Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.920 | 8.200 | 7.740 | 7.760 | 862,158 | -0.13(-1.65%) |
Jan 30, 2024 | 8.100 | 8.110 | 7.730 | 7.890 | 4,544,054 | -0.22(-2.71%) |
Jan 29, 2024 | 7.790 | 8.130 | 7.480 | 8.110 | 2,021,581 | +0.33(+4.24%) |
Jan 26, 2024 | 7.980 | 8.160 | 7.735 | 7.780 | 2,083,678 | -0.11(-1.39%) |
Jan 25, 2024 | 7.840 | 8.040 | 7.660 | 7.890 | 1,885,862 | +0.13(+1.68%) |
Jan 24, 2024 | 7.930 | 8.009 | 7.730 | 7.760 | 1,632,609 | -0.10(-1.27%) |
Jan 23, 2024 | 7.900 | 8.070 | 7.620 | 7.860 | 1,552,772 | +0.01(+0.13%) |
Jan 22, 2024 | 7.570 | 7.870 | 7.450 | 7.850 | 1,544,198 | +0.33(+4.39%) |
Jan 19, 2024 | 7.670 | 7.680 | 7.350 | 7.520 | 1,167,654 | -0.13(-1.70%) |
Jan 18, 2024 | 8.040 | 8.040 | 7.570 | 7.650 | 1,427,414 | -0.41(-5.09%) |
Jan 17, 2024 | 7.900 | 8.080 | 7.790 | 8.060 | 1,555,182 | +0.06(+0.75%) |
Jan 16, 2024 | 8.400 | 8.410 | 7.880 | 8.000 | 2,505,664 | -0.47(-5.55%) |
Jan 12, 2024 | 8.950 | 9.220 | 8.440 | 8.470 | 1,137,618 | -0.34(-3.86%) |
Jan 11, 2024 | 8.740 | 9.130 | 8.620 | 8.810 | 1,407,181 | -0.21(-2.33%) |
Jan 10, 2024 | 9.320 | 9.500 | 8.850 | 9.020 | 2,587,075 | -0.29(-3.11%) |
Jan 09, 2024 | 9.140 | 9.450 | 8.780 | 9.310 | 2,512,075 | +0.15(+1.64%) |
Jan 08, 2024 | 8.410 | 9.210 | 8.230 | 9.160 | 2,184,904 | +0.65(+7.64%) |
Jan 05, 2024 | 8.710 | 8.720 | 8.230 | 8.510 | 689,359 | -0.30(-3.41%) |
Jan 04, 2024 | 8.620 | 8.930 | 8.380 | 8.810 | 701,457 | +0.28(+3.28%) |
Jan 03, 2024 | 8.850 | 9.260 | 8.400 | 8.530 | 726,994 | -0.14(-1.61%) |
Jan 02, 2024 | 8.460 | 9.170 | 8.360 | 8.670 | 903,911 | +0.24(+2.85%) |
Dec 29, 2023 | 8.590 | 8.665 | 8.240 | 8.430 | 764,074 | -0.16(-1.86%) |
Dec 28, 2023 | 8.220 | 8.660 | 8.160 | 8.590 | 1,361,444 | +0.40(+4.88%) |
Dec 27, 2023 | 8.170 | 8.430 | 8.000 | 8.190 | 930,440 | +0.07(+0.86%) |
Dec 26, 2023 | 8.220 | 8.455 | 8.000 | 8.120 | 2,690,248 | -0.03(-0.37%) |
Dec 22, 2023 | 7.700 | 8.370 | 7.700 | 8.150 | 2,251,458 | +0.45(+5.84%) |
Dec 21, 2023 | 7.640 | 7.840 | 7.570 | 7.700 | 622,154 | +0.24(+3.22%) |
Dec 20, 2023 | 7.540 | 7.880 | 7.230 | 7.460 | 3,879,745 | -0.20(-2.61%) |
Dec 19, 2023 | 7.350 | 7.770 | 7.280 | 7.660 | 933,815 | +0.40(+5.51%) |
Dec 18, 2023 | 7.930 | 7.970 | 7.140 | 7.260 | 1,451,301 | -0.80(-9.93%) |
Dec 15, 2023 | 7.940 | 8.265 | 7.560 | 8.060 | 6,557,274 | +0.30(+3.87%) |
Dec 14, 2023 | 7.810 | 8.040 | 7.400 | 7.760 | 3,926,555 | -0.01(-0.13%) |
Dec 13, 2023 | 7.370 | 7.770 | 7.250 | 7.770 | 2,166,857 | +0.38(+5.14%) |
Dec 12, 2023 | 7.330 | 7.520 | 7.090 | 7.390 | 2,165,540 | -0.06(-0.81%) |
Dec 11, 2023 | 7.400 | 7.780 | 7.070 | 7.450 | 1,681,100 | +0.16(+2.19%) |
Dec 08, 2023 | 7.600 | 7.600 | 7.050 | 7.290 | 1,701,584 | -0.31(-4.08%) |
Dec 07, 2023 | 7.410 | 7.625 | 6.860 | 7.600 | 3,132,551 | +0.24(+3.26%) |
Dec 06, 2023 | 6.800 | 7.598 | 6.680 | 7.360 | 4,785,486 | +0.61(+9.04%) |
Dec 05, 2023 | 6.100 | 7.230 | 5.890 | 6.750 | 13,899,877 | -5.57(-45.21%) |
Dec 04, 2023 | 11.95 | 12.38 | 11.32 | 12.32 | 840,764 | +0.61(+5.21%) |
Dec 01, 2023 | 11.09 | 11.92 | 10.79 | 11.71 | 833,027 | +0.53(+4.74%) |
Nov 30, 2023 | 11.50 | 11.75 | 10.99 | 11.18 | 618,463 | -0.14(-1.24%) |
Nov 29, 2023 | 11.67 | 11.95 | 11.26 | 11.32 | 786,621 | -0.21(-1.82%) |
Nov 28, 2023 | 10.50 | 11.59 | 10.33 | 11.53 | 919,347 | +0.90(+8.47%) |
Nov 27, 2023 | 10.38 | 10.71 | 9.940 | 10.63 | 868,694 | +0.24(+2.31%) |
Nov 24, 2023 | 10.38 | 10.52 | 10.12 | 10.39 | 317,011 | +0.10(+0.97%) |
Nov 22, 2023 | 10.53 | 10.67 | 10.25 | 10.29 | 450,642 | -0.14(-1.34%) |
Nov 21, 2023 | 10.18 | 10.82 | 9.830 | 10.43 | 882,295 | +0.25(+2.46%) |
Nov 20, 2023 | 10.22 | 10.56 | 9.790 | 10.18 | 4,956,583 | -0.22(-2.12%) |
Nov 17, 2023 | 10.43 | 11.29 | 10.25 | 10.40 | 1,534,807 | +0.08(+0.78%) |
Nov 16, 2023 | 10.92 | 11.39 | 10.26 | 10.32 | 740,741 | -0.84(-7.53%) |
Nov 15, 2023 | 11.09 | 12.01 | 11.09 | 11.16 | 765,503 | -0.06(-0.53%) |
Nov 14, 2023 | 11.39 | 12.35 | 10.77 | 11.22 | 1,743,963 | +0.50(+4.66%) |
Nov 13, 2023 | 11.07 | 11.15 | 10.42 | 10.72 | 719,305 | -0.39(-3.51%) |
Nov 10, 2023 | 11.61 | 11.72 | 10.78 | 11.11 | 1,802,339 | -0.37(-3.22%) |
Nov 09, 2023 | 11.63 | 12.19 | 11.40 | 11.48 | 962,414 | -0.06(-0.52%) |
Nov 08, 2023 | 10.96 | 11.94 | 10.75 | 11.54 | 1,286,092 | +0.71(+6.56%) |
Nov 07, 2023 | 12.61 | 12.73 | 10.79 | 10.83 | 1,265,758 | -2.04(-15.85%) |
Nov 06, 2023 | 14.57 | 14.72 | 12.83 | 12.87 | 760,594 | -1.33(-9.37%) |
Nov 03, 2023 | 13.84 | 14.71 | 13.64 | 14.20 | 740,789 | +0.56(+4.11%) |
Nov 02, 2023 | 14.62 | 15.03 | 13.09 | 13.64 | 872,978 | -0.65(-4.55%) |
Nov 01, 2023 | 14.45 | 14.69 | 14.04 | 14.29 | 545,378 | -0.28(-1.92%) |
Oct 31, 2023 | 14.14 | 14.73 | 14.03 | 14.57 | 508,279 | +0.33(+2.32%) |
Oct 30, 2023 | 13.58 | 14.38 | 13.58 | 14.24 | 375,127 | +0.66(+4.86%) |
Oct 27, 2023 | 14.64 | 15.18 | 13.55 | 13.58 | 518,341 | -1.06(-7.24%) |
Oct 26, 2023 | 14.14 | 14.88 | 14.02 | 14.64 | 585,570 | +0.63(+4.50%) |
Oct 25, 2023 | 13.70 | 14.11 | 13.41 | 14.01 | 540,284 | +0.10(+0.72%) |
Oct 24, 2023 | 13.68 | 14.15 | 13.60 | 13.91 | 637,901 | +0.27(+1.94%) |
Oct 23, 2023 | 14.53 | 14.80 | 13.64 | 13.64 | 828,212 | -1.20(-8.05%) |
Oct 20, 2023 | 14.69 | 15.33 | 14.30 | 14.84 | 721,221 | +0.25(+1.71%) |
Oct 19, 2023 | 14.30 | 14.76 | 14.13 | 14.59 | 603,189 | +0.28(+1.96%) |
Oct 18, 2023 | 14.63 | 14.90 | 14.17 | 14.31 | 403,494 | -0.55(-3.70%) |
Oct 17, 2023 | 14.50 | 15.10 | 14.50 | 14.86 | 569,862 | +0.21(+1.43%) |
Oct 16, 2023 | 15.25 | 15.35 | 14.52 | 14.65 | 678,884 | -0.58(-3.81%) |
Oct 13, 2023 | 14.78 | 15.48 | 14.42 | 15.23 | 460,160 | +0.48(+3.25%) |
Oct 12, 2023 | 15.14 | 15.14 | 14.66 | 14.75 | 526,654 | -0.42(-2.77%) |
Oct 11, 2023 | 15.23 | 15.47 | 14.70 | 15.17 | 266,217 | -0.04(-0.26%) |
Oct 10, 2023 | 15.36 | 15.54 | 14.82 | 15.21 | 440,367 | -0.11(-0.72%) |
Oct 09, 2023 | 16.02 | 16.02 | 15.04 | 15.32 | 646,550 | -0.86(-5.32%) |
Oct 06, 2023 | 15.96 | 16.70 | 15.81 | 16.18 | 510,223 | +0.07(+0.43%) |
Oct 05, 2023 | 15.92 | 16.19 | 15.62 | 16.11 | 582,663 | +0.21(+1.32%) |
Oct 04, 2023 | 16.06 | 16.24 | 15.63 | 15.90 | 444,422 | -0.28(-1.73%) |
Oct 03, 2023 | 15.66 | 16.45 | 15.40 | 16.18 | 1,266,342 | +0.39(+2.47%) |
Oct 02, 2023 | 17.01 | 17.01 | 15.40 | 15.79 | 977,169 | -1.32(-7.71%) |
Sep 29, 2023 | 16.60 | 17.14 | 15.66 | 17.11 | 1,260,403 | +0.61(+3.70%) |
Sep 28, 2023 | 16.53 | 16.90 | 15.98 | 16.50 | 800,706 | -0.10(-0.60%) |
Sep 27, 2023 | 16.02 | 16.62 | 15.62 | 16.60 | 876,933 | +0.64(+4.01%) |
Sep 26, 2023 | 16.12 | 16.64 | 15.70 | 15.96 | 666,768 | -0.19(-1.18%) |
Sep 25, 2023 | 16.70 | 16.42 | 16.14 | 16.15 | 463,749 | -0.63(-3.75%) |
Sep 22, 2023 | 16.81 | 17.07 | 16.61 | 16.78 | 287,367 | -0.02(-0.12%) |
Sep 21, 2023 | 16.47 | 16.95 | 16.33 | 16.80 | 444,068 | +0.18(+1.08%) |
Sep 20, 2023 | 17.88 | 17.89 | 16.46 | 16.62 | 591,932 | -1.21(-6.79%) |
Sep 19, 2023 | 17.93 | 17.93 | 17.24 | 17.83 | 423,714 | -0.17(-0.94%) |
Sep 18, 2023 | 17.83 | 18.12 | 17.46 | 18.00 | 606,446 | +0.11(+0.61%) |
Sep 15, 2023 | 18.55 | 18.88 | 17.64 | 17.89 | 2,176,587 | -0.62(-3.35%) |
Sep 14, 2023 | 18.76 | 19.16 | 18.48 | 18.51 | 521,059 | -0.20(-1.07%) |
Sep 13, 2023 | 19.10 | 19.44 | 18.65 | 18.71 | 512,026 | -0.47(-2.45%) |
Sep 12, 2023 | 19.70 | 20.00 | 19.16 | 19.18 | 408,534 | -0.61(-3.08%) |
Sep 11, 2023 | 19.80 | 20.05 | 19.43 | 19.79 | 559,126 | +0.08(+0.41%) |
Sep 08, 2023 | 19.61 | 19.91 | 19.21 | 19.71 | 492,324 | +0.11(+0.56%) |
Sep 07, 2023 | 20.12 | 20.18 | 19.55 | 19.60 | 737,186 | -0.32(-1.61%) |
Sep 06, 2023 | 19.90 | 20.05 | 18.88 | 19.92 | 834,459 | +0.09(+0.45%) |
Sep 05, 2023 | 19.44 | 20.42 | 19.44 | 19.83 | 619,069 | +0.11(+0.56%) |
Sep 01, 2023 | 20.53 | 20.80 | 19.48 | 19.72 | 497,885 | -0.68(-3.33%) |
Aug 31, 2023 | 21.07 | 21.32 | 20.40 | 20.40 | 481,515 | -0.74(-3.50%) |
Aug 30, 2023 | 20.75 | 21.19 | 20.57 | 21.14 | 371,750 | +0.47(+2.27%) |
Aug 29, 2023 | 20.88 | 21.10 | 20.57 | 20.67 | 331,862 | -0.17(-0.82%) |
Aug 28, 2023 | 20.70 | 20.92 | 20.56 | 20.84 | 271,798 | +0.29(+1.41%) |
Aug 25, 2023 | 20.48 | 20.67 | 20.14 | 20.55 | 263,231 | +0.14(+0.69%) |
Aug 24, 2023 | 20.75 | 20.75 | 20.17 | 20.41 | 465,894 | -0.33(-1.59%) |
Aug 23, 2023 | 20.15 | 21.15 | 20.15 | 20.74 | 351,814 | +0.70(+3.49%) |
Aug 22, 2023 | 19.73 | 20.05 | 19.43 | 20.04 | 390,761 | +0.34(+1.73%) |
Aug 21, 2023 | 19.40 | 19.99 | 18.88 | 19.70 | 598,211 | +0.26(+1.34%) |
Aug 18, 2023 | 18.85 | 19.59 | 18.85 | 19.44 | 297,185 | +0.36(+1.89%) |
Aug 17, 2023 | 18.70 | 19.39 | 18.55 | 19.08 | 340,098 | +0.28(+1.49%) |
Aug 16, 2023 | 19.27 | 19.36 | 18.53 | 18.80 | 555,434 | -0.68(-3.49%) |
Aug 15, 2023 | 19.69 | 19.69 | 19.05 | 19.48 | 490,544 | -0.21(-1.07%) |
Aug 14, 2023 | 19.94 | 19.97 | 19.16 | 19.69 | 437,319 | -0.25(-1.25%) |
Aug 11, 2023 | 19.34 | 20.02 | 19.19 | 19.94 | 339,901 | +0.44(+2.26%) |
Aug 10, 2023 | 18.83 | 19.82 | 18.83 | 19.50 | 290,014 | +0.54(+2.85%) |
Aug 09, 2023 | 18.35 | 18.98 | 18.27 | 18.96 | 420,297 | +0.66(+3.61%) |
Aug 08, 2023 | 18.75 | 18.93 | 18.07 | 18.30 | 661,841 | -0.65(-3.43%) |
Aug 07, 2023 | 19.92 | 19.92 | 18.76 | 18.95 | 551,944 | -0.84(-4.24%) |
Aug 04, 2023 | 19.15 | 20.14 | 18.90 | 19.79 | 833,958 | +0.54(+2.78%) |
Aug 03, 2023 | 20.24 | 20.27 | 18.54 | 19.25 | 1,162,985 | -2.07(-9.69%) |
Aug 02, 2023 | 20.45 | 21.63 | 19.92 | 21.32 | 821,670 | +0.78(+3.80%) |
Aug 01, 2023 | 21.10 | 21.34 | 20.03 | 20.54 | 564,995 | -0.53(-2.52%) |
Jul 31, 2023 | 20.38 | 21.12 | 20.06 | 21.07 | 524,908 | +0.79(+3.90%) |
Jul 28, 2023 | 19.63 | 20.87 | 19.63 | 20.28 | 582,141 | +0.80(+4.11%) |
Jul 27, 2023 | 20.96 | 20.96 | 19.44 | 19.48 | 296,381 | -1.24(-5.98%) |
Jul 26, 2023 | 20.24 | 20.75 | 19.99 | 20.72 | 556,667 | +0.57(+2.83%) |
Jul 25, 2023 | 21.07 | 21.07 | 20.06 | 20.15 | 399,004 | -1.04(-4.91%) |
Jul 24, 2023 | 20.72 | 21.36 | 20.38 | 21.19 | 338,783 | +0.43(+2.07%) |
Jul 21, 2023 | 20.66 | 21.09 | 19.94 | 20.76 | 480,207 | +0.24(+1.17%) |
Jul 20, 2023 | 21.71 | 21.99 | 20.50 | 20.52 | 687,202 | -1.18(-5.44%) |
Jul 19, 2023 | 21.64 | 22.21 | 21.64 | 21.70 | 391,012 | +0.19(+0.88%) |
Jul 18, 2023 | 21.24 | 21.74 | 21.15 | 21.51 | 385,513 | +0.28(+1.32%) |
Jul 17, 2023 | 20.77 | 21.52 | 20.74 | 21.23 | 403,528 | +0.57(+2.76%) |
Jul 14, 2023 | 20.48 | 20.73 | 20.20 | 20.66 | 218,165 | +0.18(+0.88%) |
Jul 13, 2023 | 20.23 | 20.74 | 20.02 | 20.48 | 369,824 | +0.28(+1.39%) |
Jul 12, 2023 | 21.23 | 21.37 | 20.15 | 20.20 | 439,908 | -0.77(-3.67%) |
Jul 11, 2023 | 21.12 | 21.27 | 20.69 | 20.97 | 354,292 | -0.22(-1.04%) |
Jul 10, 2023 | 21.18 | 22.20 | 21.08 | 21.19 | 508,900 | -0.05(-0.24%) |
Jul 07, 2023 | 21.11 | 21.50 | 20.60 | 21.24 | 371,238 | +0.11(+0.52%) |
Jul 06, 2023 | 21.92 | 22.05 | 21.09 | 21.13 | 412,748 | -1.05(-4.73%) |
Jul 05, 2023 | 22.07 | 22.61 | 21.86 | 22.18 | 593,381 | +0.26(+1.19%) |
Jul 03, 2023 | 23.30 | 23.60 | 21.88 | 21.92 | 354,358 | -1.30(-5.60%) |
Jun 30, 2023 | 23.39 | 23.77 | 22.80 | 23.22 | 459,635 | +0.11(+0.48%) |
Jun 29, 2023 | 23.74 | 24.28 | 22.85 | 23.11 | 621,437 | -0.54(-2.28%) |
Jun 28, 2023 | 23.29 | 23.72 | 22.68 | 23.65 | 584,227 | +0.36(+1.55%) |
Jun 27, 2023 | 23.18 | 23.61 | 22.11 | 23.29 | 454,852 | -0.09(-0.38%) |
Jun 26, 2023 | 23.66 | 23.89 | 22.75 | 23.38 | 511,419 | -0.45(-1.89%) |
Jun 23, 2023 | 23.31 | 23.92 | 22.74 | 23.83 | 1,436,183 | +0.31(+1.32%) |
Jun 22, 2023 | 23.47 | 23.81 | 22.97 | 23.52 | 306,104 | +0.04(+0.17%) |
Jun 21, 2023 | 23.45 | 23.94 | 22.88 | 23.48 | 537,683 | -0.17(-0.72%) |
Jun 20, 2023 | 23.85 | 23.85 | 23.02 | 23.65 | 456,598 | -0.20(-0.84%) |
Jun 16, 2023 | 24.33 | 24.33 | 22.76 | 23.85 | 2,486,566 | -0.20(-0.83%) |
Jun 15, 2023 | 24.60 | 24.81 | 23.91 | 24.05 | 657,190 | +0.57(+2.43%) |
Jun 14, 2023 | 23.91 | 24.07 | 22.95 | 23.48 | 539,171 | -0.62(-2.57%) |
Jun 13, 2023 | 23.53 | 24.64 | 23.24 | 24.10 | 1,269,792 | +0.65(+2.77%) |
Jun 12, 2023 | 22.56 | 23.94 | 22.31 | 23.45 | 1,192,511 | +0.98(+4.36%) |
Jun 09, 2023 | 22.59 | 22.97 | 21.41 | 22.47 | 874,555 | -0.09(-0.40%) |
Jun 08, 2023 | 22.78 | 23.00 | 21.90 | 22.56 | 479,008 | -0.29(-1.27%) |
Jun 07, 2023 | 23.86 | 24.25 | 22.76 | 22.85 | 437,933 | -0.78(-3.30%) |
Jun 06, 2023 | 22.73 | 24.69 | 22.32 | 23.63 | 1,292,707 | +1.03(+4.56%) |
Jun 05, 2023 | 20.42 | 23.20 | 20.01 | 22.60 | 1,476,607 | +3.61(+19.01%) |
Jun 02, 2023 | 18.66 | 19.03 | 18.10 | 18.99 | 266,386 | +0.51(+2.76%) |
Jun 01, 2023 | 18.95 | 19.11 | 18.40 | 18.48 | 176,082 | -0.51(-2.69%) |
May 31, 2023 | 18.38 | 19.48 | 18.34 | 18.99 | 396,736 | +0.45(+2.43%) |
May 30, 2023 | 19.55 | 20.68 | 18.35 | 18.54 | 234,482 | -0.95(-4.87%) |
May 26, 2023 | 19.25 | 19.77 | 18.96 | 19.49 | 371,774 | +0.28(+1.46%) |
May 25, 2023 | 18.99 | 19.32 | 18.59 | 19.21 | 605,858 | +0.19(+1.00%) |
May 24, 2023 | 19.25 | 19.36 | 18.47 | 19.02 | 322,490 | -0.45(-2.31%) |
May 23, 2023 | 19.71 | 20.44 | 19.34 | 19.47 | 637,664 | -0.23(-1.17%) |
May 22, 2023 | 19.50 | 20.05 | 19.36 | 19.70 | 417,294 | +0.12(+0.61%) |
May 19, 2023 | 19.72 | 20.93 | 19.49 | 19.58 | 494,746 | -0.06(-0.31%) |
May 18, 2023 | 19.28 | 19.72 | 18.45 | 19.64 | 819,387 | +0.14(+0.72%) |
May 17, 2023 | 18.55 | 19.73 | 18.19 | 19.50 | 1,339,631 | +1.01(+5.46%) |
May 16, 2023 | 18.29 | 18.60 | 17.55 | 18.49 | 722,828 | -0.25(-1.33%) |
May 15, 2023 | 19.39 | 19.82 | 18.69 | 18.74 | 365,665 | -0.62(-3.20%) |
May 12, 2023 | 18.80 | 19.39 | 18.33 | 19.36 | 252,663 | +0.62(+3.31%) |
May 11, 2023 | 19.16 | 19.16 | 18.36 | 18.74 | 367,236 | -0.56(-2.90%) |
May 10, 2023 | 19.15 | 19.41 | 18.71 | 19.30 | 367,458 | +0.37(+1.95%) |
May 09, 2023 | 17.91 | 19.29 | 17.60 | 18.93 | 313,255 | +0.88(+4.88%) |
May 08, 2023 | 17.44 | 18.08 | 17.08 | 18.05 | 339,254 | +0.59(+3.38%) |
May 05, 2023 | 17.57 | 17.87 | 17.44 | 17.46 | 272,544 | +0.01(+0.06%) |
May 04, 2023 | 17.59 | 17.59 | 16.79 | 17.45 | 358,279 | -0.23(-1.30%) |
May 03, 2023 | 17.40 | 18.00 | 17.08 | 17.68 | 402,335 | +0.35(+2.02%) |
May 02, 2023 | 17.37 | 17.48 | 16.86 | 17.33 | 515,396 | -0.17(-0.97%) |
May 01, 2023 | 16.77 | 17.62 | 16.25 | 17.50 | 364,760 | +0.77(+4.60%) |
Apr 28, 2023 | 16.58 | 17.11 | 16.21 | 16.73 | 310,574 | -0.03(-0.18%) |
Apr 27, 2023 | 16.70 | 17.02 | 16.45 | 16.76 | 354,589 | +0.06(+0.36%) |
Apr 26, 2023 | 17.32 | 17.46 | 16.54 | 16.70 | 300,485 | -0.69(-3.97%) |
Apr 25, 2023 | 17.88 | 18.15 | 17.07 | 17.39 | 376,374 | -0.56(-3.12%) |
Apr 24, 2023 | 17.33 | 18.02 | 17.01 | 17.95 | 534,179 | +0.70(+4.06%) |
Apr 21, 2023 | 16.67 | 17.40 | 16.66 | 17.25 | 463,151 | +0.61(+3.67%) |
Apr 20, 2023 | 16.69 | 16.85 | 16.33 | 16.64 | 416,115 | -0.22(-1.30%) |
Apr 19, 2023 | 16.20 | 17.02 | 16.00 | 16.86 | 546,210 | +0.56(+3.44%) |
Apr 18, 2023 | 16.92 | 17.21 | 16.02 | 16.30 | 403,089 | -0.60(-3.55%) |
Apr 17, 2023 | 16.50 | 17.17 | 16.50 | 16.90 | 836,330 | +0.76(+4.71%) |
Apr 14, 2023 | 16.23 | 16.58 | 15.92 | 16.14 | 653,030 | -0.13(-0.80%) |
Apr 13, 2023 | 15.63 | 16.55 | 15.51 | 16.27 | 615,304 | +0.62(+3.96%) |
Apr 12, 2023 | 16.05 | 16.34 | 15.52 | 15.65 | 747,705 | -0.39(-2.43%) |
Apr 11, 2023 | 16.43 | 16.97 | 15.84 | 16.04 | 491,753 | -0.32(-1.96%) |
Apr 10, 2023 | 16.47 | 16.49 | 15.94 | 16.36 | 423,141 | -0.38(-2.27%) |
Apr 06, 2023 | 16.52 | 16.79 | 16.24 | 16.74 | 362,744 | +0.23(+1.39%) |
Apr 05, 2023 | 16.87 | 17.37 | 16.36 | 16.51 | 417,639 | -0.40(-2.37%) |
Apr 04, 2023 | 17.62 | 17.62 | 16.51 | 16.91 | 458,515 | -0.66(-3.76%) |
Apr 03, 2023 | 17.59 | 18.47 | 17.44 | 17.57 | 375,679 | -0.09(-0.51%) |
Mar 31, 2023 | 17.57 | 18.07 | 17.30 | 17.66 | 754,201 | +0.19(+1.09%) |
Mar 30, 2023 | 18.95 | 19.05 | 16.89 | 17.47 | 1,071,867 | -1.47(-7.76%) |
Mar 29, 2023 | 19.07 | 19.45 | 18.66 | 18.94 | 612,462 | +0.02(+0.11%) |
Mar 28, 2023 | 19.24 | 19.59 | 18.82 | 18.92 | 860,489 | -0.32(-1.66%) |
Mar 27, 2023 | 19.85 | 20.27 | 19.23 | 19.24 | 314,574 | -0.54(-2.73%) |
Mar 24, 2023 | 19.26 | 19.81 | 18.98 | 19.78 | 646,234 | +0.31(+1.59%) |
Mar 23, 2023 | 19.10 | 19.95 | 18.70 | 19.47 | 1,076,679 | +0.67(+3.56%) |
Mar 22, 2023 | 19.92 | 20.06 | 18.77 | 18.80 | 540,171 | -1.20(-6.00%) |
Mar 21, 2023 | 20.54 | 20.72 | 19.62 | 20.00 | 481,026 | -0.41(-2.01%) |
Mar 20, 2023 | 19.60 | 20.53 | 19.06 | 20.41 | 489,252 | +0.81(+4.13%) |
Mar 17, 2023 | 19.68 | 19.91 | 19.12 | 19.60 | 3,756,317 | -0.08(-0.41%) |
Mar 16, 2023 | 19.19 | 19.92 | 18.83 | 19.68 | 406,954 | +0.31(+1.60%) |
Mar 15, 2023 | 19.42 | 19.91 | 19.05 | 19.37 | 468,230 | -0.49(-2.47%) |
Mar 14, 2023 | 20.12 | 20.67 | 19.47 | 19.86 | 626,963 | +0.12(+0.61%) |
Mar 13, 2023 | 18.79 | 19.94 | 18.34 | 19.74 | 1,047,736 | +1.09(+5.84%) |
Mar 10, 2023 | 19.77 | 19.80 | 18.34 | 18.65 | 683,730 | -1.21(-6.09%) |
Mar 09, 2023 | 21.23 | 21.32 | 19.70 | 19.86 | 660,729 | -1.32(-6.23%) |
Mar 08, 2023 | 21.79 | 21.82 | 21.01 | 21.18 | 292,054 | -0.55(-2.53%) |
Mar 07, 2023 | 21.87 | 22.14 | 21.66 | 21.73 | 277,178 | -0.06(-0.28%) |
Mar 06, 2023 | 21.97 | 22.07 | 21.11 | 21.79 | 359,709 | -0.25(-1.13%) |
Mar 03, 2023 | 22.41 | 22.56 | 21.85 | 22.04 | 873,103 | -0.37(-1.65%) |
Mar 02, 2023 | 22.07 | 22.71 | 21.73 | 22.41 | 650,204 | +0.10(+0.45%) |
Mar 01, 2023 | 21.96 | 22.58 | 21.75 | 22.31 | 593,719 | +0.41(+1.87%) |
Feb 28, 2023 | 21.10 | 22.25 | 21.06 | 21.90 | 668,747 | +0.57(+2.67%) |
Feb 27, 2023 | 20.19 | 21.55 | 19.93 | 21.33 | 1,134,374 | +1.53(+7.73%) |
Feb 24, 2023 | 22.20 | 22.94 | 19.41 | 19.80 | 1,811,806 | -2.52(-11.29%) |
Feb 23, 2023 | 23.88 | 24.39 | 22.10 | 22.32 | 658,213 | -1.51(-6.34%) |
Feb 22, 2023 | 24.14 | 24.66 | 23.61 | 23.83 | 490,852 | -0.18(-0.75%) |
Feb 21, 2023 | 24.50 | 24.77 | 23.87 | 24.01 | 466,916 | -0.81(-3.26%) |
Feb 17, 2023 | 24.49 | 25.06 | 23.85 | 24.82 | 463,453 | +0.56(+2.31%) |
Feb 16, 2023 | 24.05 | 24.75 | 23.73 | 24.26 | 702,237 | -0.39(-1.58%) |
Feb 15, 2023 | 24.26 | 24.73 | 23.96 | 24.65 | 653,173 | +0.22(+0.90%) |
Feb 14, 2023 | 24.79 | 25.27 | 24.11 | 24.43 | 689,287 | -0.46(-1.85%) |
Feb 13, 2023 | 25.08 | 25.34 | 24.70 | 24.89 | 368,369 | -0.04(-0.16%) |
Feb 10, 2023 | 25.83 | 25.83 | 24.69 | 24.93 | 560,658 | -0.58(-2.27%) |
Feb 09, 2023 | 28.07 | 28.07 | 25.33 | 25.51 | 596,090 | -2.56(-9.12%) |
Feb 08, 2023 | 28.41 | 28.78 | 28.03 | 28.07 | 246,097 | -0.55(-1.92%) |
Feb 07, 2023 | 28.16 | 28.86 | 27.92 | 28.62 | 213,456 | +0.46(+1.63%) |
Feb 06, 2023 | 28.27 | 29.45 | 27.85 | 28.16 | 276,112 | -0.13(-0.46%) |
Feb 03, 2023 | 28.49 | 29.47 | 26.26 | 28.29 | 232,865 | -0.80(-2.75%) |
Feb 02, 2023 | 28.86 | 29.52 | 28.21 | 29.09 | 378,970 | +0.50(+1.75%) |