Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.82 | 31.67 | 31.67 | 31.76 | 832,642 | +1.10(+3.59%) |
Mar 27, 2024 | 30.55 | 30.83 | 30.01 | 30.66 | 437,437 | +0.51(+1.69%) |
Mar 26, 2024 | 30.17 | 30.57 | 29.97 | 30.15 | 425,669 | +0.06(+0.20%) |
Mar 25, 2024 | 29.72 | 30.28 | 29.70 | 30.09 | 485,258 | +0.23(+0.77%) |
Mar 22, 2024 | 29.66 | 29.86 | 29.39 | 29.86 | 434,392 | +0.32(+1.08%) |
Mar 21, 2024 | 30.00 | 30.14 | 29.39 | 29.54 | 369,297 | -0.41(-1.37%) |
Mar 20, 2024 | 30.19 | 30.19 | 29.50 | 29.95 | 318,390 | +0.00(+0.00%) |
Mar 19, 2024 | 29.52 | 30.20 | 29.43 | 29.95 | 789,068 | +0.15(+0.50%) |
Mar 18, 2024 | 29.85 | 30.34 | 29.80 | 29.80 | 448,748 | -0.01(-0.03%) |
Mar 15, 2024 | 29.51 | 29.97 | 29.30 | 29.81 | 731,355 | -0.09(-0.30%) |
Mar 14, 2024 | 29.75 | 30.05 | 29.46 | 29.90 | 465,074 | +0.24(+0.81%) |
Mar 13, 2024 | 29.87 | 30.07 | 29.53 | 29.66 | 415,251 | -0.17(-0.57%) |
Mar 12, 2024 | 29.13 | 30.10 | 29.13 | 29.83 | 589,131 | +0.66(+2.26%) |
Mar 11, 2024 | 29.29 | 29.61 | 28.84 | 29.17 | 336,742 | -0.32(-1.09%) |
Mar 08, 2024 | 29.51 | 30.49 | 29.41 | 29.49 | 713,445 | -0.36(-1.21%) |
Mar 07, 2024 | 29.95 | 30.36 | 29.47 | 29.85 | 671,361 | +0.22(+0.74%) |
Mar 06, 2024 | 30.00 | 30.82 | 29.32 | 29.63 | 726,449 | -0.31(-1.04%) |
Mar 05, 2024 | 28.94 | 30.11 | 28.94 | 29.94 | 1,099,381 | -0.49(-1.61%) |
Mar 04, 2024 | 32.00 | 32.00 | 28.98 | 30.43 | 2,540,585 | -3.12(-9.30%) |
Mar 01, 2024 | 35.38 | 35.38 | 32.61 | 33.55 | 1,422,656 | -0.03(-0.09%) |
Feb 29, 2024 | 31.00 | 34.19 | 30.72 | 33.58 | 2,939,277 | +8.18(+32.20%) |
Feb 28, 2024 | 25.44 | 25.74 | 24.86 | 25.40 | 588,234 | +0.00(+0.00%) |
Feb 27, 2024 | 25.25 | 25.70 | 24.75 | 25.40 | 402,934 | +0.21(+0.83%) |
Feb 26, 2024 | 24.76 | 25.32 | 24.70 | 25.19 | 325,208 | +0.48(+1.94%) |
Feb 23, 2024 | 25.27 | 25.27 | 24.47 | 24.71 | 207,413 | -0.46(-1.83%) |
Feb 22, 2024 | 24.99 | 25.39 | 24.65 | 25.17 | 326,413 | +0.67(+2.73%) |
Feb 21, 2024 | 24.36 | 24.69 | 24.16 | 24.50 | 273,913 | -0.13(-0.53%) |
Feb 20, 2024 | 25.16 | 25.17 | 24.35 | 24.63 | 360,184 | -0.65(-2.57%) |
Feb 16, 2024 | 26.36 | 26.36 | 25.28 | 25.28 | 307,111 | -0.79(-3.03%) |
Feb 15, 2024 | 26.21 | 26.25 | 25.70 | 26.07 | 260,197 | +0.01(+0.04%) |
Feb 14, 2024 | 25.26 | 26.09 | 25.19 | 26.06 | 250,035 | +0.83(+3.29%) |
Feb 13, 2024 | 25.51 | 25.77 | 25.06 | 25.23 | 226,233 | -0.69(-2.66%) |
Feb 12, 2024 | 26.11 | 26.84 | 25.79 | 25.92 | 381,283 | -0.66(-2.48%) |
Feb 09, 2024 | 26.07 | 26.58 | 25.79 | 26.58 | 244,386 | +0.72(+2.78%) |
Feb 08, 2024 | 24.97 | 26.14 | 24.90 | 25.86 | 275,615 | +0.77(+3.07%) |
Feb 07, 2024 | 25.46 | 25.56 | 25.01 | 25.09 | 272,568 | -0.14(-0.55%) |
Feb 06, 2024 | 25.48 | 25.76 | 24.86 | 25.23 | 319,179 | -0.05(-0.20%) |
Feb 05, 2024 | 25.90 | 25.90 | 25.07 | 25.28 | 405,500 | -0.70(-2.69%) |
Feb 02, 2024 | 25.25 | 25.98 | 25.11 | 25.98 | 390,796 | +0.71(+2.81%) |
Feb 01, 2024 | 24.41 | 25.28 | 24.41 | 25.27 | 390,560 | +1.01(+4.16%) |
Jan 31, 2024 | 24.94 | 25.07 | 24.25 | 24.26 | 257,908 | -0.77(-3.08%) |
Jan 30, 2024 | 25.29 | 25.71 | 24.96 | 25.03 | 275,488 | -0.39(-1.53%) |
Jan 29, 2024 | 25.14 | 25.43 | 24.79 | 25.42 | 357,726 | +0.41(+1.64%) |
Jan 26, 2024 | 24.38 | 25.21 | 24.20 | 25.01 | 379,798 | +0.61(+2.50%) |
Jan 25, 2024 | 24.55 | 24.69 | 24.17 | 24.40 | 174,084 | -0.02(-0.08%) |
Jan 24, 2024 | 25.41 | 25.68 | 24.38 | 24.42 | 263,620 | -0.79(-3.13%) |
Jan 23, 2024 | 25.76 | 25.81 | 25.00 | 25.21 | 275,263 | -0.19(-0.75%) |
Jan 22, 2024 | 26.00 | 26.10 | 25.30 | 25.40 | 244,718 | -0.13(-0.51%) |
Jan 19, 2024 | 25.42 | 25.53 | 25.00 | 25.53 | 252,298 | +0.32(+1.27%) |
Jan 18, 2024 | 25.75 | 25.85 | 24.80 | 25.21 | 376,909 | -0.27(-1.06%) |
Jan 17, 2024 | 23.67 | 25.86 | 23.38 | 25.48 | 620,094 | +1.50(+6.26%) |
Jan 16, 2024 | 24.34 | 25.73 | 23.94 | 23.98 | 1,357,013 | +0.44(+1.87%) |
Jan 12, 2024 | 23.87 | 23.87 | 23.31 | 23.54 | 664,339 | -0.20(-0.84%) |
Jan 11, 2024 | 24.77 | 25.07 | 23.47 | 23.74 | 1,173,695 | -1.99(-7.73%) |
Jan 10, 2024 | 25.77 | 26.07 | 25.36 | 25.73 | 272,712 | +0.23(+0.90%) |
Jan 09, 2024 | 24.89 | 25.61 | 24.60 | 25.50 | 434,942 | +0.46(+1.84%) |
Jan 08, 2024 | 25.41 | 25.71 | 24.86 | 25.04 | 400,561 | -0.22(-0.87%) |
Jan 05, 2024 | 25.49 | 25.74 | 24.90 | 25.26 | 545,278 | -0.27(-1.06%) |
Jan 04, 2024 | 25.65 | 26.69 | 25.51 | 25.53 | 424,055 | -0.29(-1.12%) |
Jan 03, 2024 | 26.91 | 28.52 | 25.66 | 25.82 | 765,969 | -0.98(-3.66%) |
Jan 02, 2024 | 26.67 | 26.95 | 26.23 | 26.80 | 505,967 | -0.14(-0.52%) |
Dec 29, 2023 | 26.82 | 27.38 | 26.76 | 26.94 | 491,474 | -0.15(-0.55%) |
Dec 28, 2023 | 26.82 | 27.43 | 26.63 | 27.09 | 337,890 | +0.31(+1.16%) |
Dec 27, 2023 | 26.59 | 26.89 | 26.32 | 26.78 | 204,566 | +0.29(+1.09%) |
Dec 26, 2023 | 27.00 | 27.24 | 26.49 | 26.49 | 220,151 | -0.45(-1.67%) |
Dec 22, 2023 | 26.49 | 27.80 | 26.45 | 26.94 | 396,609 | +0.50(+1.89%) |
Dec 21, 2023 | 26.02 | 26.54 | 25.67 | 26.44 | 316,415 | +0.74(+2.88%) |
Dec 20, 2023 | 27.23 | 27.30 | 25.65 | 25.70 | 479,041 | -1.69(-6.17%) |
Dec 19, 2023 | 26.98 | 27.63 | 26.89 | 27.39 | 446,565 | +0.33(+1.22%) |
Dec 18, 2023 | 26.75 | 27.07 | 26.15 | 27.06 | 779,431 | +0.25(+0.93%) |
Dec 15, 2023 | 27.05 | 27.34 | 26.65 | 26.81 | 1,526,740 | -0.55(-2.01%) |
Dec 14, 2023 | 27.47 | 27.99 | 26.69 | 27.36 | 747,201 | -0.39(-1.41%) |
Dec 13, 2023 | 28.93 | 28.93 | 27.32 | 27.75 | 1,002,161 | -1.01(-3.51%) |
Dec 12, 2023 | 28.67 | 29.22 | 28.61 | 28.76 | 459,239 | +0.06(+0.21%) |
Dec 11, 2023 | 28.83 | 28.95 | 28.46 | 28.70 | 458,969 | +0.12(+0.42%) |
Dec 08, 2023 | 28.67 | 28.94 | 28.17 | 28.58 | 453,475 | -0.17(-0.59%) |
Dec 07, 2023 | 28.86 | 28.99 | 28.02 | 28.75 | 532,787 | -0.05(-0.17%) |
Dec 06, 2023 | 30.00 | 30.00 | 28.75 | 28.80 | 481,630 | -0.70(-2.37%) |
Dec 05, 2023 | 28.21 | 29.88 | 28.21 | 29.50 | 790,087 | +1.05(+3.69%) |
Dec 04, 2023 | 27.79 | 28.61 | 27.56 | 28.45 | 510,564 | +0.63(+2.26%) |
Dec 01, 2023 | 28.04 | 28.08 | 27.53 | 27.82 | 504,885 | -0.24(-0.86%) |
Nov 30, 2023 | 28.88 | 29.07 | 27.74 | 28.06 | 703,334 | -0.77(-2.67%) |
Nov 29, 2023 | 28.80 | 29.36 | 28.37 | 28.83 | 553,436 | +0.41(+1.44%) |
Nov 28, 2023 | 27.99 | 28.74 | 27.92 | 28.42 | 693,271 | +0.44(+1.57%) |
Nov 27, 2023 | 27.99 | 28.23 | 27.66 | 27.98 | 483,587 | +0.08(+0.29%) |
Nov 24, 2023 | 27.78 | 28.30 | 27.37 | 27.90 | 380,802 | +0.80(+2.95%) |
Nov 22, 2023 | 27.14 | 27.50 | 26.83 | 27.10 | 275,914 | +0.11(+0.41%) |
Nov 21, 2023 | 27.14 | 27.42 | 26.85 | 26.99 | 416,377 | -0.18(-0.66%) |
Nov 20, 2023 | 26.14 | 27.49 | 26.00 | 27.17 | 441,356 | +0.83(+3.15%) |
Nov 17, 2023 | 26.23 | 26.73 | 26.14 | 26.34 | 336,358 | +0.12(+0.46%) |
Nov 16, 2023 | 26.23 | 26.62 | 25.92 | 26.22 | 387,913 | -0.01(-0.04%) |
Nov 15, 2023 | 26.75 | 27.10 | 25.58 | 26.23 | 1,713,736 | -1.47(-5.31%) |
Nov 14, 2023 | 27.70 | 28.13 | 27.00 | 27.70 | 606,250 | +0.38(+1.39%) |
Nov 13, 2023 | 27.06 | 28.10 | 27.04 | 27.32 | 709,620 | +0.15(+0.55%) |
Nov 10, 2023 | 27.48 | 28.12 | 26.60 | 27.17 | 1,508,853 | +0.06(+0.22%) |
Nov 09, 2023 | 22.63 | 27.38 | 22.63 | 27.11 | 2,362,768 | +4.71(+21.03%) |
Nov 08, 2023 | 23.23 | 23.37 | 22.31 | 22.40 | 864,347 | -0.81(-3.49%) |
Nov 07, 2023 | 22.48 | 23.46 | 22.21 | 23.21 | 525,240 | +1.02(+4.60%) |
Nov 06, 2023 | 23.37 | 23.62 | 21.92 | 22.19 | 699,969 | -1.21(-5.17%) |
Nov 03, 2023 | 23.36 | 23.75 | 22.77 | 23.40 | 573,779 | +0.14(+0.60%) |
Nov 02, 2023 | 23.88 | 24.06 | 22.94 | 23.26 | 318,782 | -0.23(-0.98%) |
Nov 01, 2023 | 24.32 | 24.32 | 23.37 | 23.49 | 318,663 | -0.72(-2.97%) |
Oct 31, 2023 | 22.77 | 24.21 | 22.65 | 24.21 | 344,072 | +1.37(+6.00%) |
Oct 30, 2023 | 22.87 | 22.96 | 22.40 | 22.84 | 225,810 | +0.08(+0.35%) |
Oct 27, 2023 | 23.30 | 23.57 | 22.58 | 22.76 | 440,899 | -0.43(-1.85%) |
Oct 26, 2023 | 23.11 | 23.73 | 22.65 | 23.19 | 301,524 | +0.09(+0.39%) |
Oct 25, 2023 | 23.24 | 23.40 | 22.84 | 23.10 | 334,719 | -0.22(-0.94%) |
Oct 24, 2023 | 23.12 | 23.73 | 23.05 | 23.32 | 247,371 | +0.28(+1.22%) |
Oct 23, 2023 | 22.83 | 23.31 | 22.43 | 23.04 | 601,180 | +0.14(+0.61%) |
Oct 20, 2023 | 23.64 | 23.64 | 22.29 | 22.90 | 453,958 | -0.83(-3.50%) |
Oct 19, 2023 | 24.36 | 24.36 | 23.41 | 23.73 | 347,493 | -0.49(-2.02%) |
Oct 18, 2023 | 23.15 | 24.28 | 23.15 | 24.22 | 446,750 | +0.97(+4.17%) |
Oct 17, 2023 | 22.71 | 23.29 | 22.70 | 23.25 | 793,822 | +0.36(+1.57%) |
Oct 16, 2023 | 23.50 | 23.48 | 22.65 | 22.89 | 295,168 | -0.54(-2.30%) |
Oct 13, 2023 | 23.52 | 23.67 | 23.10 | 23.43 | 206,864 | -0.05(-0.21%) |
Oct 12, 2023 | 24.06 | 24.09 | 23.17 | 23.48 | 261,741 | -0.59(-2.45%) |
Oct 11, 2023 | 24.35 | 24.60 | 24.07 | 24.07 | 257,864 | -0.23(-0.95%) |
Oct 10, 2023 | 24.16 | 24.72 | 24.01 | 24.30 | 344,447 | +0.07(+0.29%) |
Oct 09, 2023 | 23.63 | 24.50 | 23.31 | 24.23 | 413,670 | +0.38(+1.59%) |
Oct 06, 2023 | 23.05 | 24.65 | 22.50 | 23.85 | 1,142,845 | +0.65(+2.78%) |
Oct 05, 2023 | 23.31 | 23.77 | 22.46 | 23.20 | 399,858 | -0.11(-0.45%) |
Oct 04, 2023 | 22.01 | 23.42 | 21.87 | 23.31 | 405,188 | +1.28(+5.81%) |
Oct 03, 2023 | 22.83 | 22.85 | 21.99 | 22.03 | 533,069 | -0.98(-4.26%) |
Oct 02, 2023 | 23.09 | 23.11 | 22.60 | 23.01 | 602,708 | -0.09(-0.39%) |
Sep 29, 2023 | 22.61 | 23.53 | 22.61 | 23.10 | 892,310 | +0.57(+2.53%) |
Sep 28, 2023 | 22.69 | 23.32 | 21.50 | 22.53 | 399,826 | -0.03(-0.13%) |
Sep 27, 2023 | 22.01 | 22.68 | 21.32 | 22.56 | 248,666 | +0.58(+2.64%) |
Sep 26, 2023 | 22.58 | 22.63 | 21.89 | 21.98 | 321,228 | -0.63(-2.79%) |
Sep 25, 2023 | 21.93 | 22.68 | 22.50 | 22.61 | 355,715 | +0.65(+2.96%) |
Sep 22, 2023 | 21.57 | 22.00 | 21.48 | 21.96 | 179,246 | +0.43(+2.00%) |
Sep 21, 2023 | 21.09 | 21.82 | 20.91 | 21.53 | 261,557 | +0.22(+1.03%) |
Sep 20, 2023 | 20.62 | 21.34 | 20.62 | 21.31 | 288,614 | +0.65(+3.15%) |
Sep 19, 2023 | 21.09 | 21.33 | 20.66 | 20.66 | 187,995 | -0.53(-2.50%) |
Sep 18, 2023 | 21.01 | 21.77 | 21.01 | 21.19 | 335,846 | +0.50(+2.42%) |
Sep 15, 2023 | 20.73 | 20.85 | 20.48 | 20.69 | 851,247 | -0.03(-0.14%) |
Sep 14, 2023 | 20.82 | 21.45 | 20.54 | 20.72 | 189,983 | -0.06(-0.29%) |
Sep 13, 2023 | 21.45 | 21.49 | 20.69 | 20.78 | 260,287 | -0.70(-3.26%) |
Sep 12, 2023 | 21.78 | 21.99 | 21.43 | 21.48 | 102,631 | -0.46(-2.10%) |
Sep 11, 2023 | 22.03 | 22.12 | 21.79 | 21.94 | 210,377 | +0.06(+0.27%) |
Sep 08, 2023 | 22.26 | 22.49 | 21.69 | 21.88 | 110,143 | -0.38(-1.71%) |
Sep 07, 2023 | 21.53 | 22.29 | 21.37 | 22.26 | 188,980 | +0.53(+2.44%) |
Sep 06, 2023 | 21.70 | 22.02 | 21.58 | 21.73 | 137,016 | -0.03(-0.14%) |
Sep 05, 2023 | 22.36 | 22.45 | 21.60 | 21.76 | 197,760 | -0.76(-3.37%) |
Sep 01, 2023 | 22.52 | 22.66 | 22.34 | 22.52 | 165,078 | +0.13(+0.58%) |
Aug 31, 2023 | 22.77 | 23.03 | 22.20 | 22.39 | 485,039 | -0.42(-1.84%) |
Aug 30, 2023 | 22.80 | 22.98 | 22.50 | 22.81 | 158,742 | -0.01(-0.04%) |
Aug 29, 2023 | 22.13 | 22.87 | 22.13 | 22.82 | 532,797 | +0.62(+2.79%) |
Aug 28, 2023 | 22.14 | 22.72 | 21.98 | 22.20 | 335,417 | +0.18(+0.82%) |
Aug 25, 2023 | 22.22 | 22.39 | 21.96 | 22.02 | 532,249 | -0.17(-0.77%) |
Aug 24, 2023 | 22.20 | 22.27 | 21.81 | 22.19 | 274,374 | +0.24(+1.09%) |
Aug 23, 2023 | 22.06 | 22.25 | 21.47 | 21.95 | 322,016 | -0.11(-0.50%) |
Aug 22, 2023 | 22.00 | 22.53 | 21.70 | 22.06 | 565,257 | +0.31(+1.43%) |
Aug 21, 2023 | 20.69 | 21.96 | 20.69 | 21.75 | 348,418 | +1.13(+5.48%) |
Aug 18, 2023 | 20.03 | 20.89 | 19.90 | 20.62 | 234,675 | +0.38(+1.88%) |
Aug 17, 2023 | 20.45 | 20.60 | 20.15 | 20.24 | 256,385 | -0.26(-1.27%) |
Aug 16, 2023 | 20.17 | 20.59 | 20.16 | 20.50 | 212,009 | +0.31(+1.54%) |
Aug 15, 2023 | 19.53 | 20.43 | 19.53 | 20.19 | 281,455 | +0.66(+3.38%) |
Aug 14, 2023 | 19.01 | 19.68 | 18.95 | 19.53 | 219,016 | +0.48(+2.52%) |
Aug 11, 2023 | 19.13 | 19.32 | 18.87 | 19.05 | 216,651 | -0.18(-0.94%) |
Aug 10, 2023 | 19.68 | 19.70 | 18.72 | 19.23 | 402,874 | -0.36(-1.84%) |
Aug 09, 2023 | 20.85 | 20.85 | 18.41 | 19.59 | 476,111 | +1.82(+10.24%) |
Aug 08, 2023 | 18.62 | 18.62 | 17.59 | 17.77 | 1,370,314 | -0.95(-5.07%) |
Aug 07, 2023 | 19.21 | 19.21 | 18.71 | 18.72 | 177,030 | -0.51(-2.65%) |
Aug 04, 2023 | 19.74 | 19.90 | 19.18 | 19.23 | 139,021 | -0.50(-2.53%) |
Aug 03, 2023 | 19.94 | 20.01 | 19.61 | 19.73 | 324,356 | -0.28(-1.40%) |
Aug 02, 2023 | 20.71 | 20.71 | 19.91 | 20.01 | 184,257 | -0.90(-4.30%) |
Aug 01, 2023 | 20.64 | 20.95 | 20.34 | 20.91 | 144,938 | +0.15(+0.72%) |
Jul 31, 2023 | 20.37 | 20.78 | 20.34 | 20.76 | 112,320 | +0.53(+2.62%) |
Jul 28, 2023 | 19.94 | 20.31 | 19.84 | 20.23 | 98,176 | +0.44(+2.22%) |
Jul 27, 2023 | 20.64 | 20.84 | 19.71 | 19.79 | 205,225 | -0.48(-2.37%) |
Jul 26, 2023 | 20.11 | 20.35 | 19.58 | 20.27 | 147,972 | +0.11(+0.55%) |
Jul 25, 2023 | 19.64 | 20.41 | 19.64 | 20.16 | 313,790 | +0.62(+3.17%) |
Jul 24, 2023 | 19.05 | 19.57 | 18.77 | 19.54 | 232,099 | +0.44(+2.30%) |
Jul 21, 2023 | 19.29 | 19.44 | 19.05 | 19.10 | 193,437 | -0.12(-0.62%) |
Jul 20, 2023 | 19.55 | 19.66 | 19.04 | 19.22 | 166,070 | -0.47(-2.39%) |
Jul 19, 2023 | 19.95 | 20.32 | 19.29 | 19.69 | 214,432 | -0.16(-0.81%) |
Jul 18, 2023 | 19.71 | 19.97 | 19.44 | 19.85 | 246,004 | +0.16(+0.81%) |
Jul 17, 2023 | 18.92 | 19.77 | 18.83 | 19.69 | 297,741 | +0.91(+4.85%) |
Jul 14, 2023 | 18.90 | 19.00 | 18.55 | 18.78 | 217,320 | -0.12(-0.63%) |
Jul 13, 2023 | 18.83 | 19.15 | 18.56 | 18.90 | 352,953 | +0.06(+0.32%) |
Jul 12, 2023 | 18.83 | 19.09 | 18.59 | 18.84 | 282,095 | +0.23(+1.24%) |
Jul 11, 2023 | 18.67 | 18.99 | 18.46 | 18.61 | 208,115 | -0.09(-0.48%) |
Jul 10, 2023 | 18.10 | 18.70 | 18.01 | 18.70 | 185,846 | +0.66(+3.66%) |
Jul 07, 2023 | 18.08 | 18.48 | 18.02 | 18.04 | 171,414 | -0.06(-0.33%) |
Jul 06, 2023 | 18.27 | 18.30 | 17.87 | 18.10 | 258,447 | -0.43(-2.32%) |
Jul 05, 2023 | 18.99 | 18.99 | 18.23 | 18.53 | 345,177 | -0.41(-2.16%) |
Jul 03, 2023 | 19.49 | 19.71 | 18.51 | 18.94 | 679,596 | -0.56(-2.87%) |
Jun 30, 2023 | 19.68 | 20.23 | 19.45 | 19.50 | 1,582,894 | -0.10(-0.51%) |
Jun 29, 2023 | 19.37 | 19.87 | 19.22 | 19.60 | 279,794 | +0.31(+1.61%) |
Jun 28, 2023 | 18.80 | 19.31 | 18.80 | 19.29 | 218,266 | +0.49(+2.61%) |
Jun 27, 2023 | 18.73 | 18.88 | 18.43 | 18.80 | 254,767 | +0.29(+1.57%) |
Jun 26, 2023 | 18.88 | 19.14 | 18.46 | 18.51 | 334,405 | -0.44(-2.32%) |
Jun 23, 2023 | 19.14 | 19.20 | 18.63 | 18.95 | 524,633 | -0.28(-1.46%) |
Jun 22, 2023 | 19.29 | 19.57 | 18.67 | 19.23 | 654,272 | -0.11(-0.57%) |
Jun 21, 2023 | 20.14 | 20.46 | 19.18 | 19.34 | 502,414 | -0.83(-4.12%) |
Jun 20, 2023 | 20.41 | 20.86 | 19.90 | 20.17 | 431,271 | -0.38(-1.85%) |
Jun 16, 2023 | 20.39 | 20.97 | 20.20 | 20.55 | 832,232 | +0.39(+1.93%) |
Jun 15, 2023 | 22.31 | 22.33 | 19.81 | 20.16 | 983,510 | -0.38(-1.85%) |
May 08, 2023 | 20.21 | 20.69 | 19.78 | 20.54 | 352,099 | +0.35(+1.73%) |
May 05, 2023 | 20.15 | 20.32 | 19.88 | 20.19 | 148,259 | +0.14(+0.70%) |
May 04, 2023 | 20.11 | 20.30 | 19.74 | 20.05 | 204,457 | +0.00(+0.00%) |
May 03, 2023 | 20.21 | 20.79 | 19.95 | 20.05 | 223,518 | -0.11(-0.55%) |
May 02, 2023 | 20.91 | 20.94 | 20.14 | 20.16 | 146,837 | -0.72(-3.45%) |
May 01, 2023 | 20.60 | 21.13 | 20.45 | 20.88 | 172,073 | +0.23(+1.11%) |
Apr 28, 2023 | 20.36 | 20.83 | 19.81 | 20.65 | 444,288 | +0.27(+1.32%) |
Apr 27, 2023 | 20.82 | 20.97 | 20.30 | 20.38 | 156,897 | -0.40(-1.92%) |
Apr 26, 2023 | 21.21 | 22.41 | 20.74 | 20.78 | 91,999 | -0.16(-0.76%) |
Apr 25, 2023 | 21.43 | 21.73 | 20.73 | 20.94 | 205,602 | -0.58(-2.70%) |
Apr 24, 2023 | 21.99 | 22.00 | 21.33 | 21.52 | 129,908 | -0.62(-2.80%) |
Apr 21, 2023 | 22.27 | 22.39 | 21.96 | 22.14 | 123,224 | -0.21(-0.94%) |
Apr 20, 2023 | 22.13 | 22.50 | 22.03 | 22.35 | 246,345 | -0.07(-0.31%) |
Apr 19, 2023 | 22.06 | 22.98 | 21.92 | 22.42 | 472,926 | +0.35(+1.59%) |
Apr 18, 2023 | 22.66 | 22.88 | 21.90 | 22.07 | 365,917 | -0.31(-1.39%) |
Apr 17, 2023 | 22.45 | 22.70 | 22.28 | 22.38 | 158,085 | -0.07(-0.31%) |
Apr 14, 2023 | 22.65 | 22.78 | 22.10 | 22.45 | 167,961 | -0.27(-1.19%) |
Apr 13, 2023 | 22.18 | 22.96 | 22.13 | 22.72 | 249,784 | +0.74(+3.37%) |
Apr 12, 2023 | 22.10 | 22.58 | 21.96 | 21.98 | 195,440 | -0.03(-0.14%) |
Apr 11, 2023 | 22.32 | 22.72 | 21.96 | 22.01 | 164,796 | -0.38(-1.70%) |
Apr 10, 2023 | 22.00 | 22.40 | 21.74 | 22.39 | 191,247 | +0.12(+0.54%) |
Apr 06, 2023 | 21.72 | 22.32 | 21.38 | 22.27 | 203,777 | +0.21(+0.95%) |
Apr 05, 2023 | 21.27 | 22.22 | 21.05 | 22.06 | 512,418 | +0.49(+2.27%) |
Apr 04, 2023 | 21.19 | 21.68 | 20.88 | 21.57 | 652,255 | +0.35(+1.65%) |