Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.98 | 22.40 | 20.72 | 21.06 | 29,358 | -1.14(-5.14%) |
Jan 30, 2024 | 22.08 | 22.32 | 22.08 | 22.20 | 14,573 | -0.05(-0.22%) |
Jan 29, 2024 | 22.53 | 22.68 | 21.94 | 22.25 | 36,495 | -0.18(-0.79%) |
Jan 26, 2024 | 22.21 | 22.50 | 22.00 | 22.43 | 45,788 | +0.23(+1.02%) |
Jan 25, 2024 | 22.31 | 22.31 | 21.84 | 22.20 | 23,564 | +0.05(+0.22%) |
Jan 24, 2024 | 22.22 | 22.31 | 22.02 | 22.15 | 23,579 | +0.18(+0.81%) |
Jan 23, 2024 | 22.31 | 22.31 | 21.73 | 21.98 | 28,027 | -0.23(-1.02%) |
Jan 22, 2024 | 21.35 | 22.25 | 21.33 | 22.20 | 26,509 | +0.78(+3.62%) |
Jan 19, 2024 | 21.41 | 21.63 | 21.18 | 21.42 | 87,549 | +0.08(+0.37%) |
Jan 18, 2024 | 21.41 | 21.42 | 21.11 | 21.35 | 11,459 | -0.12(-0.55%) |
Jan 17, 2024 | 21.48 | 21.93 | 21.46 | 21.46 | 16,712 | -0.41(-1.89%) |
Jan 16, 2024 | 21.85 | 22.03 | 20.48 | 21.88 | 22,237 | -0.29(-1.29%) |
Jan 12, 2024 | 22.24 | 22.24 | 21.95 | 22.16 | 38,269 | +0.14(+0.62%) |
Jan 11, 2024 | 21.39 | 22.16 | 21.39 | 22.02 | 45,802 | -0.23(-1.02%) |
Jan 10, 2024 | 22.02 | 22.25 | 21.74 | 22.25 | 16,799 | +0.09(+0.40%) |
Jan 09, 2024 | 22.05 | 22.52 | 22.02 | 22.16 | 21,637 | -0.24(-1.05%) |
Jan 08, 2024 | 22.54 | 22.60 | 22.23 | 22.40 | 22,336 | -0.10(-0.44%) |
Jan 05, 2024 | 21.41 | 22.76 | 21.41 | 22.50 | 135,728 | +0.80(+3.67%) |
Jan 04, 2024 | 21.46 | 21.73 | 21.07 | 21.70 | 70,833 | +0.32(+1.52%) |
Jan 03, 2024 | 21.92 | 21.95 | 21.14 | 21.38 | 18,694 | -0.60(-2.73%) |
Jan 02, 2024 | 22.07 | 22.42 | 21.51 | 21.98 | 51,422 | -0.20(-0.89%) |
Dec 29, 2023 | 23.10 | 23.10 | 22.13 | 22.17 | 16,596 | -0.86(-3.75%) |
Dec 28, 2023 | 22.87 | 23.04 | 22.47 | 23.04 | 9,630 | +0.14(+0.60%) |
Dec 27, 2023 | 22.78 | 23.09 | 21.93 | 22.90 | 16,115 | -0.10(-0.43%) |
Dec 26, 2023 | 22.41 | 23.00 | 22.18 | 23.00 | 26,185 | +0.59(+2.63%) |
Dec 22, 2023 | 22.31 | 22.59 | 21.82 | 22.41 | 31,299 | +0.10(+0.44%) |
Dec 21, 2023 | 21.58 | 22.38 | 21.58 | 22.31 | 18,944 | +0.21(+0.93%) |
Dec 20, 2023 | 22.41 | 22.59 | 21.60 | 22.10 | 38,714 | -0.19(-0.84%) |
Dec 19, 2023 | 22.15 | 22.41 | 22.03 | 22.29 | 27,938 | +0.31(+1.43%) |
Dec 18, 2023 | 22.46 | 22.58 | 21.76 | 21.98 | 14,782 | -0.49(-2.19%) |
Dec 15, 2023 | 22.11 | 22.58 | 21.17 | 22.47 | 109,143 | +0.35(+1.60%) |
Dec 14, 2023 | 21.88 | 22.46 | 21.69 | 22.11 | 76,318 | +0.80(+3.73%) |
Dec 13, 2023 | 20.15 | 21.88 | 20.14 | 21.32 | 94,412 | +1.23(+6.12%) |
Dec 12, 2023 | 20.89 | 20.89 | 20.05 | 20.09 | 17,860 | -0.69(-3.31%) |
Dec 11, 2023 | 20.72 | 20.99 | 20.28 | 20.78 | 44,625 | -0.26(-1.21%) |
Dec 08, 2023 | 20.29 | 21.30 | 19.76 | 21.03 | 60,963 | +0.64(+3.13%) |
Dec 07, 2023 | 19.90 | 20.39 | 19.84 | 20.39 | 26,282 | +0.29(+1.47%) |
Dec 06, 2023 | 20.44 | 20.68 | 19.82 | 20.10 | 52,241 | -0.34(-1.68%) |
Dec 05, 2023 | 20.27 | 20.64 | 20.27 | 20.44 | 21,269 | -0.06(-0.29%) |
Dec 04, 2023 | 20.88 | 20.92 | 20.32 | 20.50 | 29,579 | -0.63(-2.98%) |
Dec 01, 2023 | 19.49 | 21.26 | 19.49 | 21.13 | 46,631 | +1.48(+7.55%) |
Nov 30, 2023 | 19.67 | 19.77 | 19.52 | 19.65 | 12,562 | +0.03(+0.15%) |
Nov 29, 2023 | 19.76 | 19.91 | 19.60 | 19.62 | 12,317 | +0.26(+1.36%) |
Nov 28, 2023 | 19.45 | 19.47 | 19.33 | 19.35 | 9,174 | -0.05(-0.25%) |
Nov 27, 2023 | 19.49 | 19.78 | 19.03 | 19.40 | 12,895 | -0.42(-2.11%) |
Nov 24, 2023 | 19.31 | 19.82 | 19.31 | 19.82 | 3,914 | +0.34(+1.75%) |
Nov 22, 2023 | 19.48 | 20.22 | 19.09 | 19.48 | 42,549 | +0.22(+1.16%) |
Nov 21, 2023 | 19.03 | 19.29 | 19.03 | 19.26 | 37,401 | +0.00(+0.00%) |
Nov 20, 2023 | 19.01 | 19.49 | 19.01 | 19.26 | 16,635 | +0.03(+0.15%) |
Nov 17, 2023 | 19.56 | 19.56 | 19.01 | 19.23 | 32,175 | -0.14(-0.70%) |
Nov 16, 2023 | 19.52 | 19.53 | 19.13 | 19.36 | 20,491 | -0.05(-0.25%) |
Nov 15, 2023 | 19.63 | 19.95 | 19.17 | 19.41 | 34,261 | -0.50(-2.50%) |
Nov 14, 2023 | 19.19 | 19.98 | 19.19 | 19.91 | 78,528 | +1.36(+7.36%) |
Nov 13, 2023 | 17.79 | 18.91 | 17.79 | 18.54 | 25,372 | +0.01(+0.05%) |
Nov 10, 2023 | 18.67 | 18.75 | 18.42 | 18.53 | 32,250 | +0.13(+0.69%) |
Nov 09, 2023 | 18.60 | 19.05 | 18.11 | 18.41 | 24,744 | -0.11(-0.58%) |
Nov 08, 2023 | 19.66 | 19.66 | 18.32 | 18.52 | 29,773 | -0.97(-5.00%) |
Nov 07, 2023 | 19.90 | 20.06 | 19.44 | 19.49 | 20,663 | -0.65(-3.24%) |
Nov 06, 2023 | 20.10 | 20.26 | 19.81 | 20.14 | 45,767 | -0.08(-0.39%) |
Nov 03, 2023 | 20.72 | 20.85 | 19.99 | 20.22 | 44,065 | +0.05(+0.24%) |
Nov 02, 2023 | 19.53 | 20.29 | 19.37 | 20.17 | 47,931 | +0.74(+3.81%) |
Nov 01, 2023 | 19.29 | 19.61 | 18.83 | 19.43 | 19,635 | +0.28(+1.48%) |
Oct 31, 2023 | 19.09 | 19.15 | 18.86 | 19.15 | 8,010 | +0.05(+0.25%) |
Oct 30, 2023 | 19.08 | 19.31 | 18.81 | 19.10 | 11,676 | -0.03(-0.15%) |
Oct 27, 2023 | 19.73 | 19.91 | 18.88 | 19.13 | 13,715 | -0.52(-2.63%) |
Oct 26, 2023 | 19.34 | 20.16 | 19.34 | 19.65 | 34,422 | +0.09(+0.45%) |
Oct 25, 2023 | 19.83 | 19.83 | 19.28 | 19.56 | 10,411 | -0.27(-1.38%) |
Oct 24, 2023 | 20.22 | 20.22 | 19.70 | 19.83 | 14,397 | -0.44(-2.16%) |
Oct 23, 2023 | 20.33 | 20.81 | 20.05 | 20.27 | 23,913 | -0.04(-0.19%) |
Oct 20, 2023 | 21.29 | 21.29 | 20.23 | 20.31 | 21,557 | -1.00(-4.71%) |
Oct 19, 2023 | 21.73 | 21.79 | 21.16 | 21.31 | 11,480 | -0.40(-1.84%) |
Oct 18, 2023 | 22.15 | 22.20 | 21.54 | 21.71 | 9,853 | -0.44(-1.98%) |
Oct 17, 2023 | 21.72 | 22.46 | 21.72 | 22.15 | 18,502 | +0.45(+2.07%) |
Oct 16, 2023 | 21.64 | 21.85 | 21.62 | 21.70 | 11,276 | +0.31(+1.46%) |
Oct 13, 2023 | 21.64 | 21.77 | 21.24 | 21.39 | 18,433 | -0.44(-2.01%) |
Oct 12, 2023 | 22.56 | 22.72 | 21.64 | 21.83 | 26,472 | -0.78(-3.45%) |
Oct 11, 2023 | 22.41 | 22.61 | 22.24 | 22.61 | 20,658 | +0.00(+0.00%) |
Oct 10, 2023 | 23.45 | 23.45 | 22.39 | 22.61 | 24,134 | +0.28(+1.27%) |
Oct 09, 2023 | 22.12 | 22.54 | 22.12 | 22.33 | 19,008 | +0.16(+0.70%) |
Oct 06, 2023 | 21.66 | 22.47 | 21.66 | 22.17 | 15,856 | +0.29(+1.34%) |
Oct 05, 2023 | 22.34 | 24.01 | 21.35 | 21.88 | 28,689 | +0.48(+2.23%) |
Oct 04, 2023 | 21.65 | 21.88 | 21.23 | 21.40 | 23,726 | -0.04(-0.18%) |
Oct 03, 2023 | 21.47 | 21.54 | 20.95 | 21.44 | 14,069 | +0.00(+0.00%) |
Oct 02, 2023 | 21.82 | 21.82 | 21.16 | 21.44 | 13,827 | -0.57(-2.57%) |
Sep 29, 2023 | 22.12 | 22.14 | 21.84 | 22.00 | 18,464 | +0.26(+1.21%) |
Sep 28, 2023 | 21.56 | 22.09 | 21.45 | 21.74 | 11,898 | +0.34(+1.59%) |
Sep 27, 2023 | 22.01 | 22.01 | 21.30 | 21.40 | 11,776 | +0.14(+0.64%) |
Sep 26, 2023 | 21.44 | 21.54 | 21.19 | 21.26 | 11,628 | -0.31(-1.45%) |
Sep 25, 2023 | 21.07 | 21.72 | 21.50 | 21.57 | 16,303 | +0.41(+1.93%) |
Sep 22, 2023 | 21.07 | 21.17 | 20.75 | 21.17 | 17,354 | +0.10(+0.46%) |
Sep 21, 2023 | 21.15 | 21.59 | 20.82 | 21.07 | 23,890 | -0.10(-0.46%) |
Sep 20, 2023 | 21.41 | 21.70 | 21.07 | 21.17 | 11,702 | -0.26(-1.23%) |
Sep 19, 2023 | 20.99 | 21.50 | 20.99 | 21.43 | 11,768 | +0.11(+0.50%) |
Sep 18, 2023 | 21.49 | 21.64 | 21.22 | 21.32 | 11,580 | -0.03(-0.14%) |
Sep 15, 2023 | 22.26 | 22.90 | 21.25 | 21.35 | 116,865 | -0.98(-4.41%) |
Sep 14, 2023 | 21.74 | 22.45 | 21.35 | 22.34 | 13,229 | +0.63(+2.92%) |
Sep 13, 2023 | 21.46 | 21.83 | 21.12 | 21.70 | 22,185 | +0.27(+1.27%) |
Sep 12, 2023 | 21.70 | 22.21 | 21.30 | 21.43 | 25,580 | -0.20(-0.95%) |
Sep 11, 2023 | 22.37 | 22.41 | 21.60 | 21.63 | 10,145 | -0.52(-2.33%) |
Sep 08, 2023 | 21.75 | 22.25 | 21.19 | 22.15 | 14,558 | +0.63(+2.94%) |
Sep 07, 2023 | 22.78 | 22.78 | 21.21 | 21.52 | 64,523 | -1.24(-5.44%) |
Sep 06, 2023 | 23.14 | 23.14 | 22.53 | 22.75 | 22,194 | -0.31(-1.35%) |
Sep 05, 2023 | 23.05 | 23.20 | 22.89 | 23.07 | 10,996 | -0.05(-0.21%) |
Sep 01, 2023 | 23.25 | 23.74 | 23.02 | 23.11 | 28,286 | +0.18(+0.76%) |
Aug 31, 2023 | 23.58 | 23.66 | 22.89 | 22.94 | 19,249 | -0.55(-2.32%) |
Aug 30, 2023 | 23.21 | 23.57 | 23.00 | 23.48 | 13,926 | +0.42(+1.80%) |
Aug 29, 2023 | 22.80 | 23.22 | 22.65 | 23.07 | 15,780 | +0.23(+1.02%) |
Aug 28, 2023 | 22.76 | 23.56 | 22.57 | 22.84 | 22,071 | -0.42(-1.81%) |
Aug 25, 2023 | 23.73 | 24.10 | 23.04 | 23.26 | 8,358 | -0.63(-2.65%) |
Aug 24, 2023 | 24.22 | 24.51 | 23.88 | 23.89 | 14,684 | -0.17(-0.72%) |
Aug 23, 2023 | 23.64 | 24.11 | 23.64 | 24.07 | 13,771 | +0.45(+1.93%) |
Aug 22, 2023 | 24.51 | 24.51 | 23.57 | 23.61 | 12,408 | -0.77(-3.17%) |
Aug 21, 2023 | 24.35 | 25.12 | 24.35 | 24.39 | 16,485 | +0.14(+0.56%) |
Aug 18, 2023 | 24.28 | 24.45 | 24.07 | 24.25 | 68,468 | -0.21(-0.87%) |
Aug 17, 2023 | 24.56 | 24.56 | 24.33 | 24.46 | 11,032 | +0.13(+0.52%) |
Aug 16, 2023 | 24.39 | 24.73 | 24.33 | 24.34 | 15,614 | -0.02(-0.08%) |
Aug 15, 2023 | 24.88 | 25.46 | 24.22 | 24.36 | 22,038 | -0.84(-3.34%) |
Aug 14, 2023 | 24.71 | 25.20 | 24.49 | 25.20 | 13,385 | +0.48(+1.96%) |
Aug 11, 2023 | 24.58 | 24.77 | 24.53 | 24.71 | 13,407 | +0.18(+0.75%) |
Aug 10, 2023 | 24.79 | 25.20 | 24.49 | 24.53 | 23,839 | -0.46(-1.86%) |
Aug 09, 2023 | 25.28 | 25.41 | 24.71 | 24.99 | 33,472 | -0.19(-0.77%) |
Aug 08, 2023 | 24.77 | 25.42 | 24.75 | 25.19 | 25,586 | +0.02(+0.08%) |
Aug 07, 2023 | 25.31 | 25.77 | 24.95 | 25.17 | 31,190 | +0.01(+0.04%) |
Aug 04, 2023 | 25.07 | 25.39 | 25.07 | 25.16 | 20,505 | -0.03(-0.12%) |
Aug 03, 2023 | 24.92 | 25.37 | 24.92 | 25.19 | 30,539 | +0.03(+0.12%) |
Aug 02, 2023 | 24.96 | 25.20 | 24.93 | 25.16 | 33,940 | +0.00(+0.00%) |
Aug 01, 2023 | 24.86 | 25.26 | 24.65 | 25.16 | 25,918 | +0.40(+1.60%) |
Jul 31, 2023 | 25.86 | 26.35 | 24.57 | 24.76 | 43,169 | -1.09(-4.23%) |
Jul 28, 2023 | 25.46 | 26.17 | 24.94 | 25.86 | 24,140 | +0.76(+3.05%) |
Jul 27, 2023 | 25.14 | 25.91 | 24.84 | 25.09 | 28,833 | +0.01(+0.04%) |
Jul 26, 2023 | 23.27 | 25.13 | 23.27 | 25.08 | 48,179 | +1.89(+8.14%) |
Jul 25, 2023 | 23.32 | 23.37 | 23.00 | 23.19 | 45,104 | -0.15(-0.62%) |
Jul 24, 2023 | 22.85 | 23.47 | 22.85 | 23.34 | 23,833 | +0.40(+1.73%) |
Jul 21, 2023 | 23.64 | 23.66 | 22.83 | 22.94 | 24,560 | -0.57(-2.43%) |
Jul 20, 2023 | 23.54 | 23.72 | 22.91 | 23.51 | 21,274 | +0.11(+0.45%) |
Jul 19, 2023 | 22.49 | 23.41 | 22.49 | 23.41 | 23,854 | +0.84(+3.73%) |
Jul 18, 2023 | 21.97 | 22.67 | 21.97 | 22.57 | 25,922 | +0.75(+3.41%) |
Jul 17, 2023 | 21.47 | 21.93 | 21.47 | 21.82 | 19,371 | +0.52(+2.45%) |
Jul 14, 2023 | 21.63 | 21.68 | 21.05 | 21.30 | 13,786 | -0.30(-1.39%) |
Jul 13, 2023 | 21.30 | 21.66 | 21.30 | 21.60 | 22,527 | +0.34(+1.59%) |
Jul 12, 2023 | 21.03 | 21.36 | 20.66 | 21.26 | 30,782 | +0.49(+2.38%) |
Jul 11, 2023 | 20.47 | 21.02 | 20.35 | 20.77 | 35,171 | +0.29(+1.42%) |
Jul 10, 2023 | 20.37 | 20.79 | 20.28 | 20.48 | 21,146 | -0.03(-0.14%) |
Jul 07, 2023 | 20.30 | 20.77 | 20.19 | 20.50 | 62,624 | +0.32(+1.58%) |
Jul 06, 2023 | 20.46 | 20.46 | 19.56 | 20.19 | 25,145 | -0.45(-2.20%) |
Jul 05, 2023 | 20.81 | 20.91 | 20.11 | 20.64 | 25,116 | -0.15(-0.70%) |
Jul 03, 2023 | 20.54 | 21.07 | 20.43 | 20.79 | 9,805 | +0.39(+1.90%) |
Jun 30, 2023 | 20.41 | 20.52 | 20.07 | 20.40 | 43,742 | +0.05(+0.24%) |
Jun 29, 2023 | 19.89 | 20.39 | 19.75 | 20.35 | 37,755 | +0.69(+3.49%) |
Jun 28, 2023 | 19.69 | 19.71 | 19.27 | 19.66 | 40,457 | +0.02(+0.10%) |
Jun 27, 2023 | 21.22 | 21.22 | 19.64 | 19.64 | 58,046 | -1.42(-6.75%) |
Jun 26, 2023 | 20.77 | 21.54 | 20.60 | 21.07 | 40,846 | +0.15(+0.69%) |
Jun 23, 2023 | 20.62 | 21.09 | 20.18 | 20.92 | 251,523 | +0.13(+0.60%) |
Jun 22, 2023 | 21.02 | 21.02 | 20.50 | 20.79 | 22,703 | -0.17(-0.83%) |
Jun 21, 2023 | 20.92 | 21.22 | 20.79 | 20.97 | 19,527 | -0.13(-0.60%) |
Jun 20, 2023 | 21.59 | 21.60 | 20.72 | 21.09 | 52,350 | -0.66(-3.02%) |
Jun 16, 2023 | 21.02 | 21.80 | 19.97 | 21.75 | 185,116 | +0.92(+4.41%) |
Jun 15, 2023 | 20.11 | 20.83 | 20.11 | 20.83 | 54,119 | +0.82(+4.11%) |
Jun 14, 2023 | 20.44 | 20.71 | 19.97 | 20.01 | 38,936 | -0.35(-1.71%) |
Jun 13, 2023 | 20.11 | 20.70 | 20.11 | 20.36 | 155,915 | +0.47(+2.38%) |
Jun 12, 2023 | 19.84 | 20.32 | 19.71 | 19.89 | 58,473 | +0.19(+0.98%) |
Jun 09, 2023 | 19.54 | 19.88 | 19.43 | 19.69 | 12,323 | +0.26(+1.34%) |
Jun 08, 2023 | 20.32 | 20.32 | 19.26 | 19.43 | 27,280 | -0.82(-4.06%) |
Jun 07, 2023 | 19.83 | 20.32 | 19.41 | 20.25 | 76,365 | +0.66(+3.38%) |
Jun 06, 2023 | 18.46 | 19.71 | 18.46 | 19.59 | 43,052 | +1.04(+5.61%) |
Jun 05, 2023 | 18.69 | 18.92 | 18.12 | 18.55 | 25,709 | -0.14(-0.73%) |
Jun 02, 2023 | 17.71 | 18.75 | 17.55 | 18.69 | 26,444 | +1.25(+7.16%) |
Jun 01, 2023 | 17.28 | 17.76 | 17.13 | 17.44 | 14,672 | +0.25(+1.46%) |
May 31, 2023 | 17.58 | 18.07 | 16.69 | 17.19 | 29,161 | -0.52(-2.95%) |
May 30, 2023 | 17.51 | 17.79 | 17.14 | 17.71 | 16,713 | +0.35(+2.04%) |
May 26, 2023 | 16.95 | 17.37 | 16.91 | 17.35 | 16,321 | +0.36(+2.14%) |
May 25, 2023 | 16.97 | 17.21 | 16.89 | 16.99 | 20,836 | -0.14(-0.84%) |
May 24, 2023 | 17.62 | 17.70 | 16.91 | 17.13 | 35,497 | -0.33(-1.87%) |
May 23, 2023 | 16.49 | 17.75 | 16.44 | 17.46 | 61,823 | +1.08(+6.62%) |
May 22, 2023 | 16.13 | 16.49 | 15.82 | 16.38 | 76,495 | +0.35(+2.15%) |
May 19, 2023 | 16.94 | 16.94 | 15.93 | 16.03 | 33,582 | -0.64(-3.85%) |
May 18, 2023 | 16.91 | 16.97 | 16.43 | 16.67 | 45,985 | -0.22(-1.31%) |
May 17, 2023 | 16.23 | 16.89 | 16.16 | 16.89 | 25,079 | +0.81(+5.01%) |
May 16, 2023 | 16.03 | 16.24 | 15.85 | 16.09 | 22,984 | -0.08(-0.47%) |
May 15, 2023 | 16.05 | 16.24 | 15.92 | 16.16 | 38,828 | +0.11(+0.66%) |
May 12, 2023 | 16.44 | 16.65 | 16.04 | 16.06 | 25,246 | -0.37(-2.28%) |
May 11, 2023 | 16.85 | 16.85 | 16.17 | 16.43 | 22,805 | -0.70(-4.09%) |
May 10, 2023 | 16.89 | 17.32 | 16.89 | 17.13 | 56,423 | +0.48(+2.88%) |
May 09, 2023 | 16.39 | 16.89 | 16.22 | 16.65 | 35,470 | +0.16(+0.99%) |
May 08, 2023 | 17.07 | 17.07 | 16.11 | 16.49 | 52,335 | -0.44(-2.60%) |
May 05, 2023 | 16.97 | 17.27 | 16.19 | 16.93 | 64,804 | +0.47(+2.85%) |
May 04, 2023 | 16.19 | 16.58 | 15.75 | 16.46 | 52,105 | +0.06(+0.35%) |
May 03, 2023 | 16.26 | 16.96 | 16.21 | 16.40 | 39,699 | +0.10(+0.59%) |
May 02, 2023 | 17.18 | 17.18 | 15.83 | 16.31 | 48,361 | -0.82(-4.81%) |
May 01, 2023 | 17.39 | 17.77 | 16.85 | 17.13 | 63,308 | -0.36(-2.08%) |
Apr 28, 2023 | 16.49 | 17.80 | 16.49 | 17.50 | 74,184 | +0.65(+3.87%) |
Apr 27, 2023 | 15.92 | 17.02 | 15.88 | 16.85 | 46,797 | +0.82(+5.15%) |
Apr 26, 2023 | 16.30 | 16.79 | 15.59 | 16.02 | 51,754 | -0.22(-1.36%) |
Apr 25, 2023 | 16.36 | 16.97 | 16.05 | 16.24 | 60,139 | -0.30(-1.80%) |
Apr 24, 2023 | 16.65 | 16.84 | 16.36 | 16.54 | 39,039 | -0.07(-0.40%) |
Apr 21, 2023 | 16.62 | 16.72 | 16.43 | 16.61 | 26,881 | -0.14(-0.86%) |
Apr 20, 2023 | 16.97 | 17.16 | 16.44 | 16.75 | 34,411 | -0.28(-1.63%) |
Apr 19, 2023 | 16.69 | 17.10 | 16.65 | 17.03 | 54,310 | +0.48(+2.90%) |
Apr 18, 2023 | 17.43 | 17.43 | 16.41 | 16.55 | 50,330 | -0.73(-4.22%) |
Apr 17, 2023 | 16.94 | 17.32 | 16.63 | 17.28 | 121,539 | +0.25(+1.46%) |
Apr 14, 2023 | 17.97 | 17.97 | 16.88 | 17.03 | 64,733 | -0.88(-4.93%) |
Apr 13, 2023 | 18.01 | 18.17 | 17.79 | 17.91 | 29,218 | -0.12(-0.69%) |
Apr 12, 2023 | 18.23 | 18.32 | 17.93 | 18.03 | 33,304 | -0.19(-1.05%) |
Apr 11, 2023 | 18.24 | 18.45 | 18.08 | 18.23 | 35,884 | +0.06(+0.32%) |
Apr 10, 2023 | 18.02 | 18.54 | 18.02 | 18.17 | 70,275 | -0.24(-1.30%) |
Apr 06, 2023 | 18.55 | 18.93 | 18.25 | 18.41 | 24,073 | -0.31(-1.64%) |
Apr 05, 2023 | 18.48 | 18.96 | 18.21 | 18.71 | 37,943 | +0.20(+1.09%) |
Apr 04, 2023 | 19.64 | 19.64 | 18.43 | 18.51 | 68,480 | -0.99(-5.06%) |
Apr 03, 2023 | 19.71 | 20.18 | 19.00 | 19.50 | 97,132 | -0.29(-1.45%) |
Mar 31, 2023 | 19.95 | 20.11 | 19.53 | 19.79 | 49,903 | -0.21(-1.05%) |
Mar 30, 2023 | 20.98 | 20.98 | 19.78 | 20.00 | 25,731 | -0.97(-4.62%) |
Mar 29, 2023 | 20.83 | 21.11 | 20.73 | 20.97 | 16,351 | +0.16(+0.78%) |
Mar 28, 2023 | 20.49 | 21.03 | 20.43 | 20.80 | 26,013 | +0.37(+1.83%) |
Mar 27, 2023 | 20.70 | 20.74 | 19.18 | 20.43 | 30,391 | +0.06(+0.28%) |
Mar 24, 2023 | 20.11 | 20.52 | 19.78 | 20.37 | 32,535 | +0.24(+1.19%) |
Mar 23, 2023 | 21.09 | 21.94 | 20.01 | 20.13 | 25,610 | -0.82(-3.93%) |
Mar 22, 2023 | 21.81 | 21.95 | 20.88 | 20.96 | 44,481 | -0.83(-3.83%) |
Mar 21, 2023 | 20.48 | 22.38 | 20.48 | 21.79 | 77,076 | +1.69(+8.39%) |
Mar 20, 2023 | 20.44 | 20.64 | 20.02 | 20.11 | 106,967 | -0.18(-0.90%) |
Mar 17, 2023 | 21.86 | 21.86 | 20.26 | 20.29 | 102,843 | -1.78(-8.08%) |
Mar 16, 2023 | 21.46 | 22.37 | 21.05 | 22.07 | 92,070 | +0.53(+2.45%) |
Mar 15, 2023 | 20.18 | 22.00 | 20.18 | 21.54 | 143,841 | +0.76(+3.64%) |
Mar 14, 2023 | 22.19 | 23.01 | 20.62 | 20.79 | 124,174 | +0.24(+1.17%) |
Mar 13, 2023 | 22.33 | 22.33 | 19.59 | 20.55 | 114,975 | -1.96(-8.69%) |
Mar 10, 2023 | 23.85 | 23.85 | 21.80 | 22.50 | 100,027 | -1.47(-6.12%) |
Mar 09, 2023 | 24.64 | 24.95 | 23.74 | 23.97 | 93,659 | -0.75(-3.03%) |
Mar 08, 2023 | 24.67 | 24.98 | 23.98 | 24.72 | 58,595 | +0.42(+1.74%) |
Mar 07, 2023 | 24.20 | 24.65 | 24.13 | 24.29 | 55,355 | -0.02(-0.08%) |
Mar 06, 2023 | 24.60 | 24.96 | 24.17 | 24.31 | 90,576 | -0.10(-0.39%) |
Mar 03, 2023 | 25.50 | 25.53 | 24.33 | 24.41 | 68,503 | -1.11(-4.36%) |
Mar 02, 2023 | 25.75 | 25.80 | 25.38 | 25.52 | 22,341 | -0.09(-0.34%) |
Mar 01, 2023 | 26.10 | 26.10 | 24.94 | 25.61 | 52,478 | -0.56(-2.13%) |
Feb 28, 2023 | 26.16 | 26.36 | 25.89 | 26.16 | 44,143 | +0.35(+1.34%) |
Feb 27, 2023 | 24.19 | 26.17 | 24.19 | 25.82 | 104,162 | +2.07(+8.70%) |
Feb 24, 2023 | 24.22 | 24.27 | 23.50 | 23.75 | 19,849 | -0.77(-3.15%) |
Feb 23, 2023 | 24.72 | 24.78 | 24.34 | 24.52 | 43,197 | -0.10(-0.39%) |
Feb 22, 2023 | 24.46 | 25.07 | 24.39 | 24.62 | 55,228 | +0.06(+0.23%) |
Feb 21, 2023 | 23.09 | 24.89 | 22.88 | 24.56 | 178,599 | +1.52(+6.62%) |
Feb 17, 2023 | 23.16 | 23.24 | 22.87 | 23.04 | 14,590 | -0.10(-0.41%) |
Feb 16, 2023 | 23.09 | 23.29 | 22.88 | 23.13 | 14,403 | +0.04(+0.16%) |
Feb 15, 2023 | 22.89 | 23.11 | 22.82 | 23.09 | 24,371 | +0.17(+0.75%) |
Feb 14, 2023 | 23.01 | 23.09 | 22.86 | 22.92 | 12,045 | -0.18(-0.78%) |
Feb 13, 2023 | 22.91 | 23.29 | 22.73 | 23.10 | 36,185 | +0.32(+1.42%) |
Feb 10, 2023 | 22.75 | 22.98 | 22.49 | 22.78 | 15,039 | -0.23(-0.99%) |
Feb 09, 2023 | 23.45 | 23.45 | 22.74 | 23.01 | 42,941 | -0.18(-0.78%) |
Feb 08, 2023 | 23.15 | 23.21 | 22.99 | 23.19 | 25,225 | -0.15(-0.65%) |
Feb 07, 2023 | 22.92 | 23.37 | 22.88 | 23.34 | 45,069 | +0.27(+1.16%) |
Feb 06, 2023 | 23.31 | 23.34 | 22.89 | 23.08 | 39,043 | -0.18(-0.78%) |
Feb 03, 2023 | 22.72 | 23.34 | 22.72 | 23.26 | 33,608 | +0.33(+1.45%) |
Feb 02, 2023 | 21.67 | 22.92 | 21.67 | 22.92 | 32,707 | +1.32(+6.13%) |