Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.19 | 24.04 | 23.73 | 23.93 | 666,646 | -0.46(-1.89%) |
Mar 27, 2024 | 24.03 | 24.62 | 23.93 | 24.39 | 398,329 | +0.69(+2.91%) |
Mar 26, 2024 | 23.28 | 23.72 | 23.04 | 23.70 | 437,698 | +0.69(+3.00%) |
Mar 25, 2024 | 23.02 | 23.55 | 23.00 | 23.01 | 406,412 | -0.01(-0.04%) |
Mar 22, 2024 | 23.63 | 23.88 | 22.99 | 23.02 | 451,665 | -0.56(-2.37%) |
Mar 21, 2024 | 24.48 | 24.73 | 23.16 | 23.58 | 452,614 | -0.64(-2.64%) |
Mar 20, 2024 | 23.02 | 24.35 | 22.64 | 24.22 | 398,691 | +1.04(+4.49%) |
Mar 19, 2024 | 22.58 | 23.73 | 22.58 | 23.18 | 670,865 | +0.24(+1.05%) |
Mar 18, 2024 | 24.00 | 24.02 | 21.80 | 22.94 | 693,167 | -0.81(-3.41%) |
Mar 15, 2024 | 23.49 | 24.54 | 22.29 | 23.75 | 1,524,642 | +1.08(+4.76%) |
Mar 14, 2024 | 23.05 | 23.22 | 22.20 | 22.67 | 975,569 | -0.68(-2.91%) |
Mar 13, 2024 | 23.22 | 23.90 | 23.05 | 23.35 | 603,064 | +0.10(+0.43%) |
Mar 12, 2024 | 23.88 | 23.90 | 22.97 | 23.25 | 638,399 | -0.84(-3.49%) |
Mar 11, 2024 | 24.87 | 25.01 | 23.88 | 24.09 | 349,189 | -0.75(-3.02%) |
Mar 08, 2024 | 26.00 | 26.36 | 24.82 | 24.84 | 410,369 | -0.79(-3.08%) |
Mar 07, 2024 | 25.50 | 26.56 | 25.27 | 25.63 | 1,035,146 | +0.62(+2.48%) |
Mar 06, 2024 | 25.45 | 25.45 | 24.89 | 25.01 | 526,137 | +0.02(+0.08%) |
Mar 05, 2024 | 24.52 | 25.11 | 24.02 | 24.99 | 306,687 | -0.04(-0.16%) |
Mar 04, 2024 | 25.15 | 25.31 | 24.60 | 25.03 | 211,334 | +0.05(+0.20%) |
Mar 01, 2024 | 24.93 | 25.46 | 24.46 | 24.98 | 303,847 | +0.23(+0.93%) |
Feb 29, 2024 | 25.89 | 25.99 | 24.39 | 24.75 | 730,134 | -0.52(-2.06%) |
Feb 28, 2024 | 24.70 | 25.67 | 24.65 | 25.27 | 282,482 | +0.12(+0.48%) |
Feb 27, 2024 | 25.78 | 26.20 | 25.10 | 25.15 | 409,014 | -0.23(-0.91%) |
Feb 26, 2024 | 24.56 | 26.07 | 24.28 | 25.38 | 526,710 | +1.16(+4.79%) |
Feb 23, 2024 | 24.35 | 24.48 | 23.67 | 24.22 | 584,866 | -0.20(-0.82%) |
Feb 22, 2024 | 25.37 | 25.47 | 24.36 | 24.42 | 624,343 | -0.75(-2.98%) |
Feb 21, 2024 | 25.39 | 25.71 | 24.93 | 25.17 | 368,735 | -0.62(-2.40%) |
Feb 20, 2024 | 26.72 | 27.19 | 25.55 | 25.79 | 527,082 | -1.74(-6.32%) |
Feb 16, 2024 | 28.42 | 28.72 | 27.51 | 27.53 | 350,433 | -1.33(-4.61%) |
Feb 15, 2024 | 27.89 | 28.89 | 27.60 | 28.86 | 306,256 | +1.59(+5.83%) |
Feb 14, 2024 | 27.32 | 27.50 | 26.75 | 27.27 | 427,284 | +0.46(+1.72%) |
Feb 13, 2024 | 26.85 | 27.08 | 26.02 | 26.81 | 1,003,117 | -1.98(-6.88%) |
Feb 12, 2024 | 27.95 | 29.16 | 27.95 | 28.79 | 387,109 | +0.88(+3.15%) |
Feb 09, 2024 | 27.03 | 28.11 | 27.03 | 27.91 | 447,859 | +0.89(+3.29%) |
Feb 08, 2024 | 26.68 | 27.21 | 26.60 | 27.02 | 379,773 | +0.33(+1.24%) |
Feb 07, 2024 | 26.78 | 27.15 | 26.30 | 26.69 | 301,033 | -0.19(-0.71%) |
Feb 06, 2024 | 26.04 | 27.09 | 25.94 | 26.88 | 352,871 | +0.95(+3.66%) |
Feb 05, 2024 | 26.40 | 26.50 | 25.33 | 25.93 | 359,798 | -0.78(-2.92%) |
Feb 02, 2024 | 25.84 | 27.36 | 25.69 | 26.71 | 811,505 | +0.67(+2.57%) |
Feb 01, 2024 | 25.82 | 26.16 | 25.44 | 26.04 | 342,954 | +0.56(+2.20%) |
Jan 31, 2024 | 25.69 | 26.33 | 25.20 | 25.48 | 471,463 | -0.13(-0.51%) |
Jan 30, 2024 | 26.01 | 26.33 | 25.24 | 25.61 | 510,595 | -0.78(-2.96%) |
Jan 29, 2024 | 25.25 | 26.52 | 25.09 | 26.39 | 298,481 | +1.14(+4.51%) |
Jan 26, 2024 | 25.34 | 25.60 | 25.09 | 25.25 | 497,296 | +0.20(+0.80%) |
Jan 25, 2024 | 25.87 | 25.99 | 24.88 | 25.05 | 425,896 | -0.20(-0.79%) |
Jan 24, 2024 | 26.54 | 26.57 | 25.12 | 25.25 | 558,661 | -0.80(-3.07%) |
Jan 23, 2024 | 25.35 | 26.28 | 25.17 | 26.05 | 574,504 | +1.12(+4.49%) |
Jan 22, 2024 | 25.02 | 25.44 | 24.64 | 24.93 | 476,719 | +0.28(+1.14%) |
Jan 19, 2024 | 24.77 | 24.77 | 24.23 | 24.65 | 774,450 | -0.16(-0.64%) |
Jan 18, 2024 | 24.20 | 25.05 | 23.84 | 24.81 | 552,280 | +0.78(+3.25%) |
Jan 17, 2024 | 24.96 | 25.25 | 23.72 | 24.03 | 1,302,075 | -0.68(-2.75%) |
Jan 16, 2024 | 23.87 | 24.82 | 23.62 | 24.71 | 767,210 | +0.56(+2.32%) |
Jan 12, 2024 | 24.11 | 24.62 | 23.96 | 24.15 | 475,980 | +0.23(+0.96%) |
Jan 11, 2024 | 23.50 | 24.36 | 22.92 | 23.92 | 809,728 | +0.48(+2.05%) |
Jan 10, 2024 | 23.08 | 23.58 | 22.81 | 23.44 | 297,605 | +0.47(+2.05%) |
Jan 09, 2024 | 22.84 | 23.44 | 22.29 | 22.97 | 276,241 | -0.33(-1.42%) |
Jan 08, 2024 | 22.08 | 23.91 | 22.00 | 23.30 | 521,455 | +0.99(+4.44%) |
Jan 05, 2024 | 21.69 | 22.77 | 21.35 | 22.31 | 555,878 | +0.27(+1.23%) |
Jan 04, 2024 | 22.03 | 22.48 | 21.75 | 22.04 | 550,783 | -0.06(-0.27%) |
Jan 03, 2024 | 22.91 | 22.91 | 21.83 | 22.10 | 621,302 | -0.84(-3.66%) |
Jan 02, 2024 | 22.60 | 23.82 | 22.32 | 22.94 | 480,502 | -0.21(-0.91%) |
Dec 29, 2023 | 23.56 | 23.77 | 23.00 | 23.15 | 358,263 | -0.44(-1.87%) |
Dec 28, 2023 | 23.00 | 23.94 | 22.79 | 23.59 | 356,208 | +0.45(+1.94%) |
Dec 27, 2023 | 22.87 | 23.37 | 22.55 | 23.14 | 375,565 | +0.41(+1.80%) |
Dec 26, 2023 | 22.78 | 23.35 | 22.53 | 22.73 | 379,993 | +0.13(+0.58%) |
Dec 22, 2023 | 22.28 | 23.02 | 22.08 | 22.60 | 506,150 | +0.46(+2.08%) |
Dec 21, 2023 | 22.02 | 22.41 | 21.47 | 22.14 | 662,278 | +0.34(+1.56%) |
Dec 20, 2023 | 23.92 | 23.94 | 21.78 | 21.80 | 651,878 | -2.20(-9.17%) |
Dec 19, 2023 | 23.17 | 24.05 | 23.15 | 24.00 | 704,978 | +0.95(+4.12%) |
Dec 18, 2023 | 22.53 | 23.35 | 22.50 | 23.05 | 844,957 | +0.55(+2.44%) |
Dec 15, 2023 | 22.73 | 22.94 | 22.17 | 22.50 | 1,340,843 | +0.00(+0.00%) |
Dec 14, 2023 | 21.58 | 22.98 | 21.57 | 22.50 | 1,257,141 | +1.47(+6.99%) |
Dec 13, 2023 | 19.90 | 21.41 | 19.76 | 21.03 | 1,299,247 | +1.02(+5.10%) |
Dec 12, 2023 | 18.75 | 20.24 | 18.41 | 20.01 | 1,339,456 | +1.25(+6.66%) |
Dec 11, 2023 | 18.07 | 18.97 | 17.89 | 18.76 | 877,126 | +0.72(+3.99%) |
Dec 08, 2023 | 17.81 | 18.25 | 17.64 | 18.04 | 836,082 | +0.17(+0.95%) |
Dec 07, 2023 | 18.02 | 18.77 | 17.46 | 17.87 | 1,210,484 | -0.01(-0.06%) |
Dec 06, 2023 | 18.16 | 19.04 | 17.38 | 17.88 | 2,875,377 | +3.13(+21.22%) |
Dec 05, 2023 | 15.05 | 15.34 | 14.54 | 14.75 | 1,893,344 | -0.43(-2.83%) |
Dec 04, 2023 | 15.87 | 16.19 | 15.17 | 15.18 | 851,186 | -0.71(-4.47%) |
Dec 01, 2023 | 15.29 | 16.02 | 15.25 | 15.89 | 701,616 | +0.48(+3.11%) |
Nov 30, 2023 | 16.07 | 16.16 | 15.35 | 15.41 | 344,949 | -0.48(-3.02%) |
Nov 29, 2023 | 15.82 | 16.32 | 15.73 | 15.89 | 469,707 | +0.26(+1.66%) |
Nov 28, 2023 | 15.27 | 15.76 | 15.00 | 15.63 | 399,094 | +0.21(+1.36%) |
Nov 27, 2023 | 15.50 | 15.80 | 15.20 | 15.42 | 382,019 | -0.27(-1.72%) |
Nov 24, 2023 | 15.56 | 15.95 | 15.51 | 15.69 | 126,154 | +0.08(+0.51%) |
Nov 22, 2023 | 15.61 | 15.87 | 15.25 | 15.61 | 337,103 | +0.23(+1.50%) |
Nov 21, 2023 | 15.77 | 15.77 | 15.21 | 15.38 | 360,935 | -0.61(-3.81%) |
Nov 20, 2023 | 15.79 | 16.29 | 15.55 | 15.99 | 401,390 | +0.28(+1.78%) |
Nov 17, 2023 | 15.79 | 15.82 | 15.36 | 15.71 | 385,305 | +0.09(+0.58%) |
Nov 16, 2023 | 15.84 | 15.84 | 15.22 | 15.62 | 349,576 | -0.36(-2.25%) |
Nov 15, 2023 | 15.83 | 17.07 | 15.77 | 15.98 | 756,560 | +0.17(+1.08%) |
Nov 14, 2023 | 15.57 | 16.26 | 15.48 | 15.81 | 525,894 | +1.21(+8.29%) |
Nov 13, 2023 | 14.83 | 15.05 | 14.49 | 14.60 | 403,929 | -0.35(-2.34%) |
Nov 10, 2023 | 14.76 | 14.96 | 14.28 | 14.95 | 380,539 | +0.37(+2.54%) |
Nov 09, 2023 | 15.81 | 15.83 | 14.39 | 14.58 | 1,129,868 | -1.07(-6.84%) |
Nov 08, 2023 | 15.88 | 15.88 | 15.21 | 15.65 | 311,571 | -0.23(-1.45%) |
Nov 07, 2023 | 15.58 | 16.01 | 15.37 | 15.88 | 356,855 | +0.40(+2.58%) |
Nov 06, 2023 | 16.25 | 16.42 | 14.82 | 15.48 | 698,446 | -0.87(-5.32%) |
Nov 03, 2023 | 15.57 | 16.47 | 15.44 | 16.35 | 796,714 | +1.31(+8.71%) |
Nov 02, 2023 | 14.17 | 15.09 | 14.17 | 15.04 | 985,342 | +1.25(+9.06%) |
Nov 01, 2023 | 13.43 | 13.93 | 12.93 | 13.79 | 1,023,723 | +0.13(+0.95%) |
Oct 31, 2023 | 12.53 | 14.10 | 12.53 | 13.66 | 1,111,145 | +1.27(+10.25%) |
Oct 30, 2023 | 12.68 | 12.82 | 12.05 | 12.39 | 1,490,145 | -0.06(-0.48%) |
Oct 27, 2023 | 13.12 | 13.12 | 12.37 | 12.45 | 780,917 | -0.49(-3.79%) |
Oct 26, 2023 | 13.40 | 13.52 | 12.78 | 12.94 | 575,967 | -0.40(-3.00%) |
Oct 25, 2023 | 14.29 | 14.30 | 13.17 | 13.34 | 842,377 | -1.17(-8.06%) |
Oct 24, 2023 | 14.57 | 15.00 | 14.38 | 14.51 | 695,444 | +0.19(+1.33%) |
Oct 23, 2023 | 15.06 | 15.07 | 14.32 | 14.32 | 638,868 | -0.78(-5.17%) |
Oct 20, 2023 | 15.68 | 15.68 | 14.95 | 15.10 | 588,939 | -0.66(-4.19%) |
Oct 19, 2023 | 15.63 | 15.98 | 15.61 | 15.76 | 796,940 | +0.07(+0.45%) |
Oct 18, 2023 | 16.62 | 16.62 | 15.55 | 15.69 | 440,072 | -1.13(-6.72%) |
Oct 17, 2023 | 16.10 | 17.05 | 16.10 | 16.82 | 588,477 | +0.43(+2.62%) |
Oct 16, 2023 | 16.60 | 16.87 | 16.32 | 16.39 | 431,950 | -0.13(-0.79%) |
Oct 13, 2023 | 16.53 | 16.79 | 16.42 | 16.52 | 402,619 | -0.10(-0.60%) |
Oct 12, 2023 | 18.37 | 18.37 | 16.58 | 16.62 | 631,356 | -1.67(-9.13%) |
Oct 11, 2023 | 18.89 | 18.92 | 18.09 | 18.29 | 365,436 | -0.59(-3.12%) |
Oct 10, 2023 | 18.10 | 19.03 | 17.95 | 18.88 | 591,228 | +0.76(+4.19%) |
Oct 09, 2023 | 17.95 | 18.15 | 17.68 | 18.12 | 331,630 | -0.14(-0.77%) |
Oct 06, 2023 | 17.74 | 18.47 | 17.56 | 18.26 | 452,210 | +0.32(+1.78%) |
Oct 05, 2023 | 17.76 | 18.16 | 17.63 | 17.94 | 431,660 | +0.12(+0.67%) |
Oct 04, 2023 | 17.76 | 17.88 | 17.45 | 17.82 | 277,643 | +0.05(+0.28%) |
Oct 03, 2023 | 18.15 | 18.23 | 17.68 | 17.77 | 300,845 | -0.54(-2.95%) |
Oct 02, 2023 | 18.62 | 18.71 | 18.00 | 18.31 | 463,444 | -0.37(-1.98%) |
Sep 29, 2023 | 18.95 | 19.12 | 18.61 | 18.68 | 607,340 | +0.05(+0.27%) |
Sep 28, 2023 | 17.87 | 18.63 | 17.55 | 18.63 | 607,655 | +0.78(+4.37%) |
Sep 27, 2023 | 17.78 | 18.02 | 17.67 | 17.85 | 563,793 | +0.21(+1.19%) |
Sep 26, 2023 | 17.93 | 18.30 | 17.44 | 17.64 | 892,824 | -0.51(-2.81%) |
Sep 25, 2023 | 17.62 | 18.40 | 17.51 | 18.15 | 630,879 | +0.39(+2.20%) |
Sep 22, 2023 | 18.28 | 18.49 | 17.74 | 17.76 | 464,212 | -0.39(-2.15%) |
Sep 21, 2023 | 18.50 | 18.82 | 18.04 | 18.15 | 527,122 | -0.70(-3.71%) |
Sep 20, 2023 | 19.17 | 19.50 | 18.84 | 18.85 | 288,722 | -0.26(-1.36%) |
Sep 19, 2023 | 19.25 | 19.43 | 18.77 | 19.11 | 316,780 | -0.42(-2.15%) |
Sep 18, 2023 | 19.71 | 20.13 | 19.09 | 19.53 | 372,997 | -0.43(-2.15%) |
Sep 15, 2023 | 20.05 | 20.11 | 19.52 | 19.96 | 879,093 | -0.13(-0.65%) |
Sep 14, 2023 | 20.37 | 20.77 | 20.07 | 20.09 | 387,442 | -0.10(-0.50%) |
Sep 13, 2023 | 21.04 | 21.26 | 20.11 | 20.19 | 470,880 | -1.08(-5.08%) |
Sep 12, 2023 | 21.53 | 22.18 | 21.02 | 21.27 | 449,610 | -0.60(-2.74%) |
Sep 11, 2023 | 22.09 | 22.53 | 21.31 | 21.87 | 530,279 | -0.03(-0.14%) |
Sep 08, 2023 | 23.61 | 23.63 | 21.07 | 21.90 | 1,200,569 | -1.74(-7.36%) |
Sep 07, 2023 | 26.77 | 28.13 | 22.33 | 23.64 | 2,592,691 | -6.71(-22.11%) |
Sep 06, 2023 | 30.30 | 30.70 | 29.79 | 30.35 | 559,377 | +0.35(+1.17%) |
Sep 05, 2023 | 29.91 | 30.56 | 29.58 | 30.00 | 589,678 | -0.12(-0.40%) |
Sep 01, 2023 | 28.76 | 30.16 | 28.45 | 30.12 | 486,791 | +1.65(+5.80%) |
Aug 31, 2023 | 28.32 | 28.77 | 28.25 | 28.47 | 400,389 | +0.21(+0.74%) |
Aug 30, 2023 | 27.39 | 28.39 | 27.20 | 28.26 | 181,434 | +0.75(+2.73%) |
Aug 29, 2023 | 26.56 | 27.57 | 26.49 | 27.51 | 249,046 | +0.71(+2.65%) |
Aug 28, 2023 | 26.96 | 27.84 | 26.73 | 26.80 | 323,193 | +0.19(+0.71%) |
Aug 25, 2023 | 26.46 | 27.15 | 26.11 | 26.61 | 417,481 | +0.22(+0.83%) |
Aug 24, 2023 | 26.59 | 26.63 | 26.15 | 26.39 | 228,190 | -0.26(-0.98%) |
Aug 23, 2023 | 26.70 | 26.71 | 26.30 | 26.65 | 242,661 | +0.15(+0.57%) |
Aug 22, 2023 | 26.90 | 27.23 | 26.40 | 26.50 | 179,505 | -0.28(-1.05%) |
Aug 21, 2023 | 27.00 | 27.23 | 26.51 | 26.78 | 316,731 | -0.36(-1.33%) |
Aug 18, 2023 | 26.37 | 27.42 | 26.37 | 27.14 | 201,855 | +0.47(+1.76%) |
Aug 17, 2023 | 27.35 | 27.35 | 26.60 | 26.67 | 189,112 | -0.65(-2.38%) |
Aug 16, 2023 | 28.48 | 28.74 | 27.19 | 27.32 | 266,884 | -1.25(-4.38%) |
Aug 15, 2023 | 28.10 | 29.02 | 27.97 | 28.57 | 231,756 | +0.54(+1.93%) |
Aug 14, 2023 | 27.75 | 28.27 | 27.58 | 28.03 | 305,733 | +0.08(+0.29%) |
Aug 11, 2023 | 27.95 | 28.51 | 27.92 | 27.95 | 159,668 | -0.28(-0.99%) |
Aug 10, 2023 | 28.33 | 28.76 | 28.06 | 28.23 | 410,009 | +0.03(+0.11%) |
Aug 09, 2023 | 29.14 | 29.14 | 27.67 | 28.20 | 472,124 | -1.30(-4.41%) |
Aug 08, 2023 | 29.63 | 29.83 | 29.02 | 29.50 | 179,775 | -0.72(-2.38%) |
Aug 07, 2023 | 29.70 | 30.58 | 29.50 | 30.22 | 158,271 | +0.31(+1.04%) |
Aug 04, 2023 | 29.41 | 30.09 | 29.10 | 29.91 | 178,168 | +0.61(+2.08%) |
Aug 03, 2023 | 29.35 | 29.70 | 28.91 | 29.30 | 248,819 | -0.24(-0.81%) |
Aug 02, 2023 | 31.24 | 31.31 | 29.12 | 29.54 | 353,318 | -2.35(-7.37%) |
Aug 01, 2023 | 31.36 | 32.00 | 30.97 | 31.89 | 257,814 | +0.17(+0.54%) |
Jul 31, 2023 | 30.67 | 32.11 | 30.67 | 31.72 | 218,574 | +0.99(+3.22%) |
Jul 28, 2023 | 30.42 | 31.00 | 30.24 | 30.73 | 170,384 | +0.73(+2.43%) |
Jul 27, 2023 | 31.32 | 31.45 | 29.91 | 30.00 | 246,862 | -0.98(-3.16%) |
Jul 26, 2023 | 29.90 | 31.52 | 29.90 | 30.98 | 475,352 | +0.67(+2.21%) |
Jul 25, 2023 | 28.97 | 30.68 | 28.77 | 30.31 | 502,440 | +1.20(+4.12%) |
Jul 24, 2023 | 30.83 | 30.93 | 29.08 | 29.11 | 314,027 | -1.93(-6.22%) |
Jul 21, 2023 | 31.75 | 31.75 | 31.01 | 31.04 | 274,599 | -0.36(-1.15%) |
Jul 20, 2023 | 32.40 | 32.67 | 31.26 | 31.40 | 258,752 | -1.11(-3.41%) |
Jul 19, 2023 | 33.11 | 33.35 | 31.82 | 32.51 | 387,241 | -0.16(-0.49%) |
Jul 18, 2023 | 33.37 | 33.82 | 32.56 | 32.67 | 369,096 | -0.83(-2.48%) |
Jul 17, 2023 | 33.70 | 34.27 | 33.38 | 33.50 | 277,416 | -0.22(-0.65%) |
Jul 14, 2023 | 32.92 | 33.83 | 32.55 | 33.72 | 325,688 | +0.92(+2.80%) |
Jul 13, 2023 | 34.50 | 34.54 | 32.77 | 32.80 | 410,795 | -1.72(-4.98%) |
Jul 12, 2023 | 32.17 | 34.98 | 32.08 | 34.52 | 729,546 | +2.90(+9.17%) |
Jul 11, 2023 | 30.57 | 31.72 | 30.27 | 31.62 | 365,117 | +1.10(+3.60%) |
Jul 10, 2023 | 28.69 | 30.54 | 28.69 | 30.52 | 327,314 | +1.65(+5.72%) |
Jul 07, 2023 | 28.95 | 29.45 | 28.61 | 28.87 | 233,281 | +0.00(+0.00%) |
Jul 06, 2023 | 29.01 | 29.23 | 28.51 | 28.87 | 416,216 | -0.65(-2.20%) |
Jul 05, 2023 | 29.97 | 30.19 | 29.31 | 29.52 | 318,096 | -0.74(-2.45%) |
Jul 03, 2023 | 30.86 | 31.09 | 29.98 | 30.26 | 239,806 | -0.75(-2.42%) |
Jun 30, 2023 | 30.16 | 31.14 | 29.83 | 31.01 | 584,798 | +1.16(+3.89%) |
Jun 29, 2023 | 30.41 | 30.80 | 29.54 | 29.85 | 274,116 | -0.72(-2.36%) |
Jun 28, 2023 | 30.61 | 30.72 | 30.20 | 30.57 | 464,498 | -0.19(-0.62%) |
Jun 27, 2023 | 30.61 | 31.33 | 30.20 | 30.76 | 342,250 | +0.30(+0.98%) |
Jun 26, 2023 | 30.11 | 30.88 | 30.11 | 30.46 | 424,731 | +0.09(+0.30%) |
Jun 23, 2023 | 30.14 | 31.01 | 30.14 | 30.37 | 1,544,663 | -0.35(-1.14%) |
Jun 22, 2023 | 30.38 | 31.04 | 29.62 | 30.72 | 466,122 | +0.11(+0.36%) |
Jun 21, 2023 | 31.47 | 31.47 | 30.45 | 30.61 | 306,698 | -1.21(-3.80%) |
Jun 20, 2023 | 31.19 | 32.07 | 30.79 | 31.82 | 353,436 | +0.03(+0.09%) |
Jun 16, 2023 | 33.94 | 33.94 | 31.27 | 31.79 | 659,886 | -1.65(-4.93%) |
Jun 15, 2023 | 33.55 | 34.14 | 32.89 | 33.44 | 507,948 | -0.04(-0.12%) |
Jun 14, 2023 | 34.25 | 34.47 | 33.18 | 33.48 | 352,110 | -0.75(-2.19%) |
Jun 13, 2023 | 33.14 | 34.47 | 33.11 | 34.23 | 395,809 | +1.38(+4.20%) |
Jun 12, 2023 | 32.84 | 33.44 | 32.45 | 32.85 | 248,183 | +0.09(+0.27%) |
Jun 09, 2023 | 33.42 | 34.07 | 32.70 | 32.76 | 284,598 | -0.37(-1.12%) |
Jun 08, 2023 | 32.31 | 33.15 | 32.18 | 33.13 | 403,404 | +0.85(+2.63%) |
Jun 07, 2023 | 32.80 | 33.08 | 31.59 | 32.28 | 343,630 | -0.22(-0.68%) |
Jun 06, 2023 | 32.48 | 33.11 | 32.09 | 32.50 | 466,824 | -0.40(-1.22%) |
Jun 05, 2023 | 32.63 | 33.16 | 32.02 | 32.90 | 520,613 | +0.25(+0.77%) |
Jun 02, 2023 | 31.31 | 32.77 | 30.80 | 32.65 | 634,351 | +1.77(+5.73%) |
Jun 01, 2023 | 29.50 | 32.12 | 29.18 | 30.88 | 876,041 | +0.86(+2.86%) |
May 31, 2023 | 29.71 | 30.22 | 28.68 | 30.02 | 944,913 | +0.20(+0.67%) |
May 30, 2023 | 30.51 | 31.39 | 29.56 | 29.82 | 508,448 | -0.34(-1.13%) |
May 26, 2023 | 29.99 | 30.48 | 29.59 | 30.16 | 378,169 | +0.26(+0.87%) |
May 25, 2023 | 31.04 | 31.04 | 28.94 | 29.90 | 575,103 | -1.00(-3.24%) |
May 24, 2023 | 30.00 | 31.12 | 29.81 | 30.90 | 394,014 | +0.50(+1.64%) |
May 23, 2023 | 31.33 | 32.58 | 30.27 | 30.40 | 283,157 | -0.94(-3.00%) |
May 22, 2023 | 30.37 | 31.93 | 30.15 | 31.34 | 347,286 | +0.86(+2.82%) |
May 19, 2023 | 30.98 | 31.13 | 30.38 | 30.48 | 388,011 | -0.15(-0.49%) |
May 18, 2023 | 31.48 | 31.48 | 29.80 | 30.63 | 394,478 | -0.76(-2.42%) |
May 17, 2023 | 31.29 | 31.54 | 30.27 | 31.39 | 300,059 | +0.26(+0.84%) |
May 16, 2023 | 30.86 | 31.24 | 30.62 | 31.13 | 244,395 | -0.33(-1.05%) |
May 15, 2023 | 29.38 | 31.62 | 29.25 | 31.46 | 470,101 | +2.13(+7.26%) |
May 12, 2023 | 29.49 | 29.74 | 28.71 | 29.33 | 396,544 | -0.18(-0.61%) |
May 11, 2023 | 29.98 | 29.98 | 28.80 | 29.51 | 469,613 | -0.65(-2.16%) |
May 10, 2023 | 28.55 | 30.29 | 28.38 | 30.16 | 681,383 | +2.15(+7.68%) |
May 09, 2023 | 29.30 | 29.87 | 27.72 | 28.01 | 848,861 | -1.65(-5.56%) |
May 08, 2023 | 29.85 | 29.96 | 29.29 | 29.66 | 345,449 | -0.22(-0.74%) |
May 05, 2023 | 30.60 | 30.80 | 29.25 | 29.88 | 394,566 | -0.68(-2.23%) |
May 04, 2023 | 30.98 | 31.02 | 30.05 | 30.56 | 372,476 | -0.69(-2.21%) |
May 03, 2023 | 31.85 | 32.36 | 31.11 | 31.25 | 375,473 | -0.50(-1.57%) |
May 02, 2023 | 31.93 | 32.12 | 31.62 | 31.75 | 309,272 | -0.51(-1.58%) |
May 01, 2023 | 31.47 | 32.47 | 31.45 | 32.26 | 245,981 | +0.62(+1.96%) |
Apr 28, 2023 | 31.30 | 31.77 | 30.94 | 31.64 | 240,581 | +0.14(+0.44%) |
Apr 27, 2023 | 31.69 | 32.85 | 31.16 | 31.50 | 237,584 | +0.02(+0.06%) |
Apr 26, 2023 | 32.74 | 32.95 | 31.44 | 31.48 | 332,121 | -1.32(-4.02%) |
Apr 25, 2023 | 32.94 | 33.39 | 32.49 | 32.80 | 519,084 | -0.43(-1.29%) |
Apr 24, 2023 | 33.83 | 34.00 | 32.94 | 33.23 | 377,260 | -0.57(-1.69%) |
Apr 21, 2023 | 33.13 | 33.97 | 33.13 | 33.80 | 430,024 | +0.88(+2.67%) |
Apr 20, 2023 | 33.31 | 33.63 | 32.26 | 32.92 | 466,343 | -0.78(-2.31%) |
Apr 19, 2023 | 31.79 | 34.14 | 31.79 | 33.70 | 488,889 | +1.39(+4.30%) |
Apr 18, 2023 | 32.46 | 32.55 | 31.86 | 32.31 | 232,426 | +0.29(+0.91%) |
Apr 17, 2023 | 31.37 | 32.03 | 31.33 | 32.02 | 434,658 | +0.38(+1.20%) |
Apr 14, 2023 | 31.26 | 31.66 | 30.78 | 31.64 | 370,961 | +0.38(+1.22%) |
Apr 13, 2023 | 30.49 | 31.34 | 30.40 | 31.26 | 509,856 | +0.87(+2.86%) |
Apr 12, 2023 | 32.00 | 32.20 | 30.27 | 30.39 | 415,108 | -0.78(-2.50%) |
Apr 11, 2023 | 30.28 | 31.26 | 30.16 | 31.17 | 426,128 | +1.02(+3.38%) |
Apr 10, 2023 | 30.11 | 30.44 | 29.65 | 30.15 | 357,762 | -0.34(-1.12%) |
Apr 06, 2023 | 30.08 | 30.98 | 29.97 | 30.49 | 314,417 | +0.30(+0.99%) |
Apr 05, 2023 | 30.19 | 30.53 | 29.55 | 30.19 | 314,832 | -0.34(-1.11%) |
Apr 04, 2023 | 30.99 | 31.08 | 30.22 | 30.53 | 232,374 | -0.08(-0.26%) |