Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.66 | 14.18 | 13.66 | 14.18 | 5,388 | +0.72(+5.34%) |
Jan 30, 2024 | 13.42 | 13.52 | 13.42 | 13.46 | 1,345 | +0.07(+0.53%) |
Jan 29, 2024 | 13.72 | 13.84 | 13.39 | 13.39 | 5,689 | -0.38(-2.74%) |
Jan 26, 2024 | 13.62 | 13.81 | 13.55 | 13.77 | 3,193 | -0.07(-0.47%) |
Jan 25, 2024 | 13.66 | 14.00 | 13.66 | 13.83 | 3,962 | -0.22(-1.58%) |
Jan 24, 2024 | 13.36 | 14.10 | 13.36 | 14.05 | 5,894 | +0.28(+2.01%) |
Jan 23, 2024 | 13.36 | 13.88 | 13.36 | 13.78 | 7,178 | +0.16(+1.16%) |
Jan 22, 2024 | 13.79 | 13.84 | 13.57 | 13.62 | 6,501 | -0.51(-3.62%) |
Jan 19, 2024 | 14.53 | 14.67 | 14.09 | 14.13 | 8,741 | -0.38(-2.61%) |
Jan 18, 2024 | 14.74 | 14.87 | 14.51 | 14.51 | 7,556 | -0.36(-2.41%) |
Jan 17, 2024 | 15.14 | 15.15 | 14.76 | 14.87 | 9,957 | +0.27(+1.87%) |
Jan 16, 2024 | 14.63 | 14.75 | 14.49 | 14.60 | 3,519 | +0.32(+2.26%) |
Jan 12, 2024 | 13.99 | 14.38 | 13.75 | 14.27 | 4,826 | +0.03(+0.24%) |
Jan 11, 2024 | 14.19 | 14.66 | 14.19 | 14.24 | 7,455 | +0.07(+0.49%) |
Jan 10, 2024 | 14.30 | 14.30 | 14.08 | 14.17 | 4,623 | -0.06(-0.46%) |
Jan 09, 2024 | 14.15 | 14.33 | 14.15 | 14.23 | 2,188 | +0.25(+1.80%) |
Jan 08, 2024 | 14.26 | 14.31 | 13.98 | 13.98 | 5,586 | -0.58(-3.96%) |
Jan 05, 2024 | 14.69 | 14.75 | 14.25 | 14.56 | 17,375 | -0.09(-0.61%) |
Jan 04, 2024 | 14.61 | 14.65 | 14.34 | 14.65 | 16,595 | +0.07(+0.45%) |
Jan 03, 2024 | 14.07 | 14.60 | 14.07 | 14.58 | 8,309 | +0.95(+7.00%) |
Jan 02, 2024 | 13.78 | 13.78 | 13.42 | 13.63 | 11,095 | +0.17(+1.24%) |
Dec 29, 2023 | 13.24 | 13.49 | 13.24 | 13.46 | 7,120 | +0.33(+2.48%) |
Dec 28, 2023 | 13.07 | 13.20 | 13.07 | 13.14 | 2,760 | +0.01(+0.09%) |
Dec 27, 2023 | 13.06 | 13.17 | 12.98 | 13.13 | 10,775 | +0.05(+0.36%) |
Dec 26, 2023 | 13.29 | 13.33 | 13.00 | 13.08 | 3,526 | -0.31(-2.35%) |
Dec 22, 2023 | 13.43 | 13.51 | 13.21 | 13.39 | 4,817 | -0.14(-1.02%) |
Dec 21, 2023 | 13.74 | 13.89 | 13.53 | 13.53 | 6,849 | -0.53(-3.74%) |
Dec 20, 2023 | 13.57 | 14.06 | 13.27 | 14.06 | 5,896 | +0.59(+4.41%) |
Dec 19, 2023 | 13.57 | 13.59 | 13.46 | 13.46 | 5,591 | -0.55(-3.91%) |
Dec 18, 2023 | 13.91 | 14.04 | 13.84 | 14.01 | 3,584 | -0.00(-0.02%) |
Dec 15, 2023 | 13.62 | 14.07 | 13.62 | 14.02 | 3,325 | +0.33(+2.42%) |
Dec 14, 2023 | 14.19 | 14.19 | 13.58 | 13.68 | 10,184 | -1.07(-7.26%) |
Dec 13, 2023 | 15.92 | 15.92 | 14.76 | 14.76 | 4,100 | -1.17(-7.32%) |
Dec 12, 2023 | 15.83 | 16.09 | 15.83 | 15.92 | 894 | +0.11(+0.68%) |
Dec 11, 2023 | 15.85 | 15.85 | 15.81 | 15.81 | 1,155 | -0.25(-1.59%) |
Dec 08, 2023 | 16.19 | 16.19 | 16.02 | 16.07 | 7,101 | -0.22(-1.34%) |
Dec 07, 2023 | 16.57 | 16.60 | 16.29 | 16.29 | 2,333 | -0.25(-1.50%) |
Dec 06, 2023 | 16.10 | 16.53 | 16.10 | 16.53 | 6,244 | +0.10(+0.58%) |
Dec 05, 2023 | 16.31 | 16.44 | 16.17 | 16.44 | 3,300 | +0.65(+4.10%) |
Dec 04, 2023 | 16.14 | 16.14 | 15.77 | 15.79 | 14,387 | -0.39(-2.40%) |
Dec 01, 2023 | 16.85 | 16.85 | 16.18 | 16.18 | 6,334 | -1.25(-7.17%) |
Nov 30, 2023 | 17.44 | 17.58 | 17.43 | 17.43 | 1,528 | -0.31(-1.73%) |
Nov 29, 2023 | 17.32 | 17.73 | 17.32 | 17.73 | 3,551 | -0.21(-1.15%) |
Nov 28, 2023 | 17.88 | 17.94 | 17.87 | 17.94 | 1,686 | +0.37(+2.11%) |
Nov 27, 2023 | 17.50 | 17.57 | 17.50 | 17.57 | 457 | +0.07(+0.38%) |
Nov 24, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 107 | -0.20(-1.12%) |
Nov 22, 2023 | 17.57 | 17.76 | 17.57 | 17.70 | 1,944 | -0.32(-1.78%) |
Nov 21, 2023 | 17.89 | 18.02 | 17.89 | 18.02 | 1,941 | +0.27(+1.50%) |
Nov 20, 2023 | 17.95 | 18.04 | 17.66 | 17.76 | 13,776 | -0.19(-1.08%) |
Nov 17, 2023 | 18.05 | 18.07 | 17.88 | 17.95 | 8,544 | -0.46(-2.49%) |
Nov 16, 2023 | 18.25 | 18.55 | 18.20 | 18.41 | 15,076 | +0.57(+3.18%) |
Nov 15, 2023 | 17.76 | 17.84 | 17.45 | 17.84 | 6,265 | -0.26(-1.45%) |
Nov 14, 2023 | 19.09 | 19.09 | 18.00 | 18.10 | 9,659 | -2.32(-11.38%) |
Nov 13, 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 299 | +0.06(+0.28%) |
Nov 10, 2023 | 20.79 | 20.94 | 20.34 | 20.37 | 3,884 | -0.77(-3.64%) |
Nov 09, 2023 | 20.13 | 21.20 | 20.13 | 21.14 | 4,045 | +0.71(+3.45%) |
Nov 08, 2023 | 20.19 | 20.51 | 20.19 | 20.44 | 2,137 | +0.25(+1.26%) |
Nov 07, 2023 | 20.17 | 20.22 | 20.05 | 20.18 | 3,443 | +0.21(+1.04%) |
Nov 06, 2023 | 19.42 | 20.17 | 19.42 | 19.97 | 5,285 | +0.56(+2.88%) |
Nov 03, 2023 | 19.83 | 19.83 | 19.09 | 19.42 | 29,997 | -1.19(-5.77%) |
Nov 02, 2023 | 21.22 | 21.31 | 20.60 | 20.60 | 8,607 | -1.40(-6.37%) |
Nov 01, 2023 | 22.50 | 22.83 | 22.01 | 22.01 | 35,099 | -0.39(-1.73%) |
Oct 31, 2023 | 22.68 | 22.94 | 22.33 | 22.40 | 3,616 | -0.61(-2.66%) |
Oct 30, 2023 | 22.93 | 23.61 | 22.89 | 23.01 | 8,590 | -0.65(-2.76%) |
Oct 27, 2023 | 22.48 | 23.68 | 22.48 | 23.66 | 19,465 | +1.02(+4.51%) |
Oct 26, 2023 | 23.01 | 23.01 | 22.30 | 22.64 | 14,926 | -0.33(-1.44%) |
Oct 25, 2023 | 22.68 | 22.97 | 22.43 | 22.97 | 15,151 | +1.10(+5.01%) |
Oct 24, 2023 | 21.90 | 22.01 | 21.63 | 21.87 | 8,001 | -0.44(-1.98%) |
Oct 23, 2023 | 22.07 | 22.31 | 21.66 | 22.31 | 12,260 | +0.63(+2.91%) |
Oct 20, 2023 | 21.00 | 21.71 | 20.98 | 21.68 | 9,653 | +0.71(+3.36%) |
Oct 19, 2023 | 20.24 | 21.17 | 19.88 | 20.98 | 7,655 | +0.96(+4.82%) |
Oct 18, 2023 | 19.30 | 20.03 | 19.30 | 20.01 | 6,225 | +1.22(+6.47%) |
Oct 17, 2023 | 19.35 | 19.43 | 18.52 | 18.80 | 7,965 | -0.70(-3.61%) |
Oct 16, 2023 | 20.02 | 20.09 | 19.41 | 19.50 | 16,553 | -0.94(-4.59%) |
Oct 13, 2023 | 19.87 | 20.51 | 19.87 | 20.44 | 11,403 | +0.34(+1.68%) |
Oct 12, 2023 | 19.61 | 20.33 | 19.57 | 20.10 | 4,218 | +1.13(+5.98%) |
Oct 11, 2023 | 18.79 | 19.01 | 18.79 | 18.97 | 4,031 | -0.20(-1.03%) |
Oct 10, 2023 | 19.48 | 19.48 | 18.80 | 19.16 | 22,051 | -0.55(-2.78%) |
Oct 09, 2023 | 20.55 | 20.55 | 19.58 | 19.71 | 16,412 | -0.43(-2.15%) |
Oct 06, 2023 | 21.08 | 21.15 | 19.83 | 20.15 | 50,486 | -0.50(-2.44%) |
Oct 05, 2023 | 20.78 | 20.79 | 20.37 | 20.65 | 8,724 | +0.13(+0.65%) |
Oct 04, 2023 | 20.90 | 21.25 | 20.49 | 20.52 | 8,032 | -0.33(-1.59%) |
Oct 03, 2023 | 20.22 | 21.10 | 20.03 | 20.85 | 23,307 | +0.99(+5.01%) |
Oct 02, 2023 | 19.21 | 20.02 | 19.21 | 19.85 | 8,411 | +0.80(+4.18%) |
Sep 29, 2023 | 18.40 | 19.06 | 18.35 | 19.06 | 10,329 | +0.21(+1.11%) |
Sep 28, 2023 | 19.27 | 19.27 | 18.60 | 18.85 | 19,745 | -0.61(-3.15%) |
Sep 27, 2023 | 19.45 | 19.87 | 19.29 | 19.46 | 25,229 | -0.35(-1.74%) |
Sep 26, 2023 | 19.27 | 19.81 | 19.00 | 19.81 | 12,957 | +0.90(+4.79%) |
Sep 25, 2023 | 19.57 | 19.01 | 18.90 | 18.90 | 8,516 | -0.32(-1.65%) |
Sep 22, 2023 | 19.12 | 19.22 | 18.93 | 19.22 | 4,485 | +0.11(+0.58%) |
Sep 21, 2023 | 18.62 | 19.11 | 18.52 | 19.11 | 23,409 | +0.99(+5.44%) |
Sep 20, 2023 | 17.59 | 18.12 | 17.54 | 18.12 | 3,715 | +0.32(+1.81%) |
Sep 19, 2023 | 17.64 | 17.93 | 17.64 | 17.80 | 2,589 | +0.11(+0.59%) |
Sep 18, 2023 | 17.56 | 17.69 | 17.53 | 17.69 | 3,608 | +0.03(+0.17%) |
Sep 15, 2023 | 17.27 | 17.81 | 17.27 | 17.66 | 4,811 | +0.53(+3.09%) |
Sep 14, 2023 | 17.16 | 17.30 | 17.13 | 17.13 | 3,046 | -0.63(-3.55%) |
Sep 13, 2023 | 17.47 | 17.76 | 17.39 | 17.76 | 4,470 | +0.32(+1.83%) |
Sep 12, 2023 | 17.45 | 17.46 | 17.28 | 17.45 | 7,965 | +0.01(+0.04%) |
Sep 11, 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 701 | -0.08(-0.46%) |
Sep 08, 2023 | 17.27 | 17.53 | 17.27 | 17.52 | 1,683 | +0.05(+0.29%) |
Sep 07, 2023 | 17.23 | 17.47 | 17.23 | 17.47 | 2,747 | +0.52(+3.07%) |
Sep 06, 2023 | 16.84 | 17.06 | 16.78 | 16.95 | 11,770 | +0.17(+0.98%) |
Sep 05, 2023 | 16.48 | 16.78 | 16.48 | 16.78 | 2,150 | +1.07(+6.81%) |
Sep 01, 2023 | 15.89 | 15.89 | 15.68 | 15.71 | 1,223 | -0.49(-3.02%) |
Aug 31, 2023 | 16.15 | 16.20 | 15.93 | 16.20 | 11,416 | +0.04(+0.22%) |
Aug 30, 2023 | 16.32 | 16.32 | 16.05 | 16.17 | 6,412 | -0.11(-0.70%) |
Aug 29, 2023 | 17.02 | 17.02 | 16.28 | 16.28 | 5,146 | -0.70(-4.13%) |
Aug 28, 2023 | 17.04 | 17.04 | 16.70 | 16.98 | 3,552 | -0.44(-2.54%) |
Aug 25, 2023 | 17.43 | 17.98 | 17.28 | 17.43 | 15,311 | -0.21(-1.18%) |
Aug 24, 2023 | 17.17 | 17.63 | 16.89 | 17.63 | 9,096 | +0.59(+3.45%) |
Aug 23, 2023 | 17.73 | 17.73 | 17.05 | 17.05 | 5,665 | -0.59(-3.33%) |
Aug 22, 2023 | 17.23 | 17.70 | 17.23 | 17.63 | 10,747 | +0.21(+1.18%) |
Aug 21, 2023 | 17.34 | 17.79 | 16.98 | 17.43 | 14,778 | -0.03(-0.17%) |
Aug 18, 2023 | 18.04 | 18.04 | 17.35 | 17.46 | 12,689 | -0.09(-0.54%) |
Aug 17, 2023 | 16.80 | 17.59 | 16.76 | 17.55 | 15,457 | +0.65(+3.82%) |
Aug 16, 2023 | 16.31 | 16.91 | 16.29 | 16.91 | 29,627 | +0.47(+2.85%) |
Aug 15, 2023 | 16.15 | 16.51 | 16.15 | 16.44 | 10,539 | +0.60(+3.82%) |
Aug 14, 2023 | 16.14 | 16.27 | 15.83 | 15.83 | 7,703 | -0.08(-0.53%) |
Aug 11, 2023 | 16.11 | 16.11 | 15.84 | 15.92 | 8,837 | +0.06(+0.36%) |
Aug 10, 2023 | 15.56 | 15.99 | 15.30 | 15.86 | 6,829 | +0.09(+0.55%) |
Aug 09, 2023 | 15.64 | 15.90 | 15.57 | 15.77 | 30,343 | +0.24(+1.53%) |
Aug 08, 2023 | 15.72 | 15.99 | 15.54 | 15.54 | 23,484 | +0.38(+2.52%) |
Aug 07, 2023 | 15.32 | 15.44 | 15.13 | 15.15 | 8,086 | -0.37(-2.36%) |
Aug 04, 2023 | 15.35 | 15.56 | 15.03 | 15.52 | 23,534 | +0.05(+0.35%) |
Aug 03, 2023 | 15.66 | 15.74 | 15.35 | 15.47 | 13,257 | +0.18(+1.21%) |
Aug 02, 2023 | 15.36 | 15.48 | 15.21 | 15.28 | 10,223 | +0.48(+3.27%) |
Aug 01, 2023 | 15.00 | 15.02 | 14.74 | 14.80 | 8,275 | +0.09(+0.59%) |
Jul 31, 2023 | 14.70 | 14.85 | 14.70 | 14.71 | 4,589 | -0.16(-1.06%) |
Jul 28, 2023 | 14.88 | 14.97 | 14.80 | 14.87 | 18,629 | -0.37(-2.44%) |
Jul 27, 2023 | 14.53 | 15.24 | 14.53 | 15.24 | 18,053 | +0.51(+3.47%) |
Jul 26, 2023 | 14.95 | 14.95 | 14.60 | 14.73 | 2,874 | -0.19(-1.24%) |
Jul 25, 2023 | 14.82 | 14.92 | 14.76 | 14.92 | 2,993 | -0.10(-0.64%) |
Jul 24, 2023 | 14.94 | 15.01 | 14.94 | 15.01 | 844 | -0.02(-0.14%) |
Jul 21, 2023 | 14.82 | 15.03 | 14.82 | 15.03 | 5,117 | +0.07(+0.49%) |
Jul 20, 2023 | 14.66 | 15.08 | 14.66 | 14.96 | 11,573 | +0.24(+1.65%) |
Jul 19, 2023 | 14.76 | 14.85 | 14.68 | 14.72 | 6,327 | -0.14(-0.91%) |
Jul 18, 2023 | 15.34 | 15.36 | 14.82 | 14.85 | 2,883 | -0.45(-2.94%) |
Jul 17, 2023 | 15.61 | 15.64 | 15.19 | 15.30 | 6,802 | -0.28(-1.79%) |
Jul 14, 2023 | 15.23 | 15.72 | 15.21 | 15.58 | 5,511 | +0.44(+2.93%) |
Jul 13, 2023 | 15.18 | 15.33 | 15.10 | 15.14 | 6,674 | -0.24(-1.56%) |
Jul 12, 2023 | 15.08 | 15.38 | 15.08 | 15.38 | 6,216 | -0.31(-1.97%) |
Jul 11, 2023 | 15.87 | 15.98 | 15.67 | 15.69 | 12,775 | -0.56(-3.43%) |
Jul 10, 2023 | 16.91 | 16.91 | 16.24 | 16.24 | 24,665 | -0.67(-3.96%) |
Jul 07, 2023 | 17.41 | 17.41 | 16.51 | 16.91 | 26,720 | -0.47(-2.69%) |
Jul 06, 2023 | 17.37 | 17.82 | 17.37 | 17.38 | 6,175 | +0.56(+3.32%) |
Jul 05, 2023 | 16.51 | 16.84 | 16.51 | 16.82 | 7,077 | +0.48(+2.97%) |
Jul 03, 2023 | 16.57 | 16.57 | 16.30 | 16.34 | 2,857 | -0.19(-1.16%) |
Jun 30, 2023 | 16.51 | 16.59 | 16.38 | 16.53 | 7,657 | -0.30(-1.80%) |
Jun 29, 2023 | 17.13 | 17.15 | 16.83 | 16.83 | 4,894 | -0.62(-3.55%) |
Jun 28, 2023 | 17.47 | 17.72 | 17.45 | 17.45 | 7,510 | +0.03(+0.15%) |
Jun 27, 2023 | 18.23 | 18.26 | 17.38 | 17.42 | 19,548 | -0.89(-4.86%) |
Jun 26, 2023 | 18.34 | 18.43 | 18.08 | 18.31 | 6,224 | -0.42(-2.23%) |
Jun 23, 2023 | 18.68 | 18.80 | 18.40 | 18.73 | 4,746 | +0.58(+3.22%) |
Jun 22, 2023 | 18.23 | 18.23 | 17.84 | 18.14 | 46,079 | +0.35(+1.95%) |
Jun 21, 2023 | 17.77 | 17.92 | 17.57 | 17.80 | 93,507 | +0.06(+0.36%) |
Jun 20, 2023 | 17.52 | 17.97 | 17.52 | 17.73 | 87,371 | +0.40(+2.30%) |
Jun 16, 2023 | 16.98 | 17.51 | 16.89 | 17.33 | 35,585 | +0.16(+0.94%) |
Jun 15, 2023 | 17.78 | 17.78 | 17.17 | 17.17 | 27,493 | -3.19(-15.67%) |
May 08, 2023 | 20.34 | 20.45 | 20.29 | 20.36 | 3,495 | +0.18(+0.88%) |
May 05, 2023 | 20.78 | 20.78 | 20.04 | 20.19 | 12,959 | -1.34(-6.24%) |
May 04, 2023 | 21.01 | 21.79 | 20.89 | 21.53 | 27,308 | +1.03(+5.04%) |
May 03, 2023 | 20.10 | 20.50 | 19.39 | 20.50 | 17,260 | +0.14(+0.71%) |
May 02, 2023 | 19.83 | 21.12 | 19.82 | 20.35 | 16,807 | +0.83(+4.25%) |
May 01, 2023 | 19.60 | 19.67 | 19.12 | 19.53 | 7,281 | -0.01(-0.04%) |
Apr 28, 2023 | 20.32 | 20.32 | 19.47 | 19.53 | 7,225 | -0.59(-2.94%) |
Apr 27, 2023 | 21.00 | 21.04 | 20.10 | 20.13 | 7,983 | -0.87(-4.12%) |
Apr 26, 2023 | 20.72 | 21.17 | 20.46 | 20.99 | 14,704 | +0.50(+2.44%) |
Apr 25, 2023 | 19.95 | 20.50 | 19.94 | 20.49 | 11,247 | +1.11(+5.74%) |
Apr 24, 2023 | 19.43 | 19.49 | 19.32 | 19.38 | 1,777 | +0.00(+0.02%) |
Apr 21, 2023 | 19.70 | 19.76 | 19.37 | 19.37 | 8,387 | +0.03(+0.17%) |
Apr 20, 2023 | 19.41 | 19.42 | 19.16 | 19.34 | 8,987 | +0.22(+1.14%) |
Apr 19, 2023 | 19.54 | 19.54 | 19.04 | 19.12 | 4,592 | -0.06(-0.32%) |
Apr 18, 2023 | 18.82 | 19.37 | 18.82 | 19.18 | 4,798 | +0.07(+0.36%) |
Apr 17, 2023 | 19.48 | 19.51 | 19.12 | 19.12 | 4,779 | -0.44(-2.23%) |
Apr 14, 2023 | 19.04 | 19.87 | 18.88 | 19.55 | 11,759 | +0.30(+1.55%) |
Apr 13, 2023 | 19.64 | 19.77 | 19.16 | 19.25 | 2,917 | -0.39(-1.98%) |
Apr 12, 2023 | 18.86 | 19.64 | 18.81 | 19.64 | 18,356 | +0.32(+1.66%) |
Apr 11, 2023 | 19.65 | 19.65 | 19.10 | 19.32 | 8,994 | -0.56(-2.79%) |
Apr 10, 2023 | 20.75 | 20.76 | 19.88 | 19.88 | 10,504 | -0.70(-3.42%) |
Apr 06, 2023 | 20.63 | 20.81 | 20.41 | 20.58 | 28,289 | +0.12(+0.59%) |
Apr 05, 2023 | 20.36 | 20.86 | 20.26 | 20.46 | 21,117 | +0.41(+2.04%) |
Apr 04, 2023 | 18.90 | 20.28 | 18.90 | 20.05 | 27,326 | +0.99(+5.21%) |
Apr 03, 2023 | 19.05 | 19.39 | 18.78 | 19.06 | 11,143 | +0.03(+0.16%) |
Mar 31, 2023 | 19.45 | 19.45 | 19.03 | 19.03 | 25,142 | -1.02(-5.10%) |
Mar 30, 2023 | 19.79 | 20.15 | 19.61 | 20.05 | 36,239 | -0.19(-0.94%) |
Mar 29, 2023 | 20.39 | 20.57 | 20.19 | 20.24 | 8,326 | -0.71(-3.41%) |
Mar 28, 2023 | 21.06 | 21.22 | 20.81 | 20.96 | 26,309 | -0.12(-0.55%) |
Mar 27, 2023 | 20.98 | 21.32 | 20.88 | 21.07 | 14,133 | -0.76(-3.50%) |
Mar 24, 2023 | 22.80 | 23.17 | 21.84 | 21.84 | 21,928 | -0.32(-1.43%) |
Mar 23, 2023 | 21.65 | 22.66 | 20.81 | 22.16 | 30,017 | +0.24(+1.12%) |
Mar 22, 2023 | 20.44 | 21.91 | 20.16 | 21.91 | 33,731 | +1.50(+7.35%) |
Mar 21, 2023 | 20.53 | 20.64 | 19.84 | 20.41 | 23,498 | -1.12(-5.21%) |
Mar 20, 2023 | 22.09 | 22.09 | 21.24 | 21.53 | 13,217 | -1.16(-5.12%) |
Mar 17, 2023 | 21.83 | 22.78 | 21.83 | 22.70 | 18,287 | +1.44(+6.77%) |
Mar 16, 2023 | 22.78 | 22.99 | 21.13 | 21.26 | 20,150 | -0.90(-4.06%) |
Mar 15, 2023 | 22.30 | 22.99 | 21.94 | 22.16 | 31,137 | +1.46(+7.07%) |
Mar 14, 2023 | 20.52 | 21.38 | 19.96 | 20.69 | 36,140 | -1.26(-5.74%) |
Mar 13, 2023 | 21.78 | 22.54 | 21.16 | 21.95 | 88,601 | +1.17(+5.64%) |
Mar 10, 2023 | 19.47 | 21.18 | 19.47 | 20.78 | 38,173 | +1.59(+8.28%) |
Mar 09, 2023 | 17.86 | 19.19 | 17.74 | 19.19 | 41,385 | +1.33(+7.46%) |
Mar 08, 2023 | 17.88 | 18.15 | 17.73 | 17.86 | 9,915 | -0.01(-0.08%) |
Mar 07, 2023 | 17.30 | 17.90 | 17.25 | 17.87 | 25,666 | +0.63(+3.65%) |
Mar 06, 2023 | 16.61 | 17.30 | 16.61 | 17.24 | 23,898 | +0.59(+3.56%) |
Mar 03, 2023 | 17.00 | 17.12 | 16.61 | 16.65 | 58,383 | -0.61(-3.51%) |
Mar 02, 2023 | 17.94 | 17.97 | 17.26 | 17.26 | 3,475 | -0.18(-1.04%) |
Mar 01, 2023 | 17.67 | 17.80 | 17.38 | 17.44 | 9,314 | -0.20(-1.15%) |
Feb 28, 2023 | 17.48 | 17.64 | 17.17 | 17.64 | 8,240 | +0.15(+0.87%) |
Feb 27, 2023 | 17.16 | 17.53 | 17.15 | 17.49 | 9,030 | -0.10(-0.56%) |
Feb 24, 2023 | 18.04 | 18.16 | 17.52 | 17.59 | 15,321 | +0.30(+1.71%) |
Feb 23, 2023 | 17.10 | 17.80 | 17.10 | 17.29 | 10,725 | -0.22(-1.27%) |
Feb 22, 2023 | 17.52 | 17.63 | 17.19 | 17.51 | 8,111 | -0.06(-0.34%) |
Feb 21, 2023 | 16.89 | 17.59 | 16.81 | 17.57 | 61,020 | +1.23(+7.53%) |
Feb 17, 2023 | 16.47 | 16.68 | 16.33 | 16.34 | 20,404 | +0.05(+0.30%) |
Feb 16, 2023 | 16.25 | 16.32 | 15.78 | 16.29 | 32,455 | +0.33(+2.04%) |
Feb 15, 2023 | 16.47 | 16.59 | 15.92 | 15.97 | 15,489 | -0.30(-1.83%) |
Feb 14, 2023 | 16.63 | 16.74 | 16.00 | 16.26 | 15,102 | +0.04(+0.24%) |
Feb 13, 2023 | 16.77 | 16.95 | 16.23 | 16.23 | 22,442 | -0.65(-3.85%) |
Feb 10, 2023 | 17.20 | 17.20 | 16.87 | 16.87 | 16,452 | -0.07(-0.40%) |
Feb 09, 2023 | 15.98 | 17.09 | 15.98 | 16.94 | 28,129 | +0.61(+3.74%) |
Feb 08, 2023 | 16.07 | 16.36 | 15.91 | 16.33 | 8,852 | +0.51(+3.25%) |
Feb 07, 2023 | 16.37 | 16.61 | 15.69 | 15.82 | 28,563 | -0.33(-2.04%) |
Feb 06, 2023 | 15.83 | 16.26 | 15.75 | 16.15 | 19,759 | +0.56(+3.61%) |
Feb 03, 2023 | 15.73 | 15.73 | 15.24 | 15.59 | 15,893 | +0.30(+1.97%) |
Feb 02, 2023 | 15.60 | 15.69 | 15.12 | 15.28 | 29,498 | -0.61(-3.84%) |