Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.63 | 19.63 | 18.85 | 18.85 | 12,360 | -0.88(-4.47%) |
Jan 30, 2024 | 19.68 | 19.73 | 19.68 | 19.73 | 6,469 | +0.05(+0.25%) |
Jan 29, 2024 | 19.79 | 19.99 | 19.68 | 19.68 | 32,405 | -0.50(-2.46%) |
Jan 26, 2024 | 20.32 | 20.32 | 20.00 | 20.18 | 7,750 | +0.08(+0.39%) |
Jan 25, 2024 | 20.01 | 20.25 | 19.78 | 20.10 | 13,279 | +0.40(+2.01%) |
Jan 24, 2024 | 19.54 | 19.99 | 19.54 | 19.70 | 13,042 | +0.02(+0.10%) |
Jan 23, 2024 | 19.72 | 20.00 | 19.63 | 19.68 | 22,600 | +0.10(+0.51%) |
Jan 22, 2024 | 19.71 | 19.71 | 19.48 | 19.58 | 5,797 | +0.31(+1.59%) |
Jan 19, 2024 | 18.81 | 19.31 | 18.81 | 19.28 | 4,780 | +0.63(+3.40%) |
Jan 18, 2024 | 18.43 | 19.15 | 18.43 | 18.64 | 5,995 | +0.19(+1.02%) |
Jan 17, 2024 | 18.38 | 18.78 | 16.55 | 18.45 | 5,179 | -0.14(-0.75%) |
Jan 16, 2024 | 19.04 | 19.04 | 18.59 | 18.59 | 7,003 | -0.58(-3.00%) |
Jan 12, 2024 | 19.20 | 19.23 | 18.92 | 19.17 | 5,913 | +0.08(+0.42%) |
Jan 11, 2024 | 18.87 | 19.12 | 18.87 | 19.09 | 9,021 | -0.11(-0.57%) |
Jan 10, 2024 | 19.71 | 19.71 | 19.19 | 19.20 | 27,431 | -0.52(-2.62%) |
Jan 09, 2024 | 19.45 | 19.77 | 19.45 | 19.71 | 18,724 | -0.01(-0.05%) |
Jan 08, 2024 | 19.82 | 19.82 | 19.63 | 19.72 | 7,526 | -0.08(-0.40%) |
Jan 05, 2024 | 19.58 | 20.07 | 19.58 | 19.80 | 44,329 | +0.17(+0.86%) |
Jan 04, 2024 | 19.60 | 19.83 | 19.58 | 19.63 | 18,014 | +0.18(+0.92%) |
Jan 03, 2024 | 20.29 | 20.33 | 19.35 | 19.46 | 20,628 | -0.84(-4.15%) |
Jan 02, 2024 | 19.44 | 20.33 | 19.44 | 20.30 | 36,569 | +0.45(+2.25%) |
Dec 29, 2023 | 20.23 | 20.33 | 19.85 | 19.85 | 9,752 | -0.21(-1.04%) |
Dec 28, 2023 | 19.84 | 20.33 | 19.83 | 20.06 | 19,471 | -0.07(-0.34%) |
Dec 27, 2023 | 19.71 | 20.38 | 19.71 | 20.13 | 10,570 | +0.39(+1.96%) |
Dec 26, 2023 | 19.27 | 20.26 | 19.27 | 19.74 | 18,116 | +0.07(+0.35%) |
Dec 22, 2023 | 20.69 | 20.69 | 19.09 | 19.67 | 30,087 | -0.06(-0.30%) |
Dec 21, 2023 | 19.55 | 20.40 | 19.55 | 19.73 | 17,425 | +0.33(+1.69%) |
Dec 20, 2023 | 19.25 | 20.05 | 19.25 | 19.41 | 29,157 | +0.16(+0.82%) |
Dec 19, 2023 | 18.99 | 19.34 | 18.53 | 19.25 | 33,064 | +0.39(+2.05%) |
Dec 18, 2023 | 19.33 | 19.68 | 18.86 | 18.86 | 35,047 | -0.48(-2.46%) |
Dec 15, 2023 | 19.28 | 19.72 | 18.63 | 19.34 | 92,052 | +0.40(+2.09%) |
Dec 14, 2023 | 18.76 | 19.72 | 18.72 | 18.94 | 20,821 | +0.61(+3.36%) |
Dec 13, 2023 | 18.03 | 19.51 | 17.80 | 18.32 | 77,871 | +0.42(+2.36%) |
Dec 12, 2023 | 18.00 | 18.24 | 17.90 | 17.90 | 6,383 | +0.24(+1.34%) |
Dec 11, 2023 | 17.70 | 17.90 | 17.53 | 17.67 | 12,754 | -0.32(-1.80%) |
Dec 08, 2023 | 17.26 | 18.20 | 17.14 | 17.99 | 13,905 | +0.73(+4.22%) |
Dec 07, 2023 | 16.93 | 17.26 | 16.82 | 17.26 | 107,715 | +0.43(+2.57%) |
Dec 06, 2023 | 16.74 | 17.48 | 16.63 | 16.83 | 7,502 | -0.17(-0.98%) |
Dec 05, 2023 | 17.25 | 17.25 | 16.94 | 17.00 | 6,973 | -0.19(-1.09%) |
Dec 04, 2023 | 16.28 | 17.18 | 16.28 | 17.18 | 7,023 | +0.76(+4.61%) |
Dec 01, 2023 | 16.12 | 16.57 | 16.08 | 16.43 | 41,704 | +0.01(+0.06%) |
Nov 30, 2023 | 16.81 | 16.83 | 16.19 | 16.42 | 11,786 | -0.15(-0.89%) |
Nov 29, 2023 | 16.62 | 16.62 | 16.48 | 16.56 | 10,591 | +0.02(+0.12%) |
Nov 28, 2023 | 16.70 | 16.71 | 16.54 | 16.54 | 7,790 | -0.11(-0.65%) |
Nov 27, 2023 | 16.47 | 16.92 | 16.01 | 16.65 | 11,781 | +0.28(+1.68%) |
Nov 24, 2023 | 16.23 | 16.38 | 16.18 | 16.38 | 3,589 | +0.23(+1.40%) |
Nov 22, 2023 | 16.16 | 16.17 | 16.15 | 16.15 | 3,366 | +0.01(+0.06%) |
Nov 21, 2023 | 16.23 | 16.23 | 16.14 | 16.14 | 8,681 | -0.08(-0.49%) |
Nov 20, 2023 | 16.03 | 16.23 | 15.84 | 16.22 | 8,948 | +0.01(+0.06%) |
Nov 17, 2023 | 16.37 | 16.38 | 16.17 | 16.21 | 18,831 | -0.03(-0.18%) |
Nov 16, 2023 | 16.30 | 16.38 | 15.74 | 16.24 | 5,212 | +0.10(+0.61%) |
Nov 15, 2023 | 16.34 | 16.38 | 16.06 | 16.14 | 12,818 | -0.14(-0.85%) |
Nov 14, 2023 | 15.74 | 16.38 | 15.62 | 16.28 | 59,381 | +0.65(+4.15%) |
Nov 13, 2023 | 15.61 | 15.74 | 15.49 | 15.63 | 7,070 | +0.00(+0.00%) |
Nov 10, 2023 | 15.57 | 15.73 | 15.49 | 15.63 | 13,315 | +0.20(+1.27%) |
Nov 09, 2023 | 15.32 | 15.56 | 15.07 | 15.43 | 14,982 | +0.09(+0.58%) |
Nov 08, 2023 | 15.67 | 15.67 | 14.93 | 15.34 | 12,877 | -0.41(-2.62%) |
Nov 07, 2023 | 15.98 | 16.10 | 15.70 | 15.76 | 11,757 | -0.24(-1.48%) |
Nov 06, 2023 | 16.10 | 16.23 | 15.90 | 15.99 | 10,438 | -0.22(-1.33%) |
Nov 03, 2023 | 16.38 | 16.38 | 15.99 | 16.21 | 15,752 | +0.07(+0.43%) |
Nov 02, 2023 | 16.00 | 16.35 | 15.37 | 16.14 | 235,929 | +0.37(+2.37%) |
Nov 01, 2023 | 16.38 | 16.38 | 15.74 | 15.77 | 12,734 | -0.61(-3.72%) |
Oct 31, 2023 | 16.23 | 16.72 | 15.74 | 16.38 | 23,952 | +0.22(+1.34%) |
Oct 30, 2023 | 15.10 | 16.37 | 15.10 | 16.16 | 20,408 | +1.25(+8.38%) |
Oct 27, 2023 | 15.64 | 15.74 | 14.81 | 14.91 | 22,868 | -0.65(-4.17%) |
Oct 26, 2023 | 14.55 | 15.56 | 14.25 | 15.56 | 24,390 | +1.24(+8.65%) |
Oct 25, 2023 | 14.14 | 14.56 | 14.07 | 14.32 | 11,839 | +0.03(+0.21%) |
Oct 24, 2023 | 14.27 | 14.53 | 14.15 | 14.29 | 9,905 | -0.08(-0.55%) |
Oct 23, 2023 | 14.31 | 14.52 | 14.27 | 14.37 | 19,864 | +0.09(+0.62%) |
Oct 20, 2023 | 14.32 | 14.47 | 14.18 | 14.28 | 9,757 | +0.02(+0.14%) |
Oct 19, 2023 | 14.44 | 14.55 | 14.26 | 14.26 | 8,244 | -0.06(-0.41%) |
Oct 18, 2023 | 14.54 | 14.74 | 14.26 | 14.32 | 14,169 | -0.49(-3.32%) |
Oct 17, 2023 | 14.76 | 15.04 | 14.76 | 14.81 | 13,553 | +0.10(+0.67%) |
Oct 16, 2023 | 14.88 | 15.05 | 14.71 | 14.71 | 14,367 | -0.19(-1.25%) |
Oct 13, 2023 | 15.41 | 15.41 | 14.77 | 14.90 | 14,887 | -0.43(-2.82%) |
Oct 12, 2023 | 15.10 | 15.34 | 15.10 | 15.33 | 10,508 | +0.03(+0.19%) |
Oct 11, 2023 | 14.99 | 15.35 | 14.96 | 15.30 | 5,246 | +0.32(+2.17%) |
Oct 10, 2023 | 15.07 | 15.25 | 14.83 | 14.98 | 10,839 | -0.08(-0.52%) |
Oct 09, 2023 | 15.28 | 15.58 | 15.05 | 15.06 | 17,472 | -0.22(-1.42%) |
Oct 06, 2023 | 15.25 | 15.47 | 15.22 | 15.28 | 9,860 | +0.07(+0.45%) |
Oct 05, 2023 | 14.75 | 15.22 | 14.75 | 15.21 | 18,588 | +0.42(+2.86%) |
Oct 04, 2023 | 14.78 | 14.86 | 14.71 | 14.78 | 9,505 | +0.17(+1.14%) |
Oct 03, 2023 | 14.53 | 14.74 | 14.21 | 14.62 | 13,822 | +0.11(+0.75%) |
Oct 02, 2023 | 14.78 | 14.94 | 14.33 | 14.51 | 11,814 | -0.26(-1.73%) |
Sep 29, 2023 | 14.71 | 15.09 | 14.51 | 14.76 | 14,264 | +0.08(+0.54%) |
Sep 28, 2023 | 14.95 | 15.13 | 14.55 | 14.69 | 14,006 | -0.26(-1.71%) |
Sep 27, 2023 | 15.83 | 15.83 | 14.94 | 14.94 | 20,990 | -0.26(-1.68%) |
Sep 26, 2023 | 15.53 | 15.53 | 15.16 | 15.20 | 24,479 | -0.15(-0.96%) |
Sep 25, 2023 | 15.74 | 15.48 | 15.34 | 15.34 | 10,385 | +0.34(+2.30%) |
Sep 22, 2023 | 15.08 | 15.22 | 14.95 | 15.00 | 28,958 | +0.05(+0.33%) |
Sep 21, 2023 | 15.15 | 15.23 | 14.86 | 14.95 | 15,301 | -0.21(-1.36%) |
Sep 20, 2023 | 15.26 | 15.32 | 15.10 | 15.16 | 13,193 | +0.05(+0.33%) |
Sep 19, 2023 | 15.03 | 15.25 | 14.77 | 15.11 | 11,208 | +0.17(+1.12%) |
Sep 18, 2023 | 15.17 | 15.44 | 14.94 | 14.94 | 14,194 | -0.23(-1.49%) |
Sep 15, 2023 | 14.67 | 15.53 | 14.42 | 15.17 | 98,252 | +0.46(+3.14%) |
Sep 14, 2023 | 14.54 | 14.78 | 14.52 | 14.71 | 28,440 | +0.23(+1.56%) |
Sep 13, 2023 | 14.58 | 14.85 | 14.27 | 14.48 | 45,771 | -0.20(-1.39%) |
Sep 12, 2023 | 14.94 | 15.11 | 14.61 | 14.68 | 19,851 | -0.26(-1.76%) |
Sep 11, 2023 | 15.09 | 15.10 | 14.75 | 14.95 | 35,518 | -0.14(-0.90%) |
Sep 08, 2023 | 14.90 | 15.08 | 14.90 | 15.08 | 11,714 | +0.43(+2.92%) |
Sep 07, 2023 | 14.89 | 14.89 | 14.62 | 14.65 | 51,081 | -0.28(-1.89%) |
Sep 06, 2023 | 15.43 | 15.43 | 14.82 | 14.94 | 13,481 | -0.40(-2.60%) |
Sep 05, 2023 | 15.75 | 15.75 | 15.34 | 15.34 | 8,291 | -0.25(-1.62%) |
Sep 01, 2023 | 15.69 | 15.72 | 14.18 | 15.59 | 8,482 | +0.10(+0.63%) |
Aug 31, 2023 | 15.96 | 15.96 | 15.49 | 15.49 | 11,666 | -0.39(-2.45%) |
Aug 30, 2023 | 16.46 | 16.46 | 15.85 | 15.88 | 11,963 | -0.67(-4.03%) |
Aug 29, 2023 | 16.04 | 16.65 | 16.04 | 16.55 | 12,463 | +0.37(+2.32%) |
Aug 28, 2023 | 15.70 | 16.17 | 15.59 | 16.17 | 11,133 | +0.33(+2.09%) |
Aug 25, 2023 | 15.58 | 15.90 | 15.43 | 15.84 | 24,183 | +0.34(+2.20%) |
Aug 24, 2023 | 15.80 | 15.99 | 15.50 | 15.50 | 16,925 | -0.35(-2.21%) |
Aug 23, 2023 | 15.79 | 16.15 | 15.58 | 15.85 | 15,535 | +0.06(+0.37%) |
Aug 22, 2023 | 16.11 | 16.15 | 15.68 | 15.79 | 11,875 | -0.54(-3.28%) |
Aug 21, 2023 | 16.19 | 16.43 | 16.09 | 16.33 | 10,075 | +0.08(+0.48%) |
Aug 18, 2023 | 15.96 | 16.46 | 15.95 | 16.25 | 11,603 | +0.18(+1.09%) |
Aug 17, 2023 | 16.07 | 16.44 | 15.99 | 16.08 | 13,946 | +0.06(+0.36%) |
Aug 16, 2023 | 16.14 | 16.46 | 15.85 | 16.02 | 10,467 | -0.06(-0.36%) |
Aug 15, 2023 | 16.47 | 16.47 | 16.00 | 16.08 | 14,468 | -0.33(-2.02%) |
Aug 14, 2023 | 16.92 | 16.92 | 16.41 | 16.41 | 12,015 | -0.47(-2.77%) |
Aug 11, 2023 | 17.10 | 17.11 | 16.75 | 16.87 | 11,265 | +0.07(+0.41%) |
Aug 10, 2023 | 16.99 | 16.99 | 16.75 | 16.81 | 9,863 | -0.05(-0.29%) |
Aug 09, 2023 | 17.04 | 17.63 | 16.81 | 16.85 | 12,225 | -0.05(-0.29%) |
Aug 08, 2023 | 16.80 | 17.26 | 16.63 | 16.90 | 27,829 | +0.09(+0.52%) |
Aug 07, 2023 | 16.61 | 16.91 | 16.47 | 16.82 | 15,254 | +0.32(+1.95%) |
Aug 04, 2023 | 16.64 | 17.02 | 16.43 | 16.49 | 7,979 | -0.09(-0.53%) |
Aug 03, 2023 | 16.47 | 16.86 | 16.31 | 16.58 | 32,768 | -0.01(-0.06%) |
Aug 02, 2023 | 16.28 | 16.71 | 16.03 | 16.59 | 14,385 | +0.29(+1.79%) |
Aug 01, 2023 | 16.23 | 16.37 | 15.98 | 16.30 | 10,923 | +0.12(+0.72%) |
Jul 31, 2023 | 16.44 | 16.54 | 16.02 | 16.18 | 20,181 | -0.12(-0.72%) |
Jul 28, 2023 | 16.31 | 16.77 | 16.21 | 16.30 | 32,478 | +0.01(+0.06%) |
Jul 27, 2023 | 16.24 | 16.47 | 16.07 | 16.29 | 21,039 | +0.14(+0.84%) |
Jul 26, 2023 | 15.87 | 16.22 | 15.76 | 16.15 | 21,051 | +0.46(+2.92%) |
Jul 25, 2023 | 15.80 | 16.06 | 15.58 | 15.70 | 24,422 | -0.12(-0.74%) |
Jul 24, 2023 | 15.54 | 15.82 | 15.24 | 15.81 | 13,461 | +0.27(+1.75%) |
Jul 21, 2023 | 15.81 | 15.81 | 15.35 | 15.54 | 20,912 | -0.23(-1.48%) |
Jul 20, 2023 | 15.55 | 15.80 | 15.01 | 15.77 | 44,924 | +0.19(+1.25%) |
Jul 19, 2023 | 15.25 | 15.58 | 15.25 | 15.58 | 27,762 | +0.38(+2.50%) |
Jul 18, 2023 | 14.63 | 15.36 | 14.43 | 15.20 | 24,096 | +0.59(+4.07%) |
Jul 17, 2023 | 14.68 | 14.68 | 14.44 | 14.61 | 37,498 | -0.03(-0.20%) |
Jul 14, 2023 | 14.65 | 15.38 | 14.53 | 14.63 | 12,674 | +0.10(+0.67%) |
Jul 13, 2023 | 14.44 | 14.71 | 14.44 | 14.54 | 10,906 | +0.04(+0.27%) |
Jul 12, 2023 | 14.38 | 14.59 | 14.38 | 14.50 | 17,140 | +0.29(+2.06%) |
Jul 11, 2023 | 14.27 | 14.46 | 14.04 | 14.21 | 26,983 | -0.08(-0.55%) |
Jul 10, 2023 | 14.28 | 14.62 | 14.03 | 14.28 | 16,615 | -0.25(-1.74%) |
Jul 07, 2023 | 14.53 | 14.74 | 14.40 | 14.54 | 45,435 | +0.07(+0.47%) |
Jul 06, 2023 | 14.70 | 14.70 | 14.26 | 14.47 | 33,786 | -0.26(-1.78%) |
Jul 05, 2023 | 14.76 | 14.92 | 14.55 | 14.73 | 14,493 | -0.04(-0.26%) |
Jul 03, 2023 | 14.57 | 14.81 | 14.43 | 14.77 | 6,122 | +0.21(+1.47%) |
Jun 30, 2023 | 14.65 | 15.15 | 14.47 | 14.56 | 31,360 | +0.00(+0.00%) |
Jun 29, 2023 | 14.36 | 14.90 | 14.36 | 14.56 | 24,695 | +0.04(+0.27%) |
Jun 28, 2023 | 14.62 | 14.62 | 13.54 | 14.52 | 27,241 | -0.02(-0.13%) |
Jun 27, 2023 | 15.23 | 15.23 | 14.52 | 14.54 | 39,121 | -0.56(-3.74%) |
Jun 26, 2023 | 15.36 | 15.49 | 15.10 | 15.10 | 37,991 | -0.33(-2.15%) |
Jun 23, 2023 | 15.63 | 15.68 | 15.23 | 15.43 | 966,487 | -0.10(-0.63%) |
Jun 22, 2023 | 15.35 | 15.65 | 15.25 | 15.53 | 39,402 | +0.06(+0.38%) |
Jun 21, 2023 | 15.50 | 15.68 | 15.18 | 15.47 | 49,393 | -0.03(-0.19%) |
Jun 20, 2023 | 15.26 | 15.65 | 14.95 | 15.50 | 41,362 | +0.20(+1.34%) |
Jun 16, 2023 | 15.47 | 15.52 | 14.84 | 15.30 | 53,054 | -0.07(-0.44%) |
Jun 15, 2023 | 15.42 | 15.48 | 15.10 | 15.36 | 26,541 | +0.01(+0.06%) |
Jun 14, 2023 | 15.45 | 15.75 | 15.31 | 15.36 | 25,040 | -0.19(-1.24%) |
Jun 13, 2023 | 15.70 | 15.82 | 15.54 | 15.55 | 26,974 | -0.16(-1.04%) |
Jun 12, 2023 | 15.78 | 15.81 | 15.50 | 15.71 | 21,723 | -0.09(-0.55%) |
Jun 09, 2023 | 15.93 | 16.05 | 15.67 | 15.80 | 26,159 | +0.00(+0.00%) |
Jun 08, 2023 | 15.91 | 16.00 | 15.71 | 15.80 | 33,956 | -0.12(-0.73%) |
Jun 07, 2023 | 15.43 | 16.09 | 15.22 | 15.91 | 19,363 | +0.78(+5.16%) |
Jun 06, 2023 | 15.43 | 15.43 | 15.03 | 15.13 | 28,536 | +0.13(+0.84%) |
Jun 05, 2023 | 14.58 | 15.40 | 14.58 | 15.01 | 19,189 | +0.32(+2.17%) |
Jun 02, 2023 | 14.17 | 14.69 | 14.17 | 14.69 | 21,603 | +0.47(+3.32%) |
Jun 01, 2023 | 14.22 | 14.45 | 14.16 | 14.22 | 15,643 | +0.06(+0.41%) |
May 31, 2023 | 14.19 | 14.35 | 14.06 | 14.16 | 19,649 | -0.09(-0.61%) |
May 30, 2023 | 13.81 | 14.41 | 13.81 | 14.25 | 16,447 | +0.43(+3.14%) |
May 26, 2023 | 13.59 | 13.90 | 13.41 | 13.81 | 13,895 | +0.36(+2.65%) |
May 25, 2023 | 13.50 | 13.61 | 13.31 | 13.46 | 16,408 | -0.14(-1.06%) |
May 24, 2023 | 13.32 | 13.67 | 13.31 | 13.60 | 29,020 | +0.33(+2.47%) |
May 23, 2023 | 12.92 | 13.39 | 12.92 | 13.27 | 33,732 | +0.35(+2.69%) |
May 22, 2023 | 12.77 | 12.97 | 12.65 | 12.92 | 14,951 | +0.29(+2.29%) |
May 19, 2023 | 12.44 | 12.64 | 12.39 | 12.64 | 22,057 | +0.05(+0.38%) |
May 18, 2023 | 13.12 | 13.69 | 12.55 | 12.59 | 31,106 | -0.07(-0.57%) |
May 17, 2023 | 12.52 | 12.74 | 12.34 | 12.66 | 31,623 | +0.31(+2.54%) |
May 16, 2023 | 12.68 | 12.68 | 12.35 | 12.35 | 14,690 | -0.26(-2.07%) |
May 15, 2023 | 12.74 | 12.82 | 12.55 | 12.61 | 7,809 | -0.05(-0.38%) |
May 12, 2023 | 13.28 | 13.28 | 12.60 | 12.65 | 22,352 | -0.37(-2.81%) |
May 11, 2023 | 13.06 | 13.18 | 13.02 | 13.02 | 4,190 | -0.14(-1.10%) |
May 10, 2023 | 13.23 | 13.23 | 12.82 | 13.17 | 8,826 | -0.22(-1.66%) |
May 09, 2023 | 13.45 | 13.46 | 13.00 | 13.39 | 13,053 | -0.03(-0.22%) |
May 08, 2023 | 13.76 | 14.23 | 13.42 | 13.42 | 15,579 | -0.26(-1.90%) |
May 05, 2023 | 13.64 | 14.07 | 13.39 | 13.68 | 24,531 | +0.17(+1.29%) |
May 04, 2023 | 14.03 | 14.03 | 13.28 | 13.50 | 24,714 | -0.47(-3.38%) |
May 03, 2023 | 13.92 | 14.49 | 13.75 | 13.98 | 25,625 | -0.33(-2.29%) |
May 02, 2023 | 14.81 | 14.90 | 13.90 | 14.30 | 41,556 | -0.95(-6.20%) |
May 01, 2023 | 15.39 | 15.42 | 15.19 | 15.25 | 8,670 | -0.27(-1.74%) |
Apr 28, 2023 | 15.16 | 15.56 | 15.16 | 15.52 | 14,217 | +0.22(+1.45%) |
Apr 27, 2023 | 15.05 | 15.57 | 14.96 | 15.30 | 11,284 | +0.38(+2.52%) |
Apr 26, 2023 | 15.33 | 15.33 | 14.81 | 14.92 | 11,839 | +0.08(+0.52%) |
Apr 25, 2023 | 14.95 | 14.95 | 14.66 | 14.84 | 36,278 | -0.16(-1.09%) |
Apr 24, 2023 | 15.18 | 15.29 | 14.98 | 15.01 | 12,485 | -0.18(-1.21%) |
Apr 21, 2023 | 15.16 | 15.25 | 15.09 | 15.19 | 5,446 | -0.02(-0.13%) |
Apr 20, 2023 | 15.09 | 15.21 | 15.09 | 15.21 | 3,249 | +0.10(+0.64%) |
Apr 19, 2023 | 15.33 | 15.43 | 15.07 | 15.11 | 26,278 | -0.15(-1.01%) |
Apr 18, 2023 | 15.34 | 15.41 | 15.24 | 15.27 | 5,633 | -0.04(-0.25%) |
Apr 17, 2023 | 15.24 | 15.49 | 15.14 | 15.31 | 24,120 | +0.03(+0.19%) |
Apr 14, 2023 | 15.51 | 15.51 | 15.25 | 15.28 | 7,973 | -0.18(-1.19%) |
Apr 13, 2023 | 15.30 | 15.52 | 15.29 | 15.46 | 7,893 | +0.08(+0.50%) |
Apr 12, 2023 | 15.43 | 15.48 | 15.36 | 15.38 | 6,463 | -0.06(-0.37%) |
Apr 11, 2023 | 15.27 | 15.53 | 15.24 | 15.44 | 14,811 | +0.10(+0.63%) |
Apr 10, 2023 | 15.25 | 15.51 | 15.17 | 15.35 | 6,946 | +0.10(+0.63%) |
Apr 06, 2023 | 15.26 | 15.44 | 15.25 | 15.25 | 7,282 | -0.08(-0.50%) |
Apr 05, 2023 | 15.28 | 15.46 | 15.16 | 15.33 | 8,580 | -0.02(-0.13%) |
Apr 04, 2023 | 15.44 | 15.49 | 15.18 | 15.35 | 7,127 | -0.16(-1.06%) |
Apr 03, 2023 | 15.35 | 15.65 | 15.21 | 15.51 | 9,656 | +0.35(+2.29%) |
Mar 31, 2023 | 15.09 | 15.42 | 14.92 | 15.16 | 13,331 | +0.24(+1.62%) |
Mar 30, 2023 | 15.11 | 15.11 | 14.92 | 14.92 | 11,381 | -0.13(-0.83%) |
Mar 29, 2023 | 14.71 | 15.66 | 14.71 | 15.05 | 11,917 | -0.18(-1.20%) |
Mar 28, 2023 | 15.43 | 15.43 | 14.94 | 15.23 | 9,234 | -0.20(-1.31%) |
Mar 27, 2023 | 15.32 | 15.81 | 15.32 | 15.43 | 6,012 | +0.29(+1.91%) |
Mar 24, 2023 | 14.81 | 15.51 | 14.80 | 15.14 | 20,517 | +0.47(+3.22%) |
Mar 23, 2023 | 15.21 | 15.64 | 14.56 | 14.67 | 20,157 | -0.48(-3.18%) |
Mar 22, 2023 | 15.68 | 15.68 | 15.15 | 15.15 | 16,943 | -0.63(-4.00%) |
Mar 21, 2023 | 15.33 | 15.89 | 15.33 | 15.78 | 11,460 | +0.53(+3.45%) |
Mar 20, 2023 | 15.68 | 15.91 | 15.26 | 15.26 | 15,948 | -0.28(-1.80%) |
Mar 17, 2023 | 16.61 | 16.67 | 15.54 | 15.54 | 29,898 | -1.08(-6.50%) |
Mar 16, 2023 | 15.66 | 16.62 | 15.55 | 16.62 | 36,930 | +0.91(+5.77%) |
Mar 15, 2023 | 16.76 | 16.76 | 15.50 | 15.71 | 36,945 | -0.98(-5.89%) |
Mar 14, 2023 | 16.63 | 17.68 | 16.63 | 16.70 | 23,507 | +0.31(+1.87%) |
Mar 13, 2023 | 17.71 | 17.87 | 15.89 | 16.39 | 33,972 | -1.48(-8.29%) |
Mar 10, 2023 | 17.70 | 17.96 | 17.29 | 17.87 | 27,255 | -0.14(-0.80%) |
Mar 09, 2023 | 18.03 | 18.04 | 17.82 | 18.02 | 40,763 | -0.14(-0.79%) |
Mar 08, 2023 | 17.94 | 18.16 | 17.94 | 18.16 | 9,973 | +0.04(+0.21%) |
Mar 07, 2023 | 18.19 | 18.19 | 18.01 | 18.12 | 30,274 | +0.00(+0.00%) |
Mar 06, 2023 | 18.17 | 18.17 | 17.92 | 18.12 | 11,513 | -0.14(-0.79%) |
Mar 03, 2023 | 18.50 | 18.50 | 18.24 | 18.26 | 32,709 | -0.34(-1.85%) |
Mar 02, 2023 | 18.63 | 18.78 | 18.52 | 18.61 | 6,327 | +0.02(+0.10%) |
Mar 01, 2023 | 18.67 | 18.67 | 18.59 | 18.59 | 5,816 | -0.15(-0.82%) |
Feb 28, 2023 | 18.90 | 18.90 | 18.71 | 18.74 | 8,766 | -0.23(-1.21%) |
Feb 27, 2023 | 19.27 | 19.27 | 18.89 | 18.97 | 10,368 | +0.04(+0.20%) |
Feb 24, 2023 | 19.12 | 19.12 | 18.93 | 18.93 | 5,980 | -0.34(-1.79%) |
Feb 23, 2023 | 19.21 | 19.28 | 19.16 | 19.28 | 6,370 | +0.03(+0.15%) |
Feb 22, 2023 | 19.25 | 19.38 | 19.18 | 19.25 | 6,133 | -0.06(-0.32%) |
Feb 21, 2023 | 19.29 | 19.36 | 19.23 | 19.31 | 6,182 | -0.08(-0.42%) |
Feb 17, 2023 | 19.20 | 19.39 | 19.12 | 19.39 | 9,425 | +0.26(+1.35%) |
Feb 16, 2023 | 19.39 | 19.39 | 19.07 | 19.13 | 8,364 | -0.17(-0.89%) |
Feb 15, 2023 | 19.70 | 19.70 | 19.31 | 19.31 | 4,699 | -0.09(-0.44%) |
Feb 14, 2023 | 19.38 | 19.56 | 19.22 | 19.39 | 9,048 | -0.03(-0.15%) |
Feb 13, 2023 | 19.12 | 19.55 | 19.12 | 19.42 | 7,856 | +0.18(+0.94%) |
Feb 10, 2023 | 19.35 | 19.51 | 19.17 | 19.24 | 9,614 | +0.11(+0.60%) |
Feb 09, 2023 | 19.57 | 19.58 | 19.12 | 19.12 | 5,134 | -0.54(-2.72%) |
Feb 08, 2023 | 19.59 | 19.70 | 19.41 | 19.66 | 4,403 | +0.04(+0.20%) |
Feb 07, 2023 | 19.63 | 19.79 | 19.61 | 19.62 | 11,153 | -0.04(-0.19%) |
Feb 06, 2023 | 19.80 | 19.85 | 19.64 | 19.66 | 10,938 | -0.20(-1.01%) |
Feb 03, 2023 | 19.88 | 20.19 | 19.72 | 19.86 | 16,704 | +0.11(+0.53%) |
Feb 02, 2023 | 19.97 | 20.21 | 19.76 | 19.76 | 20,617 | -0.34(-1.71%) |