Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.85 | 35.92 | 34.85 | 35.29 | 781,111 | +0.03(+0.08%) |
Feb 28, 2024 | 34.74 | 35.88 | 34.74 | 35.26 | 587,514 | +0.53(+1.52%) |
Feb 27, 2024 | 35.37 | 35.38 | 34.18 | 34.73 | 726,205 | -0.63(-1.79%) |
Feb 26, 2024 | 35.14 | 36.56 | 34.94 | 35.37 | 809,026 | +0.37(+1.06%) |
Feb 23, 2024 | 34.59 | 35.31 | 34.02 | 35.00 | 604,378 | +0.19(+0.53%) |
Feb 22, 2024 | 34.36 | 35.13 | 33.87 | 34.81 | 770,044 | +0.32(+0.93%) |
Feb 21, 2024 | 33.33 | 34.77 | 33.33 | 34.49 | 945,552 | +1.43(+4.34%) |
Feb 20, 2024 | 34.12 | 34.14 | 32.24 | 33.05 | 1,187,786 | -1.10(-3.23%) |
Feb 16, 2024 | 34.79 | 35.40 | 33.95 | 34.16 | 791,867 | -0.40(-1.16%) |
Feb 15, 2024 | 34.17 | 34.84 | 33.68 | 34.56 | 1,146,296 | -0.74(-2.10%) |
Feb 14, 2024 | 35.34 | 35.45 | 34.74 | 35.30 | 647,231 | +0.66(+1.92%) |
Feb 13, 2024 | 34.44 | 34.69 | 33.99 | 34.64 | 591,306 | -0.22(-0.64%) |
Feb 12, 2024 | 34.31 | 35.49 | 34.31 | 34.86 | 962,432 | +0.69(+2.03%) |
Feb 09, 2024 | 35.24 | 35.47 | 33.94 | 34.17 | 961,645 | -1.01(-2.86%) |
Feb 08, 2024 | 34.87 | 35.29 | 34.65 | 35.17 | 795,793 | +0.24(+0.70%) |
Feb 07, 2024 | 34.65 | 35.12 | 34.29 | 34.93 | 1,103,375 | -0.10(-0.28%) |
Feb 06, 2024 | 34.10 | 35.69 | 34.06 | 35.03 | 1,543,927 | +0.93(+2.72%) |
Feb 05, 2024 | 34.33 | 34.98 | 33.61 | 34.10 | 1,841,230 | -0.61(-1.77%) |
Feb 02, 2024 | 36.22 | 36.55 | 34.21 | 34.71 | 1,797,572 | -1.53(-4.23%) |
Feb 01, 2024 | 36.67 | 38.05 | 34.09 | 36.25 | 2,795,120 | +0.66(+1.84%) |
Jan 31, 2024 | 36.33 | 36.50 | 35.20 | 35.59 | 1,669,444 | -1.37(-3.70%) |
Jan 30, 2024 | 36.60 | 37.08 | 35.88 | 36.96 | 1,340,326 | +0.16(+0.44%) |
Jan 29, 2024 | 37.52 | 37.64 | 36.20 | 36.80 | 1,214,617 | -0.59(-1.58%) |
Jan 26, 2024 | 38.26 | 38.26 | 36.19 | 37.39 | 2,160,091 | -1.64(-4.21%) |
Jan 25, 2024 | 39.74 | 39.97 | 37.79 | 39.03 | 1,746,411 | -1.34(-3.32%) |
Jan 24, 2024 | 39.96 | 40.59 | 39.71 | 40.37 | 846,251 | +1.54(+3.97%) |
Jan 23, 2024 | 38.36 | 39.00 | 37.07 | 38.83 | 1,039,371 | -0.11(-0.29%) |
Jan 22, 2024 | 39.61 | 40.37 | 38.89 | 38.95 | 818,252 | -0.90(-2.27%) |
Jan 19, 2024 | 39.59 | 40.09 | 38.99 | 39.85 | 1,044,120 | +0.56(+1.43%) |
Jan 18, 2024 | 39.82 | 39.92 | 38.29 | 39.29 | 1,234,600 | -0.69(-1.74%) |
Jan 17, 2024 | 38.61 | 40.69 | 38.11 | 39.98 | 1,522,691 | +1.03(+2.64%) |
Jan 16, 2024 | 40.90 | 41.27 | 38.85 | 38.96 | 1,033,812 | -1.47(-3.64%) |
Jan 12, 2024 | 40.29 | 41.16 | 39.63 | 40.43 | 1,033,470 | +1.25(+3.18%) |
Jan 11, 2024 | 40.18 | 40.40 | 37.45 | 39.18 | 2,367,516 | -2.70(-6.45%) |
Jan 10, 2024 | 43.96 | 44.05 | 41.35 | 41.88 | 1,189,950 | -1.80(-4.11%) |
Jan 09, 2024 | 45.15 | 45.40 | 42.49 | 43.68 | 1,244,377 | -1.42(-3.14%) |
Jan 08, 2024 | 44.75 | 45.19 | 42.82 | 45.10 | 1,198,801 | -0.34(-0.75%) |
Jan 05, 2024 | 45.11 | 47.09 | 44.73 | 45.44 | 1,574,679 | +0.90(+2.03%) |
Jan 04, 2024 | 44.34 | 46.88 | 44.20 | 44.54 | 1,397,820 | +1.24(+2.85%) |
Jan 03, 2024 | 41.40 | 43.80 | 41.12 | 43.30 | 708,488 | +1.70(+4.09%) |
Jan 02, 2024 | 42.32 | 43.01 | 40.72 | 41.60 | 696,245 | -0.10(-0.25%) |
Dec 29, 2023 | 42.21 | 42.22 | 40.99 | 41.70 | 727,756 | -0.40(-0.95%) |
Dec 28, 2023 | 43.46 | 43.61 | 42.04 | 42.10 | 563,513 | -1.46(-3.36%) |
Dec 27, 2023 | 43.83 | 44.30 | 42.87 | 43.57 | 592,189 | -0.48(-1.08%) |
Dec 26, 2023 | 44.39 | 44.50 | 43.13 | 44.04 | 517,166 | -0.10(-0.24%) |
Dec 22, 2023 | 43.64 | 44.86 | 43.46 | 44.15 | 579,045 | +0.84(+1.93%) |
Dec 21, 2023 | 42.62 | 43.54 | 42.22 | 43.31 | 568,276 | +0.97(+2.29%) |
Dec 20, 2023 | 41.93 | 43.59 | 41.83 | 42.34 | 1,077,544 | +0.05(+0.11%) |
Dec 19, 2023 | 41.60 | 42.50 | 41.35 | 42.29 | 649,858 | +0.82(+1.97%) |
Dec 18, 2023 | 41.34 | 42.34 | 40.40 | 41.47 | 977,824 | +0.81(+1.99%) |
Dec 15, 2023 | 38.75 | 40.94 | 38.75 | 40.67 | 2,089,701 | +2.00(+5.16%) |
Dec 14, 2023 | 37.71 | 38.99 | 36.95 | 38.67 | 1,110,086 | +1.14(+3.04%) |
Dec 13, 2023 | 36.56 | 37.68 | 36.01 | 37.53 | 909,423 | +1.41(+3.89%) |
Dec 12, 2023 | 35.30 | 36.62 | 34.63 | 36.12 | 1,142,084 | +0.43(+1.20%) |
Dec 11, 2023 | 36.80 | 36.82 | 35.31 | 35.69 | 1,385,453 | -1.72(-4.60%) |
Dec 08, 2023 | 36.84 | 37.69 | 36.71 | 37.42 | 1,094,191 | +0.64(+1.73%) |
Dec 07, 2023 | 40.16 | 40.22 | 35.57 | 36.78 | 2,113,259 | -3.59(-8.90%) |
Dec 06, 2023 | 41.76 | 42.33 | 40.19 | 40.37 | 790,866 | -1.49(-3.56%) |
Dec 05, 2023 | 42.06 | 42.83 | 41.83 | 41.86 | 662,181 | -0.20(-0.47%) |
Dec 04, 2023 | 41.57 | 42.68 | 41.40 | 42.06 | 824,397 | +0.48(+1.17%) |
Dec 01, 2023 | 40.29 | 41.80 | 40.11 | 41.58 | 806,220 | +1.31(+3.26%) |
Nov 30, 2023 | 39.59 | 40.50 | 39.29 | 40.27 | 1,008,823 | +0.67(+1.70%) |
Nov 29, 2023 | 40.13 | 40.30 | 38.20 | 39.59 | 1,407,389 | -0.55(-1.37%) |
Nov 28, 2023 | 41.92 | 41.96 | 39.98 | 40.14 | 1,146,419 | -1.82(-4.33%) |
Nov 27, 2023 | 42.02 | 42.14 | 41.15 | 41.96 | 983,262 | +0.09(+0.20%) |
Nov 24, 2023 | 40.26 | 42.14 | 40.26 | 41.87 | 528,381 | +1.66(+4.14%) |
Nov 22, 2023 | 39.79 | 40.22 | 39.08 | 40.21 | 862,875 | +0.29(+0.74%) |
Nov 21, 2023 | 40.28 | 40.36 | 39.41 | 39.92 | 799,948 | -0.69(-1.71%) |
Nov 20, 2023 | 37.45 | 40.99 | 37.45 | 40.61 | 1,756,025 | +3.45(+9.29%) |
Nov 17, 2023 | 35.64 | 37.93 | 35.64 | 37.16 | 1,212,790 | +1.63(+4.60%) |
Nov 16, 2023 | 35.20 | 36.01 | 35.20 | 35.52 | 491,209 | +0.15(+0.43%) |
Nov 15, 2023 | 35.20 | 36.22 | 34.92 | 35.37 | 825,851 | +0.20(+0.57%) |
Nov 14, 2023 | 35.65 | 35.72 | 34.39 | 35.17 | 930,547 | -0.30(-0.86%) |
Nov 13, 2023 | 34.70 | 35.82 | 34.68 | 35.48 | 1,039,582 | +1.07(+3.12%) |
Nov 10, 2023 | 33.75 | 34.66 | 33.39 | 34.40 | 749,276 | +0.77(+2.29%) |
Nov 09, 2023 | 34.54 | 34.67 | 33.38 | 33.63 | 583,637 | -0.40(-1.17%) |
Nov 08, 2023 | 34.98 | 35.04 | 33.68 | 34.03 | 910,325 | -1.12(-3.19%) |
Nov 07, 2023 | 35.53 | 36.07 | 35.06 | 35.15 | 994,914 | -0.70(-1.96%) |
Nov 06, 2023 | 36.12 | 36.27 | 35.01 | 35.86 | 1,456,926 | -0.33(-0.92%) |
Nov 03, 2023 | 35.77 | 36.35 | 33.99 | 36.19 | 1,626,176 | -0.68(-1.86%) |
Nov 02, 2023 | 33.69 | 37.22 | 33.34 | 36.87 | 1,947,521 | +3.82(+11.56%) |
Nov 01, 2023 | 30.95 | 33.49 | 30.88 | 33.05 | 1,420,723 | +2.66(+8.76%) |
Oct 31, 2023 | 29.10 | 30.43 | 29.10 | 30.39 | 894,053 | +1.52(+5.27%) |
Oct 30, 2023 | 30.11 | 30.11 | 28.57 | 28.87 | 683,763 | -1.09(-3.65%) |
Oct 27, 2023 | 30.32 | 30.48 | 29.60 | 29.96 | 513,813 | -0.22(-0.72%) |
Oct 26, 2023 | 29.70 | 30.49 | 29.28 | 30.18 | 1,124,204 | +0.50(+1.70%) |
Oct 25, 2023 | 29.62 | 29.94 | 29.47 | 29.68 | 720,246 | +0.06(+0.19%) |
Oct 24, 2023 | 28.97 | 29.83 | 28.97 | 29.62 | 731,769 | +0.72(+2.50%) |
Oct 23, 2023 | 28.55 | 29.42 | 27.92 | 28.90 | 872,988 | +0.33(+1.16%) |
Oct 20, 2023 | 28.16 | 28.86 | 27.82 | 28.57 | 792,639 | +0.41(+1.45%) |
Oct 19, 2023 | 28.45 | 28.86 | 27.99 | 28.16 | 915,292 | -0.50(-1.76%) |
Oct 18, 2023 | 28.54 | 29.36 | 28.48 | 28.66 | 1,332,233 | +0.07(+0.26%) |
Oct 17, 2023 | 28.57 | 29.14 | 28.30 | 28.59 | 807,140 | +0.08(+0.29%) |
Oct 16, 2023 | 28.94 | 29.53 | 28.14 | 28.50 | 792,898 | +0.45(+1.61%) |
Oct 13, 2023 | 28.18 | 28.56 | 27.73 | 28.05 | 608,770 | +0.08(+0.30%) |
Oct 12, 2023 | 28.75 | 28.90 | 27.76 | 27.97 | 694,806 | -0.40(-1.43%) |
Oct 11, 2023 | 28.21 | 28.44 | 27.66 | 28.38 | 562,822 | +0.17(+0.59%) |
Oct 10, 2023 | 27.46 | 28.72 | 27.39 | 28.21 | 1,000,576 | +0.94(+3.44%) |
Oct 09, 2023 | 27.05 | 27.40 | 26.52 | 27.27 | 956,628 | +0.53(+2.00%) |
Oct 06, 2023 | 26.00 | 26.90 | 25.74 | 26.74 | 948,462 | +0.83(+3.20%) |
Oct 05, 2023 | 24.64 | 25.97 | 24.64 | 25.91 | 836,850 | +1.23(+5.00%) |
Oct 04, 2023 | 24.24 | 24.80 | 23.54 | 24.68 | 1,131,278 | +0.12(+0.49%) |
Oct 03, 2023 | 26.17 | 26.22 | 24.17 | 24.56 | 1,563,929 | -1.89(-7.13%) |
Oct 02, 2023 | 26.77 | 27.83 | 25.78 | 26.44 | 2,022,397 | +0.01(+0.03%) |
Sep 29, 2023 | 26.96 | 27.03 | 26.16 | 26.43 | 966,419 | -0.48(-1.78%) |
Sep 28, 2023 | 26.70 | 26.98 | 26.49 | 26.91 | 802,121 | +0.17(+0.65%) |
Sep 27, 2023 | 27.13 | 27.32 | 26.55 | 26.74 | 536,283 | -0.10(-0.38%) |
Sep 26, 2023 | 27.00 | 27.62 | 26.72 | 26.84 | 835,900 | -0.28(-1.02%) |
Sep 25, 2023 | 26.97 | 27.23 | 26.98 | 27.11 | 842,823 | +0.08(+0.31%) |
Sep 22, 2023 | 25.95 | 27.24 | 25.95 | 27.03 | 1,180,895 | +1.14(+4.41%) |
Sep 21, 2023 | 25.38 | 26.38 | 25.25 | 25.89 | 753,954 | +0.49(+1.92%) |
Sep 20, 2023 | 25.22 | 25.74 | 25.22 | 25.40 | 727,950 | +0.18(+0.73%) |
Sep 19, 2023 | 25.90 | 26.11 | 25.21 | 25.22 | 753,257 | -0.55(-2.14%) |
Sep 18, 2023 | 25.19 | 26.26 | 25.19 | 25.77 | 920,844 | +0.67(+2.68%) |
Sep 15, 2023 | 25.15 | 25.48 | 25.04 | 25.10 | 1,297,541 | -0.14(-0.55%) |
Sep 14, 2023 | 25.44 | 26.05 | 25.15 | 25.24 | 767,290 | +0.07(+0.29%) |
Sep 13, 2023 | 25.63 | 25.96 | 25.15 | 25.16 | 699,601 | -0.41(-1.62%) |
Sep 12, 2023 | 25.90 | 26.40 | 25.51 | 25.58 | 716,396 | -0.26(-1.00%) |
Sep 11, 2023 | 25.94 | 26.16 | 25.40 | 25.84 | 756,175 | +0.11(+0.43%) |
Sep 08, 2023 | 26.03 | 26.19 | 25.49 | 25.73 | 618,045 | -0.34(-1.31%) |
Sep 07, 2023 | 25.49 | 26.21 | 25.41 | 26.07 | 651,366 | +0.58(+2.27%) |
Sep 06, 2023 | 25.01 | 25.56 | 24.84 | 25.49 | 463,642 | +0.33(+1.32%) |
Sep 05, 2023 | 25.04 | 25.41 | 24.58 | 25.15 | 639,877 | +0.23(+0.92%) |
Sep 01, 2023 | 24.15 | 25.01 | 24.03 | 24.92 | 732,854 | +1.19(+5.00%) |
Aug 31, 2023 | 23.27 | 24.02 | 23.09 | 23.74 | 534,940 | +0.46(+1.98%) |
Aug 30, 2023 | 23.23 | 23.43 | 22.88 | 23.28 | 421,832 | -0.06(-0.28%) |
Aug 29, 2023 | 23.36 | 23.49 | 23.07 | 23.34 | 258,983 | +0.14(+0.59%) |
Aug 28, 2023 | 23.05 | 23.58 | 23.05 | 23.20 | 329,028 | +0.24(+1.04%) |
Aug 25, 2023 | 23.28 | 23.43 | 22.71 | 22.96 | 312,591 | -0.23(-0.99%) |
Aug 24, 2023 | 23.66 | 23.90 | 23.13 | 23.20 | 472,413 | -0.51(-2.14%) |
Aug 23, 2023 | 23.35 | 23.73 | 23.00 | 23.70 | 462,146 | +0.08(+0.35%) |
Aug 22, 2023 | 23.06 | 23.77 | 23.00 | 23.62 | 490,803 | +0.64(+2.80%) |
Aug 21, 2023 | 22.88 | 23.09 | 22.73 | 22.97 | 575,997 | +0.33(+1.46%) |
Aug 18, 2023 | 22.34 | 22.76 | 22.24 | 22.64 | 495,621 | -0.01(-0.04%) |
Aug 17, 2023 | 23.04 | 23.32 | 22.62 | 22.65 | 380,465 | -0.04(-0.16%) |
Aug 16, 2023 | 23.36 | 23.69 | 22.68 | 22.69 | 572,518 | -0.87(-3.71%) |
Aug 15, 2023 | 22.66 | 23.72 | 22.58 | 23.56 | 837,492 | +0.73(+3.18%) |
Aug 14, 2023 | 23.09 | 23.09 | 22.38 | 22.84 | 1,209,419 | -0.57(-2.44%) |
Aug 11, 2023 | 23.92 | 24.14 | 23.26 | 23.41 | 991,364 | -0.74(-3.05%) |
Aug 10, 2023 | 25.34 | 25.53 | 24.14 | 24.14 | 852,688 | -1.28(-5.03%) |
Aug 09, 2023 | 25.32 | 26.00 | 25.15 | 25.42 | 1,101,215 | +0.25(+0.99%) |
Aug 08, 2023 | 25.81 | 25.92 | 25.08 | 25.17 | 1,012,853 | -0.71(-2.74%) |
Aug 07, 2023 | 25.28 | 25.92 | 25.15 | 25.88 | 1,164,261 | +0.74(+2.93%) |
Aug 04, 2023 | 24.93 | 25.45 | 24.56 | 25.15 | 972,635 | +0.34(+1.36%) |
Aug 03, 2023 | 24.73 | 25.32 | 24.23 | 24.81 | 1,011,407 | -0.24(-0.96%) |
Aug 02, 2023 | 25.55 | 26.04 | 24.86 | 25.05 | 1,456,923 | -1.17(-4.47%) |
Aug 01, 2023 | 26.40 | 26.63 | 25.79 | 26.22 | 1,265,613 | -0.18(-0.67%) |
Jul 31, 2023 | 26.27 | 26.71 | 25.88 | 26.40 | 929,378 | +0.49(+1.88%) |
Jul 28, 2023 | 25.51 | 26.06 | 25.34 | 25.91 | 986,714 | +0.84(+3.36%) |
Jul 27, 2023 | 24.61 | 25.74 | 24.39 | 25.07 | 1,167,483 | +0.59(+2.43%) |
Jul 26, 2023 | 23.97 | 24.63 | 23.88 | 24.47 | 526,172 | +0.20(+0.80%) |
Jul 25, 2023 | 24.14 | 24.68 | 23.80 | 24.28 | 563,225 | +0.17(+0.70%) |
Jul 24, 2023 | 22.92 | 24.12 | 22.86 | 24.11 | 1,103,882 | +1.31(+5.76%) |
Jul 21, 2023 | 23.22 | 23.28 | 22.19 | 22.79 | 592,030 | -0.43(-1.87%) |
Jul 20, 2023 | 23.47 | 23.50 | 22.98 | 23.23 | 579,665 | -0.01(-0.04%) |
Jul 19, 2023 | 22.38 | 23.25 | 22.28 | 23.24 | 584,748 | +1.11(+5.01%) |
Jul 18, 2023 | 21.88 | 22.20 | 21.81 | 22.13 | 382,694 | +0.20(+0.93%) |
Jul 17, 2023 | 21.88 | 21.98 | 21.60 | 21.92 | 361,771 | +0.15(+0.69%) |
Jul 14, 2023 | 22.60 | 22.61 | 21.53 | 21.77 | 752,650 | -1.04(-4.55%) |
Jul 13, 2023 | 22.88 | 23.01 | 22.68 | 22.81 | 424,648 | +0.02(+0.08%) |
Jul 12, 2023 | 23.20 | 23.34 | 22.65 | 22.79 | 372,775 | -0.22(-0.96%) |
Jul 11, 2023 | 23.08 | 23.49 | 22.82 | 23.02 | 530,411 | +0.20(+0.86%) |
Jul 10, 2023 | 22.92 | 23.38 | 22.68 | 22.82 | 475,038 | -0.45(-1.95%) |
Jul 07, 2023 | 22.82 | 23.59 | 22.77 | 23.27 | 422,464 | +0.45(+1.98%) |
Jul 06, 2023 | 22.92 | 23.03 | 22.28 | 22.82 | 514,374 | -0.32(-1.38%) |
Jul 05, 2023 | 23.04 | 23.64 | 22.87 | 23.14 | 538,332 | +0.10(+0.42%) |
Jul 03, 2023 | 22.87 | 23.40 | 22.86 | 23.04 | 298,131 | +0.28(+1.21%) |
Jun 30, 2023 | 22.54 | 23.03 | 22.26 | 22.77 | 553,285 | +0.43(+1.91%) |
Jun 29, 2023 | 21.84 | 22.55 | 21.80 | 22.34 | 453,156 | +0.68(+3.16%) |
Jun 28, 2023 | 21.29 | 21.69 | 21.22 | 21.66 | 449,650 | +0.30(+1.41%) |
Jun 27, 2023 | 21.35 | 21.72 | 21.23 | 21.36 | 440,732 | +0.04(+0.21%) |
Jun 26, 2023 | 21.48 | 21.86 | 21.31 | 21.31 | 472,391 | -0.14(-0.66%) |
Jun 23, 2023 | 22.19 | 22.19 | 21.39 | 21.45 | 1,493,239 | -0.85(-3.82%) |
Jun 22, 2023 | 22.01 | 22.35 | 21.77 | 22.31 | 396,494 | +0.27(+1.21%) |
Jun 21, 2023 | 21.59 | 22.45 | 21.55 | 22.04 | 592,077 | +0.45(+2.10%) |
Jun 20, 2023 | 21.83 | 21.83 | 21.32 | 21.59 | 486,094 | -0.13(-0.61%) |
Jun 16, 2023 | 22.29 | 22.37 | 21.61 | 21.72 | 1,013,580 | -0.34(-1.53%) |
Jun 15, 2023 | 21.73 | 22.06 | 21.48 | 22.06 | 435,905 | +0.35(+1.59%) |
Jun 14, 2023 | 21.52 | 21.91 | 21.52 | 21.71 | 562,347 | +0.24(+1.12%) |
Jun 13, 2023 | 20.97 | 21.51 | 20.96 | 21.47 | 657,697 | +0.70(+3.38%) |
Jun 12, 2023 | 20.95 | 20.99 | 20.71 | 20.77 | 542,631 | -0.21(-1.02%) |
Jun 09, 2023 | 20.75 | 21.14 | 20.66 | 20.98 | 429,320 | +0.16(+0.77%) |
Jun 08, 2023 | 20.98 | 21.21 | 20.76 | 20.82 | 523,228 | -0.08(-0.38%) |
Jun 07, 2023 | 20.75 | 21.02 | 20.50 | 20.90 | 471,706 | +0.31(+1.51%) |
Jun 06, 2023 | 20.50 | 20.75 | 20.08 | 20.59 | 574,149 | -0.17(-0.81%) |
Jun 05, 2023 | 21.26 | 21.52 | 20.56 | 20.76 | 513,871 | -0.61(-2.87%) |
Jun 02, 2023 | 21.53 | 21.66 | 20.91 | 21.37 | 503,098 | +0.08(+0.38%) |
Jun 01, 2023 | 20.66 | 21.30 | 20.60 | 21.29 | 506,319 | +0.81(+3.94%) |
May 31, 2023 | 20.68 | 21.01 | 20.43 | 20.49 | 858,644 | -0.26(-1.24%) |
May 30, 2023 | 21.52 | 21.61 | 20.69 | 20.74 | 543,617 | -0.81(-3.75%) |
May 26, 2023 | 21.67 | 21.86 | 21.35 | 21.55 | 521,096 | -0.04(-0.21%) |
May 25, 2023 | 21.59 | 22.69 | 21.39 | 21.60 | 904,900 | +0.90(+4.33%) |
May 24, 2023 | 21.38 | 21.39 | 19.92 | 20.70 | 803,726 | -0.47(-2.22%) |
May 23, 2023 | 21.44 | 21.68 | 21.10 | 21.17 | 625,133 | -0.21(-1.00%) |
May 22, 2023 | 21.18 | 21.68 | 21.01 | 21.38 | 742,729 | +0.27(+1.26%) |
May 19, 2023 | 20.26 | 21.31 | 20.17 | 21.12 | 803,527 | +1.15(+5.73%) |
May 18, 2023 | 19.53 | 20.03 | 19.31 | 19.97 | 575,546 | +0.51(+2.60%) |
May 17, 2023 | 19.08 | 19.57 | 19.00 | 19.47 | 531,668 | +0.59(+3.10%) |
May 16, 2023 | 19.08 | 19.31 | 18.86 | 18.88 | 396,672 | -0.46(-2.39%) |
May 15, 2023 | 19.47 | 19.68 | 19.29 | 19.34 | 454,209 | +0.00(+0.00%) |
May 12, 2023 | 19.45 | 19.82 | 19.27 | 19.34 | 412,157 | -0.12(-0.59%) |
May 11, 2023 | 19.23 | 19.79 | 19.13 | 19.46 | 558,616 | +0.04(+0.18%) |
May 10, 2023 | 19.17 | 19.45 | 18.74 | 19.42 | 437,711 | +0.36(+1.86%) |
May 09, 2023 | 19.55 | 19.55 | 18.95 | 19.07 | 860,408 | -0.68(-3.46%) |
May 08, 2023 | 19.53 | 20.08 | 19.24 | 19.75 | 1,184,667 | +1.01(+5.40%) |
May 05, 2023 | 18.91 | 19.58 | 18.70 | 18.74 | 865,378 | +0.19(+1.00%) |
May 04, 2023 | 18.45 | 18.64 | 18.22 | 18.55 | 974,230 | -0.07(-0.36%) |
May 03, 2023 | 18.55 | 18.85 | 18.29 | 18.62 | 1,058,212 | +0.08(+0.46%) |
May 02, 2023 | 18.99 | 19.00 | 17.81 | 18.53 | 1,238,960 | -0.41(-2.15%) |
May 01, 2023 | 18.86 | 19.42 | 18.51 | 18.94 | 1,677,244 | +0.12(+0.63%) |
Apr 28, 2023 | 18.54 | 19.00 | 18.45 | 18.82 | 1,027,469 | +0.24(+1.28%) |
Apr 27, 2023 | 18.34 | 18.64 | 17.97 | 18.59 | 567,935 | +0.27(+1.48%) |
Apr 26, 2023 | 18.29 | 18.66 | 18.27 | 18.31 | 493,742 | +0.06(+0.32%) |
Apr 25, 2023 | 18.64 | 18.71 | 18.09 | 18.25 | 427,875 | -0.67(-3.54%) |
Apr 24, 2023 | 18.52 | 19.07 | 18.52 | 18.92 | 366,446 | +0.39(+2.10%) |
Apr 21, 2023 | 18.64 | 18.64 | 18.10 | 18.53 | 415,500 | +0.16(+0.88%) |
Apr 20, 2023 | 18.13 | 18.37 | 18.08 | 18.37 | 505,324 | +0.11(+0.60%) |
Apr 19, 2023 | 18.81 | 18.84 | 17.89 | 18.26 | 615,271 | -0.74(-3.88%) |
Apr 18, 2023 | 18.81 | 19.09 | 18.70 | 19.00 | 382,366 | +0.06(+0.31%) |
Apr 17, 2023 | 18.35 | 19.02 | 18.27 | 18.94 | 565,489 | +0.59(+3.23%) |
Apr 14, 2023 | 18.01 | 18.38 | 17.92 | 18.35 | 501,560 | +0.36(+2.03%) |
Apr 13, 2023 | 17.59 | 18.24 | 17.53 | 17.98 | 689,434 | +0.41(+2.31%) |
Apr 12, 2023 | 17.15 | 17.67 | 17.08 | 17.58 | 548,665 | +0.51(+2.98%) |
Apr 11, 2023 | 16.65 | 17.24 | 16.31 | 17.07 | 782,813 | +0.30(+1.82%) |
Apr 10, 2023 | 16.67 | 17.10 | 16.65 | 16.76 | 732,913 | +0.12(+0.71%) |
Apr 06, 2023 | 16.95 | 16.95 | 16.56 | 16.65 | 391,012 | -0.31(-1.85%) |
Apr 05, 2023 | 16.83 | 17.04 | 16.44 | 16.96 | 810,266 | +0.00(+0.00%) |
Apr 04, 2023 | 17.20 | 17.33 | 16.76 | 16.96 | 664,557 | +0.17(+1.01%) |
Apr 03, 2023 | 17.18 | 17.18 | 16.59 | 16.79 | 614,772 | -0.10(-0.60%) |
Mar 31, 2023 | 16.59 | 16.94 | 16.48 | 16.89 | 885,369 | +0.36(+2.15%) |
Mar 30, 2023 | 17.42 | 17.42 | 16.26 | 16.54 | 1,018,488 | -0.90(-5.15%) |
Mar 29, 2023 | 17.84 | 17.96 | 17.29 | 17.43 | 494,904 | -0.14(-0.77%) |
Mar 28, 2023 | 17.53 | 17.70 | 17.39 | 17.57 | 474,892 | +0.00(+0.00%) |
Mar 27, 2023 | 17.69 | 17.76 | 17.24 | 17.57 | 579,676 | +0.07(+0.39%) |
Mar 24, 2023 | 17.21 | 17.76 | 17.14 | 17.50 | 482,264 | +0.00(+0.00%) |
Mar 23, 2023 | 18.41 | 18.66 | 17.24 | 17.50 | 678,531 | -0.70(-3.86%) |
Mar 22, 2023 | 18.37 | 18.66 | 17.92 | 18.20 | 587,929 | -0.27(-1.47%) |
Mar 21, 2023 | 18.09 | 18.59 | 18.03 | 18.48 | 691,561 | +1.12(+6.44%) |
Mar 20, 2023 | 16.84 | 17.56 | 16.67 | 17.36 | 585,582 | +0.82(+4.97%) |
Mar 17, 2023 | 16.90 | 17.09 | 16.25 | 16.54 | 1,073,517 | -0.62(-3.60%) |
Mar 16, 2023 | 16.75 | 17.29 | 16.35 | 17.15 | 698,338 | +0.14(+0.80%) |
Mar 15, 2023 | 17.43 | 17.43 | 16.45 | 17.02 | 1,001,085 | -1.22(-6.69%) |
Mar 14, 2023 | 17.57 | 18.35 | 17.56 | 18.24 | 632,569 | +0.75(+4.26%) |
Mar 13, 2023 | 17.59 | 17.92 | 17.03 | 17.49 | 934,422 | -0.50(-2.78%) |
Mar 10, 2023 | 18.64 | 18.84 | 17.88 | 17.99 | 734,943 | -0.72(-3.85%) |
Mar 09, 2023 | 19.11 | 19.21 | 18.70 | 18.71 | 576,194 | -0.31(-1.65%) |
Mar 08, 2023 | 18.86 | 19.13 | 18.71 | 19.03 | 607,689 | +0.34(+1.81%) |
Mar 07, 2023 | 18.61 | 18.76 | 18.28 | 18.69 | 659,748 | -0.06(-0.32%) |
Mar 06, 2023 | 19.09 | 19.14 | 18.51 | 18.75 | 738,723 | -0.30(-1.60%) |
Mar 03, 2023 | 18.81 | 19.09 | 18.47 | 19.05 | 591,340 | +0.17(+0.90%) |
Mar 02, 2023 | 18.97 | 18.97 | 18.64 | 18.88 | 660,467 | -0.23(-1.20%) |