Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.16 | 24.17 | 22.78 | 22.85 | 57,556 | -1.50(-6.18%) |
Jan 30, 2024 | 25.03 | 25.41 | 24.36 | 24.36 | 19,474 | -0.68(-2.73%) |
Jan 29, 2024 | 24.79 | 25.27 | 24.77 | 25.04 | 48,022 | +0.27(+1.08%) |
Jan 26, 2024 | 24.35 | 25.04 | 24.17 | 24.77 | 63,789 | +0.76(+3.18%) |
Jan 25, 2024 | 24.15 | 24.15 | 23.80 | 24.01 | 40,196 | +0.20(+0.83%) |
Jan 24, 2024 | 24.75 | 24.75 | 23.63 | 23.81 | 33,446 | -1.03(-4.14%) |
Jan 23, 2024 | 23.93 | 25.25 | 23.76 | 24.84 | 75,210 | +1.28(+5.42%) |
Jan 22, 2024 | 23.59 | 23.83 | 23.50 | 23.57 | 45,737 | +0.24(+1.02%) |
Jan 19, 2024 | 23.46 | 23.46 | 22.82 | 23.33 | 25,907 | -0.03(-0.13%) |
Jan 18, 2024 | 23.50 | 23.50 | 23.08 | 23.36 | 21,305 | -0.01(-0.04%) |
Jan 17, 2024 | 22.92 | 23.52 | 22.84 | 23.37 | 37,892 | +0.07(+0.30%) |
Jan 16, 2024 | 22.92 | 23.33 | 22.86 | 23.30 | 29,302 | +0.21(+0.90%) |
Jan 12, 2024 | 23.56 | 23.56 | 23.07 | 23.09 | 34,351 | -0.27(-1.14%) |
Jan 11, 2024 | 23.19 | 23.38 | 22.74 | 23.36 | 39,713 | -0.05(-0.21%) |
Jan 10, 2024 | 23.00 | 23.57 | 22.84 | 23.41 | 44,292 | +0.22(+0.94%) |
Jan 09, 2024 | 23.63 | 23.63 | 23.10 | 23.19 | 43,729 | -0.51(-2.17%) |
Jan 08, 2024 | 23.91 | 24.14 | 23.55 | 23.70 | 57,241 | -0.18(-0.75%) |
Jan 05, 2024 | 24.16 | 24.37 | 23.54 | 23.88 | 111,003 | -0.31(-1.27%) |
Jan 04, 2024 | 24.83 | 24.96 | 24.08 | 24.19 | 77,358 | -0.54(-2.20%) |
Jan 03, 2024 | 25.55 | 25.78 | 24.57 | 24.73 | 114,792 | -1.17(-4.51%) |
Jan 02, 2024 | 25.74 | 26.07 | 25.55 | 25.90 | 51,868 | +0.08(+0.31%) |
Dec 29, 2023 | 26.59 | 26.78 | 25.82 | 25.82 | 41,629 | -0.60(-2.29%) |
Dec 28, 2023 | 26.79 | 26.88 | 26.03 | 26.43 | 46,262 | -0.37(-1.37%) |
Dec 27, 2023 | 26.34 | 26.82 | 25.86 | 26.79 | 50,021 | +0.45(+1.69%) |
Dec 26, 2023 | 26.28 | 26.68 | 26.23 | 26.35 | 38,778 | +0.11(+0.42%) |
Dec 22, 2023 | 26.14 | 26.82 | 25.84 | 26.24 | 43,469 | +0.05(+0.19%) |
Dec 21, 2023 | 26.08 | 26.31 | 25.29 | 26.19 | 50,269 | +0.37(+1.42%) |
Dec 20, 2023 | 25.00 | 26.33 | 25.00 | 25.82 | 53,786 | +0.65(+2.60%) |
Dec 19, 2023 | 25.50 | 25.74 | 25.03 | 25.17 | 69,879 | -0.10(-0.39%) |
Dec 18, 2023 | 25.49 | 25.93 | 25.00 | 25.27 | 72,817 | +0.03(+0.12%) |
Dec 15, 2023 | 24.56 | 25.41 | 24.27 | 25.24 | 142,019 | +0.98(+4.04%) |
Dec 14, 2023 | 24.02 | 24.68 | 23.68 | 24.26 | 85,148 | +0.76(+3.24%) |
Dec 13, 2023 | 23.54 | 23.86 | 22.94 | 23.50 | 137,048 | +0.27(+1.18%) |
Dec 12, 2023 | 23.30 | 23.54 | 22.77 | 23.22 | 35,058 | -0.04(-0.17%) |
Dec 11, 2023 | 23.25 | 23.78 | 23.04 | 23.26 | 46,855 | +0.46(+2.02%) |
Dec 08, 2023 | 21.97 | 23.27 | 21.72 | 22.80 | 48,137 | +1.05(+4.82%) |
Dec 07, 2023 | 21.79 | 22.54 | 20.36 | 21.75 | 61,497 | +2.05(+10.40%) |
Dec 06, 2023 | 20.39 | 20.39 | 19.41 | 19.70 | 26,189 | -0.22(-1.08%) |
Dec 05, 2023 | 19.36 | 20.26 | 19.09 | 19.92 | 41,766 | +0.69(+3.57%) |
Dec 04, 2023 | 18.24 | 19.55 | 17.95 | 19.23 | 26,651 | +0.85(+4.64%) |
Dec 01, 2023 | 17.66 | 18.61 | 17.38 | 18.38 | 22,083 | +0.84(+4.81%) |
Nov 30, 2023 | 16.96 | 17.59 | 16.96 | 17.53 | 16,711 | +0.45(+2.64%) |
Nov 29, 2023 | 17.96 | 18.06 | 16.91 | 17.08 | 16,878 | -0.88(-4.91%) |
Nov 28, 2023 | 17.96 | 18.25 | 17.90 | 17.96 | 7,864 | -0.06(-0.33%) |
Nov 27, 2023 | 18.41 | 18.45 | 17.97 | 18.02 | 21,028 | -0.41(-2.23%) |
Nov 24, 2023 | 18.28 | 18.58 | 17.96 | 18.44 | 10,117 | +0.22(+1.18%) |
Nov 22, 2023 | 18.10 | 18.28 | 17.71 | 18.22 | 15,678 | +0.34(+1.92%) |
Nov 21, 2023 | 18.14 | 18.19 | 17.68 | 17.88 | 14,737 | -0.33(-1.83%) |
Nov 20, 2023 | 17.86 | 18.25 | 17.86 | 18.21 | 9,952 | +0.31(+1.75%) |
Nov 17, 2023 | 18.04 | 18.41 | 17.79 | 17.90 | 32,475 | +0.03(+0.16%) |
Nov 16, 2023 | 17.91 | 17.99 | 17.75 | 17.87 | 13,406 | -0.34(-1.88%) |
Nov 15, 2023 | 18.20 | 18.53 | 18.08 | 18.21 | 21,371 | -0.13(-0.70%) |
Nov 14, 2023 | 17.53 | 18.34 | 17.53 | 18.34 | 28,242 | +1.28(+7.53%) |
Nov 13, 2023 | 16.75 | 17.21 | 16.67 | 17.05 | 9,953 | +0.15(+0.87%) |
Nov 10, 2023 | 16.80 | 16.92 | 16.47 | 16.91 | 21,978 | +0.02(+0.12%) |
Nov 09, 2023 | 17.08 | 17.39 | 16.75 | 16.89 | 16,554 | -0.40(-2.33%) |
Nov 08, 2023 | 17.02 | 17.29 | 16.95 | 17.29 | 13,033 | +0.09(+0.51%) |
Nov 07, 2023 | 17.37 | 17.46 | 16.84 | 17.20 | 11,933 | -0.06(-0.34%) |
Nov 06, 2023 | 17.65 | 17.65 | 17.11 | 17.26 | 15,137 | -0.29(-1.68%) |
Nov 03, 2023 | 17.35 | 17.59 | 16.88 | 17.55 | 32,628 | +0.47(+2.76%) |
Nov 02, 2023 | 16.29 | 17.20 | 16.12 | 17.08 | 27,958 | +0.84(+5.19%) |
Nov 01, 2023 | 16.33 | 16.38 | 16.07 | 16.24 | 27,769 | -0.16(-0.96%) |
Oct 31, 2023 | 16.33 | 16.45 | 16.28 | 16.40 | 16,660 | +0.07(+0.42%) |
Oct 30, 2023 | 16.05 | 16.35 | 15.86 | 16.33 | 31,040 | +0.28(+1.77%) |
Oct 27, 2023 | 16.13 | 16.36 | 15.78 | 16.04 | 23,836 | -0.33(-2.04%) |
Oct 26, 2023 | 16.64 | 16.66 | 16.07 | 16.38 | 24,671 | -0.34(-2.05%) |
Oct 25, 2023 | 16.45 | 16.99 | 16.40 | 16.72 | 34,989 | +0.14(+0.83%) |
Oct 24, 2023 | 16.90 | 17.27 | 16.50 | 16.58 | 28,794 | -0.27(-1.63%) |
Oct 23, 2023 | 17.41 | 17.41 | 16.68 | 16.86 | 22,983 | -0.61(-3.48%) |
Oct 20, 2023 | 17.43 | 17.47 | 17.16 | 17.46 | 21,604 | +0.07(+0.39%) |
Oct 19, 2023 | 17.58 | 17.71 | 17.31 | 17.40 | 22,789 | -0.23(-1.28%) |
Oct 18, 2023 | 18.22 | 18.22 | 17.56 | 17.62 | 14,396 | -0.68(-3.70%) |
Oct 17, 2023 | 18.00 | 18.77 | 18.00 | 18.30 | 26,202 | +0.12(+0.65%) |
Oct 16, 2023 | 18.03 | 18.33 | 17.93 | 18.18 | 17,284 | +0.26(+1.42%) |
Oct 13, 2023 | 18.25 | 18.27 | 17.66 | 17.93 | 18,542 | -0.29(-1.61%) |
Oct 12, 2023 | 18.98 | 18.98 | 17.94 | 18.22 | 23,694 | -0.69(-3.63%) |
Oct 11, 2023 | 18.89 | 19.05 | 18.79 | 18.91 | 26,652 | +0.07(+0.36%) |
Oct 10, 2023 | 18.72 | 18.90 | 18.39 | 18.84 | 22,594 | +0.28(+1.53%) |
Oct 09, 2023 | 18.56 | 18.63 | 17.57 | 18.55 | 21,702 | -0.01(-0.05%) |
Oct 06, 2023 | 18.71 | 18.71 | 18.28 | 18.56 | 17,041 | -0.11(-0.58%) |
Oct 05, 2023 | 18.50 | 19.34 | 18.43 | 18.67 | 36,704 | -0.53(-2.76%) |
Oct 04, 2023 | 19.13 | 19.29 | 18.94 | 19.20 | 38,285 | +0.02(+0.10%) |
Oct 03, 2023 | 19.36 | 19.51 | 18.92 | 19.18 | 43,589 | -0.26(-1.36%) |
Oct 02, 2023 | 18.89 | 19.53 | 18.89 | 19.45 | 45,007 | +0.37(+1.95%) |
Sep 29, 2023 | 19.26 | 19.40 | 18.64 | 19.07 | 35,108 | +0.06(+0.31%) |
Sep 28, 2023 | 19.15 | 19.19 | 18.57 | 19.01 | 36,654 | -0.10(-0.51%) |
Sep 27, 2023 | 19.33 | 19.73 | 18.92 | 19.11 | 33,105 | -0.19(-0.97%) |
Sep 26, 2023 | 19.45 | 19.61 | 19.27 | 19.30 | 51,031 | -0.15(-0.76%) |
Sep 25, 2023 | 18.98 | 19.49 | 19.39 | 19.45 | 24,760 | +0.28(+1.48%) |
Sep 22, 2023 | 19.86 | 19.86 | 19.13 | 19.16 | 31,547 | -0.57(-2.88%) |
Sep 21, 2023 | 19.57 | 19.81 | 19.20 | 19.73 | 34,705 | +0.13(+0.65%) |
Sep 20, 2023 | 19.62 | 19.86 | 19.49 | 19.60 | 35,100 | -0.03(-0.15%) |
Sep 19, 2023 | 19.60 | 19.66 | 18.98 | 19.63 | 37,123 | +0.10(+0.50%) |
Sep 18, 2023 | 19.57 | 19.75 | 19.28 | 19.53 | 32,487 | +0.06(+0.30%) |
Sep 15, 2023 | 18.87 | 19.48 | 18.60 | 19.48 | 93,928 | +0.32(+1.69%) |
Sep 14, 2023 | 18.72 | 19.16 | 18.69 | 19.15 | 49,819 | +0.53(+2.86%) |
Sep 13, 2023 | 18.56 | 18.91 | 18.55 | 18.62 | 102,970 | +0.19(+1.05%) |
Sep 12, 2023 | 18.07 | 18.59 | 18.07 | 18.42 | 46,910 | +0.19(+1.06%) |
Sep 11, 2023 | 17.45 | 18.38 | 17.23 | 18.23 | 64,645 | +1.00(+5.80%) |
Sep 08, 2023 | 17.45 | 19.04 | 17.21 | 17.23 | 267,708 | -3.52(-16.96%) |
Sep 07, 2023 | 20.66 | 20.96 | 20.58 | 20.75 | 71,151 | +0.13(+0.61%) |
Sep 06, 2023 | 20.41 | 20.73 | 19.94 | 20.63 | 46,062 | +0.12(+0.57%) |
Sep 05, 2023 | 21.09 | 21.09 | 20.51 | 20.51 | 38,791 | -0.71(-3.34%) |
Sep 01, 2023 | 20.97 | 21.46 | 20.94 | 21.22 | 31,036 | +0.34(+1.63%) |
Aug 31, 2023 | 21.34 | 21.40 | 20.74 | 20.88 | 30,922 | -0.30(-1.42%) |
Aug 30, 2023 | 21.38 | 21.43 | 21.14 | 21.18 | 33,478 | -0.15(-0.68%) |
Aug 29, 2023 | 21.37 | 21.52 | 21.11 | 21.32 | 33,807 | -0.01(-0.05%) |
Aug 28, 2023 | 21.07 | 21.60 | 21.03 | 21.33 | 49,220 | +0.42(+1.99%) |
Aug 25, 2023 | 20.88 | 21.08 | 20.60 | 20.92 | 32,956 | +0.34(+1.65%) |
Aug 24, 2023 | 21.02 | 21.11 | 20.54 | 20.58 | 35,824 | -0.58(-2.75%) |
Aug 23, 2023 | 21.04 | 21.27 | 20.87 | 21.16 | 28,938 | +0.01(+0.05%) |
Aug 22, 2023 | 21.13 | 21.41 | 21.13 | 21.15 | 35,492 | -0.05(-0.23%) |
Aug 21, 2023 | 20.80 | 21.32 | 20.80 | 21.20 | 35,274 | +0.35(+1.67%) |
Aug 18, 2023 | 20.59 | 21.11 | 20.59 | 20.85 | 31,514 | +0.19(+0.94%) |
Aug 17, 2023 | 20.59 | 20.91 | 20.49 | 20.65 | 44,550 | +0.11(+0.52%) |
Aug 16, 2023 | 21.05 | 21.37 | 20.54 | 20.55 | 38,506 | -0.52(-2.48%) |
Aug 15, 2023 | 20.91 | 21.15 | 20.78 | 21.07 | 26,266 | +0.16(+0.79%) |
Aug 14, 2023 | 20.61 | 20.99 | 20.48 | 20.91 | 37,192 | +0.30(+1.46%) |
Aug 11, 2023 | 20.42 | 20.83 | 20.42 | 20.61 | 32,752 | +0.21(+1.05%) |
Aug 10, 2023 | 20.36 | 20.59 | 20.34 | 20.39 | 39,197 | +0.16(+0.81%) |
Aug 09, 2023 | 19.90 | 20.34 | 19.68 | 20.23 | 44,632 | +0.45(+2.26%) |
Aug 08, 2023 | 19.94 | 19.94 | 19.58 | 19.78 | 54,459 | -0.18(-0.92%) |
Aug 07, 2023 | 19.68 | 20.27 | 19.68 | 19.97 | 71,076 | +0.19(+0.98%) |
Aug 04, 2023 | 19.74 | 20.65 | 19.61 | 19.77 | 81,438 | +0.02(+0.10%) |
Aug 03, 2023 | 19.41 | 20.00 | 19.41 | 19.75 | 64,686 | +0.36(+1.85%) |
Aug 02, 2023 | 18.94 | 19.39 | 18.94 | 19.39 | 203,846 | +0.30(+1.57%) |
Aug 01, 2023 | 19.40 | 19.48 | 18.89 | 19.09 | 78,255 | -0.37(-1.89%) |
Jul 31, 2023 | 19.56 | 19.75 | 19.28 | 19.46 | 34,410 | -0.11(-0.55%) |
Jul 28, 2023 | 19.80 | 19.84 | 19.48 | 19.57 | 36,091 | +0.00(+0.00%) |
Jul 27, 2023 | 19.79 | 19.86 | 19.38 | 19.57 | 61,347 | -0.07(-0.35%) |
Jul 26, 2023 | 20.35 | 20.56 | 19.54 | 19.64 | 40,783 | -0.74(-3.62%) |
Jul 25, 2023 | 20.46 | 20.49 | 20.11 | 20.37 | 56,170 | -0.20(-0.99%) |
Jul 24, 2023 | 20.26 | 20.70 | 20.26 | 20.58 | 39,205 | +0.32(+1.58%) |
Jul 21, 2023 | 20.42 | 20.42 | 20.08 | 20.26 | 39,517 | -0.02(-0.10%) |
Jul 20, 2023 | 20.29 | 20.39 | 20.02 | 20.28 | 45,091 | -0.05(-0.24%) |
Jul 19, 2023 | 19.83 | 20.32 | 19.76 | 20.32 | 38,590 | +0.41(+2.04%) |
Jul 18, 2023 | 19.39 | 20.01 | 19.39 | 19.92 | 31,524 | +0.48(+2.50%) |
Jul 17, 2023 | 19.17 | 19.49 | 19.11 | 19.43 | 40,203 | +0.13(+0.65%) |
Jul 14, 2023 | 19.31 | 19.32 | 18.96 | 19.31 | 37,858 | -0.04(-0.20%) |
Jul 13, 2023 | 19.49 | 19.49 | 19.10 | 19.35 | 53,043 | -0.04(-0.20%) |
Jul 12, 2023 | 19.39 | 19.53 | 19.28 | 19.38 | 62,407 | +0.07(+0.35%) |
Jul 11, 2023 | 18.61 | 19.36 | 18.61 | 19.32 | 81,558 | +0.66(+3.53%) |
Jul 10, 2023 | 18.35 | 18.97 | 18.24 | 18.66 | 54,868 | +0.16(+0.84%) |
Jul 07, 2023 | 18.06 | 18.59 | 17.97 | 18.50 | 94,172 | +0.55(+3.08%) |
Jul 06, 2023 | 18.02 | 18.02 | 17.76 | 17.95 | 57,007 | -0.17(-0.96%) |
Jul 05, 2023 | 18.35 | 18.35 | 17.99 | 18.12 | 55,660 | -0.23(-1.27%) |
Jul 03, 2023 | 18.08 | 18.37 | 18.04 | 18.36 | 38,907 | +0.26(+1.45%) |
Jun 30, 2023 | 18.40 | 18.64 | 18.08 | 18.09 | 47,274 | -0.14(-0.74%) |
Jun 29, 2023 | 17.60 | 18.29 | 17.60 | 18.23 | 31,144 | +0.55(+3.13%) |
Jun 28, 2023 | 17.80 | 17.86 | 17.56 | 17.68 | 32,928 | -0.24(-1.35%) |
Jun 27, 2023 | 17.93 | 18.18 | 17.78 | 17.92 | 58,646 | -0.06(-0.32%) |
Jun 26, 2023 | 17.21 | 18.08 | 17.21 | 17.98 | 91,462 | +0.70(+4.04%) |
Jun 23, 2023 | 17.90 | 18.12 | 17.18 | 17.28 | 1,376,656 | -0.80(-4.40%) |
Jun 22, 2023 | 18.04 | 18.28 | 18.02 | 18.08 | 75,914 | -0.08(-0.43%) |
Jun 21, 2023 | 17.67 | 18.35 | 17.66 | 18.15 | 70,344 | +0.48(+2.69%) |
Jun 20, 2023 | 17.41 | 17.91 | 17.26 | 17.68 | 64,441 | +0.30(+1.73%) |
Jun 16, 2023 | 17.70 | 17.75 | 17.31 | 17.38 | 59,081 | -0.30(-1.70%) |
Jun 15, 2023 | 17.67 | 17.88 | 17.52 | 17.68 | 56,547 | -0.02(-0.11%) |
Jun 14, 2023 | 17.75 | 18.09 | 17.69 | 17.70 | 48,734 | +0.15(+0.87%) |
Jun 13, 2023 | 17.51 | 17.86 | 17.46 | 17.54 | 50,709 | +0.23(+1.33%) |
Jun 12, 2023 | 16.99 | 17.39 | 16.98 | 17.31 | 61,129 | +0.40(+2.38%) |
Jun 09, 2023 | 16.49 | 17.04 | 16.45 | 16.91 | 51,842 | +0.55(+3.34%) |
Jun 08, 2023 | 17.06 | 17.22 | 16.36 | 16.37 | 62,935 | +0.04(+0.23%) |
Jun 07, 2023 | 15.96 | 16.60 | 15.96 | 16.33 | 52,044 | +0.35(+2.22%) |
Jun 06, 2023 | 15.30 | 16.02 | 15.30 | 15.97 | 45,643 | +0.76(+4.98%) |
Jun 05, 2023 | 15.16 | 15.43 | 15.04 | 15.22 | 43,453 | -0.05(-0.31%) |
Jun 02, 2023 | 14.86 | 15.34 | 14.86 | 15.26 | 37,645 | +0.42(+2.84%) |
Jun 01, 2023 | 14.24 | 14.95 | 14.17 | 14.84 | 54,543 | +0.61(+4.31%) |
May 31, 2023 | 15.03 | 15.10 | 14.23 | 14.23 | 32,766 | -0.86(-5.71%) |
May 30, 2023 | 15.07 | 15.29 | 15.03 | 15.09 | 36,444 | -0.08(-0.51%) |
May 26, 2023 | 15.25 | 15.34 | 15.15 | 15.17 | 29,595 | -0.12(-0.81%) |
May 25, 2023 | 15.43 | 15.46 | 15.24 | 15.29 | 27,754 | -0.22(-1.42%) |
May 24, 2023 | 15.48 | 15.68 | 15.48 | 15.51 | 42,030 | -0.03(-0.18%) |
May 23, 2023 | 15.40 | 15.80 | 15.40 | 15.54 | 27,850 | +0.21(+1.38%) |
May 22, 2023 | 15.88 | 15.88 | 15.33 | 15.33 | 53,086 | -0.44(-2.79%) |
May 19, 2023 | 15.70 | 16.04 | 15.68 | 15.77 | 35,476 | +0.03(+0.18%) |
May 18, 2023 | 15.81 | 15.90 | 15.60 | 15.74 | 45,360 | -0.01(-0.06%) |
May 17, 2023 | 15.59 | 15.91 | 15.59 | 15.75 | 64,554 | +0.27(+1.73%) |
May 16, 2023 | 15.33 | 15.66 | 15.23 | 15.48 | 39,341 | +0.17(+1.13%) |
May 15, 2023 | 15.20 | 15.47 | 15.15 | 15.31 | 47,652 | +0.22(+1.46%) |
May 12, 2023 | 14.86 | 15.19 | 14.86 | 15.09 | 46,108 | +0.28(+1.88%) |
May 11, 2023 | 14.69 | 15.07 | 14.67 | 14.81 | 39,512 | +0.12(+0.78%) |
May 10, 2023 | 14.75 | 14.88 | 14.63 | 14.70 | 37,858 | +0.02(+0.13%) |
May 09, 2023 | 14.50 | 14.89 | 14.50 | 14.68 | 35,956 | +0.14(+0.99%) |
May 08, 2023 | 14.48 | 14.68 | 14.42 | 14.54 | 41,834 | +0.07(+0.46%) |
May 05, 2023 | 14.32 | 14.56 | 14.24 | 14.47 | 46,479 | +0.31(+2.17%) |
May 04, 2023 | 14.88 | 14.88 | 14.11 | 14.16 | 43,923 | -0.59(-4.03%) |
May 03, 2023 | 14.89 | 15.10 | 14.76 | 14.76 | 46,829 | -0.17(-1.16%) |
May 02, 2023 | 15.06 | 15.22 | 14.90 | 14.93 | 42,397 | -0.10(-0.64%) |
May 01, 2023 | 15.11 | 15.30 | 15.02 | 15.02 | 51,089 | -0.12(-0.82%) |
Apr 28, 2023 | 15.42 | 15.47 | 15.15 | 15.15 | 48,668 | -0.30(-1.92%) |
Apr 27, 2023 | 15.49 | 15.70 | 15.34 | 15.45 | 39,049 | +0.09(+0.56%) |
Apr 26, 2023 | 15.58 | 15.73 | 15.09 | 15.36 | 103,368 | -0.14(-0.93%) |
Apr 25, 2023 | 15.67 | 15.71 | 15.49 | 15.50 | 60,707 | -0.14(-0.92%) |
Apr 24, 2023 | 15.72 | 15.86 | 15.52 | 15.65 | 79,777 | -0.21(-1.33%) |
Apr 21, 2023 | 16.13 | 16.15 | 15.80 | 15.86 | 95,769 | -0.34(-2.13%) |
Apr 20, 2023 | 16.79 | 16.90 | 16.17 | 16.20 | 56,977 | -0.54(-3.21%) |
Apr 19, 2023 | 17.01 | 17.14 | 16.73 | 16.74 | 98,228 | -0.41(-2.40%) |
Apr 18, 2023 | 17.15 | 17.40 | 16.93 | 17.15 | 56,872 | -0.07(-0.39%) |
Apr 17, 2023 | 17.15 | 17.52 | 16.93 | 17.22 | 48,271 | -0.18(-1.05%) |
Apr 14, 2023 | 17.06 | 17.75 | 16.86 | 17.40 | 41,321 | +0.32(+1.85%) |
Apr 13, 2023 | 17.70 | 17.77 | 16.85 | 17.08 | 91,657 | -1.11(-6.11%) |
Apr 12, 2023 | 18.18 | 18.29 | 17.89 | 18.20 | 71,028 | +0.16(+0.90%) |
Apr 11, 2023 | 18.01 | 18.26 | 17.93 | 18.03 | 45,422 | +0.09(+0.48%) |
Apr 10, 2023 | 17.43 | 18.20 | 17.43 | 17.95 | 45,948 | +0.38(+2.18%) |
Apr 06, 2023 | 17.34 | 17.66 | 17.34 | 17.56 | 23,981 | +0.02(+0.11%) |
Apr 05, 2023 | 18.04 | 18.04 | 17.54 | 17.54 | 45,405 | -0.44(-2.45%) |
Apr 04, 2023 | 18.34 | 18.34 | 17.87 | 17.98 | 47,245 | -0.20(-1.11%) |
Apr 03, 2023 | 17.41 | 18.21 | 17.38 | 18.19 | 131,291 | +0.76(+4.34%) |
Mar 31, 2023 | 17.32 | 17.50 | 17.01 | 17.43 | 69,836 | +0.28(+1.62%) |
Mar 30, 2023 | 17.67 | 17.82 | 17.08 | 17.15 | 84,819 | -0.51(-2.88%) |
Mar 29, 2023 | 18.21 | 18.33 | 17.06 | 17.66 | 87,550 | -0.40(-2.23%) |
Mar 28, 2023 | 18.16 | 18.21 | 17.75 | 18.06 | 44,860 | -0.05(-0.26%) |
Mar 27, 2023 | 18.09 | 18.30 | 18.09 | 18.11 | 23,380 | +0.26(+1.45%) |
Mar 24, 2023 | 17.97 | 18.35 | 17.73 | 17.85 | 130,961 | -0.14(-0.80%) |
Mar 23, 2023 | 18.17 | 18.59 | 17.98 | 17.99 | 52,432 | +0.02(+0.11%) |
Mar 22, 2023 | 17.62 | 18.35 | 17.62 | 17.97 | 47,107 | +0.23(+1.30%) |
Mar 21, 2023 | 18.74 | 18.90 | 17.74 | 17.74 | 91,525 | -0.94(-5.03%) |
Mar 20, 2023 | 18.64 | 18.95 | 18.62 | 18.68 | 22,959 | +0.04(+0.21%) |
Mar 17, 2023 | 19.40 | 19.67 | 18.31 | 18.65 | 46,218 | -1.03(-5.21%) |
Mar 16, 2023 | 18.97 | 19.75 | 18.83 | 19.67 | 29,834 | +0.54(+2.80%) |
Mar 15, 2023 | 19.33 | 19.49 | 19.05 | 19.13 | 28,062 | -0.62(-3.12%) |
Mar 14, 2023 | 19.74 | 19.84 | 19.55 | 19.75 | 27,581 | +0.45(+2.36%) |
Mar 13, 2023 | 19.57 | 19.63 | 19.21 | 19.30 | 36,644 | -0.58(-2.91%) |
Mar 10, 2023 | 20.00 | 20.21 | 19.68 | 19.87 | 85,200 | -0.18(-0.90%) |
Mar 09, 2023 | 19.90 | 20.27 | 19.90 | 20.05 | 46,937 | +0.06(+0.28%) |
Mar 08, 2023 | 19.64 | 20.00 | 19.44 | 20.00 | 37,552 | +0.52(+2.68%) |
Mar 07, 2023 | 19.09 | 19.62 | 19.09 | 19.48 | 29,440 | +0.24(+1.23%) |
Mar 06, 2023 | 19.66 | 19.66 | 18.99 | 19.24 | 39,938 | -0.44(-2.22%) |
Mar 03, 2023 | 20.13 | 20.14 | 19.60 | 19.67 | 18,764 | -0.26(-1.28%) |
Mar 02, 2023 | 20.46 | 20.47 | 19.93 | 19.93 | 23,357 | -0.76(-3.66%) |
Mar 01, 2023 | 20.94 | 20.94 | 19.46 | 20.69 | 32,669 | -0.15(-0.71%) |
Feb 28, 2023 | 20.60 | 20.85 | 20.50 | 20.84 | 21,366 | +0.34(+1.64%) |
Feb 27, 2023 | 20.38 | 20.50 | 19.95 | 20.50 | 29,503 | +0.30(+1.50%) |
Feb 24, 2023 | 19.93 | 20.25 | 19.85 | 20.20 | 29,540 | +0.04(+0.19%) |
Feb 23, 2023 | 19.90 | 20.18 | 19.84 | 20.16 | 29,260 | +0.43(+2.16%) |
Feb 22, 2023 | 19.73 | 19.84 | 19.58 | 19.73 | 58,272 | +0.16(+0.82%) |
Feb 21, 2023 | 20.03 | 20.35 | 19.57 | 19.57 | 26,587 | -0.68(-3.37%) |
Feb 17, 2023 | 19.81 | 20.27 | 19.46 | 20.25 | 36,560 | +0.28(+1.42%) |
Feb 16, 2023 | 19.58 | 20.02 | 19.44 | 19.97 | 51,272 | +0.32(+1.64%) |
Feb 15, 2023 | 19.12 | 19.79 | 19.11 | 19.65 | 27,363 | +0.18(+0.92%) |
Feb 14, 2023 | 19.87 | 20.05 | 19.44 | 19.47 | 37,438 | -0.56(-2.79%) |
Feb 13, 2023 | 19.96 | 20.12 | 19.96 | 20.03 | 18,563 | +0.27(+1.34%) |
Feb 10, 2023 | 19.75 | 19.98 | 19.75 | 19.76 | 27,407 | -0.11(-0.57%) |
Feb 09, 2023 | 20.00 | 20.13 | 19.87 | 19.87 | 32,814 | +0.06(+0.29%) |
Feb 08, 2023 | 19.60 | 19.86 | 19.52 | 19.82 | 37,127 | +0.03(+0.14%) |
Feb 07, 2023 | 19.68 | 19.93 | 19.44 | 19.79 | 30,515 | +0.15(+0.77%) |
Feb 06, 2023 | 20.04 | 20.04 | 19.54 | 19.64 | 53,934 | -0.39(-1.94%) |
Feb 03, 2023 | 19.86 | 20.25 | 19.61 | 20.03 | 28,116 | -0.03(-0.14%) |
Feb 02, 2023 | 19.84 | 20.39 | 19.14 | 20.05 | 45,739 | +0.37(+1.88%) |