Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.44 | 23.67 | 23.44 | 23.63 | 19,356 | +0.36(+1.57%) |
Mar 27, 2024 | 22.81 | 23.31 | 22.81 | 23.27 | 15,018 | +0.71(+3.14%) |
Mar 26, 2024 | 23.01 | 23.01 | 22.55 | 22.56 | 20,178 | -0.20(-0.87%) |
Mar 25, 2024 | 22.86 | 23.10 | 22.55 | 22.75 | 11,581 | -0.22(-0.94%) |
Mar 22, 2024 | 23.76 | 23.76 | 22.80 | 22.97 | 16,063 | -0.63(-2.67%) |
Mar 21, 2024 | 22.91 | 23.60 | 22.86 | 23.60 | 35,465 | +0.71(+3.10%) |
Mar 20, 2024 | 22.41 | 22.98 | 22.11 | 22.89 | 35,576 | +0.29(+1.26%) |
Mar 19, 2024 | 22.36 | 22.73 | 22.30 | 22.61 | 20,753 | -0.04(-0.17%) |
Mar 18, 2024 | 23.19 | 23.23 | 22.57 | 22.64 | 59,941 | -0.72(-3.07%) |
Mar 15, 2024 | 22.17 | 23.57 | 22.17 | 23.36 | 75,783 | +0.66(+2.90%) |
Mar 14, 2024 | 22.90 | 22.90 | 22.41 | 22.70 | 41,672 | -0.27(-1.19%) |
Mar 13, 2024 | 22.41 | 23.18 | 22.41 | 22.98 | 26,655 | +1.01(+4.61%) |
Mar 12, 2024 | 22.43 | 22.70 | 21.65 | 21.96 | 36,690 | -0.65(-2.89%) |
Mar 11, 2024 | 22.27 | 22.68 | 22.01 | 22.62 | 21,581 | +0.13(+0.56%) |
Mar 08, 2024 | 22.82 | 22.86 | 22.02 | 22.49 | 28,922 | -0.26(-1.16%) |
Mar 07, 2024 | 22.51 | 22.95 | 22.47 | 22.75 | 20,060 | +0.19(+0.86%) |
Mar 06, 2024 | 22.80 | 22.85 | 22.39 | 22.56 | 29,311 | -0.28(-1.24%) |
Mar 05, 2024 | 23.08 | 23.34 | 22.49 | 22.84 | 28,133 | -0.61(-2.62%) |
Mar 04, 2024 | 24.19 | 24.19 | 23.35 | 23.45 | 35,215 | -0.50(-2.07%) |
Mar 01, 2024 | 23.82 | 24.10 | 23.05 | 23.95 | 41,971 | +0.07(+0.29%) |
Feb 29, 2024 | 23.26 | 24.02 | 23.26 | 23.88 | 33,583 | +0.81(+3.51%) |
Feb 28, 2024 | 23.55 | 23.61 | 22.86 | 23.07 | 39,844 | -0.81(-3.39%) |
Feb 27, 2024 | 23.63 | 24.13 | 23.63 | 23.88 | 16,766 | +0.28(+1.20%) |
Feb 26, 2024 | 23.39 | 24.00 | 23.39 | 23.60 | 58,547 | -0.01(-0.04%) |
Feb 23, 2024 | 23.19 | 23.80 | 22.94 | 23.61 | 11,930 | +0.25(+1.08%) |
Feb 22, 2024 | 23.77 | 23.77 | 23.10 | 23.36 | 25,021 | -0.55(-2.28%) |
Feb 21, 2024 | 23.74 | 23.91 | 23.40 | 23.90 | 18,411 | +0.35(+1.49%) |
Feb 20, 2024 | 24.14 | 24.32 | 23.42 | 23.55 | 49,990 | -0.95(-3.86%) |
Feb 16, 2024 | 24.90 | 24.96 | 24.50 | 24.50 | 27,918 | -0.55(-2.18%) |
Feb 15, 2024 | 24.17 | 25.14 | 23.68 | 25.04 | 28,192 | +1.00(+4.18%) |
Feb 14, 2024 | 24.02 | 24.04 | 23.25 | 24.04 | 14,117 | +0.64(+2.74%) |
Feb 13, 2024 | 23.69 | 23.69 | 23.21 | 23.40 | 37,290 | -1.18(-4.79%) |
Feb 12, 2024 | 23.34 | 24.92 | 22.51 | 24.57 | 39,814 | +1.07(+4.56%) |
Feb 09, 2024 | 22.76 | 23.63 | 22.76 | 23.50 | 19,020 | +0.35(+1.52%) |
Feb 08, 2024 | 22.48 | 23.15 | 22.44 | 23.15 | 25,770 | +0.44(+1.93%) |
Feb 07, 2024 | 23.39 | 23.39 | 22.52 | 22.71 | 28,655 | -0.76(-3.24%) |
Feb 06, 2024 | 23.02 | 23.62 | 23.02 | 23.47 | 18,960 | +0.52(+2.25%) |
Feb 05, 2024 | 23.03 | 23.14 | 22.67 | 22.96 | 26,803 | -0.18(-0.76%) |
Feb 02, 2024 | 23.40 | 23.58 | 23.12 | 23.13 | 30,035 | -0.40(-1.70%) |
Feb 01, 2024 | 22.45 | 23.56 | 22.29 | 23.53 | 41,040 | +1.04(+4.64%) |
Jan 31, 2024 | 23.78 | 23.79 | 22.42 | 22.49 | 58,483 | -1.48(-6.18%) |
Jan 30, 2024 | 24.63 | 25.00 | 23.97 | 23.97 | 19,788 | -0.67(-2.73%) |
Jan 29, 2024 | 24.40 | 24.87 | 24.38 | 24.64 | 48,796 | +0.26(+1.08%) |
Jan 26, 2024 | 23.96 | 24.64 | 23.79 | 24.38 | 64,817 | +0.75(+3.18%) |
Jan 25, 2024 | 23.77 | 23.77 | 23.42 | 23.63 | 40,844 | +0.19(+0.83%) |
Jan 24, 2024 | 24.36 | 24.36 | 23.26 | 23.43 | 33,985 | -1.01(-4.15%) |
Jan 23, 2024 | 23.55 | 24.85 | 23.39 | 24.45 | 76,422 | +1.26(+5.42%) |
Jan 22, 2024 | 23.22 | 23.45 | 23.12 | 23.19 | 46,474 | +0.23(+1.02%) |
Jan 19, 2024 | 23.08 | 23.08 | 22.46 | 22.96 | 26,325 | -0.03(-0.13%) |
Jan 18, 2024 | 23.12 | 23.12 | 22.71 | 22.99 | 21,648 | -0.01(-0.04%) |
Jan 17, 2024 | 22.56 | 23.15 | 22.48 | 23.00 | 38,502 | +0.07(+0.30%) |
Jan 16, 2024 | 22.56 | 22.96 | 22.50 | 22.93 | 29,774 | +0.20(+0.90%) |
Jan 12, 2024 | 23.18 | 23.18 | 22.70 | 22.72 | 34,904 | -0.26(-1.14%) |
Jan 11, 2024 | 22.82 | 23.01 | 22.38 | 22.99 | 40,353 | -0.05(-0.21%) |
Jan 10, 2024 | 22.64 | 23.20 | 22.48 | 23.04 | 45,006 | +0.21(+0.94%) |
Jan 09, 2024 | 23.26 | 23.26 | 22.73 | 22.82 | 44,434 | -0.51(-2.17%) |
Jan 08, 2024 | 23.53 | 23.76 | 23.17 | 23.33 | 58,163 | -0.18(-0.75%) |
Jan 05, 2024 | 23.78 | 23.98 | 23.17 | 23.50 | 112,792 | -0.30(-1.27%) |
Jan 04, 2024 | 24.44 | 24.57 | 23.70 | 23.81 | 78,605 | -0.54(-2.20%) |
Jan 03, 2024 | 25.14 | 25.37 | 24.18 | 24.34 | 116,642 | -1.15(-4.51%) |
Jan 02, 2024 | 25.34 | 25.65 | 25.14 | 25.49 | 52,703 | +0.08(+0.31%) |
Dec 29, 2023 | 26.16 | 26.36 | 25.41 | 25.41 | 42,300 | -0.59(-2.29%) |
Dec 28, 2023 | 26.37 | 26.46 | 25.62 | 26.01 | 47,008 | -0.36(-1.37%) |
Dec 27, 2023 | 25.92 | 26.40 | 25.45 | 26.37 | 50,828 | +0.44(+1.69%) |
Dec 26, 2023 | 25.86 | 26.26 | 25.82 | 25.93 | 39,403 | +0.11(+0.42%) |
Dec 22, 2023 | 25.72 | 26.39 | 25.43 | 25.82 | 44,169 | +0.05(+0.19%) |
Dec 21, 2023 | 25.67 | 25.89 | 24.89 | 25.77 | 51,079 | +0.36(+1.42%) |
Dec 20, 2023 | 24.60 | 25.91 | 24.60 | 25.41 | 54,653 | +0.64(+2.60%) |
Dec 19, 2023 | 25.09 | 25.33 | 24.63 | 24.77 | 71,006 | -0.10(-0.39%) |
Dec 18, 2023 | 25.08 | 25.52 | 24.60 | 24.87 | 73,991 | +0.03(+0.12%) |
Dec 15, 2023 | 24.17 | 25.00 | 23.88 | 24.84 | 144,308 | +0.96(+4.04%) |
Dec 14, 2023 | 23.64 | 24.29 | 23.31 | 23.87 | 86,520 | +0.75(+3.24%) |
Dec 13, 2023 | 23.16 | 23.48 | 22.58 | 23.12 | 139,257 | +0.27(+1.18%) |
Dec 12, 2023 | 22.93 | 23.16 | 22.41 | 22.85 | 35,623 | -0.04(-0.17%) |
Dec 11, 2023 | 22.88 | 23.40 | 22.67 | 22.89 | 47,611 | +0.45(+2.02%) |
Dec 08, 2023 | 21.62 | 22.90 | 21.38 | 22.44 | 48,913 | +1.03(+4.82%) |
Dec 07, 2023 | 21.44 | 22.19 | 20.03 | 21.41 | 62,488 | +2.02(+10.40%) |
Dec 06, 2023 | 20.06 | 20.06 | 19.10 | 19.39 | 26,611 | -0.21(-1.08%) |
Dec 05, 2023 | 19.05 | 19.94 | 18.79 | 19.60 | 42,439 | +0.68(+3.57%) |
Dec 04, 2023 | 17.95 | 19.24 | 17.66 | 18.93 | 27,080 | +0.84(+4.64%) |
Dec 01, 2023 | 17.38 | 18.32 | 17.10 | 18.09 | 22,439 | +0.83(+4.81%) |
Nov 30, 2023 | 16.70 | 17.31 | 16.70 | 17.26 | 16,981 | +0.44(+2.64%) |
Nov 29, 2023 | 17.68 | 17.77 | 16.64 | 16.81 | 17,150 | -0.87(-4.91%) |
Nov 28, 2023 | 17.67 | 17.96 | 17.61 | 17.68 | 7,991 | -0.06(-0.33%) |
Nov 27, 2023 | 18.11 | 18.15 | 17.68 | 17.74 | 21,367 | -0.41(-2.23%) |
Nov 24, 2023 | 17.99 | 18.29 | 17.68 | 18.14 | 10,280 | +0.21(+1.18%) |
Nov 22, 2023 | 17.82 | 17.99 | 17.43 | 17.93 | 15,931 | +0.34(+1.92%) |
Nov 21, 2023 | 17.85 | 17.90 | 17.40 | 17.59 | 14,975 | -0.33(-1.83%) |
Nov 20, 2023 | 17.57 | 17.96 | 17.57 | 17.92 | 10,113 | +0.31(+1.75%) |
Nov 17, 2023 | 17.76 | 18.11 | 17.51 | 17.61 | 32,998 | +0.03(+0.16%) |
Nov 16, 2023 | 17.62 | 17.70 | 17.47 | 17.58 | 13,622 | -0.34(-1.88%) |
Nov 15, 2023 | 17.91 | 18.24 | 17.80 | 17.92 | 21,715 | -0.13(-0.70%) |
Nov 14, 2023 | 17.26 | 18.05 | 17.26 | 18.05 | 28,697 | +1.26(+7.53%) |
Nov 13, 2023 | 16.48 | 16.94 | 16.41 | 16.78 | 10,114 | +0.14(+0.87%) |
Nov 10, 2023 | 16.53 | 16.65 | 16.21 | 16.64 | 22,333 | +0.02(+0.12%) |
Nov 09, 2023 | 16.81 | 17.11 | 16.49 | 16.62 | 16,821 | -0.40(-2.33%) |
Nov 08, 2023 | 16.75 | 17.01 | 16.69 | 17.01 | 13,243 | +0.09(+0.51%) |
Nov 07, 2023 | 17.09 | 17.18 | 16.57 | 16.93 | 12,125 | -0.06(-0.34%) |
Nov 06, 2023 | 17.37 | 17.37 | 16.84 | 16.99 | 15,381 | -0.29(-1.68%) |
Nov 03, 2023 | 17.07 | 17.31 | 16.61 | 17.27 | 33,154 | +0.46(+2.76%) |
Nov 02, 2023 | 16.03 | 16.93 | 15.87 | 16.81 | 28,409 | +0.83(+5.19%) |
Nov 01, 2023 | 16.07 | 16.12 | 15.82 | 15.98 | 28,216 | -0.15(-0.96%) |
Oct 31, 2023 | 16.07 | 16.18 | 16.02 | 16.14 | 16,929 | +0.07(+0.42%) |
Oct 30, 2023 | 15.80 | 16.09 | 15.61 | 16.07 | 31,540 | +0.28(+1.77%) |
Oct 27, 2023 | 15.88 | 16.10 | 15.53 | 15.79 | 24,221 | -0.33(-2.04%) |
Oct 26, 2023 | 16.38 | 16.40 | 15.82 | 16.12 | 25,068 | -0.34(-2.05%) |
Oct 25, 2023 | 16.18 | 16.72 | 16.14 | 16.45 | 35,553 | +0.14(+0.83%) |
Oct 24, 2023 | 16.63 | 17.00 | 16.24 | 16.32 | 29,259 | -0.27(-1.63%) |
Oct 23, 2023 | 17.13 | 17.13 | 16.42 | 16.59 | 23,353 | -0.60(-3.48%) |
Oct 20, 2023 | 17.15 | 17.20 | 16.89 | 17.19 | 21,952 | +0.07(+0.39%) |
Oct 19, 2023 | 17.30 | 17.43 | 17.03 | 17.12 | 23,156 | -0.22(-1.28%) |
Oct 18, 2023 | 17.93 | 17.93 | 17.28 | 17.34 | 14,628 | -0.67(-3.70%) |
Oct 17, 2023 | 17.72 | 18.47 | 17.72 | 18.01 | 26,625 | +0.12(+0.65%) |
Oct 16, 2023 | 17.75 | 18.04 | 17.64 | 17.89 | 17,563 | +0.25(+1.42%) |
Oct 13, 2023 | 17.96 | 17.98 | 17.38 | 17.64 | 18,841 | -0.29(-1.61%) |
Oct 12, 2023 | 18.67 | 18.67 | 17.65 | 17.93 | 24,075 | -0.68(-3.63%) |
Oct 11, 2023 | 18.59 | 18.75 | 18.49 | 18.61 | 27,081 | +0.07(+0.36%) |
Oct 10, 2023 | 18.42 | 18.60 | 18.10 | 18.54 | 22,958 | +0.28(+1.53%) |
Oct 09, 2023 | 18.27 | 18.34 | 17.29 | 18.26 | 22,052 | -0.01(-0.05%) |
Oct 06, 2023 | 18.41 | 18.41 | 17.99 | 18.27 | 17,315 | -0.11(-0.58%) |
Oct 05, 2023 | 18.21 | 19.03 | 18.13 | 18.37 | 37,295 | -0.52(-2.76%) |
Oct 04, 2023 | 18.83 | 18.98 | 18.64 | 18.90 | 38,902 | +0.02(+0.10%) |
Oct 03, 2023 | 19.05 | 19.20 | 18.62 | 18.88 | 44,292 | -0.26(-1.36%) |
Oct 02, 2023 | 18.59 | 19.22 | 18.59 | 19.14 | 45,732 | +0.37(+1.95%) |
Sep 29, 2023 | 18.95 | 19.09 | 18.35 | 18.77 | 35,674 | +0.06(+0.31%) |
Sep 28, 2023 | 18.85 | 18.88 | 18.28 | 18.71 | 37,244 | -0.10(-0.51%) |
Sep 27, 2023 | 19.02 | 19.41 | 18.62 | 18.81 | 33,639 | -0.18(-0.97%) |
Sep 26, 2023 | 19.14 | 19.30 | 18.96 | 18.99 | 51,854 | -0.14(-0.76%) |
Sep 25, 2023 | 18.67 | 19.19 | 19.08 | 19.14 | 25,159 | +0.28(+1.48%) |
Sep 22, 2023 | 19.54 | 19.54 | 18.83 | 18.86 | 32,055 | -0.56(-2.88%) |
Sep 21, 2023 | 19.26 | 19.49 | 18.90 | 19.42 | 35,264 | +0.13(+0.65%) |
Sep 20, 2023 | 19.31 | 19.54 | 19.19 | 19.29 | 35,665 | -0.03(-0.15%) |
Sep 19, 2023 | 19.29 | 19.35 | 18.68 | 19.32 | 37,721 | +0.10(+0.50%) |
Sep 18, 2023 | 19.26 | 19.44 | 18.97 | 19.22 | 33,011 | +0.06(+0.30%) |
Sep 15, 2023 | 18.57 | 19.17 | 18.30 | 19.17 | 95,442 | +0.32(+1.69%) |
Sep 14, 2023 | 18.42 | 18.86 | 18.39 | 18.85 | 50,622 | +0.52(+2.86%) |
Sep 13, 2023 | 18.27 | 18.61 | 18.26 | 18.32 | 104,630 | +0.19(+1.05%) |
Sep 12, 2023 | 17.78 | 18.29 | 17.78 | 18.13 | 47,666 | +0.19(+1.06%) |
Sep 11, 2023 | 17.18 | 18.08 | 16.96 | 17.94 | 65,687 | +0.98(+5.80%) |
Sep 08, 2023 | 17.18 | 18.74 | 16.93 | 16.96 | 272,023 | -3.46(-16.96%) |
Sep 07, 2023 | 20.34 | 20.62 | 20.26 | 20.42 | 72,298 | +0.12(+0.61%) |
Sep 06, 2023 | 20.09 | 20.40 | 19.62 | 20.30 | 46,805 | +0.11(+0.57%) |
Sep 05, 2023 | 20.76 | 20.76 | 20.18 | 20.18 | 39,416 | -0.70(-3.34%) |
Sep 01, 2023 | 20.64 | 21.12 | 20.60 | 20.88 | 31,536 | +0.33(+1.63%) |
Aug 31, 2023 | 21.00 | 21.06 | 20.41 | 20.55 | 31,421 | -0.30(-1.42%) |
Aug 30, 2023 | 21.04 | 21.09 | 20.80 | 20.84 | 34,017 | -0.14(-0.68%) |
Aug 29, 2023 | 21.03 | 21.18 | 20.78 | 20.99 | 34,352 | -0.01(-0.05%) |
Aug 28, 2023 | 20.74 | 21.25 | 20.70 | 21.00 | 50,013 | +0.41(+1.99%) |
Aug 25, 2023 | 20.55 | 20.75 | 20.27 | 20.58 | 33,487 | +0.33(+1.65%) |
Aug 24, 2023 | 20.69 | 20.78 | 20.21 | 20.25 | 36,401 | -0.57(-2.75%) |
Aug 23, 2023 | 20.71 | 20.93 | 20.54 | 20.82 | 29,405 | +0.01(+0.05%) |
Aug 22, 2023 | 20.79 | 21.07 | 20.79 | 20.81 | 36,064 | -0.05(-0.23%) |
Aug 21, 2023 | 20.47 | 20.98 | 20.47 | 20.86 | 35,843 | +0.34(+1.67%) |
Aug 18, 2023 | 20.26 | 20.78 | 20.26 | 20.52 | 32,022 | +0.19(+0.94%) |
Aug 17, 2023 | 20.26 | 20.58 | 20.16 | 20.33 | 45,268 | +0.11(+0.52%) |
Aug 16, 2023 | 20.72 | 21.03 | 20.21 | 20.22 | 39,127 | -0.52(-2.49%) |
Aug 15, 2023 | 20.58 | 20.81 | 20.45 | 20.74 | 26,690 | +0.16(+0.79%) |
Aug 14, 2023 | 20.28 | 20.66 | 20.16 | 20.58 | 37,792 | +0.30(+1.46%) |
Aug 11, 2023 | 20.10 | 20.50 | 20.10 | 20.28 | 33,280 | +0.21(+1.05%) |
Aug 10, 2023 | 20.04 | 20.26 | 20.02 | 20.07 | 39,829 | +0.16(+0.81%) |
Aug 09, 2023 | 19.58 | 20.02 | 19.37 | 19.91 | 45,351 | +0.44(+2.25%) |
Aug 08, 2023 | 19.62 | 19.62 | 19.27 | 19.47 | 55,336 | -0.18(-0.92%) |
Aug 07, 2023 | 19.37 | 19.95 | 19.37 | 19.65 | 72,222 | +0.19(+0.98%) |
Aug 04, 2023 | 19.43 | 20.33 | 19.30 | 19.46 | 82,751 | +0.02(+0.10%) |
Aug 03, 2023 | 19.11 | 19.68 | 19.11 | 19.44 | 65,729 | +0.35(+1.85%) |
Aug 02, 2023 | 18.64 | 19.09 | 18.64 | 19.09 | 207,131 | +0.30(+1.57%) |
Aug 01, 2023 | 19.10 | 19.17 | 18.59 | 18.79 | 79,516 | -0.36(-1.89%) |
Jul 31, 2023 | 19.25 | 19.44 | 18.97 | 19.15 | 34,965 | -0.11(-0.55%) |
Jul 28, 2023 | 19.49 | 19.53 | 19.17 | 19.26 | 36,673 | +0.00(+0.00%) |
Jul 27, 2023 | 19.48 | 19.54 | 19.08 | 19.26 | 62,336 | -0.07(-0.35%) |
Jul 26, 2023 | 20.03 | 20.23 | 19.23 | 19.32 | 41,441 | -0.73(-3.62%) |
Jul 25, 2023 | 20.14 | 20.17 | 19.79 | 20.05 | 57,076 | -0.20(-0.99%) |
Jul 24, 2023 | 19.94 | 20.37 | 19.94 | 20.25 | 39,837 | +0.31(+1.58%) |
Jul 21, 2023 | 20.10 | 20.10 | 19.76 | 19.94 | 40,154 | -0.02(-0.10%) |
Jul 20, 2023 | 19.96 | 20.07 | 19.71 | 19.95 | 45,817 | -0.05(-0.24%) |
Jul 19, 2023 | 19.52 | 20.00 | 19.45 | 20.00 | 39,212 | +0.40(+2.04%) |
Jul 18, 2023 | 19.09 | 19.70 | 19.09 | 19.60 | 32,032 | +0.48(+2.49%) |
Jul 17, 2023 | 18.87 | 19.18 | 18.80 | 19.12 | 40,851 | +0.12(+0.65%) |
Jul 14, 2023 | 19.00 | 19.01 | 18.66 | 19.00 | 38,468 | -0.04(-0.20%) |
Jul 13, 2023 | 19.18 | 19.18 | 18.80 | 19.04 | 53,898 | -0.04(-0.20%) |
Jul 12, 2023 | 19.09 | 19.22 | 18.97 | 19.08 | 63,413 | +0.07(+0.35%) |
Jul 11, 2023 | 18.31 | 19.06 | 18.31 | 19.01 | 82,872 | +0.65(+3.53%) |
Jul 10, 2023 | 18.06 | 18.67 | 17.95 | 18.36 | 55,752 | +0.15(+0.84%) |
Jul 07, 2023 | 17.77 | 18.30 | 17.68 | 18.21 | 95,690 | +0.54(+3.08%) |
Jul 06, 2023 | 17.73 | 17.73 | 17.48 | 17.66 | 57,926 | -0.17(-0.96%) |
Jul 05, 2023 | 18.06 | 18.06 | 17.70 | 17.84 | 56,557 | -0.23(-1.27%) |
Jul 03, 2023 | 17.79 | 18.07 | 17.75 | 18.07 | 39,534 | +0.26(+1.45%) |
Jun 30, 2023 | 18.11 | 18.34 | 17.80 | 17.81 | 48,036 | -0.13(-0.74%) |
Jun 29, 2023 | 17.32 | 18.00 | 17.32 | 17.94 | 31,646 | +0.54(+3.13%) |
Jun 28, 2023 | 17.52 | 17.58 | 17.28 | 17.40 | 33,459 | -0.24(-1.35%) |
Jun 27, 2023 | 17.65 | 17.89 | 17.50 | 17.64 | 59,592 | -0.06(-0.32%) |
Jun 26, 2023 | 16.94 | 17.79 | 16.94 | 17.69 | 92,936 | +0.69(+4.04%) |
Jun 23, 2023 | 17.62 | 17.84 | 16.91 | 17.01 | 1,398,845 | -0.78(-4.40%) |
Jun 22, 2023 | 17.75 | 17.99 | 17.73 | 17.79 | 77,137 | -0.08(-0.43%) |
Jun 21, 2023 | 17.39 | 18.06 | 17.38 | 17.86 | 71,478 | +0.47(+2.69%) |
Jun 20, 2023 | 17.13 | 17.63 | 16.99 | 17.40 | 65,480 | +0.30(+1.73%) |
Jun 16, 2023 | 17.42 | 17.46 | 17.04 | 17.10 | 60,033 | -0.30(-1.70%) |
Jun 15, 2023 | 17.39 | 17.59 | 17.24 | 17.40 | 57,458 | -0.02(-0.11%) |
Jun 14, 2023 | 17.47 | 17.81 | 17.41 | 17.42 | 49,520 | +0.15(+0.87%) |
Jun 13, 2023 | 17.23 | 17.58 | 17.18 | 17.27 | 51,526 | +0.23(+1.33%) |
Jun 12, 2023 | 16.72 | 17.11 | 16.71 | 17.04 | 62,114 | +0.40(+2.38%) |
Jun 09, 2023 | 16.23 | 16.77 | 16.19 | 16.64 | 52,678 | +0.54(+3.34%) |
Jun 08, 2023 | 16.79 | 16.94 | 16.10 | 16.11 | 63,950 | +0.04(+0.23%) |
Jun 07, 2023 | 15.71 | 16.34 | 15.71 | 16.07 | 52,882 | +0.35(+2.22%) |
Jun 06, 2023 | 15.06 | 15.77 | 15.06 | 15.72 | 46,378 | +0.74(+4.97%) |
Jun 05, 2023 | 14.92 | 15.18 | 14.80 | 14.97 | 44,153 | -0.05(-0.31%) |
Jun 02, 2023 | 14.63 | 15.10 | 14.63 | 15.02 | 38,252 | +0.41(+2.84%) |
Jun 01, 2023 | 14.01 | 14.71 | 13.94 | 14.61 | 55,422 | +0.60(+4.31%) |
May 31, 2023 | 14.79 | 14.86 | 14.00 | 14.00 | 33,294 | -0.85(-5.71%) |
May 30, 2023 | 14.83 | 15.05 | 14.79 | 14.85 | 37,031 | -0.08(-0.51%) |
May 26, 2023 | 15.01 | 15.10 | 14.91 | 14.93 | 30,072 | -0.12(-0.81%) |
May 25, 2023 | 15.18 | 15.22 | 15.00 | 15.05 | 28,201 | -0.22(-1.42%) |
May 24, 2023 | 15.24 | 15.43 | 15.24 | 15.27 | 42,708 | -0.03(-0.19%) |
May 23, 2023 | 15.15 | 15.55 | 15.15 | 15.29 | 28,299 | +0.21(+1.38%) |
May 22, 2023 | 15.62 | 15.62 | 15.09 | 15.09 | 53,942 | -0.43(-2.79%) |
May 19, 2023 | 15.46 | 15.79 | 15.43 | 15.52 | 36,048 | +0.03(+0.18%) |
May 18, 2023 | 15.56 | 15.65 | 15.36 | 15.49 | 46,091 | -0.01(-0.06%) |
May 17, 2023 | 15.34 | 15.65 | 15.34 | 15.50 | 65,595 | +0.26(+1.73%) |
May 16, 2023 | 15.09 | 15.41 | 14.99 | 15.24 | 39,975 | +0.17(+1.13%) |
May 15, 2023 | 14.96 | 15.23 | 14.91 | 15.07 | 48,420 | +0.22(+1.46%) |
May 12, 2023 | 14.63 | 14.95 | 14.63 | 14.85 | 46,851 | +0.27(+1.88%) |
May 11, 2023 | 14.46 | 14.83 | 14.44 | 14.58 | 40,149 | +0.11(+0.78%) |
May 10, 2023 | 14.51 | 14.64 | 14.40 | 14.46 | 38,468 | +0.02(+0.13%) |
May 09, 2023 | 14.27 | 14.65 | 14.27 | 14.45 | 36,536 | +0.14(+0.99%) |
May 08, 2023 | 14.25 | 14.45 | 14.19 | 14.30 | 42,509 | +0.07(+0.46%) |
May 05, 2023 | 14.10 | 14.33 | 14.01 | 14.24 | 47,228 | +0.30(+2.17%) |
May 04, 2023 | 14.64 | 14.64 | 13.89 | 13.94 | 44,631 | -0.58(-4.03%) |
May 03, 2023 | 14.65 | 14.86 | 14.52 | 14.52 | 47,584 | -0.17(-1.16%) |
May 02, 2023 | 14.82 | 14.98 | 14.66 | 14.69 | 43,080 | -0.09(-0.64%) |
May 01, 2023 | 14.87 | 15.06 | 14.79 | 14.79 | 51,912 | -0.12(-0.82%) |
Apr 28, 2023 | 15.17 | 15.23 | 14.91 | 14.91 | 49,453 | -0.29(-1.92%) |
Apr 27, 2023 | 15.25 | 15.46 | 15.10 | 15.20 | 39,678 | +0.08(+0.56%) |
Apr 26, 2023 | 15.33 | 15.48 | 14.85 | 15.12 | 105,035 | -0.14(-0.93%) |
Apr 25, 2023 | 15.42 | 15.46 | 15.25 | 15.26 | 61,686 | -0.14(-0.92%) |
Apr 24, 2023 | 15.47 | 15.61 | 15.28 | 15.40 | 81,063 | -0.21(-1.33%) |
Apr 21, 2023 | 15.87 | 15.90 | 15.55 | 15.61 | 97,313 | -0.34(-2.13%) |
Apr 20, 2023 | 16.52 | 16.63 | 15.92 | 15.95 | 57,895 | -0.53(-3.21%) |
Apr 19, 2023 | 16.74 | 16.87 | 16.46 | 16.47 | 99,812 | -0.41(-2.40%) |
Apr 18, 2023 | 16.88 | 17.12 | 16.66 | 16.88 | 57,788 | -0.07(-0.39%) |
Apr 17, 2023 | 16.88 | 17.24 | 16.66 | 16.94 | 49,049 | -0.18(-1.05%) |
Apr 14, 2023 | 16.79 | 17.47 | 16.59 | 17.12 | 41,987 | +0.31(+1.85%) |
Apr 13, 2023 | 17.42 | 17.49 | 16.59 | 16.81 | 93,135 | -1.09(-6.11%) |
Apr 12, 2023 | 17.89 | 18.00 | 17.60 | 17.91 | 72,173 | +0.16(+0.90%) |
Apr 11, 2023 | 17.73 | 17.97 | 17.64 | 17.75 | 46,155 | +0.08(+0.48%) |
Apr 10, 2023 | 17.15 | 17.92 | 17.15 | 17.66 | 46,689 | +0.38(+2.18%) |
Apr 06, 2023 | 17.07 | 17.38 | 17.07 | 17.28 | 24,368 | +0.02(+0.11%) |
Apr 05, 2023 | 17.76 | 17.76 | 17.27 | 17.27 | 46,137 | -0.43(-2.45%) |
Apr 04, 2023 | 18.05 | 18.05 | 17.59 | 17.70 | 48,006 | -0.20(-1.11%) |