Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.82 | 25.05 | 24.12 | 24.12 | 4,759 | -0.05(-0.21%) |
Jan 30, 2024 | 23.99 | 25.29 | 23.00 | 24.17 | 31,493 | -0.48(-1.95%) |
Jan 29, 2024 | 22.71 | 24.65 | 22.44 | 24.65 | 12,431 | +2.09(+9.26%) |
Jan 26, 2024 | 22.95 | 22.95 | 21.91 | 22.56 | 4,291 | -0.31(-1.36%) |
Jan 25, 2024 | 21.91 | 22.90 | 21.81 | 22.87 | 16,693 | +0.84(+3.81%) |
Jan 24, 2024 | 21.90 | 22.05 | 21.80 | 22.03 | 8,485 | +0.23(+1.06%) |
Jan 23, 2024 | 23.35 | 23.35 | 21.80 | 21.80 | 5,713 | -0.66(-2.94%) |
Jan 22, 2024 | 22.16 | 23.29 | 21.79 | 22.46 | 7,437 | +0.20(+0.90%) |
Jan 19, 2024 | 22.75 | 22.78 | 20.62 | 22.26 | 18,512 | -0.59(-2.58%) |
Jan 18, 2024 | 23.10 | 23.41 | 22.85 | 22.85 | 9,601 | -0.47(-2.02%) |
Jan 17, 2024 | 24.90 | 25.93 | 23.25 | 23.32 | 28,298 | -3.01(-11.43%) |
Jan 16, 2024 | 29.75 | 30.65 | 24.33 | 26.33 | 33,065 | -3.27(-11.05%) |
Jan 12, 2024 | 23.87 | 30.50 | 23.87 | 29.60 | 88,049 | +6.35(+27.31%) |
Jan 11, 2024 | 24.05 | 24.05 | 23.04 | 23.25 | 6,244 | -0.18(-0.77%) |
Jan 10, 2024 | 23.50 | 23.88 | 23.20 | 23.43 | 5,098 | -0.51(-2.13%) |
Jan 09, 2024 | 24.88 | 24.88 | 23.77 | 23.94 | 13,870 | -0.32(-1.32%) |
Jan 08, 2024 | 24.29 | 24.71 | 23.19 | 24.26 | 13,575 | +0.40(+1.68%) |
Jan 05, 2024 | 24.70 | 25.06 | 23.86 | 23.86 | 6,113 | -0.75(-3.05%) |
Jan 04, 2024 | 24.78 | 25.25 | 24.24 | 24.61 | 13,266 | -0.08(-0.32%) |
Jan 03, 2024 | 25.90 | 25.90 | 24.48 | 24.69 | 8,935 | -1.31(-5.04%) |
Jan 02, 2024 | 25.34 | 26.00 | 25.28 | 26.00 | 12,659 | +0.72(+2.85%) |
Dec 29, 2023 | 25.73 | 25.73 | 24.48 | 25.28 | 8,363 | -0.39(-1.52%) |
Dec 28, 2023 | 24.85 | 25.67 | 24.75 | 25.67 | 6,775 | +0.68(+2.72%) |
Dec 27, 2023 | 24.17 | 25.00 | 24.04 | 24.99 | 4,370 | +0.04(+0.16%) |
Dec 26, 2023 | 23.76 | 25.00 | 23.75 | 24.95 | 5,468 | +0.46(+1.88%) |
Dec 22, 2023 | 24.91 | 24.91 | 24.11 | 24.49 | 5,259 | +0.13(+0.53%) |
Dec 21, 2023 | 23.54 | 24.37 | 23.39 | 24.36 | 6,564 | +0.46(+1.92%) |
Dec 20, 2023 | 22.79 | 23.90 | 22.79 | 23.90 | 8,299 | +1.45(+6.46%) |
Dec 19, 2023 | 21.86 | 22.97 | 21.86 | 22.45 | 7,863 | +0.98(+4.56%) |
Dec 18, 2023 | 21.15 | 22.15 | 20.95 | 21.47 | 6,127 | +0.98(+4.78%) |
Dec 15, 2023 | 21.83 | 22.07 | 20.49 | 20.49 | 25,368 | -1.52(-6.91%) |
Dec 14, 2023 | 20.98 | 22.01 | 20.78 | 22.01 | 9,293 | +1.45(+7.05%) |
Dec 13, 2023 | 22.50 | 23.02 | 20.48 | 20.56 | 61,286 | -2.44(-10.61%) |
Dec 12, 2023 | 23.09 | 23.38 | 23.00 | 23.00 | 6,148 | -0.24(-1.03%) |
Dec 11, 2023 | 23.20 | 23.68 | 23.20 | 23.24 | 5,122 | +0.21(+0.91%) |
Dec 08, 2023 | 23.22 | 23.44 | 22.70 | 23.03 | 4,894 | -0.22(-0.95%) |
Dec 07, 2023 | 22.47 | 23.25 | 21.89 | 23.25 | 7,231 | +1.43(+6.55%) |
Dec 06, 2023 | 21.42 | 22.73 | 21.42 | 21.82 | 17,657 | +0.36(+1.68%) |
Dec 05, 2023 | 22.31 | 22.85 | 21.46 | 21.46 | 5,081 | -0.53(-2.41%) |
Dec 04, 2023 | 22.46 | 23.83 | 21.32 | 21.99 | 7,456 | +0.18(+0.83%) |
Dec 01, 2023 | 23.36 | 23.36 | 21.66 | 21.81 | 18,311 | -1.69(-7.19%) |
Nov 30, 2023 | 23.90 | 24.44 | 23.50 | 23.50 | 3,251 | -0.50(-2.08%) |
Nov 29, 2023 | 23.90 | 24.00 | 23.59 | 24.00 | 1,513 | +0.38(+1.61%) |
Nov 28, 2023 | 23.99 | 24.77 | 23.62 | 23.62 | 4,426 | +0.07(+0.30%) |
Nov 27, 2023 | 21.98 | 24.96 | 21.98 | 23.55 | 12,443 | +1.37(+6.18%) |
Nov 24, 2023 | 21.67 | 22.18 | 21.52 | 22.18 | 7,146 | +0.19(+0.86%) |
Nov 22, 2023 | 21.97 | 21.99 | 21.35 | 21.99 | 3,604 | +0.51(+2.37%) |
Nov 21, 2023 | 22.13 | 22.13 | 21.46 | 21.48 | 2,158 | -0.70(-3.16%) |
Nov 20, 2023 | 21.14 | 22.35 | 20.92 | 22.18 | 6,408 | +0.88(+4.13%) |
Nov 17, 2023 | 21.20 | 21.91 | 21.00 | 21.30 | 10,212 | +0.22(+1.04%) |
Nov 16, 2023 | 22.00 | 22.12 | 20.06 | 21.08 | 9,707 | -0.67(-3.08%) |
Nov 15, 2023 | 21.25 | 21.99 | 21.05 | 21.75 | 8,641 | +0.50(+2.35%) |
Nov 14, 2023 | 20.80 | 21.25 | 20.31 | 21.25 | 5,121 | +1.15(+5.72%) |
Nov 13, 2023 | 20.40 | 20.95 | 19.91 | 20.10 | 6,134 | -0.34(-1.66%) |
Nov 10, 2023 | 19.22 | 20.44 | 19.22 | 20.44 | 5,462 | +1.68(+8.96%) |
Nov 09, 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 1,173 | -1.03(-5.20%) |
Nov 08, 2023 | 19.92 | 19.92 | 18.80 | 19.79 | 2,208 | +0.33(+1.70%) |
Nov 07, 2023 | 19.50 | 19.50 | 19.46 | 19.46 | 1,264 | +0.07(+0.36%) |
Nov 06, 2023 | 19.25 | 19.66 | 18.95 | 19.39 | 2,117 | -0.18(-0.92%) |
Nov 03, 2023 | 19.68 | 19.95 | 18.74 | 19.57 | 2,681 | +0.92(+4.93%) |
Nov 02, 2023 | 18.37 | 19.69 | 18.37 | 18.65 | 6,239 | +0.48(+2.64%) |
Nov 01, 2023 | 18.40 | 18.41 | 18.17 | 18.17 | 2,736 | -0.65(-3.45%) |
Oct 31, 2023 | 18.50 | 18.82 | 18.36 | 18.82 | 1,479 | +0.01(+0.05%) |
Oct 30, 2023 | 18.29 | 18.81 | 18.00 | 18.81 | 4,795 | +0.99(+5.56%) |
Oct 27, 2023 | 18.10 | 18.39 | 17.82 | 17.82 | 2,678 | -0.27(-1.49%) |
Oct 26, 2023 | 17.89 | 18.09 | 17.89 | 18.09 | 722 | +0.45(+2.55%) |
Oct 25, 2023 | 17.99 | 18.03 | 17.61 | 17.64 | 2,167 | -0.22(-1.23%) |
Oct 24, 2023 | 17.60 | 17.86 | 17.60 | 17.86 | 1,044 | -0.25(-1.38%) |
Oct 23, 2023 | 18.13 | 18.41 | 18.08 | 18.11 | 4,437 | -0.30(-1.63%) |
Oct 20, 2023 | 18.28 | 18.41 | 18.00 | 18.41 | 4,186 | +0.41(+2.28%) |
Oct 19, 2023 | 17.90 | 18.13 | 17.89 | 18.00 | 1,734 | -0.47(-2.54%) |
Oct 18, 2023 | 18.87 | 18.87 | 18.47 | 18.47 | 1,264 | -0.03(-0.16%) |
Oct 17, 2023 | 18.69 | 18.82 | 18.50 | 18.50 | 4,211 | +0.06(+0.33%) |
Oct 16, 2023 | 18.71 | 19.13 | 18.44 | 18.44 | 3,472 | -0.14(-0.75%) |
Oct 13, 2023 | 18.39 | 18.58 | 18.39 | 18.58 | 997 | +0.07(+0.38%) |
Oct 12, 2023 | 18.50 | 18.66 | 18.45 | 18.51 | 3,289 | +0.06(+0.33%) |
Oct 11, 2023 | 18.36 | 18.45 | 18.32 | 18.45 | 1,745 | +0.43(+2.39%) |
Oct 10, 2023 | 17.70 | 18.23 | 17.70 | 18.02 | 6,737 | +0.42(+2.39%) |
Oct 09, 2023 | 18.25 | 18.71 | 17.60 | 17.60 | 19,542 | -0.66(-3.61%) |
Oct 06, 2023 | 19.00 | 19.30 | 18.26 | 18.26 | 9,322 | -0.81(-4.25%) |
Oct 05, 2023 | 18.83 | 19.07 | 18.71 | 19.07 | 2,092 | +0.46(+2.47%) |
Oct 04, 2023 | 18.50 | 19.00 | 18.50 | 18.61 | 8,964 | +0.04(+0.22%) |
Oct 03, 2023 | 18.19 | 18.57 | 18.19 | 18.57 | 3,272 | +0.37(+2.03%) |
Oct 02, 2023 | 18.59 | 18.95 | 18.07 | 18.20 | 4,398 | -0.39(-2.10%) |
Sep 29, 2023 | 18.81 | 18.81 | 18.11 | 18.59 | 4,213 | -0.11(-0.59%) |
Sep 28, 2023 | 18.42 | 18.70 | 18.41 | 18.70 | 3,111 | +0.31(+1.69%) |
Sep 27, 2023 | 18.09 | 18.45 | 17.72 | 18.39 | 8,681 | +0.40(+2.22%) |
Sep 26, 2023 | 17.65 | 18.41 | 17.65 | 17.99 | 9,688 | +0.36(+2.04%) |
Sep 25, 2023 | 17.51 | 17.93 | 17.62 | 17.63 | 3,454 | -0.42(-2.33%) |
Sep 22, 2023 | 17.92 | 18.05 | 17.77 | 18.05 | 4,404 | +0.05(+0.28%) |
Sep 21, 2023 | 18.06 | 18.07 | 17.39 | 18.00 | 4,206 | -0.05(-0.28%) |
Sep 20, 2023 | 17.75 | 18.05 | 17.45 | 18.05 | 11,647 | +0.50(+2.85%) |
Sep 19, 2023 | 17.57 | 17.92 | 17.50 | 17.55 | 9,303 | -0.01(-0.06%) |
Sep 18, 2023 | 17.91 | 18.30 | 17.52 | 17.56 | 10,385 | -0.75(-4.10%) |
Sep 15, 2023 | 18.43 | 18.54 | 17.75 | 18.31 | 27,265 | -0.11(-0.60%) |
Sep 14, 2023 | 18.24 | 19.04 | 17.84 | 18.42 | 16,214 | -0.38(-2.02%) |
Sep 13, 2023 | 19.04 | 19.71 | 18.80 | 18.80 | 8,776 | -0.71(-3.64%) |
Sep 12, 2023 | 19.50 | 19.51 | 19.43 | 19.51 | 1,199 | -0.09(-0.46%) |
Sep 11, 2023 | 20.21 | 20.21 | 19.47 | 19.60 | 3,661 | -0.60(-2.97%) |
Sep 08, 2023 | 21.48 | 21.48 | 19.04 | 20.20 | 12,009 | -0.19(-0.93%) |
Sep 07, 2023 | 20.98 | 20.98 | 20.13 | 20.39 | 12,970 | -0.70(-3.32%) |
Sep 06, 2023 | 21.42 | 21.66 | 20.93 | 21.09 | 3,408 | -0.33(-1.54%) |
Sep 05, 2023 | 22.02 | 22.02 | 21.15 | 21.42 | 4,435 | -0.05(-0.23%) |
Sep 01, 2023 | 21.83 | 21.84 | 21.35 | 21.47 | 4,870 | +0.30(+1.42%) |
Aug 31, 2023 | 21.35 | 21.87 | 21.16 | 21.17 | 6,550 | -0.65(-2.98%) |
Aug 30, 2023 | 21.70 | 22.00 | 21.70 | 21.82 | 1,550 | +0.08(+0.37%) |
Aug 29, 2023 | 21.80 | 22.39 | 21.42 | 21.74 | 6,674 | -0.13(-0.59%) |
Aug 28, 2023 | 22.00 | 22.39 | 21.59 | 21.87 | 8,586 | +0.35(+1.63%) |
Aug 25, 2023 | 21.43 | 21.70 | 21.30 | 21.52 | 4,372 | +0.22(+1.03%) |
Aug 24, 2023 | 21.48 | 22.25 | 21.01 | 21.30 | 23,298 | -0.30(-1.39%) |
Aug 23, 2023 | 25.16 | 25.16 | 21.12 | 21.60 | 56,454 | -3.52(-14.01%) |
Aug 22, 2023 | 26.25 | 26.57 | 25.12 | 25.12 | 13,074 | -1.28(-4.85%) |
Aug 21, 2023 | 25.90 | 27.82 | 25.90 | 26.40 | 21,798 | +0.53(+2.05%) |
Aug 18, 2023 | 24.95 | 26.07 | 24.23 | 25.87 | 8,079 | +0.70(+2.78%) |
Aug 17, 2023 | 24.50 | 26.93 | 24.44 | 25.17 | 25,316 | +0.61(+2.48%) |
Aug 16, 2023 | 25.29 | 27.82 | 24.00 | 24.56 | 37,481 | +1.49(+6.46%) |
Aug 15, 2023 | 23.57 | 23.57 | 22.77 | 23.07 | 3,652 | +0.50(+2.22%) |
Aug 14, 2023 | 23.16 | 23.69 | 22.51 | 22.57 | 5,018 | -0.60(-2.59%) |
Aug 11, 2023 | 22.67 | 23.52 | 22.67 | 23.17 | 3,794 | +0.45(+1.98%) |
Aug 10, 2023 | 22.97 | 23.46 | 22.10 | 22.72 | 10,830 | -0.15(-0.66%) |
Aug 09, 2023 | 22.00 | 23.00 | 22.00 | 22.87 | 9,509 | +0.83(+3.77%) |
Aug 08, 2023 | 22.04 | 22.57 | 21.46 | 22.04 | 12,065 | -0.09(-0.41%) |
Aug 07, 2023 | 22.89 | 23.15 | 22.00 | 22.13 | 8,564 | +0.43(+1.98%) |
Aug 04, 2023 | 22.60 | 22.60 | 21.70 | 21.70 | 2,887 | -0.32(-1.45%) |
Aug 03, 2023 | 22.45 | 22.56 | 21.26 | 22.02 | 14,189 | +0.39(+1.80%) |
Aug 02, 2023 | 22.73 | 23.50 | 21.45 | 21.63 | 33,407 | -1.28(-5.59%) |
Aug 01, 2023 | 23.32 | 23.32 | 22.60 | 22.91 | 6,311 | +0.27(+1.19%) |
Jul 31, 2023 | 22.99 | 23.69 | 22.58 | 22.64 | 5,310 | -0.55(-2.37%) |
Jul 28, 2023 | 23.35 | 23.35 | 23.19 | 23.19 | 2,290 | +0.18(+0.78%) |
Jul 27, 2023 | 23.53 | 24.00 | 23.00 | 23.01 | 10,064 | -0.27(-1.16%) |
Jul 26, 2023 | 23.80 | 24.30 | 23.27 | 23.28 | 6,695 | -0.43(-1.81%) |
Jul 25, 2023 | 24.00 | 24.16 | 23.70 | 23.71 | 1,755 | -0.37(-1.54%) |
Jul 24, 2023 | 24.56 | 24.56 | 23.80 | 24.08 | 4,186 | +0.24(+1.01%) |
Jul 21, 2023 | 24.34 | 25.05 | 23.84 | 23.84 | 4,257 | -0.44(-1.81%) |
Jul 20, 2023 | 24.00 | 24.50 | 23.95 | 24.28 | 4,445 | +0.51(+2.15%) |
Jul 19, 2023 | 23.52 | 23.77 | 23.52 | 23.77 | 1,478 | +0.02(+0.08%) |
Jul 18, 2023 | 22.96 | 23.75 | 22.96 | 23.75 | 4,884 | +0.59(+2.55%) |
Jul 17, 2023 | 22.75 | 24.00 | 22.75 | 23.16 | 5,481 | +0.29(+1.27%) |
Jul 14, 2023 | 23.26 | 23.41 | 22.61 | 22.87 | 3,093 | -0.43(-1.85%) |
Jul 13, 2023 | 22.80 | 23.43 | 22.80 | 23.30 | 3,724 | +0.37(+1.61%) |
Jul 12, 2023 | 22.46 | 23.20 | 22.46 | 22.93 | 11,923 | +0.44(+1.96%) |
Jul 11, 2023 | 22.34 | 22.50 | 21.80 | 22.49 | 6,438 | +0.52(+2.37%) |
Jul 10, 2023 | 21.80 | 22.14 | 21.80 | 21.97 | 7,488 | +0.25(+1.15%) |
Jul 07, 2023 | 21.90 | 22.01 | 21.72 | 21.72 | 2,369 | -0.18(-0.82%) |
Jul 06, 2023 | 21.50 | 22.16 | 21.40 | 21.90 | 9,724 | +0.28(+1.30%) |
Jul 05, 2023 | 21.36 | 21.97 | 21.26 | 21.62 | 8,225 | -0.26(-1.19%) |
Jul 03, 2023 | 21.80 | 21.95 | 21.80 | 21.88 | 2,770 | +0.08(+0.37%) |
Jun 30, 2023 | 21.64 | 21.88 | 21.29 | 21.80 | 10,067 | +0.06(+0.28%) |
Jun 29, 2023 | 22.09 | 22.09 | 21.74 | 21.74 | 1,838 | +0.13(+0.60%) |
Jun 28, 2023 | 21.85 | 21.95 | 21.41 | 21.61 | 8,676 | -0.48(-2.17%) |
Jun 27, 2023 | 21.77 | 22.59 | 21.32 | 22.09 | 15,460 | +0.39(+1.80%) |
Jun 26, 2023 | 21.90 | 22.26 | 21.62 | 21.70 | 3,318 | -0.35(-1.59%) |
Jun 23, 2023 | 22.49 | 22.49 | 21.69 | 22.05 | 27,975 | +0.53(+2.46%) |
Jun 22, 2023 | 21.22 | 22.05 | 21.22 | 21.52 | 7,234 | +0.25(+1.18%) |
Jun 21, 2023 | 22.10 | 22.43 | 21.06 | 21.27 | 31,384 | -0.88(-3.97%) |
Jun 20, 2023 | 22.46 | 22.95 | 22.04 | 22.15 | 16,620 | -0.65(-2.85%) |
Jun 16, 2023 | 21.64 | 22.80 | 21.52 | 22.80 | 15,379 | +1.23(+5.70%) |
Jun 15, 2023 | 20.58 | 21.82 | 19.43 | 21.57 | 12,225 | +2.28(+11.82%) |
May 08, 2023 | 19.20 | 19.29 | 18.49 | 19.29 | 5,582 | +0.39(+2.06%) |
May 05, 2023 | 18.75 | 18.90 | 17.96 | 18.90 | 12,220 | +0.17(+0.91%) |
May 04, 2023 | 18.94 | 18.94 | 17.91 | 18.73 | 15,806 | -0.21(-1.11%) |
May 03, 2023 | 18.65 | 19.39 | 18.60 | 18.94 | 5,250 | +0.18(+0.96%) |
May 02, 2023 | 17.98 | 18.76 | 17.93 | 18.76 | 9,246 | +0.07(+0.37%) |
May 01, 2023 | 18.35 | 19.10 | 18.20 | 18.69 | 11,808 | +0.59(+3.26%) |
Apr 28, 2023 | 18.38 | 18.40 | 18.10 | 18.10 | 8,717 | -0.30(-1.63%) |
Apr 27, 2023 | 17.85 | 18.40 | 17.85 | 18.40 | 3,587 | +0.41(+2.28%) |
Apr 26, 2023 | 17.80 | 17.99 | 17.60 | 17.99 | 3,545 | +0.29(+1.64%) |
Apr 25, 2023 | 17.71 | 18.22 | 17.70 | 17.70 | 2,909 | -0.54(-2.96%) |
Apr 24, 2023 | 17.98 | 18.35 | 17.75 | 18.24 | 5,060 | +0.24(+1.33%) |
Apr 21, 2023 | 18.54 | 18.54 | 17.92 | 18.00 | 3,191 | -0.51(-2.76%) |
Apr 20, 2023 | 18.00 | 18.51 | 18.00 | 18.51 | 10,732 | +0.24(+1.31%) |
Apr 19, 2023 | 17.75 | 18.47 | 17.70 | 18.27 | 8,454 | +0.53(+2.99%) |
Apr 18, 2023 | 18.44 | 18.45 | 17.74 | 17.74 | 8,836 | -0.70(-3.80%) |
Apr 17, 2023 | 18.55 | 18.89 | 18.23 | 18.44 | 4,030 | -0.17(-0.91%) |
Apr 14, 2023 | 18.50 | 18.76 | 18.45 | 18.61 | 2,739 | +0.12(+0.65%) |
Apr 13, 2023 | 18.54 | 18.81 | 18.49 | 18.49 | 6,529 | +0.19(+1.04%) |
Apr 12, 2023 | 18.14 | 18.92 | 18.14 | 18.30 | 10,894 | -0.03(-0.16%) |
Apr 11, 2023 | 18.69 | 18.99 | 18.31 | 18.33 | 3,513 | -0.36(-1.93%) |
Apr 10, 2023 | 18.92 | 19.05 | 18.46 | 18.69 | 6,228 | -0.38(-1.99%) |
Apr 06, 2023 | 19.28 | 19.42 | 18.11 | 19.07 | 11,237 | +0.46(+2.47%) |
Apr 05, 2023 | 18.02 | 18.61 | 17.99 | 18.61 | 3,932 | +0.03(+0.16%) |
Apr 04, 2023 | 19.10 | 19.23 | 18.58 | 18.58 | 10,475 | -0.75(-3.88%) |
Apr 03, 2023 | 18.06 | 19.33 | 18.06 | 19.33 | 17,322 | +1.25(+6.91%) |
Mar 31, 2023 | 18.30 | 18.37 | 18.08 | 18.08 | 8,281 | -0.17(-0.93%) |
Mar 30, 2023 | 18.04 | 18.25 | 18.04 | 18.25 | 6,444 | -0.06(-0.33%) |
Mar 29, 2023 | 18.43 | 18.48 | 17.61 | 18.31 | 6,317 | -0.19(-1.03%) |
Mar 28, 2023 | 18.02 | 18.50 | 18.02 | 18.50 | 5,660 | +0.01(+0.05%) |
Mar 27, 2023 | 18.47 | 18.70 | 18.03 | 18.49 | 12,024 | +0.42(+2.32%) |
Mar 24, 2023 | 17.87 | 18.35 | 17.87 | 18.07 | 2,177 | -0.16(-0.88%) |
Mar 23, 2023 | 18.50 | 18.50 | 17.50 | 18.23 | 11,197 | -0.17(-0.92%) |
Mar 22, 2023 | 18.48 | 18.49 | 17.75 | 18.40 | 7,885 | -0.08(-0.43%) |
Mar 21, 2023 | 18.16 | 18.49 | 17.65 | 18.48 | 5,755 | +0.51(+2.84%) |
Mar 20, 2023 | 17.14 | 17.97 | 17.11 | 17.97 | 7,284 | +1.02(+6.02%) |
Mar 17, 2023 | 16.91 | 16.95 | 16.60 | 16.95 | 12,045 | +0.20(+1.19%) |
Mar 16, 2023 | 16.70 | 17.32 | 16.70 | 16.75 | 1,561 | +0.05(+0.30%) |
Mar 15, 2023 | 16.35 | 17.14 | 16.25 | 16.70 | 12,713 | +0.09(+0.54%) |
Mar 14, 2023 | 17.21 | 17.54 | 16.50 | 16.61 | 18,840 | -0.21(-1.25%) |
Mar 13, 2023 | 18.32 | 18.40 | 16.30 | 16.82 | 24,849 | -1.73(-9.33%) |
Mar 10, 2023 | 19.50 | 19.50 | 18.50 | 18.55 | 5,491 | -0.99(-5.07%) |
Mar 09, 2023 | 19.06 | 20.17 | 19.00 | 19.54 | 47,516 | +0.49(+2.57%) |
Mar 08, 2023 | 19.06 | 19.06 | 18.75 | 19.05 | 3,004 | +0.23(+1.22%) |
Mar 07, 2023 | 19.18 | 19.21 | 18.75 | 18.82 | 12,809 | -0.42(-2.18%) |
Mar 06, 2023 | 18.81 | 19.24 | 18.81 | 19.24 | 8,951 | +0.54(+2.89%) |
Mar 03, 2023 | 18.63 | 18.78 | 18.42 | 18.70 | 3,869 | +0.09(+0.48%) |
Mar 02, 2023 | 18.68 | 19.08 | 18.60 | 18.61 | 5,050 | +0.07(+0.38%) |
Mar 01, 2023 | 18.75 | 19.00 | 18.54 | 18.54 | 5,616 | -0.21(-1.12%) |
Feb 28, 2023 | 18.66 | 18.75 | 18.58 | 18.75 | 3,914 | +0.19(+1.02%) |
Feb 27, 2023 | 18.73 | 19.05 | 18.56 | 18.56 | 3,774 | -0.35(-1.85%) |
Feb 24, 2023 | 18.75 | 18.91 | 18.25 | 18.91 | 6,927 | +0.00(+0.00%) |
Feb 23, 2023 | 18.92 | 19.10 | 18.75 | 18.91 | 9,033 | -0.01(-0.05%) |
Feb 22, 2023 | 18.75 | 19.21 | 18.75 | 18.92 | 4,182 | +0.18(+0.96%) |
Feb 21, 2023 | 18.80 | 19.03 | 18.74 | 18.74 | 5,018 | -0.52(-2.70%) |
Feb 17, 2023 | 19.29 | 19.29 | 18.61 | 19.26 | 6,754 | +0.66(+3.55%) |
Feb 16, 2023 | 18.96 | 18.96 | 18.12 | 18.60 | 8,676 | +0.11(+0.59%) |
Feb 15, 2023 | 18.30 | 18.81 | 18.30 | 18.49 | 4,736 | +0.12(+0.65%) |
Feb 14, 2023 | 18.54 | 18.68 | 18.37 | 18.37 | 1,492 | -0.37(-1.97%) |
Feb 13, 2023 | 18.40 | 18.80 | 18.40 | 18.74 | 4,906 | +0.41(+2.24%) |
Feb 10, 2023 | 18.64 | 18.88 | 18.33 | 18.33 | 3,549 | -0.75(-3.93%) |
Feb 09, 2023 | 18.75 | 19.25 | 18.75 | 19.08 | 3,091 | +0.49(+2.64%) |
Feb 08, 2023 | 18.60 | 18.60 | 18.59 | 18.59 | 569 | -0.06(-0.32%) |
Feb 07, 2023 | 18.75 | 18.91 | 18.65 | 18.65 | 4,769 | -0.37(-1.95%) |
Feb 06, 2023 | 19.65 | 19.65 | 18.77 | 19.02 | 3,285 | -0.07(-0.37%) |
Feb 03, 2023 | 19.08 | 19.25 | 19.08 | 19.09 | 2,087 | +0.03(+0.16%) |
Feb 02, 2023 | 19.10 | 19.49 | 19.06 | 19.06 | 7,643 | +0.03(+0.16%) |