Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.24 | 15.51 | 15.00 | 15.00 | 1,482,258 | -0.05(-0.32%) |
Feb 28, 2024 | 14.99 | 15.21 | 14.97 | 15.05 | 310,069 | -0.26(-1.71%) |
Feb 27, 2024 | 15.23 | 15.48 | 15.01 | 15.31 | 476,845 | +0.37(+2.47%) |
Feb 26, 2024 | 15.24 | 15.36 | 14.76 | 14.94 | 568,295 | -0.35(-2.29%) |
Feb 23, 2024 | 15.09 | 15.45 | 14.99 | 15.29 | 505,325 | +0.27(+1.81%) |
Feb 22, 2024 | 15.05 | 15.33 | 14.98 | 15.02 | 3,798,162 | +0.07(+0.45%) |
Feb 21, 2024 | 14.77 | 15.34 | 14.77 | 14.95 | 774,950 | +0.18(+1.25%) |
Feb 20, 2024 | 14.76 | 14.89 | 14.45 | 14.77 | 1,044,788 | +0.00(+0.00%) |
Feb 16, 2024 | 14.86 | 15.00 | 14.76 | 14.77 | 768,303 | -0.01(-0.07%) |
Feb 15, 2024 | 14.87 | 15.10 | 14.76 | 14.78 | 610,377 | -0.09(-0.59%) |
Feb 14, 2024 | 14.87 | 14.96 | 14.55 | 14.87 | 1,056,223 | +0.26(+1.80%) |
Feb 13, 2024 | 14.29 | 14.92 | 14.29 | 14.60 | 884,960 | +0.18(+1.28%) |
Feb 12, 2024 | 13.88 | 14.56 | 13.88 | 14.42 | 410,693 | +0.59(+4.28%) |
Feb 09, 2024 | 13.81 | 14.05 | 13.41 | 13.83 | 746,802 | +0.12(+0.85%) |
Feb 08, 2024 | 13.99 | 14.03 | 13.68 | 13.71 | 966,297 | -0.39(-2.75%) |
Feb 07, 2024 | 14.24 | 14.38 | 14.03 | 14.10 | 1,162,348 | -0.41(-2.81%) |
Feb 06, 2024 | 14.04 | 14.56 | 13.97 | 14.51 | 863,909 | +1.13(+8.42%) |
Feb 05, 2024 | 13.52 | 13.69 | 13.31 | 13.38 | 429,918 | -0.09(-0.65%) |
Feb 02, 2024 | 13.64 | 13.69 | 13.43 | 13.47 | 761,071 | -0.48(-3.41%) |
Feb 01, 2024 | 14.08 | 14.25 | 13.83 | 13.94 | 533,377 | +0.01(+0.07%) |
Jan 31, 2024 | 13.55 | 14.33 | 13.55 | 13.93 | 967,046 | +0.34(+2.50%) |
Jan 30, 2024 | 13.45 | 13.82 | 13.45 | 13.59 | 964,962 | -0.14(-0.99%) |
Jan 29, 2024 | 14.25 | 14.30 | 13.61 | 13.73 | 1,176,501 | -0.50(-3.55%) |
Jan 26, 2024 | 14.19 | 14.47 | 14.09 | 14.23 | 994,697 | -0.17(-1.21%) |
Jan 25, 2024 | 14.79 | 14.83 | 14.35 | 14.41 | 756,034 | -0.24(-1.66%) |
Jan 24, 2024 | 14.56 | 14.82 | 14.47 | 14.65 | 1,136,668 | +0.41(+2.86%) |
Jan 23, 2024 | 13.84 | 14.36 | 13.84 | 14.24 | 1,710,440 | +0.78(+5.77%) |
Jan 22, 2024 | 13.69 | 14.01 | 13.40 | 13.47 | 1,806,732 | -0.57(-4.08%) |
Jan 19, 2024 | 14.08 | 14.18 | 13.97 | 14.04 | 1,273,636 | -0.04(-0.28%) |
Jan 18, 2024 | 14.08 | 14.15 | 13.93 | 14.08 | 1,381,661 | +0.03(+0.21%) |
Jan 17, 2024 | 13.59 | 14.08 | 13.51 | 14.05 | 738,599 | +0.04(+0.28%) |
Jan 16, 2024 | 14.58 | 14.62 | 13.84 | 14.01 | 794,657 | -0.79(-5.31%) |
Jan 12, 2024 | 14.72 | 15.35 | 14.72 | 14.80 | 627,888 | +0.02(+0.13%) |
Jan 11, 2024 | 14.51 | 14.89 | 14.24 | 14.78 | 369,889 | +0.56(+3.96%) |
Jan 10, 2024 | 14.56 | 14.67 | 14.21 | 14.22 | 425,975 | -0.35(-2.40%) |
Jan 09, 2024 | 14.28 | 14.61 | 14.27 | 14.56 | 652,891 | +0.01(+0.07%) |
Jan 08, 2024 | 14.56 | 14.66 | 14.22 | 14.56 | 598,791 | -0.25(-1.67%) |
Jan 05, 2024 | 14.75 | 14.85 | 14.65 | 14.80 | 347,674 | +0.02(+0.16%) |
Jan 04, 2024 | 14.93 | 14.93 | 14.65 | 14.78 | 498,741 | -0.23(-1.55%) |
Jan 03, 2024 | 14.68 | 15.04 | 14.64 | 15.01 | 381,807 | +0.34(+2.32%) |
Jan 02, 2024 | 15.04 | 15.07 | 14.56 | 14.67 | 456,624 | -0.69(-4.49%) |
Dec 29, 2023 | 15.31 | 15.56 | 15.15 | 15.36 | 597,680 | +0.09(+0.57%) |
Dec 28, 2023 | 14.93 | 15.56 | 14.86 | 15.27 | 899,040 | +0.59(+4.03%) |
Dec 27, 2023 | 14.47 | 14.74 | 14.38 | 14.68 | 472,980 | +0.26(+1.82%) |
Dec 26, 2023 | 14.60 | 14.81 | 14.17 | 14.42 | 348,366 | -0.15(-1.00%) |
Dec 22, 2023 | 14.15 | 14.74 | 14.00 | 14.56 | 575,086 | +0.15(+1.01%) |
Dec 21, 2023 | 14.02 | 14.42 | 13.91 | 14.42 | 680,146 | +0.83(+6.07%) |
Dec 20, 2023 | 13.93 | 14.07 | 13.58 | 13.59 | 763,518 | -0.55(-3.91%) |
Dec 19, 2023 | 13.96 | 14.31 | 13.81 | 14.15 | 715,523 | +0.16(+1.11%) |
Dec 18, 2023 | 14.60 | 14.60 | 13.98 | 13.99 | 488,225 | -0.41(-2.83%) |
Dec 15, 2023 | 14.46 | 14.60 | 14.15 | 14.40 | 902,298 | +0.12(+0.82%) |
Dec 14, 2023 | 14.25 | 14.56 | 14.21 | 14.28 | 598,658 | +0.17(+1.24%) |
Dec 13, 2023 | 13.88 | 14.12 | 13.50 | 14.11 | 756,040 | +0.16(+1.11%) |
Dec 12, 2023 | 14.16 | 14.20 | 13.73 | 13.95 | 753,909 | -0.30(-2.11%) |
Dec 11, 2023 | 14.20 | 14.40 | 13.99 | 14.25 | 691,690 | -0.09(-0.61%) |
Dec 08, 2023 | 14.19 | 14.58 | 14.09 | 14.34 | 648,473 | -0.02(-0.14%) |
Dec 07, 2023 | 14.33 | 14.43 | 14.12 | 14.36 | 636,788 | +0.06(+0.41%) |
Dec 06, 2023 | 14.39 | 14.56 | 14.26 | 14.30 | 1,859,861 | +0.09(+0.61%) |
Dec 05, 2023 | 14.09 | 14.35 | 13.87 | 14.22 | 516,736 | -0.22(-1.55%) |
Dec 04, 2023 | 14.59 | 14.68 | 14.14 | 14.44 | 738,690 | -0.39(-2.62%) |
Dec 01, 2023 | 14.84 | 15.04 | 14.37 | 14.83 | 480,664 | -0.24(-1.61%) |
Nov 30, 2023 | 15.17 | 15.23 | 14.62 | 15.07 | 1,758,930 | -0.08(-0.51%) |
Nov 29, 2023 | 15.11 | 15.33 | 15.05 | 15.15 | 946,386 | -0.18(-1.20%) |
Nov 28, 2023 | 15.19 | 15.51 | 15.13 | 15.33 | 1,191,986 | +0.09(+0.57%) |
Nov 27, 2023 | 15.43 | 15.56 | 15.21 | 15.24 | 1,615,661 | -0.34(-2.18%) |
Nov 24, 2023 | 15.36 | 15.58 | 15.28 | 15.58 | 277,140 | -0.02(-0.12%) |
Nov 22, 2023 | 16.02 | 16.07 | 15.35 | 15.60 | 932,995 | -0.45(-2.78%) |
Nov 21, 2023 | 16.25 | 16.31 | 15.69 | 16.05 | 1,954,303 | -0.42(-2.54%) |
Nov 20, 2023 | 16.54 | 16.87 | 15.95 | 16.47 | 657,325 | +0.09(+0.53%) |
Nov 17, 2023 | 15.98 | 17.36 | 15.46 | 16.38 | 1,353,388 | +1.34(+8.91%) |
Nov 16, 2023 | 15.26 | 15.43 | 14.75 | 15.04 | 769,851 | -0.91(-5.72%) |
Nov 15, 2023 | 15.69 | 16.41 | 15.58 | 15.95 | 912,897 | +0.59(+3.86%) |
Nov 14, 2023 | 15.28 | 15.47 | 14.95 | 15.36 | 539,855 | +0.33(+2.20%) |
Nov 13, 2023 | 14.98 | 15.23 | 14.77 | 15.03 | 455,452 | +0.12(+0.78%) |
Nov 10, 2023 | 14.68 | 14.96 | 14.41 | 14.91 | 273,437 | +0.32(+2.20%) |
Nov 09, 2023 | 14.93 | 15.05 | 14.59 | 14.59 | 301,320 | -0.39(-2.59%) |
Nov 08, 2023 | 15.12 | 15.37 | 14.94 | 14.98 | 545,021 | -0.26(-1.72%) |
Nov 07, 2023 | 15.31 | 15.34 | 15.05 | 15.24 | 702,908 | -0.29(-1.87%) |
Nov 06, 2023 | 15.68 | 15.77 | 15.42 | 15.54 | 322,087 | +0.06(+0.38%) |
Nov 03, 2023 | 15.05 | 15.76 | 15.00 | 15.48 | 453,181 | +0.78(+5.28%) |
Nov 02, 2023 | 14.46 | 14.78 | 14.40 | 14.70 | 765,920 | +0.46(+3.20%) |
Nov 01, 2023 | 14.22 | 14.65 | 14.16 | 14.24 | 844,036 | -0.12(-0.81%) |
Oct 31, 2023 | 14.21 | 14.43 | 13.73 | 14.36 | 1,031,801 | -0.01(-0.07%) |
Oct 30, 2023 | 14.90 | 14.98 | 14.27 | 14.37 | 827,063 | -0.27(-1.86%) |
Oct 27, 2023 | 14.56 | 14.81 | 14.53 | 14.64 | 420,487 | +0.24(+1.69%) |
Oct 26, 2023 | 14.25 | 14.64 | 14.24 | 14.40 | 699,769 | +0.17(+1.16%) |
Oct 25, 2023 | 14.56 | 14.69 | 14.17 | 14.23 | 903,735 | -0.59(-3.99%) |
Oct 24, 2023 | 14.04 | 15.04 | 14.04 | 14.83 | 944,187 | +0.79(+5.60%) |
Oct 23, 2023 | 13.50 | 14.31 | 13.33 | 14.04 | 752,518 | +0.53(+3.95%) |
Oct 20, 2023 | 13.71 | 13.73 | 13.28 | 13.51 | 652,481 | -0.32(-2.32%) |
Oct 19, 2023 | 14.29 | 14.46 | 13.77 | 13.83 | 811,013 | -0.61(-4.24%) |
Oct 18, 2023 | 15.02 | 15.40 | 14.37 | 14.44 | 750,186 | -0.70(-4.62%) |
Oct 17, 2023 | 15.11 | 15.49 | 14.92 | 15.14 | 518,031 | -0.22(-1.45%) |
Oct 16, 2023 | 15.78 | 15.79 | 15.31 | 15.36 | 503,819 | -0.58(-3.65%) |
Oct 13, 2023 | 15.84 | 16.06 | 15.84 | 15.94 | 451,979 | -0.08(-0.48%) |
Oct 12, 2023 | 16.42 | 16.42 | 15.92 | 16.02 | 419,634 | -0.28(-1.73%) |
Oct 11, 2023 | 16.62 | 17.10 | 16.16 | 16.30 | 918,904 | -0.26(-1.58%) |
Oct 10, 2023 | 15.82 | 16.70 | 15.82 | 16.57 | 997,161 | +0.90(+5.77%) |
Oct 09, 2023 | 15.11 | 15.67 | 15.00 | 15.66 | 655,834 | +0.44(+2.90%) |
Oct 06, 2023 | 14.54 | 15.46 | 14.51 | 15.22 | 766,813 | +0.72(+4.99%) |
Oct 05, 2023 | 14.32 | 14.56 | 14.21 | 14.50 | 509,601 | +0.27(+1.91%) |
Oct 04, 2023 | 14.70 | 14.73 | 14.18 | 14.23 | 593,059 | -0.45(-3.04%) |
Oct 03, 2023 | 14.68 | 14.87 | 14.56 | 14.67 | 536,683 | -0.44(-2.89%) |
Oct 02, 2023 | 14.95 | 15.23 | 14.90 | 15.11 | 666,426 | +0.19(+1.30%) |
Sep 29, 2023 | 14.92 | 15.16 | 14.66 | 14.91 | 612,873 | +0.28(+1.92%) |
Sep 28, 2023 | 14.51 | 14.78 | 14.51 | 14.63 | 671,701 | +0.00(+0.00%) |
Sep 27, 2023 | 14.70 | 14.81 | 14.42 | 14.63 | 546,176 | -0.01(-0.07%) |
Sep 26, 2023 | 14.84 | 14.94 | 14.60 | 14.64 | 935,818 | -0.50(-3.27%) |
Sep 25, 2023 | 14.56 | 15.21 | 15.07 | 15.14 | 591,200 | +0.17(+1.10%) |
Sep 22, 2023 | 14.86 | 15.13 | 14.67 | 14.97 | 599,651 | +0.62(+4.33%) |
Sep 21, 2023 | 14.09 | 14.49 | 14.07 | 14.35 | 498,729 | +0.09(+0.61%) |
Sep 20, 2023 | 14.39 | 14.65 | 14.26 | 14.26 | 744,420 | -0.08(-0.52%) |
Sep 19, 2023 | 14.09 | 14.79 | 14.09 | 14.34 | 752,507 | +0.28(+2.00%) |
Sep 18, 2023 | 14.56 | 14.56 | 14.00 | 14.06 | 771,097 | -0.64(-4.34%) |
Sep 15, 2023 | 15.00 | 15.22 | 14.69 | 14.70 | 641,586 | -0.43(-2.86%) |
Sep 14, 2023 | 14.98 | 15.17 | 14.76 | 15.13 | 664,183 | +0.39(+2.68%) |
Sep 13, 2023 | 14.54 | 14.82 | 14.52 | 14.73 | 607,406 | -0.01(-0.06%) |
Sep 12, 2023 | 14.64 | 15.12 | 14.57 | 14.74 | 1,635,786 | -0.05(-0.35%) |
Sep 11, 2023 | 15.02 | 15.23 | 14.53 | 14.79 | 660,508 | +0.15(+1.06%) |
Sep 08, 2023 | 14.97 | 15.00 | 14.36 | 14.64 | 836,761 | -0.29(-1.95%) |
Sep 07, 2023 | 15.49 | 15.50 | 14.76 | 14.93 | 1,249,136 | -1.00(-6.28%) |
Sep 06, 2023 | 16.19 | 16.54 | 15.93 | 15.93 | 812,441 | -0.27(-1.65%) |
Sep 05, 2023 | 16.42 | 16.59 | 16.11 | 16.20 | 561,778 | -0.42(-2.54%) |
Sep 01, 2023 | 16.21 | 16.87 | 16.21 | 16.62 | 759,477 | +0.66(+4.12%) |
Aug 31, 2023 | 15.97 | 16.28 | 15.87 | 15.96 | 696,526 | -0.16(-0.99%) |
Aug 30, 2023 | 15.93 | 16.25 | 15.93 | 16.12 | 507,406 | -0.08(-0.46%) |
Aug 29, 2023 | 15.69 | 16.23 | 15.53 | 16.20 | 556,131 | +0.79(+5.12%) |
Aug 28, 2023 | 14.87 | 15.53 | 14.87 | 15.41 | 831,242 | +0.57(+3.86%) |
Aug 25, 2023 | 15.02 | 15.02 | 14.56 | 14.84 | 599,153 | -0.27(-1.80%) |
Aug 24, 2023 | 14.69 | 15.16 | 14.65 | 15.11 | 1,199,810 | +0.52(+3.54%) |
Aug 23, 2023 | 14.78 | 14.87 | 14.47 | 14.59 | 1,008,386 | -0.10(-0.70%) |
Aug 22, 2023 | 15.17 | 15.42 | 14.58 | 14.70 | 907,509 | -0.26(-1.76%) |
Aug 21, 2023 | 14.86 | 15.06 | 14.55 | 14.96 | 853,657 | -0.03(-0.19%) |
Aug 18, 2023 | 14.71 | 15.13 | 14.71 | 14.99 | 958,374 | -0.27(-1.78%) |
Aug 17, 2023 | 15.31 | 15.54 | 15.12 | 15.26 | 539,174 | +0.30(+2.01%) |
Aug 16, 2023 | 15.03 | 15.17 | 14.81 | 14.96 | 978,408 | -0.26(-1.73%) |
Aug 15, 2023 | 15.35 | 15.45 | 14.95 | 15.22 | 876,997 | -0.19(-1.22%) |
Aug 14, 2023 | 15.47 | 15.57 | 15.07 | 15.41 | 2,119,721 | -0.27(-1.74%) |
Aug 11, 2023 | 16.41 | 16.42 | 15.51 | 15.68 | 1,480,052 | -1.22(-7.22%) |
Aug 10, 2023 | 17.11 | 17.65 | 16.83 | 16.90 | 500,938 | -0.01(-0.06%) |
Aug 09, 2023 | 16.90 | 16.94 | 16.63 | 16.91 | 894,828 | +0.34(+2.04%) |
Aug 08, 2023 | 16.24 | 16.65 | 16.05 | 16.57 | 1,421,599 | +0.02(+0.11%) |
Aug 07, 2023 | 17.11 | 17.18 | 16.33 | 16.56 | 1,116,555 | -0.44(-2.60%) |
Aug 04, 2023 | 16.91 | 17.49 | 16.91 | 17.00 | 773,974 | -0.02(-0.11%) |
Aug 03, 2023 | 16.86 | 17.49 | 16.84 | 17.02 | 635,813 | +0.43(+2.61%) |
Aug 02, 2023 | 17.23 | 17.28 | 16.54 | 16.58 | 874,046 | -0.96(-5.46%) |
Aug 01, 2023 | 18.30 | 18.41 | 17.53 | 17.54 | 766,752 | -1.20(-6.41%) |
Jul 31, 2023 | 18.37 | 18.94 | 18.36 | 18.74 | 1,041,199 | +0.34(+1.84%) |
Jul 28, 2023 | 18.55 | 19.16 | 18.21 | 18.41 | 1,909,990 | +0.74(+4.20%) |
Jul 27, 2023 | 18.14 | 18.25 | 17.58 | 17.66 | 700,181 | -0.48(-2.64%) |
Jul 26, 2023 | 17.89 | 18.49 | 17.89 | 18.14 | 758,501 | +0.24(+1.36%) |
Jul 25, 2023 | 18.22 | 18.64 | 17.78 | 17.90 | 1,012,921 | -0.02(-0.10%) |
Jul 24, 2023 | 17.18 | 18.40 | 17.18 | 17.92 | 864,342 | +0.69(+4.03%) |
Jul 21, 2023 | 17.36 | 17.46 | 17.17 | 17.22 | 912,700 | -0.08(-0.49%) |
Jul 20, 2023 | 16.90 | 17.53 | 16.79 | 17.31 | 466,918 | +0.23(+1.38%) |
Jul 19, 2023 | 17.28 | 17.83 | 17.05 | 17.07 | 508,799 | -0.01(-0.06%) |
Jul 18, 2023 | 17.40 | 17.49 | 16.83 | 17.08 | 1,056,921 | -0.56(-3.19%) |
Jul 17, 2023 | 17.53 | 17.87 | 17.18 | 17.64 | 928,492 | -0.12(-0.69%) |
Jul 14, 2023 | 17.99 | 18.11 | 17.64 | 17.77 | 670,481 | -0.48(-2.62%) |
Jul 13, 2023 | 17.83 | 18.25 | 17.78 | 18.25 | 900,680 | +0.59(+3.35%) |
Jul 12, 2023 | 17.74 | 18.01 | 17.55 | 17.65 | 1,098,594 | +0.36(+2.09%) |
Jul 11, 2023 | 17.52 | 17.61 | 17.02 | 17.29 | 633,050 | -0.20(-1.15%) |
Jul 10, 2023 | 17.03 | 17.64 | 16.91 | 17.49 | 967,520 | +0.38(+2.25%) |
Jul 07, 2023 | 16.09 | 17.33 | 16.09 | 17.11 | 1,221,868 | +0.98(+6.05%) |
Jul 06, 2023 | 16.70 | 16.70 | 15.79 | 16.13 | 1,177,825 | -0.73(-4.34%) |
Jul 05, 2023 | 16.66 | 17.10 | 16.61 | 16.87 | 838,817 | -0.04(-0.22%) |
Jul 03, 2023 | 16.61 | 17.05 | 16.54 | 16.90 | 561,988 | +0.68(+4.17%) |
Jun 30, 2023 | 16.25 | 16.68 | 16.05 | 16.23 | 527,160 | +0.02(+0.12%) |
Jun 29, 2023 | 16.00 | 16.28 | 15.86 | 16.21 | 835,814 | -0.16(-0.98%) |
Jun 28, 2023 | 16.54 | 16.62 | 15.91 | 16.37 | 1,478,086 | -0.26(-1.58%) |
Jun 27, 2023 | 14.92 | 16.81 | 14.73 | 16.63 | 2,994,299 | +1.95(+13.31%) |
Jun 26, 2023 | 15.29 | 15.58 | 14.67 | 14.68 | 652,099 | -0.63(-4.11%) |
Jun 23, 2023 | 15.01 | 15.46 | 14.69 | 15.31 | 741,136 | +0.13(+0.87%) |
Jun 22, 2023 | 14.61 | 15.61 | 14.52 | 15.17 | 1,247,798 | +0.45(+3.06%) |
Jun 21, 2023 | 14.66 | 15.04 | 14.47 | 14.72 | 822,590 | +0.03(+0.19%) |
Jun 20, 2023 | 15.08 | 15.11 | 14.31 | 14.70 | 1,064,577 | -0.45(-2.98%) |
Jun 16, 2023 | 15.78 | 15.89 | 14.84 | 15.15 | 877,514 | -0.21(-1.35%) |
Jun 15, 2023 | 15.65 | 15.83 | 15.19 | 15.35 | 666,750 | -0.04(-0.24%) |
Jun 14, 2023 | 14.89 | 15.57 | 14.89 | 15.39 | 777,712 | +0.50(+3.34%) |
Jun 13, 2023 | 15.27 | 15.48 | 14.75 | 14.89 | 613,937 | +0.08(+0.51%) |
Jun 12, 2023 | 15.20 | 15.67 | 14.79 | 14.82 | 614,271 | -0.44(-2.89%) |
Jun 09, 2023 | 14.88 | 15.55 | 14.82 | 15.26 | 2,597,429 | +0.43(+2.91%) |
Jun 08, 2023 | 15.06 | 15.21 | 14.81 | 14.83 | 441,848 | -0.07(-0.44%) |
Jun 07, 2023 | 14.74 | 15.35 | 14.63 | 14.89 | 1,380,481 | -0.08(-0.50%) |
Jun 06, 2023 | 13.52 | 15.02 | 13.52 | 14.97 | 1,358,125 | +1.45(+10.69%) |
Jun 05, 2023 | 13.92 | 14.05 | 13.38 | 13.52 | 799,177 | -0.54(-3.81%) |
Jun 02, 2023 | 14.31 | 14.55 | 14.04 | 14.06 | 963,409 | +0.29(+2.11%) |
Jun 01, 2023 | 12.95 | 13.87 | 12.83 | 13.77 | 964,623 | +0.85(+6.62%) |
May 31, 2023 | 12.60 | 12.91 | 12.32 | 12.91 | 2,141,490 | +0.22(+1.70%) |
May 30, 2023 | 13.01 | 13.17 | 12.50 | 12.70 | 1,429,347 | -0.23(-1.82%) |
May 26, 2023 | 13.22 | 13.40 | 12.92 | 12.93 | 1,045,285 | -0.22(-1.64%) |
May 25, 2023 | 13.36 | 13.36 | 12.86 | 13.15 | 1,403,218 | -0.23(-1.69%) |
May 24, 2023 | 13.85 | 14.14 | 13.34 | 13.37 | 1,423,745 | -0.44(-3.20%) |
May 23, 2023 | 13.91 | 14.20 | 13.78 | 13.81 | 1,205,261 | -0.16(-1.18%) |
May 22, 2023 | 14.17 | 14.54 | 13.97 | 13.98 | 992,124 | -0.14(-0.96%) |
May 19, 2023 | 14.88 | 14.88 | 13.53 | 14.11 | 1,721,955 | -0.97(-6.41%) |
May 18, 2023 | 16.26 | 16.30 | 15.00 | 15.08 | 874,880 | -1.18(-7.27%) |
May 17, 2023 | 16.15 | 16.26 | 15.83 | 16.26 | 507,494 | -0.06(-0.35%) |
May 16, 2023 | 16.45 | 16.66 | 16.07 | 16.32 | 436,533 | -0.64(-3.76%) |
May 15, 2023 | 16.57 | 17.08 | 16.21 | 16.96 | 982,187 | +0.66(+4.03%) |
May 12, 2023 | 16.41 | 16.55 | 15.97 | 16.30 | 1,403,707 | -0.18(-1.08%) |
May 11, 2023 | 15.79 | 16.48 | 15.66 | 16.48 | 1,078,017 | +0.74(+4.71%) |
May 10, 2023 | 15.97 | 16.15 | 15.49 | 15.74 | 1,440,073 | -0.33(-2.05%) |
May 09, 2023 | 16.20 | 16.42 | 15.95 | 16.07 | 1,513,035 | -0.63(-3.77%) |
May 08, 2023 | 17.17 | 17.17 | 16.64 | 16.70 | 851,111 | -0.39(-2.31%) |
May 05, 2023 | 16.98 | 17.19 | 16.53 | 17.09 | 810,876 | +0.39(+2.36%) |
May 04, 2023 | 16.35 | 16.94 | 15.91 | 16.70 | 750,227 | +0.78(+4.90%) |
May 03, 2023 | 15.85 | 16.18 | 15.54 | 15.92 | 861,065 | +0.18(+1.13%) |
May 02, 2023 | 16.80 | 16.97 | 15.73 | 15.74 | 1,460,228 | -1.15(-6.84%) |
May 01, 2023 | 16.61 | 17.24 | 16.60 | 16.89 | 732,628 | +0.33(+1.98%) |
Apr 28, 2023 | 16.32 | 16.90 | 16.32 | 16.56 | 501,401 | +0.13(+0.80%) |
Apr 27, 2023 | 15.76 | 16.56 | 15.25 | 16.43 | 526,222 | +0.85(+5.49%) |
Apr 26, 2023 | 15.78 | 15.80 | 15.36 | 15.58 | 576,359 | +0.33(+2.15%) |
Apr 25, 2023 | 15.78 | 15.87 | 15.18 | 15.25 | 626,377 | -0.69(-4.30%) |
Apr 24, 2023 | 16.41 | 16.43 | 15.76 | 15.94 | 1,126,370 | -0.47(-2.86%) |
Apr 21, 2023 | 16.90 | 16.92 | 16.19 | 16.41 | 984,828 | -0.71(-4.17%) |
Apr 20, 2023 | 17.13 | 17.42 | 16.87 | 17.12 | 421,669 | +0.17(+1.00%) |
Apr 19, 2023 | 16.93 | 17.18 | 16.81 | 16.95 | 474,907 | -0.29(-1.69%) |
Apr 18, 2023 | 17.94 | 17.98 | 17.18 | 17.24 | 670,251 | -0.66(-3.67%) |
Apr 17, 2023 | 17.94 | 18.02 | 17.78 | 17.90 | 524,317 | +0.23(+1.33%) |
Apr 14, 2023 | 17.96 | 18.11 | 17.48 | 17.66 | 464,182 | -0.29(-1.62%) |
Apr 13, 2023 | 17.94 | 18.30 | 17.79 | 17.95 | 389,878 | +0.42(+2.41%) |
Apr 12, 2023 | 18.22 | 18.46 | 17.35 | 17.53 | 986,594 | -0.88(-4.79%) |
Apr 11, 2023 | 18.01 | 18.56 | 17.95 | 18.41 | 583,926 | +0.53(+2.94%) |
Apr 10, 2023 | 17.70 | 17.94 | 17.53 | 17.89 | 956,645 | +0.24(+1.38%) |
Apr 06, 2023 | 17.50 | 17.74 | 17.38 | 17.64 | 468,542 | +0.18(+1.01%) |
Apr 05, 2023 | 18.03 | 18.06 | 17.39 | 17.47 | 434,336 | -0.59(-3.25%) |
Apr 04, 2023 | 18.11 | 18.31 | 17.70 | 18.05 | 318,842 | -0.29(-1.57%) |
Apr 03, 2023 | 18.22 | 18.77 | 18.22 | 18.34 | 658,445 | +0.28(+1.55%) |
Mar 31, 2023 | 18.32 | 18.52 | 18.06 | 18.06 | 681,346 | -0.30(-1.62%) |
Mar 30, 2023 | 18.15 | 18.50 | 17.77 | 18.36 | 1,093,233 | +0.40(+2.23%) |
Mar 29, 2023 | 17.23 | 18.02 | 17.23 | 17.96 | 776,912 | +0.74(+4.27%) |
Mar 28, 2023 | 17.77 | 17.87 | 16.96 | 17.23 | 1,050,318 | +0.28(+1.65%) |
Mar 27, 2023 | 16.57 | 17.05 | 16.57 | 16.95 | 636,980 | +0.10(+0.61%) |
Mar 24, 2023 | 16.76 | 17.16 | 16.64 | 16.84 | 478,038 | -0.23(-1.36%) |
Mar 23, 2023 | 17.10 | 17.67 | 16.83 | 17.08 | 835,666 | +0.51(+3.09%) |
Mar 22, 2023 | 17.05 | 17.14 | 16.51 | 16.56 | 501,132 | -0.12(-0.73%) |
Mar 21, 2023 | 17.27 | 17.27 | 16.34 | 16.69 | 739,248 | +0.36(+2.22%) |
Mar 20, 2023 | 15.72 | 16.55 | 15.53 | 16.32 | 1,259,981 | +0.61(+3.85%) |
Mar 17, 2023 | 16.11 | 16.24 | 15.41 | 15.72 | 2,309,875 | +0.09(+0.60%) |
Mar 16, 2023 | 15.11 | 15.65 | 14.71 | 15.62 | 906,829 | +0.20(+1.27%) |
Mar 15, 2023 | 15.57 | 15.65 | 15.27 | 15.43 | 1,037,711 | -0.64(-4.00%) |
Mar 14, 2023 | 15.84 | 16.61 | 15.50 | 16.07 | 2,086,232 | +0.15(+0.94%) |
Mar 13, 2023 | 16.11 | 16.69 | 15.41 | 15.92 | 1,705,009 | -0.34(-2.12%) |
Mar 10, 2023 | 16.40 | 17.23 | 15.93 | 16.27 | 2,228,094 | -0.50(-3.00%) |
Mar 09, 2023 | 17.71 | 17.86 | 16.75 | 16.77 | 2,099,079 | -1.47(-8.07%) |
Mar 08, 2023 | 17.84 | 18.31 | 17.84 | 18.24 | 915,391 | +0.24(+1.35%) |
Mar 07, 2023 | 18.82 | 18.82 | 17.71 | 18.00 | 1,396,665 | -1.28(-6.62%) |
Mar 06, 2023 | 20.21 | 20.28 | 19.27 | 19.27 | 709,857 | -1.19(-5.82%) |
Mar 03, 2023 | 20.29 | 20.68 | 20.23 | 20.47 | 1,487,667 | -0.02(-0.09%) |
Mar 02, 2023 | 20.19 | 20.57 | 19.93 | 20.48 | 1,234,993 | +0.08(+0.41%) |