Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.89 | 16.09 | 15.49 | 15.50 | 2,098,630 | -0.43(-2.70%) |
Jan 30, 2024 | 16.05 | 16.10 | 15.78 | 15.93 | 1,615,468 | -0.19(-1.18%) |
Jan 29, 2024 | 16.08 | 16.25 | 15.92 | 16.12 | 2,932,837 | -0.02(-0.12%) |
Jan 26, 2024 | 16.28 | 16.57 | 16.05 | 16.14 | 2,372,667 | -0.06(-0.37%) |
Jan 25, 2024 | 16.62 | 16.66 | 16.11 | 16.20 | 3,367,961 | -0.17(-1.04%) |
Jan 24, 2024 | 16.99 | 17.00 | 16.12 | 16.37 | 2,298,264 | -0.42(-2.50%) |
Jan 23, 2024 | 17.01 | 17.12 | 16.71 | 16.79 | 3,038,253 | -0.01(-0.06%) |
Jan 22, 2024 | 17.10 | 17.27 | 16.57 | 16.80 | 3,805,804 | -0.20(-1.18%) |
Jan 19, 2024 | 16.73 | 17.10 | 16.29 | 17.00 | 2,639,346 | +0.01(+0.06%) |
Jan 18, 2024 | 17.02 | 17.09 | 16.54 | 16.99 | 3,432,836 | +0.11(+0.65%) |
Jan 17, 2024 | 17.60 | 17.70 | 16.73 | 16.88 | 3,793,740 | -1.11(-6.17%) |
Jan 16, 2024 | 17.99 | 18.29 | 17.89 | 17.99 | 1,345,889 | -0.19(-1.05%) |
Jan 12, 2024 | 18.44 | 18.70 | 18.14 | 18.18 | 1,255,218 | +0.02(+0.11%) |
Jan 11, 2024 | 18.67 | 18.75 | 18.11 | 18.16 | 2,355,098 | -0.59(-3.15%) |
Jan 10, 2024 | 18.10 | 18.75 | 17.80 | 18.75 | 2,428,052 | +0.57(+3.14%) |
Jan 09, 2024 | 16.35 | 18.51 | 16.35 | 18.18 | 5,991,625 | -1.66(-8.37%) |
Jan 08, 2024 | 19.56 | 19.88 | 19.36 | 19.84 | 1,454,702 | +0.39(+2.01%) |
Jan 05, 2024 | 19.31 | 19.74 | 19.30 | 19.45 | 1,263,659 | -0.09(-0.46%) |
Jan 04, 2024 | 19.73 | 19.73 | 19.32 | 19.54 | 1,817,575 | +0.00(+0.00%) |
Jan 03, 2024 | 20.19 | 20.19 | 19.47 | 19.54 | 1,937,627 | -0.81(-3.98%) |
Jan 02, 2024 | 19.94 | 20.72 | 19.80 | 20.35 | 1,916,057 | +0.24(+1.19%) |
Dec 29, 2023 | 20.32 | 20.44 | 20.11 | 20.11 | 1,174,510 | -0.33(-1.61%) |
Dec 28, 2023 | 20.42 | 20.60 | 20.34 | 20.44 | 1,637,384 | -0.11(-0.54%) |
Dec 27, 2023 | 20.64 | 20.67 | 20.39 | 20.55 | 1,119,042 | +0.00(+0.00%) |
Dec 26, 2023 | 20.74 | 20.81 | 20.49 | 20.55 | 990,512 | -0.08(-0.39%) |
Dec 22, 2023 | 20.71 | 20.89 | 20.46 | 20.63 | 891,341 | -0.07(-0.34%) |
Dec 21, 2023 | 20.16 | 20.75 | 20.14 | 20.70 | 1,544,259 | +0.71(+3.55%) |
Dec 20, 2023 | 20.20 | 20.59 | 19.96 | 19.99 | 1,652,190 | -0.21(-1.04%) |
Dec 19, 2023 | 19.77 | 20.29 | 18.83 | 20.20 | 1,605,855 | +0.54(+2.75%) |
Dec 18, 2023 | 19.44 | 19.73 | 19.25 | 19.66 | 1,467,640 | +0.24(+1.24%) |
Dec 15, 2023 | 19.61 | 19.65 | 19.09 | 19.42 | 3,114,941 | -0.09(-0.46%) |
Dec 14, 2023 | 19.03 | 19.82 | 18.80 | 19.51 | 2,160,746 | +0.83(+4.44%) |
Dec 13, 2023 | 17.77 | 18.71 | 17.56 | 18.68 | 1,538,700 | +0.85(+4.77%) |
Dec 12, 2023 | 17.81 | 18.02 | 17.56 | 17.83 | 2,121,858 | +0.06(+0.34%) |
Dec 11, 2023 | 18.11 | 18.20 | 17.44 | 17.77 | 2,950,371 | -0.41(-2.26%) |
Dec 08, 2023 | 18.23 | 18.41 | 17.94 | 18.18 | 1,549,522 | -0.17(-0.93%) |
Dec 07, 2023 | 18.18 | 18.35 | 17.90 | 18.35 | 1,016,897 | +0.35(+1.94%) |
Dec 06, 2023 | 17.84 | 18.14 | 17.74 | 18.00 | 1,183,004 | +0.31(+1.75%) |
Dec 05, 2023 | 17.77 | 17.82 | 17.40 | 17.69 | 1,117,985 | -0.06(-0.34%) |
Dec 04, 2023 | 17.35 | 17.79 | 17.00 | 17.75 | 969,335 | +0.31(+1.78%) |
Dec 01, 2023 | 16.94 | 17.47 | 16.84 | 17.44 | 1,234,698 | +0.47(+2.77%) |
Nov 30, 2023 | 16.97 | 17.15 | 16.67 | 16.97 | 1,200,090 | +0.02(+0.12%) |
Nov 29, 2023 | 16.75 | 17.14 | 16.72 | 16.95 | 1,629,026 | +0.35(+2.11%) |
Nov 28, 2023 | 16.62 | 16.80 | 16.46 | 16.60 | 1,446,517 | -0.18(-1.07%) |
Nov 27, 2023 | 16.80 | 16.91 | 16.45 | 16.78 | 2,228,720 | -0.08(-0.47%) |
Nov 24, 2023 | 16.63 | 16.92 | 16.58 | 16.86 | 537,349 | +0.17(+1.02%) |
Nov 22, 2023 | 16.66 | 16.88 | 16.52 | 16.69 | 955,567 | +0.18(+1.09%) |
Nov 21, 2023 | 16.25 | 16.61 | 16.23 | 16.51 | 1,492,051 | +0.23(+1.41%) |
Nov 20, 2023 | 16.08 | 16.38 | 16.05 | 16.28 | 1,095,260 | +0.13(+0.80%) |
Nov 17, 2023 | 16.07 | 16.20 | 15.88 | 16.15 | 1,133,713 | +0.20(+1.25%) |
Nov 16, 2023 | 16.32 | 16.32 | 15.76 | 15.95 | 1,142,785 | -0.19(-1.18%) |
Nov 15, 2023 | 15.84 | 16.31 | 15.80 | 16.14 | 1,466,111 | +0.24(+1.51%) |
Nov 14, 2023 | 15.16 | 15.94 | 15.15 | 15.90 | 2,260,120 | +1.25(+8.53%) |
Nov 13, 2023 | 14.99 | 15.09 | 14.58 | 14.65 | 1,326,569 | -0.45(-2.98%) |
Nov 10, 2023 | 15.15 | 15.35 | 14.77 | 15.10 | 1,678,589 | +0.00(+0.00%) |
Nov 09, 2023 | 15.60 | 15.72 | 15.06 | 15.10 | 1,101,374 | -0.41(-2.64%) |
Nov 08, 2023 | 15.76 | 15.90 | 15.43 | 15.51 | 1,180,512 | -0.20(-1.27%) |
Nov 07, 2023 | 15.77 | 15.84 | 15.48 | 15.71 | 1,257,822 | -0.11(-0.70%) |
Nov 06, 2023 | 15.79 | 15.93 | 15.69 | 15.82 | 1,223,396 | +0.00(+0.00%) |
Nov 03, 2023 | 15.80 | 16.18 | 15.63 | 15.82 | 1,576,200 | +0.38(+2.46%) |
Nov 02, 2023 | 15.02 | 15.47 | 14.66 | 15.44 | 2,345,584 | +0.67(+4.54%) |
Nov 01, 2023 | 14.84 | 15.00 | 14.44 | 14.77 | 1,678,911 | -0.12(-0.81%) |
Oct 31, 2023 | 15.09 | 15.29 | 14.80 | 14.89 | 1,158,955 | -0.17(-1.13%) |
Oct 30, 2023 | 15.51 | 15.51 | 14.88 | 15.06 | 1,369,031 | -0.26(-1.70%) |
Oct 27, 2023 | 15.53 | 15.63 | 15.06 | 15.32 | 2,721,311 | -0.16(-1.03%) |
Oct 26, 2023 | 15.22 | 15.67 | 15.13 | 15.48 | 1,663,152 | +0.53(+3.55%) |
Oct 25, 2023 | 15.01 | 15.26 | 14.92 | 14.95 | 1,320,952 | -0.25(-1.64%) |
Oct 24, 2023 | 15.02 | 15.29 | 14.97 | 15.20 | 1,382,838 | +0.16(+1.06%) |
Oct 23, 2023 | 14.98 | 15.30 | 14.90 | 15.04 | 1,319,077 | -0.01(-0.07%) |
Oct 20, 2023 | 15.04 | 15.31 | 14.96 | 15.05 | 2,056,815 | +0.06(+0.40%) |
Oct 19, 2023 | 15.34 | 15.40 | 14.74 | 14.99 | 2,845,790 | -0.35(-2.28%) |
Oct 18, 2023 | 15.00 | 15.62 | 14.98 | 15.34 | 2,028,866 | +0.19(+1.25%) |
Oct 17, 2023 | 15.27 | 15.38 | 14.86 | 15.15 | 3,019,473 | -0.24(-1.56%) |
Oct 16, 2023 | 15.45 | 15.73 | 14.93 | 15.39 | 2,674,592 | -0.08(-0.52%) |
Oct 13, 2023 | 15.09 | 15.76 | 15.05 | 15.47 | 3,221,821 | +0.50(+3.34%) |
Oct 12, 2023 | 15.50 | 15.66 | 14.95 | 14.97 | 3,079,809 | +0.00(+0.00%) |
Oct 11, 2023 | 16.00 | 16.13 | 14.80 | 14.97 | 3,350,866 | -1.09(-6.79%) |
Oct 10, 2023 | 17.18 | 17.21 | 16.00 | 16.06 | 3,244,725 | -0.90(-5.31%) |
Oct 09, 2023 | 17.00 | 17.10 | 16.68 | 16.96 | 1,150,535 | -0.17(-0.99%) |
Oct 06, 2023 | 17.01 | 17.17 | 16.88 | 17.13 | 1,606,651 | -0.09(-0.52%) |
Oct 05, 2023 | 17.34 | 17.42 | 17.03 | 17.22 | 1,301,708 | -0.25(-1.43%) |
Oct 04, 2023 | 17.46 | 17.54 | 17.06 | 17.47 | 1,496,384 | -0.02(-0.11%) |
Oct 03, 2023 | 17.55 | 17.96 | 17.39 | 17.49 | 1,933,267 | -0.17(-0.96%) |
Oct 02, 2023 | 18.50 | 18.50 | 17.52 | 17.66 | 1,776,341 | -0.88(-4.75%) |
Sep 29, 2023 | 18.56 | 18.88 | 18.45 | 18.54 | 1,375,347 | +0.14(+0.76%) |
Sep 28, 2023 | 18.47 | 18.82 | 18.26 | 18.40 | 1,376,765 | -0.11(-0.59%) |
Sep 27, 2023 | 18.72 | 18.91 | 18.13 | 18.51 | 1,369,058 | -0.09(-0.48%) |
Sep 26, 2023 | 19.34 | 19.57 | 18.57 | 18.60 | 1,356,076 | -0.86(-4.42%) |
Sep 25, 2023 | 19.23 | 19.48 | 19.23 | 19.46 | 996,861 | +0.40(+2.10%) |
Sep 22, 2023 | 19.36 | 19.42 | 18.99 | 19.06 | 1,273,547 | -0.25(-1.29%) |
Sep 21, 2023 | 19.71 | 19.74 | 19.29 | 19.31 | 876,642 | -0.59(-2.96%) |
Sep 20, 2023 | 20.45 | 20.46 | 19.90 | 19.90 | 929,034 | -0.40(-1.97%) |
Sep 19, 2023 | 20.31 | 20.43 | 19.93 | 20.30 | 1,086,903 | -0.07(-0.34%) |
Sep 18, 2023 | 20.79 | 20.81 | 20.22 | 20.37 | 1,100,262 | -0.39(-1.88%) |
Sep 15, 2023 | 21.35 | 21.36 | 20.61 | 20.76 | 5,966,054 | -0.56(-2.63%) |
Sep 14, 2023 | 21.58 | 21.88 | 21.20 | 21.32 | 1,904,167 | -0.11(-0.49%) |
Sep 13, 2023 | 20.57 | 21.43 | 20.48 | 21.43 | 2,238,924 | +0.91(+4.41%) |
Sep 12, 2023 | 19.68 | 20.52 | 19.54 | 20.52 | 2,350,624 | +0.70(+3.53%) |
Sep 11, 2023 | 19.63 | 20.16 | 19.35 | 19.82 | 1,800,516 | +0.32(+1.61%) |
Sep 08, 2023 | 19.36 | 19.77 | 19.25 | 19.50 | 2,075,273 | +0.13(+0.70%) |
Sep 07, 2023 | 21.50 | 21.50 | 19.22 | 19.37 | 2,808,649 | -2.94(-13.18%) |
Sep 06, 2023 | 22.05 | 22.36 | 21.77 | 22.31 | 1,263,271 | +0.31(+1.41%) |
Sep 05, 2023 | 23.09 | 23.27 | 21.46 | 22.00 | 2,310,388 | -1.33(-5.70%) |
Sep 01, 2023 | 23.30 | 23.64 | 23.18 | 23.33 | 1,048,710 | +0.21(+0.91%) |
Aug 31, 2023 | 23.04 | 23.23 | 22.97 | 23.12 | 1,011,307 | +0.07(+0.30%) |
Aug 30, 2023 | 22.87 | 23.11 | 22.52 | 23.05 | 1,250,591 | +0.10(+0.44%) |
Aug 29, 2023 | 22.91 | 23.23 | 22.73 | 22.95 | 1,117,095 | +0.04(+0.17%) |
Aug 28, 2023 | 22.90 | 23.25 | 22.82 | 22.91 | 857,977 | +0.16(+0.70%) |
Aug 25, 2023 | 22.72 | 22.95 | 22.41 | 22.75 | 983,673 | +0.13(+0.57%) |
Aug 24, 2023 | 23.25 | 23.31 | 22.54 | 22.62 | 868,187 | -0.56(-2.42%) |
Aug 23, 2023 | 22.51 | 23.25 | 22.43 | 23.18 | 1,023,810 | +0.71(+3.16%) |
Aug 22, 2023 | 22.80 | 22.98 | 22.34 | 22.47 | 1,001,075 | -0.30(-1.32%) |
Aug 21, 2023 | 22.48 | 22.84 | 22.43 | 22.77 | 767,991 | +0.27(+1.20%) |
Aug 18, 2023 | 22.33 | 22.77 | 22.23 | 22.50 | 1,106,479 | -0.05(-0.22%) |
Aug 17, 2023 | 23.08 | 23.12 | 22.45 | 22.55 | 1,007,398 | -0.53(-2.30%) |
Aug 16, 2023 | 23.79 | 23.86 | 23.04 | 23.08 | 1,095,007 | -0.76(-3.19%) |
Aug 15, 2023 | 23.61 | 24.09 | 23.50 | 23.84 | 1,121,523 | +0.23(+0.97%) |
Aug 14, 2023 | 22.75 | 23.80 | 22.64 | 23.61 | 1,994,634 | +1.11(+4.93%) |
Aug 11, 2023 | 21.99 | 22.57 | 21.91 | 22.50 | 1,084,355 | +0.39(+1.76%) |
Aug 10, 2023 | 22.35 | 22.59 | 22.04 | 22.11 | 1,040,542 | -0.16(-0.72%) |
Aug 09, 2023 | 22.54 | 22.55 | 22.16 | 22.27 | 977,289 | -0.31(-1.37%) |
Aug 08, 2023 | 22.70 | 22.70 | 22.16 | 22.58 | 946,079 | -0.33(-1.44%) |
Aug 07, 2023 | 23.04 | 23.42 | 22.64 | 22.91 | 985,988 | +0.08(+0.35%) |
Aug 04, 2023 | 22.34 | 22.97 | 22.20 | 22.83 | 1,157,783 | +0.41(+1.83%) |
Aug 03, 2023 | 22.55 | 22.63 | 22.32 | 22.42 | 857,992 | -0.18(-0.80%) |
Aug 02, 2023 | 22.43 | 22.75 | 22.16 | 22.60 | 1,383,956 | +0.02(+0.09%) |
Aug 01, 2023 | 22.94 | 22.94 | 22.02 | 22.58 | 1,693,592 | -0.61(-2.63%) |
Jul 31, 2023 | 23.11 | 23.32 | 22.90 | 23.19 | 1,212,013 | +0.10(+0.43%) |
Jul 28, 2023 | 22.53 | 23.29 | 22.53 | 23.09 | 1,314,678 | +0.84(+3.78%) |
Jul 27, 2023 | 23.10 | 23.33 | 21.96 | 22.25 | 1,845,081 | -0.33(-1.46%) |
Jul 26, 2023 | 22.03 | 22.68 | 21.93 | 22.58 | 1,408,094 | +0.40(+1.80%) |
Jul 25, 2023 | 21.95 | 22.33 | 21.65 | 22.18 | 1,416,131 | +0.11(+0.50%) |
Jul 24, 2023 | 22.47 | 22.64 | 22.04 | 22.07 | 910,077 | -0.49(-2.17%) |
Jul 21, 2023 | 22.44 | 22.78 | 22.32 | 22.56 | 2,021,629 | +0.19(+0.85%) |
Jul 20, 2023 | 22.42 | 22.84 | 22.31 | 22.37 | 1,180,800 | -0.27(-1.19%) |
Jul 19, 2023 | 23.00 | 23.14 | 22.57 | 22.64 | 1,293,754 | -0.31(-1.35%) |
Jul 18, 2023 | 22.79 | 23.07 | 22.55 | 22.95 | 1,739,649 | +0.19(+0.83%) |
Jul 17, 2023 | 22.74 | 22.80 | 22.35 | 22.76 | 786,785 | +0.02(+0.09%) |
Jul 14, 2023 | 22.46 | 22.75 | 22.36 | 22.74 | 781,651 | +0.27(+1.20%) |
Jul 13, 2023 | 22.34 | 22.48 | 22.02 | 22.47 | 708,629 | +0.15(+0.67%) |
Jul 12, 2023 | 22.19 | 22.54 | 22.12 | 22.32 | 1,205,649 | +0.41(+1.87%) |
Jul 11, 2023 | 21.55 | 21.97 | 21.54 | 21.91 | 733,697 | +0.37(+1.72%) |
Jul 10, 2023 | 21.30 | 21.72 | 21.27 | 21.54 | 857,113 | +0.24(+1.13%) |
Jul 07, 2023 | 21.27 | 21.59 | 21.25 | 21.30 | 829,577 | +0.08(+0.38%) |
Jul 06, 2023 | 21.14 | 21.33 | 20.88 | 21.22 | 1,078,391 | -0.19(-0.89%) |
Jul 05, 2023 | 21.50 | 21.71 | 21.22 | 21.41 | 1,496,380 | -0.15(-0.70%) |
Jul 03, 2023 | 21.63 | 21.69 | 21.38 | 21.56 | 1,097,014 | -0.19(-0.87%) |
Jun 30, 2023 | 22.17 | 22.18 | 21.66 | 21.75 | 1,699,727 | -0.20(-0.91%) |
Jun 29, 2023 | 21.54 | 21.97 | 21.46 | 21.95 | 1,307,460 | +0.41(+1.90%) |
Jun 28, 2023 | 21.39 | 21.55 | 21.25 | 21.54 | 1,098,276 | +0.12(+0.56%) |
Jun 27, 2023 | 21.38 | 21.47 | 21.12 | 21.42 | 1,119,314 | +0.04(+0.19%) |
Jun 26, 2023 | 21.60 | 21.75 | 21.24 | 21.38 | 3,356,537 | -0.31(-1.43%) |
Jun 23, 2023 | 21.50 | 21.93 | 21.27 | 21.69 | 9,781,415 | +0.18(+0.84%) |
Jun 22, 2023 | 21.72 | 21.81 | 21.37 | 21.51 | 2,175,846 | -0.19(-0.88%) |
Jun 21, 2023 | 21.50 | 21.73 | 21.16 | 21.70 | 5,408,398 | +0.14(+0.65%) |
Jun 20, 2023 | 20.66 | 21.60 | 20.50 | 21.56 | 3,013,415 | +0.79(+3.80%) |
Jun 16, 2023 | 20.18 | 20.86 | 20.01 | 20.77 | 3,518,636 | +0.96(+4.85%) |
Jun 15, 2023 | 19.36 | 19.84 | 19.19 | 19.81 | 1,298,742 | +2.65(+15.44%) |
May 08, 2023 | 17.34 | 17.50 | 17.02 | 17.16 | 1,772,102 | -0.28(-1.61%) |
May 05, 2023 | 17.64 | 17.77 | 17.36 | 17.44 | 1,117,817 | +0.03(+0.17%) |
May 04, 2023 | 17.42 | 17.52 | 17.17 | 17.41 | 1,122,248 | -0.06(-0.34%) |
May 03, 2023 | 17.03 | 17.89 | 17.03 | 17.47 | 1,156,706 | +0.53(+3.13%) |
May 02, 2023 | 17.20 | 17.20 | 16.68 | 16.94 | 967,296 | -0.35(-2.02%) |
May 01, 2023 | 17.10 | 17.36 | 17.01 | 17.29 | 979,743 | +0.07(+0.41%) |
Apr 28, 2023 | 17.18 | 17.51 | 17.12 | 17.22 | 782,939 | +0.09(+0.53%) |
Apr 27, 2023 | 16.95 | 17.13 | 16.82 | 17.13 | 724,824 | +0.31(+1.84%) |
Apr 26, 2023 | 16.69 | 16.94 | 16.54 | 16.82 | 1,272,898 | +0.02(+0.12%) |
Apr 25, 2023 | 17.13 | 17.24 | 16.74 | 16.80 | 1,144,552 | -0.56(-3.23%) |
Apr 24, 2023 | 17.40 | 17.45 | 17.21 | 17.36 | 733,622 | +0.05(+0.29%) |
Apr 21, 2023 | 16.76 | 17.33 | 16.57 | 17.31 | 1,037,335 | +0.69(+4.15%) |
Apr 20, 2023 | 16.62 | 16.71 | 16.34 | 16.62 | 1,367,918 | -0.17(-1.01%) |
Apr 19, 2023 | 16.20 | 16.95 | 16.12 | 16.79 | 1,890,763 | +0.50(+3.07%) |
Apr 18, 2023 | 16.41 | 16.42 | 15.97 | 16.29 | 1,684,738 | -0.09(-0.55%) |
Apr 17, 2023 | 15.99 | 16.39 | 15.86 | 16.38 | 1,357,715 | +0.28(+1.74%) |
Apr 14, 2023 | 16.59 | 16.65 | 16.05 | 16.10 | 1,501,403 | -0.54(-3.25%) |
Apr 13, 2023 | 16.93 | 17.06 | 16.46 | 16.64 | 2,200,501 | -0.31(-1.83%) |
Apr 12, 2023 | 17.77 | 17.84 | 16.95 | 16.95 | 1,352,315 | -0.60(-3.42%) |
Apr 11, 2023 | 17.35 | 17.67 | 17.10 | 17.55 | 1,279,753 | +0.25(+1.45%) |
Apr 10, 2023 | 17.00 | 17.31 | 16.85 | 17.30 | 1,531,291 | +0.19(+1.11%) |
Apr 06, 2023 | 17.67 | 17.87 | 17.09 | 17.11 | 1,529,491 | -0.51(-2.89%) |
Apr 05, 2023 | 17.75 | 17.80 | 17.59 | 17.62 | 1,426,526 | -0.20(-1.12%) |
Apr 04, 2023 | 17.62 | 17.87 | 17.49 | 17.82 | 1,552,032 | +0.16(+0.91%) |
Apr 03, 2023 | 18.40 | 18.40 | 17.65 | 17.66 | 2,036,696 | -0.86(-4.64%) |
Mar 31, 2023 | 17.41 | 18.56 | 17.41 | 18.52 | 2,379,926 | +1.07(+6.13%) |
Mar 30, 2023 | 18.10 | 18.25 | 16.75 | 17.45 | 3,912,390 | -1.04(-5.62%) |
Mar 29, 2023 | 18.52 | 18.57 | 18.21 | 18.49 | 1,925,580 | +0.23(+1.26%) |
Mar 28, 2023 | 18.21 | 18.41 | 18.01 | 18.26 | 965,528 | -0.04(-0.22%) |
Mar 27, 2023 | 18.42 | 18.61 | 18.09 | 18.30 | 871,816 | +0.09(+0.49%) |
Mar 24, 2023 | 18.14 | 18.62 | 18.02 | 18.21 | 1,747,425 | -0.08(-0.44%) |
Mar 23, 2023 | 18.50 | 18.77 | 18.14 | 18.29 | 937,779 | -0.06(-0.33%) |
Mar 22, 2023 | 18.87 | 19.11 | 18.34 | 18.35 | 1,072,068 | -0.56(-2.96%) |
Mar 21, 2023 | 18.40 | 18.93 | 18.25 | 18.91 | 1,641,925 | +0.78(+4.30%) |
Mar 20, 2023 | 18.52 | 18.62 | 17.97 | 18.13 | 1,002,090 | -0.35(-1.89%) |
Mar 17, 2023 | 18.44 | 18.55 | 18.12 | 18.48 | 2,680,032 | +0.05(+0.27%) |
Mar 16, 2023 | 17.86 | 18.50 | 17.76 | 18.43 | 1,477,006 | +0.42(+2.33%) |
Mar 15, 2023 | 17.72 | 18.05 | 17.54 | 18.01 | 1,513,691 | -0.09(-0.50%) |
Mar 14, 2023 | 18.60 | 18.60 | 17.75 | 18.10 | 1,393,943 | +0.04(+0.22%) |
Mar 13, 2023 | 17.17 | 18.18 | 16.81 | 18.06 | 2,059,689 | +0.74(+4.27%) |
Mar 10, 2023 | 17.89 | 18.02 | 17.11 | 17.32 | 1,479,051 | -0.55(-3.08%) |
Mar 09, 2023 | 18.61 | 18.74 | 17.87 | 17.87 | 1,129,941 | -0.63(-3.41%) |
Mar 08, 2023 | 18.52 | 18.55 | 18.20 | 18.50 | 898,342 | +0.15(+0.82%) |
Mar 07, 2023 | 18.41 | 18.48 | 18.12 | 18.35 | 1,165,579 | -0.11(-0.60%) |
Mar 06, 2023 | 19.06 | 19.22 | 18.41 | 18.46 | 1,100,697 | -0.62(-3.25%) |
Mar 03, 2023 | 19.02 | 19.26 | 18.78 | 19.08 | 1,300,593 | +0.31(+1.65%) |
Mar 02, 2023 | 18.11 | 18.80 | 17.93 | 18.77 | 1,482,030 | +0.41(+2.23%) |
Mar 01, 2023 | 17.69 | 18.65 | 17.69 | 18.36 | 2,308,849 | +0.67(+3.79%) |
Feb 28, 2023 | 18.46 | 18.57 | 17.57 | 17.69 | 3,279,512 | -0.97(-5.20%) |
Feb 27, 2023 | 18.85 | 18.93 | 18.61 | 18.66 | 1,050,460 | +0.05(+0.27%) |
Feb 24, 2023 | 18.65 | 18.84 | 18.43 | 18.61 | 1,419,691 | -0.42(-2.21%) |
Feb 23, 2023 | 19.44 | 19.50 | 18.84 | 19.03 | 1,166,056 | -0.30(-1.55%) |
Feb 22, 2023 | 19.47 | 19.64 | 19.22 | 19.33 | 1,239,756 | -0.19(-0.97%) |
Feb 21, 2023 | 20.01 | 20.11 | 19.38 | 19.52 | 1,866,607 | -0.83(-4.08%) |
Feb 17, 2023 | 20.31 | 20.42 | 20.06 | 20.35 | 1,274,000 | +0.13(+0.64%) |
Feb 16, 2023 | 20.01 | 20.57 | 19.88 | 20.22 | 1,703,935 | -0.19(-0.93%) |
Feb 15, 2023 | 20.18 | 20.56 | 20.09 | 20.41 | 1,137,176 | +0.04(+0.20%) |
Feb 14, 2023 | 19.99 | 20.45 | 19.83 | 20.37 | 1,683,032 | +0.32(+1.60%) |
Feb 13, 2023 | 19.60 | 20.07 | 19.46 | 20.05 | 2,150,868 | +0.41(+2.09%) |
Feb 10, 2023 | 19.73 | 19.82 | 19.50 | 19.64 | 1,847,658 | -0.19(-0.96%) |
Feb 09, 2023 | 20.07 | 20.13 | 19.63 | 19.83 | 1,833,526 | -0.17(-0.85%) |
Feb 08, 2023 | 20.26 | 20.26 | 19.84 | 20.00 | 1,420,226 | -0.39(-1.91%) |
Feb 07, 2023 | 19.78 | 20.48 | 19.60 | 20.39 | 1,814,944 | +0.50(+2.51%) |
Feb 06, 2023 | 19.95 | 20.05 | 19.77 | 19.89 | 1,616,099 | -0.40(-1.97%) |
Feb 03, 2023 | 20.71 | 21.00 | 20.23 | 20.29 | 2,086,608 | -0.81(-3.84%) |
Feb 02, 2023 | 21.18 | 21.49 | 20.74 | 21.10 | 3,329,916 | +0.23(+1.10%) |