Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.17 | 17.34 | 17.01 | 17.08 | 324,701 | +0.09(+0.53%) |
Mar 27, 2024 | 16.56 | 17.04 | 16.52 | 16.99 | 250,753 | +0.49(+2.97%) |
Mar 26, 2024 | 17.16 | 17.16 | 16.41 | 16.50 | 493,569 | -0.65(-3.79%) |
Mar 25, 2024 | 16.74 | 17.17 | 16.74 | 17.15 | 304,693 | +0.51(+3.06%) |
Mar 22, 2024 | 16.80 | 17.03 | 16.54 | 16.64 | 315,597 | -0.22(-1.30%) |
Mar 21, 2024 | 16.52 | 16.88 | 16.49 | 16.86 | 287,609 | +0.27(+1.63%) |
Mar 20, 2024 | 16.25 | 16.79 | 16.22 | 16.59 | 305,058 | +0.28(+1.72%) |
Mar 19, 2024 | 16.05 | 16.34 | 16.05 | 16.31 | 253,261 | +0.24(+1.49%) |
Mar 18, 2024 | 16.42 | 16.42 | 16.01 | 16.07 | 245,187 | -0.42(-2.55%) |
Mar 15, 2024 | 15.97 | 16.56 | 15.97 | 16.49 | 1,000,789 | +0.43(+2.68%) |
Mar 14, 2024 | 16.07 | 16.38 | 15.95 | 16.06 | 365,450 | -0.02(-0.12%) |
Mar 13, 2024 | 16.18 | 16.51 | 15.89 | 16.08 | 276,816 | +0.04(+0.25%) |
Mar 12, 2024 | 16.16 | 16.16 | 15.80 | 16.04 | 200,869 | -0.18(-1.11%) |
Mar 11, 2024 | 15.94 | 16.25 | 15.66 | 16.22 | 296,919 | +0.28(+1.76%) |
Mar 08, 2024 | 16.05 | 16.26 | 15.80 | 15.94 | 345,722 | -0.03(-0.19%) |
Mar 07, 2024 | 15.62 | 16.07 | 15.57 | 15.97 | 474,901 | +0.39(+2.50%) |
Mar 06, 2024 | 15.76 | 15.87 | 15.40 | 15.58 | 325,358 | +0.09(+0.58%) |
Mar 05, 2024 | 15.39 | 15.62 | 15.25 | 15.49 | 371,915 | -0.02(-0.13%) |
Mar 04, 2024 | 15.48 | 15.73 | 15.30 | 15.51 | 409,034 | +0.05(+0.32%) |
Mar 01, 2024 | 15.18 | 15.70 | 15.18 | 15.46 | 376,653 | +0.49(+3.27%) |
Feb 29, 2024 | 15.08 | 15.27 | 14.70 | 14.97 | 558,480 | +0.16(+1.08%) |
Feb 28, 2024 | 14.60 | 14.83 | 14.47 | 14.81 | 447,831 | -0.14(-0.94%) |
Feb 27, 2024 | 14.19 | 15.03 | 14.19 | 14.95 | 369,087 | +0.83(+5.88%) |
Feb 26, 2024 | 14.22 | 14.56 | 14.09 | 14.12 | 342,867 | -0.18(-1.26%) |
Feb 23, 2024 | 13.98 | 14.41 | 13.82 | 14.30 | 460,181 | +0.19(+1.35%) |
Feb 22, 2024 | 14.37 | 14.51 | 14.03 | 14.11 | 583,676 | -0.38(-2.62%) |
Feb 21, 2024 | 14.52 | 14.86 | 14.02 | 14.49 | 1,090,142 | -0.13(-0.89%) |
Feb 20, 2024 | 14.68 | 14.84 | 14.44 | 14.62 | 514,120 | +0.02(+0.14%) |
Feb 16, 2024 | 14.88 | 14.97 | 14.50 | 14.60 | 435,324 | -0.27(-1.82%) |
Feb 15, 2024 | 14.25 | 15.02 | 14.25 | 14.87 | 424,900 | +0.64(+4.50%) |
Feb 14, 2024 | 14.31 | 14.39 | 13.88 | 14.23 | 425,433 | +0.08(+0.57%) |
Feb 13, 2024 | 14.80 | 14.88 | 14.05 | 14.15 | 534,133 | -0.80(-5.35%) |
Feb 12, 2024 | 14.60 | 15.23 | 14.60 | 14.95 | 454,768 | +0.43(+2.96%) |
Feb 09, 2024 | 14.80 | 14.91 | 14.31 | 14.52 | 377,704 | -0.34(-2.29%) |
Feb 08, 2024 | 14.58 | 14.99 | 14.45 | 14.86 | 416,849 | +0.27(+1.85%) |
Feb 07, 2024 | 14.90 | 14.91 | 14.44 | 14.59 | 419,548 | -0.33(-2.21%) |
Feb 06, 2024 | 14.96 | 15.08 | 14.69 | 14.92 | 472,810 | +0.01(+0.07%) |
Feb 05, 2024 | 14.74 | 15.00 | 14.57 | 14.91 | 877,937 | +0.09(+0.61%) |
Feb 02, 2024 | 14.89 | 14.89 | 14.26 | 14.82 | 834,786 | -0.20(-1.33%) |
Feb 01, 2024 | 16.71 | 16.96 | 14.77 | 15.02 | 848,585 | -0.74(-4.69%) |
Jan 31, 2024 | 16.45 | 16.53 | 15.72 | 15.76 | 617,309 | -0.59(-3.61%) |
Jan 30, 2024 | 16.05 | 16.42 | 15.59 | 16.35 | 440,953 | -0.11(-0.67%) |
Jan 29, 2024 | 16.61 | 16.95 | 16.22 | 16.46 | 323,121 | -0.35(-2.08%) |
Jan 26, 2024 | 16.70 | 16.98 | 16.52 | 16.81 | 295,036 | +0.14(+0.84%) |
Jan 25, 2024 | 16.59 | 16.70 | 16.12 | 16.67 | 499,779 | +0.42(+2.58%) |
Jan 24, 2024 | 15.69 | 16.49 | 15.48 | 16.25 | 693,155 | +0.82(+5.31%) |
Jan 23, 2024 | 15.54 | 15.87 | 15.32 | 15.43 | 1,670,456 | -0.01(-0.06%) |
Jan 22, 2024 | 15.48 | 15.52 | 14.90 | 15.44 | 630,341 | +0.03(+0.19%) |
Jan 19, 2024 | 15.76 | 15.81 | 15.33 | 15.41 | 1,095,038 | -0.31(-1.97%) |
Jan 18, 2024 | 15.31 | 15.82 | 15.24 | 15.72 | 357,569 | +0.50(+3.28%) |
Jan 17, 2024 | 15.13 | 15.43 | 14.96 | 15.22 | 490,579 | -0.20(-1.30%) |
Jan 16, 2024 | 15.64 | 16.06 | 15.40 | 15.42 | 497,923 | -0.34(-2.16%) |
Jan 12, 2024 | 16.00 | 16.23 | 15.62 | 15.76 | 521,986 | +0.16(+1.03%) |
Jan 11, 2024 | 16.10 | 16.16 | 15.24 | 15.60 | 694,896 | -0.49(-3.04%) |
Jan 10, 2024 | 16.30 | 16.30 | 15.98 | 16.09 | 319,030 | -0.31(-1.89%) |
Jan 09, 2024 | 16.89 | 16.91 | 16.17 | 16.40 | 488,576 | -0.57(-3.36%) |
Jan 08, 2024 | 16.94 | 17.11 | 16.46 | 16.97 | 479,868 | -0.51(-2.92%) |
Jan 05, 2024 | 17.12 | 17.70 | 16.99 | 17.48 | 374,365 | +0.42(+2.46%) |
Jan 04, 2024 | 17.31 | 17.65 | 16.81 | 17.06 | 598,228 | -0.39(-2.23%) |
Jan 03, 2024 | 17.45 | 17.89 | 17.05 | 17.45 | 475,892 | -0.03(-0.17%) |
Jan 02, 2024 | 17.79 | 18.18 | 17.39 | 17.48 | 258,919 | -0.17(-0.96%) |
Dec 29, 2023 | 17.99 | 18.07 | 17.55 | 17.65 | 284,654 | -0.43(-2.38%) |
Dec 28, 2023 | 18.59 | 18.59 | 18.04 | 18.08 | 228,570 | -0.51(-2.74%) |
Dec 27, 2023 | 18.79 | 18.84 | 18.50 | 18.59 | 203,225 | -0.15(-0.80%) |
Dec 26, 2023 | 18.38 | 18.82 | 18.20 | 18.74 | 231,052 | +0.58(+3.19%) |
Dec 22, 2023 | 18.46 | 18.51 | 17.97 | 18.16 | 233,348 | +0.04(+0.22%) |
Dec 21, 2023 | 18.40 | 18.55 | 17.93 | 18.12 | 296,101 | -0.29(-1.57%) |
Dec 20, 2023 | 18.73 | 18.95 | 18.35 | 18.41 | 597,275 | -0.34(-1.81%) |
Dec 19, 2023 | 18.46 | 18.83 | 18.21 | 18.75 | 288,564 | +0.44(+2.40%) |
Dec 18, 2023 | 18.54 | 18.90 | 18.28 | 18.31 | 215,934 | +0.17(+0.94%) |
Dec 15, 2023 | 18.59 | 18.59 | 17.92 | 18.14 | 867,635 | -0.40(-2.16%) |
Dec 14, 2023 | 18.23 | 18.60 | 18.05 | 18.54 | 383,941 | +0.83(+4.68%) |
Dec 13, 2023 | 16.82 | 17.88 | 16.68 | 17.71 | 553,868 | +0.88(+5.23%) |
Dec 12, 2023 | 17.02 | 17.50 | 16.71 | 16.83 | 417,436 | -0.51(-2.94%) |
Dec 11, 2023 | 17.66 | 17.88 | 17.27 | 17.34 | 275,198 | -0.53(-2.96%) |
Dec 08, 2023 | 17.80 | 18.24 | 17.65 | 17.87 | 213,301 | +0.19(+1.07%) |
Dec 07, 2023 | 17.48 | 17.85 | 17.24 | 17.68 | 343,478 | +0.25(+1.43%) |
Dec 06, 2023 | 18.01 | 18.27 | 17.43 | 17.43 | 380,447 | -0.64(-3.54%) |
Dec 05, 2023 | 18.20 | 18.29 | 17.70 | 18.07 | 255,315 | -0.07(-0.39%) |
Dec 04, 2023 | 17.93 | 18.29 | 17.66 | 18.14 | 318,110 | +0.08(+0.44%) |
Dec 01, 2023 | 17.67 | 18.21 | 17.55 | 18.06 | 298,945 | +0.36(+2.03%) |
Nov 30, 2023 | 17.70 | 18.34 | 17.60 | 17.70 | 438,476 | +0.09(+0.51%) |
Nov 29, 2023 | 18.21 | 18.35 | 17.49 | 17.61 | 286,433 | -0.39(-2.17%) |
Nov 28, 2023 | 18.59 | 18.77 | 17.97 | 18.00 | 464,269 | -0.50(-2.70%) |
Nov 27, 2023 | 18.37 | 18.51 | 17.87 | 18.50 | 282,041 | +0.00(+0.00%) |
Nov 24, 2023 | 18.27 | 18.73 | 18.19 | 18.50 | 115,803 | +0.32(+1.76%) |
Nov 22, 2023 | 17.82 | 18.30 | 17.58 | 18.18 | 266,925 | -0.05(-0.27%) |
Nov 21, 2023 | 18.11 | 18.56 | 18.08 | 18.23 | 219,611 | -0.19(-1.03%) |
Nov 20, 2023 | 18.48 | 18.78 | 18.22 | 18.42 | 219,777 | +0.15(+0.82%) |
Nov 17, 2023 | 18.65 | 18.83 | 18.24 | 18.27 | 387,471 | -0.08(-0.44%) |
Nov 16, 2023 | 19.04 | 19.33 | 18.23 | 18.35 | 315,458 | -1.00(-5.17%) |
Nov 15, 2023 | 19.76 | 19.98 | 19.33 | 19.35 | 315,824 | -0.49(-2.47%) |
Nov 14, 2023 | 19.18 | 19.94 | 18.89 | 19.84 | 496,334 | +0.98(+5.19%) |
Nov 13, 2023 | 19.32 | 19.40 | 18.54 | 18.86 | 338,759 | -0.50(-2.58%) |
Nov 10, 2023 | 19.76 | 19.76 | 19.27 | 19.36 | 314,947 | -0.16(-0.82%) |
Nov 09, 2023 | 18.90 | 19.59 | 18.78 | 19.52 | 365,326 | +0.61(+3.22%) |
Nov 08, 2023 | 18.62 | 19.07 | 18.48 | 18.91 | 375,560 | +0.17(+0.91%) |
Nov 07, 2023 | 19.87 | 19.87 | 18.69 | 18.74 | 543,193 | -1.59(-7.81%) |
Nov 06, 2023 | 21.00 | 21.41 | 20.18 | 20.33 | 381,511 | -0.77(-3.65%) |
Nov 03, 2023 | 21.45 | 21.61 | 20.88 | 21.09 | 230,608 | -0.13(-0.61%) |
Nov 02, 2023 | 21.69 | 22.47 | 20.24 | 21.22 | 465,874 | +0.23(+1.09%) |
Nov 01, 2023 | 21.65 | 21.65 | 20.58 | 21.00 | 537,772 | -0.40(-1.87%) |
Oct 31, 2023 | 21.42 | 21.82 | 20.83 | 21.39 | 429,107 | -0.10(-0.46%) |
Oct 30, 2023 | 22.05 | 22.38 | 21.46 | 21.49 | 240,423 | -0.36(-1.65%) |
Oct 27, 2023 | 22.37 | 22.37 | 21.73 | 21.85 | 189,743 | -0.49(-2.19%) |
Oct 26, 2023 | 22.66 | 22.68 | 21.77 | 22.34 | 212,647 | -0.45(-1.97%) |
Oct 25, 2023 | 23.00 | 23.28 | 22.69 | 22.79 | 292,304 | -0.35(-1.51%) |
Oct 24, 2023 | 22.92 | 23.54 | 22.73 | 23.14 | 371,763 | +0.21(+0.91%) |
Oct 23, 2023 | 23.02 | 23.11 | 22.62 | 22.93 | 275,394 | -0.20(-0.86%) |
Oct 20, 2023 | 23.77 | 23.77 | 22.91 | 23.13 | 283,841 | -0.67(-2.81%) |
Oct 19, 2023 | 24.14 | 24.35 | 23.67 | 23.80 | 182,552 | -0.73(-2.97%) |
Oct 18, 2023 | 24.51 | 24.92 | 24.27 | 24.53 | 171,670 | +0.24(+0.99%) |
Oct 17, 2023 | 23.73 | 24.71 | 23.14 | 24.29 | 226,850 | +0.20(+0.83%) |
Oct 16, 2023 | 24.07 | 24.27 | 23.81 | 24.09 | 128,562 | +0.17(+0.71%) |
Oct 13, 2023 | 23.92 | 24.24 | 23.54 | 23.92 | 200,914 | +0.38(+1.61%) |
Oct 12, 2023 | 23.87 | 23.87 | 23.27 | 23.54 | 133,893 | -0.06(-0.25%) |
Oct 11, 2023 | 23.36 | 23.73 | 23.16 | 23.60 | 225,963 | -0.07(-0.30%) |
Oct 10, 2023 | 23.81 | 23.98 | 23.38 | 23.67 | 198,823 | +0.03(+0.13%) |
Oct 09, 2023 | 23.21 | 23.72 | 23.02 | 23.64 | 206,708 | +1.02(+4.50%) |
Oct 06, 2023 | 21.88 | 23.01 | 21.81 | 22.62 | 463,797 | +0.73(+3.33%) |
Oct 05, 2023 | 21.87 | 22.63 | 21.87 | 21.89 | 308,930 | -0.41(-1.84%) |
Oct 04, 2023 | 22.94 | 23.22 | 22.21 | 22.30 | 319,548 | -1.07(-4.57%) |
Oct 03, 2023 | 23.27 | 23.54 | 23.07 | 23.37 | 200,836 | +0.07(+0.30%) |
Oct 02, 2023 | 23.72 | 23.73 | 22.77 | 23.30 | 306,331 | -0.68(-2.83%) |
Sep 29, 2023 | 24.59 | 24.70 | 23.92 | 23.98 | 299,385 | -0.55(-2.24%) |
Sep 28, 2023 | 24.97 | 25.17 | 24.17 | 24.53 | 342,440 | -0.37(-1.48%) |
Sep 27, 2023 | 24.01 | 24.91 | 23.92 | 24.90 | 364,005 | +1.49(+6.36%) |
Sep 26, 2023 | 23.85 | 24.28 | 23.27 | 23.41 | 206,298 | -0.57(-2.37%) |
Sep 25, 2023 | 23.78 | 23.99 | 23.72 | 23.98 | 265,324 | -0.11(-0.46%) |
Sep 22, 2023 | 24.12 | 24.49 | 23.74 | 24.09 | 193,900 | +0.29(+1.22%) |
Sep 21, 2023 | 24.31 | 24.67 | 23.70 | 23.80 | 269,357 | -0.42(-1.73%) |
Sep 20, 2023 | 23.46 | 24.62 | 23.46 | 24.22 | 280,232 | +0.51(+2.15%) |
Sep 19, 2023 | 24.60 | 24.62 | 23.37 | 23.71 | 199,070 | -0.63(-2.58%) |
Sep 18, 2023 | 24.62 | 24.77 | 23.95 | 24.34 | 361,466 | -0.46(-1.85%) |
Sep 15, 2023 | 24.38 | 25.13 | 24.00 | 24.80 | 917,330 | +0.01(+0.04%) |
Sep 14, 2023 | 24.73 | 24.81 | 24.19 | 24.79 | 297,834 | +0.48(+1.97%) |
Sep 13, 2023 | 25.56 | 25.71 | 23.95 | 24.31 | 419,934 | -1.24(-4.85%) |
Sep 12, 2023 | 25.91 | 26.44 | 25.16 | 25.55 | 409,682 | +0.06(+0.23%) |
Sep 11, 2023 | 25.99 | 26.09 | 25.25 | 25.49 | 219,204 | -0.21(-0.82%) |
Sep 08, 2023 | 25.98 | 26.45 | 25.66 | 25.70 | 314,238 | -0.38(-1.46%) |
Sep 07, 2023 | 25.72 | 26.27 | 25.48 | 26.08 | 368,692 | +0.57(+2.23%) |
Sep 06, 2023 | 24.43 | 25.59 | 24.43 | 25.51 | 291,485 | +1.08(+4.42%) |
Sep 05, 2023 | 24.78 | 25.38 | 24.38 | 24.43 | 259,315 | -0.46(-1.85%) |
Sep 01, 2023 | 24.48 | 25.53 | 24.48 | 24.89 | 391,277 | +0.88(+3.66%) |
Aug 31, 2023 | 24.08 | 24.19 | 23.74 | 24.01 | 340,986 | +0.06(+0.25%) |
Aug 30, 2023 | 23.98 | 24.36 | 23.83 | 23.95 | 231,240 | -0.10(-0.42%) |
Aug 29, 2023 | 24.70 | 25.37 | 23.96 | 24.05 | 373,051 | -0.08(-0.33%) |
Aug 28, 2023 | 23.74 | 24.85 | 23.74 | 24.13 | 248,408 | +0.46(+1.94%) |
Aug 25, 2023 | 23.76 | 23.96 | 23.33 | 23.67 | 151,272 | +0.08(+0.34%) |
Aug 24, 2023 | 23.69 | 24.16 | 23.49 | 23.59 | 203,721 | -0.37(-1.54%) |
Aug 23, 2023 | 23.37 | 24.28 | 23.12 | 23.96 | 175,798 | +0.32(+1.35%) |
Aug 22, 2023 | 23.86 | 24.18 | 23.59 | 23.64 | 255,470 | -0.29(-1.21%) |
Aug 21, 2023 | 24.72 | 24.98 | 23.61 | 23.93 | 226,404 | -0.72(-2.92%) |
Aug 18, 2023 | 23.91 | 24.88 | 23.91 | 24.65 | 235,915 | +0.42(+1.73%) |
Aug 17, 2023 | 25.14 | 25.39 | 24.08 | 24.23 | 269,692 | -0.43(-1.74%) |
Aug 16, 2023 | 24.77 | 25.36 | 24.52 | 24.66 | 180,610 | -0.15(-0.60%) |
Aug 15, 2023 | 24.88 | 25.34 | 24.70 | 24.81 | 232,899 | -0.32(-1.27%) |
Aug 14, 2023 | 25.57 | 25.66 | 24.79 | 25.13 | 368,890 | -0.63(-2.44%) |
Aug 11, 2023 | 25.73 | 26.24 | 25.62 | 25.76 | 277,638 | +0.03(+0.12%) |
Aug 10, 2023 | 25.52 | 26.32 | 25.48 | 25.73 | 224,964 | +0.14(+0.55%) |
Aug 09, 2023 | 25.20 | 25.95 | 24.85 | 25.59 | 274,267 | +0.62(+2.48%) |
Aug 08, 2023 | 24.37 | 25.08 | 24.06 | 24.97 | 221,030 | +0.06(+0.24%) |
Aug 07, 2023 | 24.90 | 25.29 | 24.53 | 24.91 | 206,002 | -0.31(-1.23%) |
Aug 04, 2023 | 25.65 | 25.92 | 24.93 | 25.22 | 229,518 | -0.25(-0.98%) |
Aug 03, 2023 | 25.71 | 26.34 | 25.08 | 25.47 | 482,468 | -0.47(-1.81%) |
Aug 02, 2023 | 26.96 | 27.25 | 25.58 | 25.94 | 591,433 | -1.45(-5.29%) |
Aug 01, 2023 | 25.83 | 27.90 | 25.26 | 27.39 | 678,669 | +1.44(+5.54%) |
Jul 31, 2023 | 26.18 | 26.53 | 25.70 | 25.95 | 298,161 | -0.10(-0.38%) |
Jul 28, 2023 | 24.72 | 26.34 | 24.43 | 26.05 | 598,593 | +1.48(+6.01%) |
Jul 27, 2023 | 24.71 | 25.17 | 23.46 | 24.57 | 1,004,838 | -0.19(-0.77%) |
Jul 26, 2023 | 24.25 | 25.21 | 24.21 | 24.76 | 440,453 | +0.31(+1.27%) |
Jul 25, 2023 | 24.44 | 24.60 | 23.86 | 24.45 | 345,952 | -0.19(-0.77%) |
Jul 24, 2023 | 24.52 | 25.37 | 23.99 | 24.64 | 594,621 | +0.26(+1.06%) |
Jul 21, 2023 | 24.60 | 24.65 | 24.21 | 24.38 | 219,971 | -0.08(-0.33%) |
Jul 20, 2023 | 24.97 | 25.04 | 24.43 | 24.46 | 228,016 | -0.19(-0.77%) |
Jul 19, 2023 | 24.37 | 24.79 | 23.99 | 24.65 | 271,614 | +0.14(+0.57%) |
Jul 18, 2023 | 23.68 | 25.01 | 23.68 | 24.51 | 285,270 | +0.81(+3.41%) |
Jul 17, 2023 | 22.98 | 24.07 | 22.66 | 23.70 | 377,711 | +0.50(+2.15%) |
Jul 14, 2023 | 24.09 | 24.09 | 22.89 | 23.20 | 558,614 | -0.95(-3.93%) |
Jul 13, 2023 | 24.12 | 24.93 | 23.78 | 24.15 | 459,213 | +0.07(+0.29%) |
Jul 12, 2023 | 24.55 | 24.83 | 23.80 | 24.08 | 287,244 | -0.28(-1.15%) |
Jul 11, 2023 | 24.27 | 24.61 | 23.77 | 24.36 | 425,089 | +0.09(+0.37%) |
Jul 10, 2023 | 23.80 | 24.35 | 23.80 | 24.27 | 444,299 | +0.07(+0.29%) |
Jul 07, 2023 | 21.46 | 24.38 | 21.46 | 24.20 | 442,938 | +2.57(+11.86%) |
Jul 06, 2023 | 21.75 | 22.27 | 21.17 | 21.64 | 346,476 | -0.32(-1.46%) |
Jul 05, 2023 | 22.47 | 22.68 | 21.68 | 21.96 | 490,550 | -0.31(-1.39%) |
Jul 03, 2023 | 23.37 | 23.64 | 22.12 | 22.26 | 417,586 | -0.95(-4.09%) |
Jun 30, 2023 | 23.16 | 23.98 | 22.57 | 23.21 | 1,052,281 | -1.10(-4.52%) |
Jun 29, 2023 | 23.96 | 24.65 | 23.96 | 24.31 | 299,289 | +0.43(+1.80%) |
Jun 28, 2023 | 23.55 | 24.15 | 23.19 | 23.88 | 394,207 | +0.22(+0.93%) |
Jun 27, 2023 | 22.79 | 23.77 | 22.35 | 23.66 | 260,313 | +0.91(+3.99%) |
Jun 26, 2023 | 22.72 | 23.51 | 22.48 | 22.75 | 497,477 | -0.13(-0.57%) |
Jun 23, 2023 | 22.70 | 23.37 | 22.52 | 22.88 | 7,935,734 | -0.38(-1.63%) |
Jun 22, 2023 | 23.45 | 23.70 | 22.97 | 23.26 | 487,809 | -0.56(-2.35%) |
Jun 21, 2023 | 22.23 | 24.27 | 21.86 | 23.82 | 461,365 | +1.51(+6.76%) |
Jun 20, 2023 | 22.21 | 22.56 | 21.47 | 22.31 | 585,512 | -0.27(-1.19%) |
Jun 16, 2023 | 22.91 | 23.22 | 22.14 | 22.58 | 983,118 | +0.18(+0.80%) |
Jun 15, 2023 | 22.63 | 23.11 | 22.07 | 22.40 | 1,400,747 | -0.48(-2.09%) |
Jun 14, 2023 | 23.52 | 23.81 | 22.68 | 22.88 | 307,423 | -0.32(-1.38%) |
Jun 13, 2023 | 22.91 | 24.00 | 22.91 | 23.20 | 344,727 | +0.44(+1.93%) |
Jun 12, 2023 | 24.15 | 24.45 | 22.75 | 22.76 | 406,981 | -2.10(-8.43%) |
Jun 09, 2023 | 25.97 | 25.97 | 24.76 | 24.86 | 436,691 | -1.30(-4.96%) |
Jun 08, 2023 | 25.59 | 26.40 | 25.32 | 26.16 | 437,044 | +0.56(+2.18%) |
Jun 07, 2023 | 23.67 | 25.68 | 23.46 | 25.60 | 289,707 | +2.16(+9.20%) |
Jun 06, 2023 | 23.23 | 24.37 | 23.06 | 23.44 | 291,540 | -0.21(-0.89%) |
Jun 05, 2023 | 25.27 | 26.27 | 23.61 | 23.65 | 701,424 | -2.22(-8.57%) |
Jun 02, 2023 | 24.00 | 25.97 | 23.74 | 25.87 | 455,605 | +2.56(+10.96%) |
Jun 01, 2023 | 22.05 | 23.45 | 21.87 | 23.31 | 348,650 | +1.48(+6.77%) |
May 31, 2023 | 21.60 | 22.30 | 21.60 | 21.84 | 583,883 | -0.25(-1.13%) |
May 30, 2023 | 22.60 | 22.72 | 21.67 | 22.09 | 268,132 | -1.01(-4.37%) |
May 26, 2023 | 23.29 | 23.34 | 22.83 | 23.09 | 313,577 | +0.26(+1.14%) |
May 25, 2023 | 23.23 | 23.23 | 22.16 | 22.83 | 302,631 | -0.85(-3.58%) |
May 24, 2023 | 24.08 | 24.35 | 23.24 | 23.68 | 433,542 | -0.33(-1.37%) |
May 23, 2023 | 23.95 | 24.60 | 23.00 | 24.01 | 524,432 | +0.19(+0.80%) |
May 22, 2023 | 22.10 | 24.20 | 22.10 | 23.82 | 1,060,961 | +2.07(+9.50%) |
May 19, 2023 | 21.43 | 21.90 | 20.89 | 21.76 | 1,560,635 | +0.53(+2.49%) |
May 18, 2023 | 20.90 | 21.37 | 20.28 | 21.23 | 371,592 | +0.18(+0.85%) |
May 17, 2023 | 20.75 | 21.49 | 20.45 | 21.05 | 684,376 | +0.51(+2.48%) |
May 16, 2023 | 21.03 | 21.23 | 20.38 | 20.54 | 450,612 | -0.49(-2.33%) |
May 15, 2023 | 20.56 | 21.49 | 20.45 | 21.03 | 365,407 | +0.51(+2.48%) |
May 12, 2023 | 20.68 | 20.88 | 20.18 | 20.52 | 170,273 | -0.10(-0.48%) |
May 11, 2023 | 20.70 | 20.88 | 20.27 | 20.62 | 203,910 | -0.52(-2.46%) |
May 10, 2023 | 21.35 | 21.35 | 20.62 | 21.14 | 246,206 | +0.11(+0.52%) |
May 09, 2023 | 20.51 | 21.15 | 20.44 | 21.03 | 250,014 | +0.16(+0.77%) |
May 08, 2023 | 22.22 | 22.31 | 20.79 | 20.87 | 194,306 | -0.99(-4.52%) |
May 05, 2023 | 22.14 | 22.41 | 21.40 | 21.86 | 240,325 | +0.44(+2.05%) |
May 04, 2023 | 22.13 | 22.19 | 21.08 | 21.42 | 311,398 | -0.75(-3.38%) |
May 03, 2023 | 20.92 | 22.26 | 20.77 | 22.16 | 660,997 | +0.92(+4.32%) |
May 02, 2023 | 21.66 | 21.66 | 20.12 | 21.25 | 357,241 | -0.74(-3.36%) |
May 01, 2023 | 22.08 | 22.64 | 21.79 | 21.98 | 614,611 | -0.48(-2.13%) |
Apr 28, 2023 | 22.74 | 22.90 | 22.30 | 22.46 | 379,818 | -0.05(-0.22%) |
Apr 27, 2023 | 21.23 | 22.95 | 20.76 | 22.51 | 513,314 | +1.71(+8.20%) |
Apr 26, 2023 | 21.17 | 21.41 | 20.59 | 20.81 | 362,452 | -0.23(-1.09%) |
Apr 25, 2023 | 21.43 | 21.66 | 20.93 | 21.04 | 360,687 | -0.92(-4.18%) |
Apr 24, 2023 | 21.33 | 22.23 | 21.11 | 21.96 | 321,997 | +0.72(+3.38%) |
Apr 21, 2023 | 21.66 | 21.66 | 20.79 | 21.24 | 386,721 | -0.24(-1.12%) |
Apr 20, 2023 | 21.34 | 21.49 | 21.02 | 21.48 | 405,619 | -0.35(-1.60%) |
Apr 19, 2023 | 21.77 | 21.91 | 21.25 | 21.83 | 271,408 | -0.13(-0.59%) |
Apr 18, 2023 | 20.79 | 22.32 | 20.58 | 21.96 | 367,313 | -0.31(-1.39%) |
Apr 17, 2023 | 22.48 | 22.87 | 22.14 | 22.26 | 221,517 | -0.25(-1.11%) |
Apr 14, 2023 | 23.05 | 23.06 | 22.11 | 22.51 | 273,469 | -0.42(-1.83%) |
Apr 13, 2023 | 23.23 | 23.49 | 22.69 | 22.93 | 302,603 | -0.19(-0.82%) |
Apr 12, 2023 | 23.17 | 23.32 | 22.39 | 23.12 | 270,591 | +0.15(+0.65%) |
Apr 11, 2023 | 22.49 | 23.28 | 22.11 | 22.97 | 199,094 | +0.56(+2.49%) |
Apr 10, 2023 | 22.29 | 22.81 | 22.12 | 22.41 | 263,763 | +0.17(+0.76%) |
Apr 06, 2023 | 22.62 | 22.63 | 22.08 | 22.24 | 187,568 | -0.46(-2.02%) |
Apr 05, 2023 | 22.88 | 23.02 | 22.21 | 22.70 | 185,862 | -0.33(-1.43%) |
Apr 04, 2023 | 23.63 | 23.63 | 22.40 | 23.03 | 294,709 | -0.49(-2.08%) |