Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.11 | 16.49 | 16.11 | 16.49 | 993 | +0.56(+3.51%) |
Jan 30, 2024 | 15.83 | 15.93 | 15.83 | 15.93 | 1,761 | -0.01(-0.05%) |
Jan 29, 2024 | 16.46 | 16.46 | 15.94 | 15.94 | 8,832 | -0.44(-2.66%) |
Jan 26, 2024 | 16.35 | 16.45 | 16.31 | 16.37 | 1,365 | -0.18(-1.09%) |
Jan 25, 2024 | 16.50 | 16.78 | 16.48 | 16.55 | 15,483 | +0.42(+2.60%) |
Jan 24, 2024 | 15.85 | 16.15 | 15.85 | 16.13 | 1,530 | +0.12(+0.76%) |
Jan 23, 2024 | 15.87 | 16.09 | 15.87 | 16.01 | 1,205 | +0.08(+0.48%) |
Jan 22, 2024 | 15.61 | 15.94 | 15.61 | 15.94 | 434 | +0.16(+1.04%) |
Jan 19, 2024 | 16.15 | 16.15 | 15.73 | 15.77 | 2,212 | -0.32(-2.02%) |
Jan 18, 2024 | 16.17 | 16.29 | 16.08 | 16.10 | 3,175 | -0.16(-0.95%) |
Jan 17, 2024 | 16.34 | 16.47 | 16.25 | 16.25 | 4,150 | +0.27(+1.72%) |
Jan 16, 2024 | 15.98 | 16.09 | 15.87 | 15.98 | 2,865 | +0.07(+0.41%) |
Jan 12, 2024 | 15.67 | 15.99 | 15.67 | 15.91 | 4,001 | +0.35(+2.23%) |
Jan 11, 2024 | 15.50 | 15.79 | 15.50 | 15.57 | 1,667 | +0.06(+0.36%) |
Jan 10, 2024 | 15.59 | 15.61 | 15.51 | 15.51 | 843 | -0.22(-1.43%) |
Jan 09, 2024 | 15.84 | 15.90 | 15.70 | 15.73 | 2,099 | +0.12(+0.74%) |
Jan 08, 2024 | 16.00 | 16.03 | 15.62 | 15.62 | 3,228 | -0.53(-3.31%) |
Jan 05, 2024 | 15.96 | 16.16 | 15.96 | 16.15 | 2,176 | -0.04(-0.27%) |
Jan 04, 2024 | 16.14 | 16.20 | 15.85 | 16.20 | 6,720 | +0.27(+1.70%) |
Jan 03, 2024 | 15.88 | 15.97 | 15.73 | 15.93 | 6,171 | +0.58(+3.78%) |
Jan 02, 2024 | 15.10 | 15.44 | 15.10 | 15.35 | 6,987 | +0.27(+1.82%) |
Dec 29, 2023 | 14.87 | 15.07 | 14.87 | 15.07 | 1,283 | +0.20(+1.33%) |
Dec 28, 2023 | 14.74 | 14.87 | 14.74 | 14.87 | 493 | +0.12(+0.83%) |
Dec 27, 2023 | 14.66 | 14.75 | 14.66 | 14.75 | 1,372 | -0.06(-0.43%) |
Dec 26, 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 523 | -0.10(-0.70%) |
Dec 22, 2023 | 14.72 | 15.00 | 14.71 | 14.92 | 2,802 | +0.21(+1.46%) |
Dec 21, 2023 | 14.98 | 14.98 | 14.71 | 14.71 | 630 | -0.41(-2.73%) |
Dec 20, 2023 | 14.56 | 15.12 | 14.55 | 15.12 | 1,854 | +0.49(+3.38%) |
Dec 19, 2023 | 14.54 | 14.62 | 14.54 | 14.62 | 3,279 | -0.21(-1.45%) |
Dec 18, 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 225 | -0.14(-0.92%) |
Dec 15, 2023 | 15.13 | 15.13 | 14.98 | 14.98 | 66,333 | -0.12(-0.80%) |
Dec 14, 2023 | 15.12 | 15.21 | 15.05 | 15.10 | 78,422 | -0.41(-2.64%) |
Dec 13, 2023 | 15.96 | 16.10 | 15.51 | 15.51 | 4,725 | -0.38(-2.40%) |
Dec 12, 2023 | 16.03 | 16.07 | 15.89 | 15.89 | 967 | -0.10(-0.60%) |
Dec 11, 2023 | 16.23 | 16.23 | 15.98 | 15.98 | 842 | -0.08(-0.47%) |
Dec 08, 2023 | 16.19 | 16.19 | 16.00 | 16.06 | 2,206 | -0.15(-0.94%) |
Dec 07, 2023 | 16.22 | 16.23 | 16.21 | 16.21 | 1,116 | -0.27(-1.62%) |
Dec 06, 2023 | 16.24 | 16.48 | 16.13 | 16.48 | 3,857 | -0.05(-0.28%) |
Dec 05, 2023 | 16.38 | 16.52 | 16.38 | 16.52 | 907 | -0.02(-0.15%) |
Dec 04, 2023 | 16.55 | 16.62 | 16.55 | 16.55 | 814 | +0.12(+0.71%) |
Dec 01, 2023 | 16.76 | 16.76 | 16.41 | 16.43 | 2,383 | -0.48(-2.85%) |
Nov 30, 2023 | 17.01 | 17.01 | 16.91 | 16.91 | 1,317 | +0.09(+0.55%) |
Nov 29, 2023 | 16.40 | 16.82 | 16.40 | 16.82 | 4,632 | +0.10(+0.58%) |
Nov 28, 2023 | 16.84 | 16.97 | 16.73 | 16.73 | 3,384 | -0.19(-1.15%) |
Nov 27, 2023 | 17.05 | 17.05 | 16.86 | 16.92 | 2,933 | -0.03(-0.18%) |
Nov 24, 2023 | 16.97 | 16.97 | 16.90 | 16.95 | 3,007 | -0.05(-0.27%) |
Nov 22, 2023 | 16.96 | 17.05 | 16.94 | 17.00 | 3,317 | -0.09(-0.54%) |
Nov 21, 2023 | 17.36 | 17.36 | 17.09 | 17.09 | 3,521 | +0.09(+0.52%) |
Nov 20, 2023 | 17.16 | 17.16 | 16.93 | 17.00 | 8,485 | -0.14(-0.83%) |
Nov 17, 2023 | 17.37 | 17.37 | 17.13 | 17.14 | 3,655 | -0.24(-1.37%) |
Nov 16, 2023 | 17.37 | 17.43 | 17.34 | 17.38 | 3,449 | +0.39(+2.28%) |
Nov 15, 2023 | 16.83 | 16.99 | 16.77 | 16.99 | 3,108 | -0.07(-0.42%) |
Nov 14, 2023 | 17.46 | 17.46 | 16.95 | 17.06 | 13,413 | -1.21(-6.63%) |
Nov 13, 2023 | 18.65 | 18.67 | 18.21 | 18.28 | 2,465 | -0.15(-0.82%) |
Nov 10, 2023 | 18.92 | 18.92 | 18.40 | 18.43 | 10,314 | -0.62(-3.25%) |
Nov 09, 2023 | 18.56 | 19.05 | 18.56 | 19.04 | 6,028 | +0.71(+3.89%) |
Nov 08, 2023 | 18.24 | 18.36 | 18.24 | 18.33 | 4,318 | +0.08(+0.44%) |
Nov 07, 2023 | 18.62 | 18.62 | 18.19 | 18.25 | 19,483 | -0.45(-2.43%) |
Nov 06, 2023 | 18.55 | 18.88 | 18.55 | 18.71 | 36,915 | +0.02(+0.13%) |
Nov 03, 2023 | 18.80 | 18.80 | 18.53 | 18.68 | 7,607 | -0.51(-2.68%) |
Nov 02, 2023 | 19.44 | 19.57 | 19.18 | 19.20 | 15,746 | -1.05(-5.20%) |
Nov 01, 2023 | 20.62 | 20.62 | 20.19 | 20.25 | 8,050 | -0.49(-2.36%) |
Oct 31, 2023 | 20.90 | 21.06 | 20.63 | 20.74 | 27,510 | -0.30(-1.44%) |
Oct 30, 2023 | 21.13 | 21.39 | 20.92 | 21.04 | 41,630 | -0.47(-2.17%) |
Oct 27, 2023 | 21.29 | 21.59 | 20.83 | 21.51 | 12,122 | -0.38(-1.74%) |
Oct 26, 2023 | 21.45 | 21.92 | 21.20 | 21.89 | 11,476 | +0.66(+3.10%) |
Oct 25, 2023 | 20.78 | 21.24 | 20.78 | 21.23 | 8,477 | +0.84(+4.14%) |
Oct 24, 2023 | 20.35 | 20.63 | 20.20 | 20.39 | 2,737 | -0.44(-2.11%) |
Oct 23, 2023 | 21.11 | 21.11 | 20.51 | 20.83 | 9,811 | -0.05(-0.23%) |
Oct 20, 2023 | 20.50 | 20.87 | 20.44 | 20.87 | 13,111 | +0.68(+3.38%) |
Oct 19, 2023 | 19.60 | 20.40 | 19.60 | 20.19 | 9,210 | +0.95(+4.95%) |
Oct 18, 2023 | 18.73 | 19.24 | 18.69 | 19.24 | 11,303 | +0.85(+4.61%) |
Oct 17, 2023 | 18.79 | 18.85 | 18.30 | 18.39 | 4,779 | -0.04(-0.23%) |
Oct 16, 2023 | 18.65 | 18.65 | 18.35 | 18.43 | 5,602 | -0.62(-3.24%) |
Oct 13, 2023 | 18.53 | 19.14 | 18.53 | 19.05 | 8,676 | +0.54(+2.94%) |
Oct 12, 2023 | 18.24 | 18.78 | 18.04 | 18.51 | 9,086 | +0.41(+2.26%) |
Oct 11, 2023 | 18.10 | 18.39 | 18.10 | 18.10 | 3,960 | -0.13(-0.69%) |
Oct 10, 2023 | 18.20 | 18.23 | 17.90 | 18.22 | 8,672 | -0.41(-2.22%) |
Oct 09, 2023 | 19.02 | 19.35 | 18.55 | 18.64 | 10,165 | -0.06(-0.34%) |
Oct 06, 2023 | 18.91 | 19.47 | 18.63 | 18.70 | 12,083 | -0.24(-1.27%) |
Oct 05, 2023 | 18.62 | 19.15 | 18.62 | 18.94 | 8,210 | +0.27(+1.44%) |
Oct 04, 2023 | 19.39 | 19.83 | 18.67 | 18.67 | 9,508 | -0.80(-4.13%) |
Oct 03, 2023 | 18.74 | 19.54 | 18.74 | 19.48 | 5,032 | +0.92(+4.93%) |
Oct 02, 2023 | 18.74 | 18.74 | 18.43 | 18.56 | 1,131 | -0.05(-0.25%) |
Sep 29, 2023 | 18.37 | 18.61 | 18.13 | 18.61 | 4,525 | -0.12(-0.65%) |
Sep 28, 2023 | 19.25 | 19.38 | 18.67 | 18.73 | 9,260 | -0.48(-2.49%) |
Sep 27, 2023 | 19.07 | 19.57 | 19.00 | 19.21 | 6,317 | +0.17(+0.90%) |
Sep 26, 2023 | 18.78 | 19.06 | 18.74 | 19.04 | 7,880 | +0.63(+3.40%) |
Sep 25, 2023 | 18.89 | 18.57 | 18.40 | 18.41 | 6,243 | -0.15(-0.79%) |
Sep 22, 2023 | 18.11 | 18.56 | 17.95 | 18.56 | 6,699 | +0.39(+2.12%) |
Sep 21, 2023 | 17.82 | 18.17 | 17.74 | 18.17 | 7,918 | +0.89(+5.16%) |
Sep 20, 2023 | 16.92 | 17.28 | 16.72 | 17.28 | 2,761 | +0.36(+2.15%) |
Sep 19, 2023 | 17.06 | 17.21 | 16.87 | 16.91 | 11,386 | +0.16(+0.95%) |
Sep 18, 2023 | 16.65 | 16.80 | 16.52 | 16.75 | 2,488 | +0.36(+2.21%) |
Sep 15, 2023 | 16.31 | 16.41 | 16.31 | 16.39 | 4,607 | +0.55(+3.47%) |
Sep 14, 2023 | 15.80 | 15.87 | 15.79 | 15.84 | 1,439 | -0.31(-1.92%) |
Sep 13, 2023 | 16.12 | 16.26 | 16.12 | 16.15 | 1,410 | -0.23(-1.41%) |
Sep 12, 2023 | 16.14 | 16.38 | 16.14 | 16.38 | 1,001 | +0.28(+1.71%) |
Sep 11, 2023 | 16.63 | 16.63 | 16.04 | 16.11 | 19,170 | -0.93(-5.47%) |
Sep 08, 2023 | 16.89 | 17.05 | 16.89 | 17.04 | 1,087 | +0.01(+0.06%) |
Sep 07, 2023 | 17.40 | 17.43 | 17.03 | 17.03 | 2,387 | -0.10(-0.59%) |
Sep 06, 2023 | 17.27 | 17.35 | 17.13 | 17.13 | 6,384 | +0.32(+1.87%) |
Sep 05, 2023 | 16.95 | 16.95 | 16.79 | 16.81 | 1,690 | +0.03(+0.18%) |
Sep 01, 2023 | 16.58 | 16.88 | 16.57 | 16.78 | 2,115 | +0.21(+1.27%) |
Aug 31, 2023 | 16.53 | 16.57 | 16.43 | 16.57 | 3,349 | -0.10(-0.62%) |
Aug 30, 2023 | 16.94 | 16.94 | 16.62 | 16.68 | 5,469 | -0.18(-1.05%) |
Aug 29, 2023 | 17.63 | 17.63 | 16.85 | 16.85 | 18,063 | -0.83(-4.71%) |
Aug 28, 2023 | 17.63 | 17.87 | 17.60 | 17.69 | 13,919 | -0.12(-0.68%) |
Aug 25, 2023 | 17.96 | 18.38 | 17.81 | 17.81 | 4,809 | -0.40(-2.20%) |
Aug 24, 2023 | 17.63 | 18.21 | 17.63 | 18.21 | 9,748 | +0.69(+3.96%) |
Aug 23, 2023 | 17.92 | 17.92 | 17.43 | 17.51 | 6,089 | -0.30(-1.66%) |
Aug 22, 2023 | 16.63 | 17.90 | 16.63 | 17.81 | 5,958 | -0.04(-0.22%) |
Aug 21, 2023 | 17.98 | 18.23 | 17.82 | 17.85 | 16,516 | -0.45(-2.48%) |
Aug 18, 2023 | 18.76 | 18.76 | 18.21 | 18.30 | 17,134 | +0.17(+0.92%) |
Aug 17, 2023 | 17.64 | 18.20 | 17.63 | 18.14 | 7,403 | +0.58(+3.28%) |
Aug 16, 2023 | 17.43 | 17.56 | 17.14 | 17.56 | 5,524 | +0.43(+2.49%) |
Aug 15, 2023 | 16.98 | 17.13 | 16.98 | 17.13 | 1,587 | +0.39(+2.31%) |
Aug 14, 2023 | 17.12 | 17.12 | 16.75 | 16.75 | 3,801 | -0.06(-0.35%) |
Aug 11, 2023 | 16.96 | 16.96 | 16.71 | 16.80 | 2,651 | +0.15(+0.87%) |
Aug 10, 2023 | 16.34 | 16.77 | 16.22 | 16.66 | 6,375 | -0.06(-0.36%) |
Aug 09, 2023 | 16.18 | 16.72 | 16.18 | 16.72 | 2,896 | +0.39(+2.40%) |
Aug 08, 2023 | 16.38 | 16.40 | 16.33 | 16.33 | 981 | +0.23(+1.45%) |
Aug 07, 2023 | 16.23 | 16.40 | 16.09 | 16.09 | 2,950 | -0.32(-1.94%) |
Aug 04, 2023 | 16.10 | 16.41 | 15.80 | 16.41 | 6,720 | -0.43(-2.56%) |
Aug 03, 2023 | 17.04 | 17.11 | 16.84 | 16.84 | 4,083 | -0.10(-0.58%) |
Aug 02, 2023 | 16.86 | 16.97 | 16.66 | 16.94 | 6,187 | +0.58(+3.54%) |
Aug 01, 2023 | 16.15 | 16.36 | 16.15 | 16.36 | 2,347 | +0.32(+1.98%) |
Jul 31, 2023 | 15.98 | 16.10 | 15.98 | 16.05 | 5,830 | -0.12(-0.75%) |
Jul 28, 2023 | 16.57 | 16.57 | 16.14 | 16.17 | 1,318 | -0.58(-3.49%) |
Jul 27, 2023 | 16.05 | 16.75 | 16.05 | 16.75 | 843 | +0.32(+1.96%) |
Jul 26, 2023 | 16.49 | 16.56 | 16.35 | 16.43 | 12,398 | +0.07(+0.45%) |
Jul 25, 2023 | 16.26 | 16.36 | 16.26 | 16.36 | 263 | +0.05(+0.32%) |
Jul 24, 2023 | 16.38 | 16.39 | 16.23 | 16.30 | 80,861 | -0.18(-1.11%) |
Jul 21, 2023 | 16.14 | 16.49 | 16.14 | 16.49 | 4,134 | -0.01(-0.08%) |
Jul 20, 2023 | 16.21 | 16.50 | 16.16 | 16.50 | 12,543 | +1.07(+6.96%) |
Jul 19, 2023 | 15.40 | 15.48 | 15.32 | 15.43 | 86,355 | -0.11(-0.68%) |
Jul 18, 2023 | 15.72 | 15.72 | 15.53 | 15.53 | 2,472 | -0.11(-0.72%) |
Jul 17, 2023 | 15.67 | 15.71 | 15.62 | 15.64 | 1,849 | -0.16(-1.01%) |
Jul 14, 2023 | 15.87 | 15.87 | 15.75 | 15.80 | 7,596 | -0.04(-0.25%) |
Jul 13, 2023 | 15.90 | 16.05 | 15.83 | 15.84 | 10,884 | -0.33(-2.05%) |
Jul 12, 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 81 | -0.28(-1.72%) |
Jul 11, 2023 | 16.56 | 16.63 | 16.46 | 16.46 | 989 | -0.25(-1.52%) |
Jul 10, 2023 | 16.96 | 16.96 | 16.71 | 16.71 | 5,258 | -0.10(-0.61%) |
Jul 07, 2023 | 16.97 | 16.97 | 16.50 | 16.82 | 1,995 | -0.01(-0.07%) |
Jul 06, 2023 | 16.52 | 17.05 | 16.52 | 16.83 | 11,929 | +0.50(+3.08%) |
Jul 05, 2023 | 16.57 | 16.57 | 16.32 | 16.32 | 3,090 | +0.01(+0.07%) |
Jul 03, 2023 | 15.76 | 16.33 | 15.76 | 16.31 | 3,195 | -0.37(-2.23%) |
Jun 30, 2023 | 16.95 | 16.95 | 16.64 | 16.68 | 14,751 | -0.49(-2.87%) |
Jun 29, 2023 | 17.18 | 17.29 | 17.18 | 17.18 | 1,383 | -0.06(-0.33%) |
Jun 28, 2023 | 17.20 | 17.27 | 17.00 | 17.23 | 16,518 | -0.08(-0.44%) |
Jun 27, 2023 | 17.58 | 17.58 | 17.27 | 17.31 | 7,282 | -0.82(-4.50%) |
Jun 26, 2023 | 17.79 | 18.12 | 17.65 | 18.12 | 15,833 | +0.54(+3.09%) |
Jun 23, 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 284 | +0.34(+1.95%) |
Jun 22, 2023 | 17.67 | 17.67 | 17.24 | 17.24 | 1,266 | -0.41(-2.32%) |
Jun 21, 2023 | 17.27 | 17.65 | 17.27 | 17.65 | 2,531 | +0.42(+2.44%) |
Jun 20, 2023 | 17.71 | 17.71 | 17.23 | 17.23 | 7,923 | -0.25(-1.41%) |
Jun 16, 2023 | 17.34 | 17.48 | 17.16 | 17.48 | 1,171 | +0.04(+0.24%) |
Jun 15, 2023 | 18.07 | 18.07 | 17.35 | 17.44 | 7,711 | -0.26(-1.48%) |
Jun 14, 2023 | 17.71 | 17.71 | 17.47 | 17.70 | 2,902 | +0.04(+0.25%) |
Jun 13, 2023 | 17.71 | 17.76 | 17.65 | 17.66 | 4,352 | -0.37(-2.06%) |
Jun 12, 2023 | 18.31 | 18.34 | 18.03 | 18.03 | 9,986 | -0.59(-3.19%) |
Jun 09, 2023 | 18.28 | 18.62 | 18.24 | 18.62 | 3,091 | -0.18(-0.96%) |
Jun 08, 2023 | 19.50 | 19.50 | 18.80 | 18.80 | 2,029 | -0.55(-2.87%) |
Jun 07, 2023 | 18.79 | 19.36 | 18.74 | 19.36 | 14,675 | +0.24(+1.28%) |
Jun 06, 2023 | 19.52 | 19.55 | 19.11 | 19.11 | 2,035 | -0.38(-1.94%) |
Jun 05, 2023 | 19.46 | 19.50 | 19.46 | 19.49 | 2,435 | -0.12(-0.60%) |
Jun 02, 2023 | 19.78 | 19.83 | 19.56 | 19.61 | 4,221 | -0.99(-4.79%) |
Jun 01, 2023 | 21.34 | 21.34 | 20.43 | 20.60 | 3,665 | -0.45(-2.13%) |
May 31, 2023 | 21.47 | 21.56 | 21.04 | 21.04 | 3,059 | +0.33(+1.58%) |
May 30, 2023 | 20.44 | 20.82 | 20.44 | 20.72 | 3,623 | -0.23(-1.10%) |
May 26, 2023 | 21.67 | 21.67 | 20.69 | 20.95 | 4,011 | -1.01(-4.62%) |
May 25, 2023 | 21.95 | 22.00 | 21.78 | 21.96 | 20,961 | +0.19(+0.88%) |
May 24, 2023 | 21.96 | 22.05 | 21.58 | 21.77 | 4,370 | +0.20(+0.94%) |
May 23, 2023 | 21.15 | 21.57 | 21.06 | 21.57 | 6,785 | +0.37(+1.75%) |
May 22, 2023 | 21.13 | 21.24 | 20.97 | 21.20 | 7,174 | +0.18(+0.85%) |
May 19, 2023 | 20.93 | 21.14 | 20.93 | 21.02 | 2,433 | +0.33(+1.61%) |
May 18, 2023 | 21.26 | 21.30 | 20.63 | 20.68 | 15,484 | -0.68(-3.20%) |
May 17, 2023 | 21.85 | 21.85 | 21.36 | 21.37 | 23,220 | -0.87(-3.91%) |
May 16, 2023 | 22.20 | 22.24 | 21.88 | 22.24 | 1,921 | +0.14(+0.62%) |
May 15, 2023 | 22.11 | 22.11 | 22.10 | 22.10 | 870 | +0.02(+0.11%) |
May 12, 2023 | 21.72 | 22.30 | 21.72 | 22.08 | 5,652 | +0.35(+1.62%) |
May 11, 2023 | 22.03 | 22.06 | 21.72 | 21.72 | 1,866 | -0.21(-0.97%) |
May 10, 2023 | 21.89 | 21.94 | 21.55 | 21.94 | 6,879 | -0.20(-0.91%) |
May 09, 2023 | 22.23 | 22.24 | 22.14 | 22.14 | 2,722 | +0.01(+0.02%) |
May 08, 2023 | 22.25 | 22.28 | 22.13 | 22.13 | 1,416 | -0.13(-0.60%) |
May 05, 2023 | 22.61 | 22.61 | 22.27 | 22.27 | 5,558 | -0.91(-3.94%) |
May 04, 2023 | 23.03 | 23.18 | 23.01 | 23.18 | 1,510 | +0.37(+1.64%) |
May 03, 2023 | 22.39 | 22.80 | 22.19 | 22.80 | 2,793 | +0.37(+1.67%) |
May 02, 2023 | 22.42 | 22.72 | 22.42 | 22.43 | 2,496 | -0.04(-0.20%) |
May 01, 2023 | 22.42 | 22.47 | 22.40 | 22.47 | 4,453 | +0.39(+1.77%) |
Apr 28, 2023 | 22.55 | 22.68 | 22.03 | 22.08 | 5,010 | -0.06(-0.27%) |
Apr 27, 2023 | 22.94 | 23.12 | 22.14 | 22.14 | 6,368 | -1.19(-5.10%) |
Apr 26, 2023 | 22.96 | 23.35 | 22.96 | 23.33 | 4,205 | +0.23(+1.01%) |
Apr 25, 2023 | 22.93 | 23.10 | 22.93 | 23.10 | 2,083 | +0.85(+3.82%) |
Apr 24, 2023 | 22.40 | 22.42 | 22.25 | 22.25 | 4,060 | +0.04(+0.19%) |
Apr 21, 2023 | 22.34 | 22.34 | 22.00 | 22.21 | 2,197 | -0.48(-2.12%) |
Apr 20, 2023 | 22.58 | 22.90 | 22.58 | 22.69 | 1,756 | +0.66(+3.01%) |
Apr 19, 2023 | 21.96 | 22.03 | 21.96 | 22.03 | 1,741 | +0.10(+0.45%) |
Apr 18, 2023 | 21.72 | 21.93 | 21.72 | 21.93 | 1,199 | -0.13(-0.60%) |
Apr 17, 2023 | 22.41 | 22.41 | 22.04 | 22.06 | 4,280 | -0.28(-1.27%) |
Apr 14, 2023 | 22.69 | 22.69 | 22.34 | 22.34 | 1,615 | -0.06(-0.27%) |
Apr 13, 2023 | 22.78 | 22.78 | 22.40 | 22.40 | 1,213 | -1.02(-4.34%) |
Apr 12, 2023 | 22.56 | 23.42 | 22.56 | 23.42 | 3,439 | +0.69(+3.05%) |
Apr 11, 2023 | 22.53 | 22.73 | 22.51 | 22.73 | 1,468 | -0.06(-0.27%) |
Apr 10, 2023 | 22.81 | 22.81 | 22.79 | 22.79 | 260 | -0.13(-0.58%) |
Apr 06, 2023 | 22.93 | 22.97 | 22.92 | 22.92 | 3,320 | +0.04(+0.16%) |
Apr 05, 2023 | 22.48 | 23.03 | 22.48 | 22.89 | 2,234 | +0.87(+3.95%) |
Apr 04, 2023 | 21.75 | 22.25 | 21.75 | 22.02 | 3,346 | +0.12(+0.54%) |
Apr 03, 2023 | 21.97 | 21.97 | 21.90 | 21.90 | 817 | +0.36(+1.69%) |
Mar 31, 2023 | 21.46 | 22.25 | 21.46 | 21.54 | 4,615 | -1.19(-5.23%) |
Mar 30, 2023 | 22.64 | 22.92 | 22.61 | 22.73 | 2,189 | -0.40(-1.72%) |
Mar 29, 2023 | 23.50 | 23.50 | 23.09 | 23.12 | 3,834 | -0.93(-3.87%) |
Mar 28, 2023 | 24.05 | 24.33 | 24.04 | 24.05 | 10,268 | +0.10(+0.41%) |
Mar 27, 2023 | 23.56 | 23.95 | 23.56 | 23.95 | 8,405 | -0.15(-0.62%) |
Mar 24, 2023 | 24.38 | 24.38 | 24.11 | 24.11 | 1,597 | +0.31(+1.31%) |
Mar 23, 2023 | 23.23 | 23.92 | 23.23 | 23.79 | 1,324 | +0.13(+0.55%) |
Mar 22, 2023 | 23.00 | 23.66 | 22.64 | 23.66 | 1,541 | +0.88(+3.86%) |
Mar 21, 2023 | 23.24 | 23.24 | 22.79 | 22.79 | 2,605 | -1.29(-5.36%) |
Mar 20, 2023 | 24.25 | 24.25 | 24.03 | 24.08 | 445 | -0.20(-0.83%) |
Mar 17, 2023 | 24.07 | 24.39 | 24.07 | 24.28 | 5,566 | +0.43(+1.81%) |
Mar 16, 2023 | 24.43 | 24.44 | 23.85 | 23.85 | 5,318 | -0.90(-3.63%) |
Mar 15, 2023 | 25.25 | 25.37 | 24.75 | 24.75 | 2,785 | -0.03(-0.13%) |
Mar 14, 2023 | 24.64 | 24.97 | 24.64 | 24.78 | 1,987 | -0.47(-1.86%) |
Mar 13, 2023 | 24.99 | 25.67 | 24.91 | 25.25 | 1,509 | +0.03(+0.12%) |
Mar 10, 2023 | 24.47 | 25.25 | 24.47 | 25.22 | 2,650 | +0.72(+2.94%) |
Mar 09, 2023 | 24.51 | 24.51 | 24.36 | 24.49 | 2,064 | +0.99(+4.22%) |
Mar 08, 2023 | 23.56 | 23.80 | 23.50 | 23.50 | 2,020 | -0.07(-0.28%) |
Mar 07, 2023 | 22.85 | 23.57 | 22.85 | 23.57 | 2,823 | +0.47(+2.05%) |
Mar 06, 2023 | 22.41 | 23.10 | 22.41 | 23.10 | 4,384 | +0.16(+0.70%) |
Mar 03, 2023 | 23.76 | 23.76 | 22.93 | 22.93 | 1,003 | -0.68(-2.88%) |
Mar 02, 2023 | 24.61 | 24.61 | 23.62 | 23.62 | 1,541 | -0.32(-1.34%) |
Mar 01, 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 174 | +0.66(+2.81%) |
Feb 28, 2023 | 23.85 | 23.85 | 23.13 | 23.28 | 2,234 | -0.02(-0.07%) |
Feb 27, 2023 | 23.46 | 23.46 | 22.95 | 23.30 | 5,359 | -0.11(-0.49%) |
Feb 24, 2023 | 23.60 | 23.67 | 23.41 | 23.41 | 5,808 | +0.63(+2.79%) |
Feb 23, 2023 | 22.31 | 22.80 | 22.22 | 22.78 | 1,835 | +0.15(+0.67%) |
Feb 22, 2023 | 22.60 | 22.63 | 22.52 | 22.62 | 2,052 | -0.02(-0.08%) |
Feb 21, 2023 | 22.33 | 22.64 | 22.33 | 22.64 | 6,644 | +1.10(+5.09%) |
Feb 17, 2023 | 21.56 | 21.94 | 21.55 | 21.55 | 3,033 | +0.20(+0.95%) |
Feb 16, 2023 | 21.24 | 21.34 | 20.90 | 21.34 | 907 | +0.54(+2.60%) |
Feb 15, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 241 | -0.47(-2.22%) |
Feb 14, 2023 | 21.08 | 21.52 | 21.08 | 21.27 | 681 | -0.14(-0.65%) |
Feb 13, 2023 | 21.81 | 22.06 | 21.32 | 21.41 | 11,241 | -0.67(-3.05%) |
Feb 10, 2023 | 22.17 | 22.21 | 22.09 | 22.09 | 7,122 | +0.30(+1.40%) |
Feb 09, 2023 | 21.09 | 21.78 | 21.09 | 21.78 | 2,071 | +0.43(+2.04%) |
Feb 08, 2023 | 21.36 | 21.36 | 21.34 | 21.35 | 2,029 | +0.46(+2.22%) |
Feb 07, 2023 | 21.52 | 21.73 | 20.88 | 20.88 | 2,727 | -0.10(-0.47%) |
Feb 06, 2023 | 20.91 | 20.98 | 20.81 | 20.98 | 587 | +0.24(+1.17%) |
Feb 03, 2023 | 20.26 | 20.85 | 19.98 | 20.74 | 20,626 | +1.07(+5.42%) |
Feb 02, 2023 | 19.92 | 20.08 | 19.60 | 19.67 | 9,560 | -1.02(-4.93%) |