Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.02 | 22.59 | 21.88 | 22.04 | 17,934 | +0.01(+0.04%) |
Feb 28, 2024 | 23.05 | 23.11 | 22.03 | 22.03 | 9,845 | -1.26(-5.40%) |
Feb 27, 2024 | 23.59 | 23.87 | 23.11 | 23.28 | 11,733 | -0.27(-1.16%) |
Feb 26, 2024 | 23.61 | 23.76 | 23.24 | 23.55 | 19,508 | -0.06(-0.25%) |
Feb 23, 2024 | 22.81 | 23.61 | 22.79 | 23.61 | 11,482 | +0.49(+2.11%) |
Feb 22, 2024 | 22.87 | 23.34 | 22.80 | 23.13 | 12,695 | +0.15(+0.64%) |
Feb 21, 2024 | 23.63 | 23.63 | 22.94 | 22.98 | 5,740 | -0.89(-3.71%) |
Feb 20, 2024 | 23.17 | 24.06 | 22.79 | 23.87 | 14,858 | +0.76(+3.29%) |
Feb 16, 2024 | 22.61 | 23.25 | 22.61 | 23.11 | 7,826 | +0.18(+0.76%) |
Feb 15, 2024 | 22.52 | 22.93 | 22.46 | 22.93 | 5,300 | +0.19(+0.85%) |
Feb 14, 2024 | 22.12 | 22.75 | 21.87 | 22.74 | 14,386 | +0.67(+3.01%) |
Feb 13, 2024 | 22.93 | 22.93 | 21.92 | 22.07 | 11,750 | -0.33(-1.46%) |
Feb 12, 2024 | 22.93 | 22.95 | 22.40 | 22.40 | 11,575 | -0.53(-2.31%) |
Feb 09, 2024 | 22.62 | 22.93 | 22.36 | 22.93 | 10,324 | +0.17(+0.76%) |
Feb 08, 2024 | 22.18 | 23.12 | 22.18 | 22.76 | 8,263 | +0.58(+2.61%) |
Feb 07, 2024 | 22.83 | 22.83 | 22.18 | 22.18 | 12,582 | -0.76(-3.32%) |
Feb 06, 2024 | 22.69 | 23.03 | 22.58 | 22.94 | 15,470 | +0.22(+0.98%) |
Feb 05, 2024 | 23.10 | 23.10 | 22.37 | 22.72 | 37,746 | -0.41(-1.79%) |
Feb 02, 2024 | 22.70 | 23.13 | 22.46 | 23.13 | 9,434 | +0.03(+0.13%) |
Feb 01, 2024 | 23.00 | 23.12 | 22.72 | 23.10 | 5,967 | +0.34(+1.48%) |
Jan 31, 2024 | 22.82 | 23.04 | 22.58 | 22.77 | 10,336 | +0.16(+0.72%) |
Jan 30, 2024 | 22.79 | 23.12 | 22.60 | 22.60 | 9,160 | -0.18(-0.80%) |
Jan 29, 2024 | 23.22 | 23.22 | 22.62 | 22.79 | 19,377 | -0.34(-1.46%) |
Jan 26, 2024 | 23.13 | 23.32 | 22.79 | 23.12 | 9,855 | -0.01(-0.04%) |
Jan 25, 2024 | 22.88 | 23.33 | 22.69 | 23.13 | 14,114 | +0.25(+1.10%) |
Jan 24, 2024 | 22.51 | 22.92 | 22.36 | 22.88 | 11,726 | +0.68(+3.08%) |
Jan 23, 2024 | 23.10 | 23.10 | 22.20 | 22.20 | 39,669 | -0.61(-2.66%) |
Jan 22, 2024 | 21.90 | 22.97 | 21.72 | 22.81 | 30,505 | +0.99(+4.55%) |
Jan 19, 2024 | 21.27 | 21.99 | 20.74 | 21.81 | 33,643 | +0.52(+2.44%) |
Jan 18, 2024 | 21.00 | 21.74 | 20.81 | 21.29 | 25,235 | +0.27(+1.28%) |
Jan 17, 2024 | 21.26 | 21.78 | 20.68 | 21.02 | 33,508 | -0.56(-2.59%) |
Jan 16, 2024 | 21.29 | 22.12 | 20.81 | 21.58 | 38,258 | +0.52(+2.47%) |
Jan 12, 2024 | 20.64 | 21.76 | 20.42 | 21.06 | 44,644 | +0.45(+2.20%) |
Jan 11, 2024 | 21.06 | 21.20 | 20.32 | 20.61 | 25,979 | -0.40(-1.88%) |
Jan 10, 2024 | 20.54 | 21.38 | 20.34 | 21.00 | 31,866 | +0.37(+1.77%) |
Jan 09, 2024 | 21.39 | 21.94 | 20.41 | 20.64 | 29,110 | -0.76(-3.56%) |
Jan 08, 2024 | 22.76 | 22.99 | 21.23 | 21.40 | 36,321 | -1.18(-5.21%) |
Jan 05, 2024 | 22.76 | 23.13 | 21.91 | 22.57 | 13,649 | +0.18(+0.82%) |
Jan 04, 2024 | 22.38 | 22.74 | 22.19 | 22.39 | 21,291 | +0.10(+0.43%) |
Jan 03, 2024 | 21.79 | 22.41 | 21.76 | 22.30 | 19,069 | +0.50(+2.30%) |
Jan 02, 2024 | 21.21 | 21.94 | 21.04 | 21.79 | 15,811 | +0.34(+1.57%) |
Dec 29, 2023 | 21.45 | 22.00 | 21.06 | 21.46 | 10,784 | +0.18(+0.86%) |
Dec 28, 2023 | 21.58 | 21.97 | 20.56 | 21.27 | 55,774 | -0.29(-1.34%) |
Dec 27, 2023 | 21.96 | 21.97 | 21.26 | 21.56 | 21,512 | -0.32(-1.45%) |
Dec 26, 2023 | 21.25 | 21.99 | 20.81 | 21.88 | 35,175 | +0.69(+3.28%) |
Dec 22, 2023 | 20.36 | 21.19 | 20.24 | 21.19 | 19,602 | +1.20(+6.03%) |
Dec 21, 2023 | 20.83 | 21.28 | 19.45 | 19.98 | 59,267 | -1.31(-6.16%) |
Dec 20, 2023 | 23.01 | 23.90 | 21.29 | 21.29 | 61,356 | -2.05(-8.79%) |
Dec 19, 2023 | 23.65 | 23.88 | 22.78 | 23.35 | 71,330 | -0.51(-2.14%) |
Dec 18, 2023 | 23.17 | 24.08 | 22.98 | 23.86 | 238,939 | +1.16(+5.11%) |
Dec 15, 2023 | 23.18 | 23.19 | 22.42 | 22.70 | 108,412 | +0.28(+1.23%) |
Dec 14, 2023 | 22.39 | 22.47 | 21.79 | 22.42 | 36,726 | +0.11(+0.48%) |
Dec 13, 2023 | 20.96 | 22.31 | 20.91 | 22.31 | 69,518 | +1.30(+6.20%) |
Dec 12, 2023 | 20.74 | 21.15 | 20.51 | 21.01 | 15,562 | +0.25(+1.20%) |
Dec 11, 2023 | 20.55 | 21.18 | 20.27 | 20.76 | 22,933 | +0.38(+1.88%) |
Dec 08, 2023 | 18.85 | 20.55 | 18.47 | 20.38 | 58,263 | +2.18(+11.96%) |
Dec 07, 2023 | 18.01 | 18.21 | 17.84 | 18.20 | 15,653 | +0.37(+2.05%) |
Dec 06, 2023 | 17.85 | 17.88 | 17.68 | 17.84 | 32,919 | +0.15(+0.86%) |
Dec 05, 2023 | 17.79 | 18.04 | 17.69 | 17.69 | 25,058 | -0.15(-0.85%) |
Dec 04, 2023 | 17.89 | 18.13 | 17.79 | 17.84 | 30,779 | -0.06(-0.35%) |
Dec 01, 2023 | 18.05 | 18.37 | 17.84 | 17.90 | 32,553 | -0.06(-0.35%) |
Nov 30, 2023 | 18.01 | 18.33 | 17.73 | 17.96 | 65,737 | +0.12(+0.70%) |
Nov 29, 2023 | 18.61 | 18.61 | 17.77 | 17.84 | 23,857 | -0.29(-1.57%) |
Nov 28, 2023 | 18.37 | 18.47 | 17.84 | 18.12 | 34,322 | -0.12(-0.68%) |
Nov 27, 2023 | 18.76 | 19.17 | 18.16 | 18.25 | 47,263 | -0.75(-3.94%) |
Nov 24, 2023 | 19.15 | 19.17 | 18.68 | 19.00 | 6,740 | +0.29(+1.53%) |
Nov 22, 2023 | 18.64 | 19.61 | 18.64 | 18.71 | 12,875 | -0.03(-0.14%) |
Nov 21, 2023 | 19.07 | 19.61 | 18.66 | 18.74 | 8,801 | -0.08(-0.42%) |
Nov 20, 2023 | 19.11 | 19.39 | 18.73 | 18.82 | 7,303 | -0.02(-0.09%) |
Nov 17, 2023 | 18.62 | 18.97 | 18.38 | 18.83 | 8,916 | +0.67(+3.69%) |
Nov 16, 2023 | 18.47 | 18.95 | 18.16 | 18.16 | 29,461 | -0.12(-0.67%) |
Nov 15, 2023 | 18.75 | 19.34 | 18.28 | 18.29 | 14,471 | -0.47(-2.49%) |
Nov 14, 2023 | 18.83 | 18.95 | 18.35 | 18.75 | 10,925 | +0.23(+1.24%) |
Nov 13, 2023 | 18.30 | 18.68 | 17.76 | 18.53 | 7,367 | +0.28(+1.55%) |
Nov 10, 2023 | 17.27 | 18.24 | 17.27 | 18.24 | 388,151 | +0.83(+4.76%) |
Nov 09, 2023 | 17.47 | 17.50 | 17.32 | 17.42 | 8,161 | -0.36(-2.03%) |
Nov 08, 2023 | 17.49 | 17.78 | 17.05 | 17.78 | 6,478 | +0.28(+1.61%) |
Nov 07, 2023 | 17.41 | 17.79 | 17.41 | 17.49 | 5,707 | -0.15(-0.85%) |
Nov 06, 2023 | 17.59 | 18.04 | 17.34 | 17.64 | 7,069 | +0.04(+0.20%) |
Nov 03, 2023 | 17.82 | 17.82 | 17.43 | 17.61 | 14,559 | +0.56(+3.31%) |
Nov 02, 2023 | 16.89 | 17.15 | 16.83 | 17.05 | 34,885 | +0.17(+0.99%) |
Nov 01, 2023 | 16.97 | 17.15 | 16.74 | 16.88 | 21,570 | -0.22(-1.29%) |
Oct 31, 2023 | 16.90 | 17.10 | 16.80 | 17.10 | 9,902 | +0.01(+0.05%) |
Oct 30, 2023 | 16.77 | 17.14 | 16.77 | 17.09 | 11,875 | +0.21(+1.25%) |
Oct 27, 2023 | 16.96 | 16.96 | 16.64 | 16.88 | 10,038 | -0.20(-1.19%) |
Oct 26, 2023 | 17.12 | 17.12 | 16.79 | 17.08 | 3,649 | +0.26(+1.52%) |
Oct 25, 2023 | 17.13 | 17.23 | 16.70 | 16.82 | 9,997 | -0.14(-0.83%) |
Oct 24, 2023 | 17.50 | 17.52 | 16.95 | 16.97 | 11,193 | -0.30(-1.76%) |
Oct 23, 2023 | 17.42 | 17.48 | 17.19 | 17.27 | 21,055 | -0.36(-2.02%) |
Oct 20, 2023 | 17.94 | 17.94 | 17.53 | 17.63 | 7,547 | +0.07(+0.40%) |
Oct 19, 2023 | 17.99 | 17.99 | 17.42 | 17.56 | 14,415 | -0.25(-1.39%) |
Oct 18, 2023 | 17.98 | 18.18 | 17.68 | 17.80 | 4,148 | -0.05(-0.30%) |
Oct 17, 2023 | 18.41 | 18.60 | 17.69 | 17.86 | 31,270 | -0.39(-2.13%) |
Oct 16, 2023 | 18.30 | 18.51 | 18.24 | 18.24 | 6,771 | +0.22(+1.22%) |
Oct 13, 2023 | 18.16 | 18.48 | 18.02 | 18.02 | 2,676 | -0.12(-0.68%) |
Oct 12, 2023 | 17.94 | 18.36 | 17.85 | 18.15 | 7,943 | +0.20(+1.13%) |
Oct 11, 2023 | 17.79 | 18.43 | 17.79 | 17.94 | 4,197 | -0.21(-1.16%) |
Oct 10, 2023 | 18.35 | 18.50 | 18.08 | 18.16 | 5,304 | -0.13(-0.72%) |
Oct 09, 2023 | 18.22 | 18.29 | 18.07 | 18.29 | 8,056 | +0.07(+0.41%) |
Oct 06, 2023 | 18.24 | 18.38 | 17.79 | 18.21 | 14,692 | +0.10(+0.55%) |
Oct 05, 2023 | 18.46 | 18.61 | 18.11 | 18.11 | 3,719 | +0.00(+0.00%) |
Oct 04, 2023 | 18.41 | 18.74 | 18.11 | 18.11 | 11,725 | -0.11(-0.62%) |
Oct 03, 2023 | 18.41 | 18.60 | 18.23 | 18.23 | 11,211 | -0.06(-0.33%) |
Oct 02, 2023 | 18.69 | 18.69 | 18.29 | 18.29 | 4,367 | -0.40(-2.14%) |
Sep 29, 2023 | 18.16 | 18.69 | 17.94 | 18.69 | 6,824 | +0.57(+3.12%) |
Sep 28, 2023 | 18.24 | 18.28 | 17.69 | 18.12 | 4,239 | +0.24(+1.31%) |
Sep 27, 2023 | 18.30 | 18.30 | 17.74 | 17.89 | 33,197 | +0.23(+1.28%) |
Sep 26, 2023 | 18.20 | 18.29 | 17.56 | 17.66 | 68,249 | -0.41(-2.27%) |
Sep 25, 2023 | 18.15 | 18.20 | 17.98 | 18.07 | 23,398 | -0.05(-0.29%) |
Sep 22, 2023 | 18.51 | 18.58 | 18.11 | 18.12 | 13,184 | -0.35(-1.89%) |
Sep 21, 2023 | 18.38 | 18.55 | 17.98 | 18.47 | 16,693 | +0.17(+0.90%) |
Sep 20, 2023 | 18.45 | 18.51 | 18.30 | 18.30 | 13,473 | -0.21(-1.13%) |
Sep 19, 2023 | 18.39 | 18.58 | 18.30 | 18.51 | 10,249 | +0.21(+1.14%) |
Sep 18, 2023 | 18.41 | 18.68 | 18.30 | 18.30 | 5,622 | -0.24(-1.31%) |
Sep 15, 2023 | 19.14 | 19.16 | 18.29 | 18.55 | 73,332 | -0.08(-0.42%) |
Sep 14, 2023 | 18.64 | 18.81 | 18.30 | 18.63 | 13,880 | -0.10(-0.51%) |
Sep 13, 2023 | 17.98 | 18.87 | 17.98 | 18.72 | 30,346 | +0.69(+3.81%) |
Sep 12, 2023 | 17.79 | 18.20 | 17.72 | 18.04 | 13,993 | +0.37(+2.07%) |
Sep 11, 2023 | 18.19 | 18.19 | 17.39 | 17.67 | 51,824 | -0.44(-2.45%) |
Sep 08, 2023 | 18.10 | 18.25 | 17.96 | 18.11 | 9,036 | -0.10(-0.57%) |
Sep 07, 2023 | 17.98 | 18.29 | 17.90 | 18.22 | 9,332 | +0.10(+0.58%) |
Sep 06, 2023 | 18.07 | 18.41 | 17.85 | 18.11 | 31,301 | +0.17(+0.92%) |
Sep 05, 2023 | 18.29 | 18.55 | 17.94 | 17.95 | 15,477 | -0.52(-2.83%) |
Sep 01, 2023 | 18.68 | 18.72 | 18.47 | 18.47 | 4,137 | -0.15(-0.79%) |
Aug 31, 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 490 | +0.00(+0.00%) |
Aug 30, 2023 | 18.62 | 18.68 | 18.43 | 18.62 | 4,206 | -0.05(-0.28%) |
Aug 29, 2023 | 18.53 | 18.67 | 18.42 | 18.67 | 5,712 | +0.10(+0.52%) |
Aug 28, 2023 | 18.72 | 18.73 | 18.29 | 18.57 | 27,002 | -0.15(-0.79%) |
Aug 25, 2023 | 18.55 | 18.74 | 18.55 | 18.72 | 4,398 | -0.11(-0.60%) |
Aug 24, 2023 | 18.85 | 18.85 | 18.44 | 18.84 | 9,720 | +0.25(+1.36%) |
Aug 23, 2023 | 18.59 | 18.65 | 18.29 | 18.58 | 5,882 | +0.06(+0.33%) |
Aug 22, 2023 | 18.64 | 18.72 | 18.52 | 18.52 | 2,159 | +0.02(+0.09%) |
Aug 21, 2023 | 18.74 | 18.95 | 18.51 | 18.51 | 5,979 | -0.40(-2.12%) |
Aug 18, 2023 | 18.78 | 19.14 | 18.72 | 18.91 | 7,259 | +0.10(+0.51%) |
Aug 17, 2023 | 18.90 | 18.90 | 18.74 | 18.81 | 2,889 | -0.02(-0.09%) |
Aug 16, 2023 | 18.94 | 18.94 | 18.72 | 18.83 | 3,717 | +0.07(+0.37%) |
Aug 15, 2023 | 18.81 | 18.81 | 18.59 | 18.76 | 2,978 | +0.23(+1.22%) |
Aug 14, 2023 | 18.61 | 18.62 | 18.46 | 18.53 | 6,034 | +0.03(+0.14%) |
Aug 11, 2023 | 18.45 | 18.51 | 18.29 | 18.51 | 9,241 | +0.10(+0.57%) |
Aug 10, 2023 | 18.51 | 18.51 | 18.39 | 18.40 | 3,209 | -0.16(-0.84%) |
Aug 09, 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 1,116 | +0.18(+1.00%) |
Aug 08, 2023 | 18.78 | 18.78 | 18.37 | 18.37 | 2,356 | -0.09(-0.47%) |
Aug 07, 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 644 | -0.16(-0.84%) |
Aug 04, 2023 | 18.44 | 18.62 | 18.38 | 18.62 | 1,828 | +0.23(+1.23%) |
Aug 03, 2023 | 18.38 | 18.77 | 18.29 | 18.39 | 3,748 | -0.27(-1.45%) |
Aug 02, 2023 | 18.42 | 18.67 | 18.34 | 18.66 | 2,861 | -0.09(-0.46%) |
Aug 01, 2023 | 18.76 | 18.76 | 18.10 | 18.75 | 4,620 | -0.10(-0.51%) |
Jul 31, 2023 | 18.55 | 18.84 | 18.55 | 18.84 | 2,950 | +0.25(+1.36%) |
Jul 28, 2023 | 18.33 | 18.66 | 18.29 | 18.59 | 10,951 | +0.20(+1.09%) |
Jul 27, 2023 | 18.20 | 18.39 | 18.20 | 18.39 | 9,307 | +0.07(+0.38%) |
Jul 26, 2023 | 18.57 | 18.60 | 18.29 | 18.32 | 15,975 | -0.04(-0.24%) |
Jul 25, 2023 | 18.55 | 18.57 | 18.37 | 18.37 | 4,904 | -0.18(-0.99%) |
Jul 24, 2023 | 18.71 | 18.72 | 18.51 | 18.55 | 5,308 | -0.27(-1.43%) |
Jul 21, 2023 | 18.40 | 18.98 | 18.40 | 18.82 | 12,729 | -0.32(-1.68%) |
Jul 20, 2023 | 18.93 | 19.14 | 18.93 | 19.14 | 1,903 | +0.37(+2.00%) |
Jul 19, 2023 | 18.55 | 18.78 | 18.51 | 18.77 | 5,036 | +0.19(+1.03%) |
Jul 18, 2023 | 18.58 | 18.60 | 18.42 | 18.57 | 5,774 | +0.28(+1.52%) |
Jul 17, 2023 | 18.30 | 18.32 | 18.30 | 18.30 | 4,479 | -0.10(-0.57%) |
Jul 14, 2023 | 18.41 | 18.43 | 18.17 | 18.40 | 7,183 | -0.17(-0.94%) |
Jul 13, 2023 | 18.34 | 18.57 | 18.33 | 18.57 | 2,034 | +0.20(+1.09%) |
Jul 12, 2023 | 18.49 | 18.81 | 18.37 | 18.37 | 4,473 | -0.11(-0.61%) |
Jul 11, 2023 | 18.56 | 18.56 | 18.24 | 18.49 | 5,122 | +0.28(+1.53%) |
Jul 10, 2023 | 18.52 | 18.54 | 18.20 | 18.21 | 3,505 | -0.04(-0.24%) |
Jul 07, 2023 | 18.37 | 18.68 | 18.23 | 18.25 | 3,302 | +0.18(+1.01%) |
Jul 06, 2023 | 18.20 | 18.29 | 18.07 | 18.07 | 5,479 | -0.33(-1.80%) |
Jul 05, 2023 | 18.39 | 18.51 | 17.99 | 18.40 | 18,423 | +0.01(+0.05%) |
Jul 03, 2023 | 18.64 | 18.85 | 18.39 | 18.39 | 12,461 | -0.21(-1.12%) |
Jun 30, 2023 | 18.58 | 18.67 | 18.38 | 18.60 | 7,907 | +0.02(+0.09%) |
Jun 29, 2023 | 18.55 | 18.62 | 18.46 | 18.58 | 2,448 | +0.28(+1.52%) |
Jun 28, 2023 | 18.44 | 18.56 | 18.30 | 18.30 | 6,115 | -0.55(-2.91%) |
Jun 27, 2023 | 18.46 | 19.03 | 18.38 | 18.85 | 18,966 | +0.40(+2.17%) |
Jun 26, 2023 | 18.21 | 18.52 | 18.21 | 18.45 | 2,287 | +0.25(+1.39%) |
Jun 23, 2023 | 18.17 | 18.44 | 18.17 | 18.20 | 8,241 | -0.08(-0.43%) |
Jun 22, 2023 | 18.44 | 18.44 | 18.10 | 18.28 | 12,682 | -0.13(-0.71%) |
Jun 21, 2023 | 18.55 | 18.55 | 18.16 | 18.41 | 13,609 | +0.18(+1.00%) |
Jun 20, 2023 | 18.08 | 18.31 | 17.85 | 18.23 | 14,739 | -0.14(-0.76%) |
Jun 16, 2023 | 18.15 | 18.37 | 17.82 | 18.37 | 21,338 | +0.28(+1.54%) |
Jun 15, 2023 | 17.70 | 18.22 | 17.70 | 18.09 | 7,256 | +0.41(+2.32%) |
Jun 14, 2023 | 17.67 | 18.17 | 17.49 | 17.68 | 9,805 | -0.11(-0.64%) |
Jun 13, 2023 | 18.47 | 18.81 | 17.79 | 17.79 | 26,303 | -0.26(-1.45%) |
Jun 12, 2023 | 18.31 | 18.50 | 17.87 | 18.05 | 7,391 | -0.02(-0.10%) |
Jun 09, 2023 | 17.57 | 18.30 | 17.57 | 18.07 | 15,570 | -0.13(-0.72%) |
Jun 08, 2023 | 18.08 | 18.51 | 18.08 | 18.20 | 5,681 | -0.78(-4.08%) |
Jun 07, 2023 | 17.85 | 19.02 | 17.85 | 18.98 | 25,026 | +1.05(+5.83%) |
Jun 06, 2023 | 17.35 | 18.22 | 17.35 | 17.93 | 10,437 | +0.60(+3.47%) |
Jun 05, 2023 | 18.11 | 18.11 | 17.33 | 17.33 | 20,233 | -0.70(-3.86%) |
Jun 02, 2023 | 17.94 | 18.03 | 17.63 | 18.03 | 9,464 | +0.41(+2.32%) |
Jun 01, 2023 | 17.20 | 17.78 | 17.07 | 17.62 | 31,350 | +0.64(+3.74%) |
May 31, 2023 | 17.02 | 17.37 | 16.90 | 16.98 | 31,762 | -0.24(-1.37%) |
May 30, 2023 | 16.97 | 17.25 | 16.90 | 17.22 | 51,436 | +0.39(+2.33%) |
May 26, 2023 | 17.01 | 17.23 | 16.82 | 16.82 | 11,782 | -0.11(-0.67%) |
May 25, 2023 | 16.98 | 17.11 | 16.61 | 16.94 | 34,705 | +0.06(+0.36%) |
May 24, 2023 | 17.21 | 17.21 | 16.88 | 16.88 | 22,643 | -0.30(-1.72%) |
May 23, 2023 | 17.02 | 17.51 | 16.88 | 17.17 | 16,347 | +0.33(+1.97%) |
May 22, 2023 | 17.32 | 17.40 | 16.84 | 16.84 | 53,610 | -0.63(-3.59%) |
May 19, 2023 | 17.56 | 17.78 | 17.42 | 17.47 | 14,692 | -0.18(-1.04%) |
May 18, 2023 | 17.66 | 17.89 | 17.54 | 17.65 | 8,846 | +0.17(+0.98%) |
May 17, 2023 | 17.66 | 17.66 | 17.21 | 17.48 | 18,915 | +0.20(+1.15%) |
May 16, 2023 | 17.87 | 17.87 | 17.28 | 17.28 | 21,597 | -0.35(-2.00%) |
May 15, 2023 | 17.63 | 18.15 | 17.56 | 17.63 | 31,654 | +0.03(+0.15%) |
May 12, 2023 | 17.62 | 17.63 | 17.32 | 17.61 | 8,111 | -0.24(-1.33%) |
May 11, 2023 | 18.07 | 18.45 | 17.78 | 17.85 | 20,968 | -0.40(-2.19%) |
May 10, 2023 | 18.58 | 18.58 | 18.10 | 18.25 | 46,170 | -0.13(-0.70%) |
May 09, 2023 | 18.15 | 18.49 | 18.15 | 18.37 | 35,564 | -0.10(-0.56%) |
May 08, 2023 | 18.91 | 19.11 | 18.35 | 18.48 | 52,867 | -0.53(-2.81%) |
May 05, 2023 | 19.17 | 19.78 | 18.95 | 19.01 | 34,176 | -0.30(-1.56%) |
May 04, 2023 | 18.93 | 19.88 | 18.93 | 19.31 | 25,356 | +0.26(+1.35%) |
May 03, 2023 | 19.08 | 19.89 | 18.81 | 19.05 | 34,942 | +0.03(+0.14%) |
May 02, 2023 | 19.14 | 19.19 | 18.79 | 19.03 | 55,245 | -0.13(-0.67%) |
May 01, 2023 | 19.16 | 19.42 | 19.00 | 19.16 | 21,241 | +0.02(+0.09%) |
Apr 28, 2023 | 19.21 | 19.29 | 18.95 | 19.14 | 12,137 | +0.00(+0.00%) |
Apr 27, 2023 | 19.10 | 19.14 | 19.10 | 19.14 | 3,110 | +0.04(+0.23%) |
Apr 26, 2023 | 19.01 | 19.30 | 19.01 | 19.10 | 7,747 | -0.16(-0.85%) |
Apr 25, 2023 | 19.27 | 19.35 | 18.92 | 19.26 | 14,832 | -0.02(-0.09%) |
Apr 24, 2023 | 19.79 | 19.79 | 19.10 | 19.28 | 15,502 | -0.42(-2.14%) |
Apr 21, 2023 | 19.85 | 20.41 | 19.61 | 19.70 | 4,284 | -0.28(-1.42%) |
Apr 20, 2023 | 19.97 | 20.30 | 19.85 | 19.98 | 3,270 | -0.13(-0.64%) |
Apr 19, 2023 | 20.22 | 20.59 | 19.80 | 20.11 | 9,418 | +0.08(+0.39%) |
Apr 18, 2023 | 20.43 | 20.43 | 19.88 | 20.03 | 4,694 | -0.18(-0.89%) |
Apr 17, 2023 | 20.46 | 20.51 | 20.22 | 20.22 | 10,563 | -0.22(-1.05%) |
Apr 14, 2023 | 20.61 | 20.72 | 20.22 | 20.43 | 13,184 | -0.11(-0.54%) |
Apr 13, 2023 | 21.25 | 21.51 | 20.27 | 20.54 | 24,608 | -0.53(-2.53%) |
Apr 12, 2023 | 20.56 | 21.38 | 20.56 | 21.08 | 12,382 | +0.46(+2.25%) |
Apr 11, 2023 | 20.26 | 20.90 | 20.26 | 20.61 | 26,103 | +0.41(+2.04%) |
Apr 10, 2023 | 19.36 | 20.65 | 19.10 | 20.20 | 40,940 | +0.90(+4.68%) |
Apr 06, 2023 | 19.36 | 19.36 | 19.16 | 19.30 | 4,155 | -0.01(-0.04%) |
Apr 05, 2023 | 19.16 | 19.30 | 19.16 | 19.30 | 2,699 | +0.16(+0.85%) |
Apr 04, 2023 | 19.24 | 19.26 | 19.10 | 19.14 | 9,247 | -0.08(-0.40%) |
Apr 03, 2023 | 19.23 | 19.33 | 18.99 | 19.22 | 21,275 | +0.09(+0.49%) |
Mar 31, 2023 | 19.10 | 19.19 | 19.05 | 19.12 | 5,836 | +0.08(+0.41%) |
Mar 30, 2023 | 19.08 | 19.22 | 19.05 | 19.05 | 4,037 | -0.05(-0.27%) |
Mar 29, 2023 | 19.36 | 19.36 | 18.95 | 19.10 | 14,553 | -0.26(-1.36%) |
Mar 28, 2023 | 19.73 | 19.79 | 19.15 | 19.36 | 5,610 | -0.43(-2.15%) |
Mar 27, 2023 | 20.04 | 20.04 | 19.76 | 19.79 | 4,179 | -0.28(-1.41%) |
Mar 24, 2023 | 19.48 | 20.11 | 19.32 | 20.07 | 11,243 | +0.45(+2.28%) |
Mar 23, 2023 | 20.16 | 20.16 | 19.46 | 19.62 | 14,626 | -0.12(-0.61%) |
Mar 22, 2023 | 19.53 | 19.78 | 19.48 | 19.74 | 16,380 | +0.29(+1.50%) |
Mar 21, 2023 | 18.93 | 19.66 | 18.92 | 19.45 | 13,276 | +0.49(+2.59%) |
Mar 20, 2023 | 19.40 | 19.42 | 18.80 | 18.96 | 13,433 | -0.07(-0.36%) |
Mar 17, 2023 | 20.34 | 20.34 | 19.03 | 19.03 | 27,976 | -1.07(-5.31%) |
Mar 16, 2023 | 19.92 | 20.40 | 19.87 | 20.09 | 7,989 | -0.03(-0.13%) |
Mar 15, 2023 | 20.09 | 20.12 | 19.79 | 20.12 | 18,663 | +0.03(+0.17%) |
Mar 14, 2023 | 19.92 | 20.42 | 19.92 | 20.09 | 14,455 | +0.68(+3.51%) |
Mar 13, 2023 | 20.70 | 20.92 | 19.41 | 19.41 | 7,225 | -1.01(-4.96%) |
Mar 10, 2023 | 20.37 | 20.43 | 20.13 | 20.42 | 6,772 | -0.01(-0.04%) |
Mar 09, 2023 | 20.65 | 20.65 | 20.43 | 20.43 | 7,416 | +0.17(+0.84%) |
Mar 08, 2023 | 20.38 | 20.48 | 20.17 | 20.26 | 7,303 | -0.09(-0.46%) |
Mar 07, 2023 | 20.26 | 20.40 | 20.21 | 20.35 | 3,232 | +0.13(+0.63%) |
Mar 06, 2023 | 20.38 | 20.47 | 20.22 | 20.22 | 10,739 | -0.25(-1.21%) |
Mar 02, 2023 | 20.47 | 411 | +0.04(+0.21%) |