25.55 | 25.80 | 25.19 | 25.49 | 342,648 | -0.22(-0.86%) |
Aug 18, 2023 | 25.17 | 26.05 | 25.11 | 25.71 | 316,466 | +0.23(+0.90%) |
Aug 17, 2023 | 26.20 | 26.20 | 25.33 | 25.48 | 380,309 | -0.83(-3.15%) |
Aug 16, 2023 | 27.59 | 27.79 | 26.10 | 26.31 | 673,838 | -1.33(-4.81%) |
Aug 15, 2023 | 28.20 | 28.47 | 26.32 | 27.64 | 659,298 | -0.61(-2.16%) |
Aug 14, 2023 | 26.79 | 29.03 | 26.56 | 28.25 | 791,512 | +1.19(+4.40%) |
Aug 11, 2023 | 26.49 | 27.08 | 26.31 | 27.06 | 287,800 | +0.32(+1.20%) |
Aug 10, 2023 | 25.15 | 27.01 | 25.07 | 26.74 | 516,220 | +1.16(+4.53%) |
Aug 09, 2023 | 24.15 | 25.78 | 23.87 | 25.58 | 606,567 | +0.18(+0.71%) |
Aug 08, 2023 | 25.20 | 25.87 | 25.05 | 25.40 | 374,416 | +0.21(+0.83%) |
Aug 07, 2023 | 26.45 | 26.45 | 24.60 | 25.19 | 537,825 | -1.09(-4.15%) |
Aug 04, 2023 | 26.18 | 26.58 | 25.89 | 26.28 | 232,848 | +0.15(+0.57%) |
Aug 03, 2023 | 25.98 | 26.65 | 25.80 | 26.13 | 412,703 | +0.02(+0.08%) |
Aug 02, 2023 | 25.85 | 26.15 | 25.40 | 26.11 | 433,924 | -0.14(-0.53%) |
Aug 01, 2023 | 26.11 | 26.33 | 25.83 | 26.25 | 273,243 | -0.46(-1.72%) |
Jul 31, 2023 | 26.64 | 27.02 | 26.46 | 26.71 | 259,865 | -0.03(-0.11%) |
Jul 28, 2023 | 26.35 | 27.26 | 26.25 | 26.74 | 528,687 | +0.65(+2.49%) |
Jul 27, 2023 | 26.25 | 26.25 | 25.51 | 26.09 | 612,182 | +0.17(+0.66%) |
Jul 26, 2023 | 25.42 | 25.96 | 25.35 | 25.92 | 322,432 | +0.33(+1.29%) |
Jul 25, 2023 | 25.69 | 25.92 | 25.45 | 25.59 | 218,602 | -0.09(-0.35%) |
Jul 24, 2023 | 25.98 | 26.38 | 25.03 | 25.68 | 356,525 | -0.51(-1.95%) |
Jul 21, 2023 | 25.78 | 26.26 | 25.40 | 26.19 | 712,042 | +0.54(+2.11%) |
Jul 20, 2023 | 26.27 | 26.38 | 25.24 | 25.65 | 439,519 | -0.74(-2.80%) |
Jul 19, 2023 | 26.66 | 26.86 | 26.18 | 26.39 | 297,554 | -0.26(-0.98%) |
Jul 18, 2023 | 27.52 | 27.55 | 26.61 | 26.65 | 570,585 | -0.86(-3.13%) |
Jul 17, 2023 | 28.24 | 28.43 | 27.44 | 27.51 | 389,277 | -0.61(-2.17%) |
Jul 14, 2023 | 27.61 | 28.15 | 26.69 | 28.12 | 481,564 | +0.49(+1.77%) |
Jul 13, 2023 | 27.51 | 28.21 | 27.09 | 27.63 | 545,088 | +0.36(+1.32%) |
Jul 12, 2023 | 27.74 | 27.84 | 27.06 | 27.27 | 289,645 | -0.06(-0.22%) |
Jul 11, 2023 | 26.98 | 27.41 | 26.39 | 27.33 | 420,678 | +0.28(+1.04%) |
Jul 10, 2023 | 27.47 | 27.73 | 26.88 | 27.05 | 533,268 | -0.51(-1.85%) |
Jul 07, 2023 | 27.89 | 28.26 | 27.39 | 27.56 | 276,760 | -0.30(-1.08%) |
Jul 06, 2023 | 27.67 | 28.07 | 27.28 | 27.86 | 255,234 | -0.12(-0.43%) |
Jul 05, 2023 | 28.36 | 28.66 | 27.89 | 27.98 | 293,155 | -0.31(-1.10%) |
Jul 03, 2023 | 28.22 | 29.04 | 28.12 | 28.29 | 260,044 | +0.08(+0.28%) |
Jun 30, 2023 | 28.30 | 28.32 | 27.43 | 28.21 | 617,326 | +0.08(+0.28%) |
Jun 29, 2023 | 29.02 | 29.40 | 28.10 | 28.13 | 600,358 | -0.87(-3.00%) |
Jun 28, 2023 | 28.81 | 29.42 | 28.63 | 29.00 | 533,608 | +0.01(+0.03%) |
Jun 27, 2023 | 27.81 | 29.01 | 27.22 | 28.99 | 697,110 | +1.18(+4.24%) |
Jun 26, 2023 | 29.00 | 29.24 | 27.77 | 27.81 | 654,158 | -1.19(-4.10%) |
Jun 23, 2023 | 28.82 | 29.54 | 28.68 | 29.00 | 1,105,473 | +0.01(+0.03%) |
Jun 22, 2023 | 29.41 | 29.63 | 28.57 | 28.99 | 984,702 | -0.67(-2.26%) |
Jun 21, 2023 | 29.03 | 30.53 | 28.99 | 29.66 | 2,150,189 | +1.14(+4.00%) |
Jun 20, 2023 | 27.50 | 28.61 | 27.25 | 28.52 | 1,621,404 | +0.90(+3.26%) |
Jun 16, 2023 | 28.38 | 28.42 | 27.10 | 27.62 | 2,687,598 | -0.12(-0.43%) |
Jun 15, 2023 | 24.95 | 28.19 | 24.81 | 27.74 | 2,057,641 | +3.11(+12.63%) |
Jun 14, 2023 | 25.17 | 25.59 | 24.44 | 24.63 | 578,432 | -0.51(-2.03%) |
Jun 13, 2023 | 23.98 | 25.42 | 23.98 | 25.14 | 874,951 | +1.01(+4.19%) |
Jun 12, 2023 | 23.80 | 24.84 | 23.78 | 24.13 | 784,739 | +0.70(+2.99%) |
Jun 09, 2023 | 24.21 | 24.75 | 23.34 | 23.43 | 679,121 | -0.80(-3.30%) |
Jun 08, 2023 | 24.23 | 24.44 | 23.09 | 24.23 | 1,179,743 | -0.03(-0.12%) |
Jun 07, 2023 | 25.25 | 25.61 | 24.00 | 24.26 | 958,806 | -0.88(-3.50%) |
Jun 06, 2023 | 25.50 | 26.04 | 23.98 | 25.14 | 2,148,932 | +0.46(+1.86%) |
Jun 05, 2023 | 26.14 | 26.71 | 23.45 | 24.68 | 1,553,156 | -1.59(-6.05%) |
Jun 02, 2023 | 26.06 | 26.39 | 25.61 | 26.27 | 1,128,017 | +0.53(+2.06%) |
Jun 01, 2023 | 25.95 | 26.19 | 25.17 | 25.74 | 1,064,123 | -0.30(-1.15%) |
May 31, 2023 | 26.56 | 27.05 | 25.91 | 26.04 | 1,338,602 | -0.42(-1.59%) |
May 30, 2023 | 31.46 | 31.46 | 26.36 | 26.46 | 1,915,645 | -3.59(-11.95%) |
May 26, 2023 | 27.20 | 30.10 | 24.02 | 30.05 | 4,526,842 | +2.89(+10.64%) |
May 25, 2023 | 26.54 | 28.07 | 26.05 | 27.16 | 2,061,620 | +0.56(+2.11%) |
May 24, 2023 | 26.49 | 26.84 | 25.68 | 26.60 | 1,313,822 | -0.14(-0.52%) |
May 23, 2023 | 27.44 | 27.45 | 25.72 | 26.74 | 888,716 | -0.56(-2.05%) |
May 22, 2023 | 26.35 | 27.53 | 26.21 | 27.30 | 1,019,993 | +0.95(+3.61%) |
May 19, 2023 | 26.94 | 27.03 | 25.81 | 26.35 | 1,018,137 | -0.34(-1.27%) |
May 18, 2023 | 26.64 | 27.16 | 25.93 | 26.69 | 948,347 | +0.08(+0.30%) |
May 17, 2023 | 27.66 | 27.82 | 26.00 | 26.61 | 774,862 | -1.05(-3.80%) |
May 16, 2023 | 27.41 | 27.89 | 26.58 | 27.66 | 717,077 | -0.36(-1.28%) |
May 15, 2023 | 27.06 | 28.48 | 26.87 | 28.02 | 640,125 | +1.13(+4.20%) |
May 12, 2023 | 26.28 | 27.20 | 25.84 | 26.89 | 631,356 | +0.77(+2.95%) |
May 11, 2023 | 24.32 | 26.34 | 24.07 | 26.12 | 1,115,913 | +1.73(+7.09%) |
May 10, 2023 | 23.40 | 24.45 | 22.64 | 24.39 | 1,166,419 | +1.58(+6.93%) |
May 09, 2023 | 21.59 | 23.13 | 21.05 | 22.81 | 777,156 | +0.95(+4.35%) |
May 08, 2023 | 22.55 | 22.55 | 20.95 | 21.86 | 783,132 | -0.43(-1.93%) |
May 05, 2023 | 22.40 | 22.70 | 21.62 | 22.29 | 710,518 | +0.31(+1.41%) |
May 04, 2023 | 21.04 | 22.04 | 20.81 | 21.98 | 1,016,894 | +0.65(+3.05%) |
May 03, 2023 | 21.44 | 22.43 | 20.99 | 21.33 | 1,165,853 | +0.13(+0.61%) |
May 02, 2023 | 21.78 | 22.09 | 20.64 | 21.20 | 1,144,382 | -0.71(-3.24%) |
May 01, 2023 | 22.13 | 22.67 | 21.10 | 21.91 | 703,913 | -0.12(-0.54%) |
Apr 28, 2023 | 21.84 | 22.59 | 21.51 | 22.03 | 693,960 | +0.24(+1.10%) |
Apr 27, 2023 | 21.60 | 21.91 | 20.27 | 21.79 | 739,485 | +0.36(+1.68%) |
Apr 26, 2023 | 21.74 | 21.78 | 20.27 | 21.43 | 842,360 | -0.36(-1.65%) |
Apr 25, 2023 | 21.50 | 22.02 | 21.49 | 21.79 | 709,562 | +0.29(+1.35%) |
Apr 24, 2023 | 20.96 | 21.72 | 20.84 | 21.50 | 612,953 | +0.50(+2.38%) |
Apr 21, 2023 | 20.01 | 21.01 | 19.81 | 21.00 | 610,393 | +1.00(+5.00%) |
Apr 20, 2023 | 19.80 | 20.69 | 19.79 | 20.00 | 456,365 | -0.14(-0.70%) |
Apr 19, 2023 | 20.00 | 20.43 | 19.82 | 20.14 | 755,118 | -0.08(-0.40%) |
Apr 18, 2023 | 19.73 | 20.33 | 19.12 | 20.22 | 464,802 | +0.61(+3.11%) |
Apr 17, 2023 | 18.52 | 20.07 | 18.40 | 19.61 | 576,837 | +1.37(+7.51%) |
Apr 14, 2023 | 18.44 | 18.48 | 17.79 | 18.24 | 564,540 | -0.24(-1.30%) |
Apr 13, 2023 | 17.63 | 19.02 | 17.50 | 18.48 | 806,893 | +0.98(+5.60%) |
Apr 12, 2023 | 17.84 | 17.94 | 17.30 | 17.50 | 485,119 | -0.09(-0.51%) |
Apr 11, 2023 | 17.47 | 17.97 | 17.19 | 17.59 | 532,269 | +0.18(+1.03%) |
Apr 10, 2023 | 17.76 | 17.86 | 17.25 | 17.41 | 489,731 | -0.56(-3.12%) |
Apr 06, 2023 | 17.58 | 18.06 | 16.68 | 17.97 | 335,516 | +0.40(+2.28%) |
Apr 05, 2023 | 17.40 | 18.28 | 17.36 | 17.57 | 662,049 | +0.08(+0.46%) |
Apr 04, 2023 | 17.96 | 18.14 | 17.22 | 17.49 | 389,911 | -0.42(-2.35%) |