Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.93 | 35.23 | 32.80 | 34.36 | 4,478,526 | +1.27(+3.84%) |
Jan 30, 2024 | 34.49 | 34.72 | 32.55 | 33.09 | 4,892,545 | +0.54(+1.66%) |
Jan 29, 2024 | 32.10 | 32.61 | 31.82 | 32.55 | 2,643,091 | +0.56(+1.75%) |
Jan 26, 2024 | 31.60 | 32.43 | 31.50 | 31.99 | 2,782,477 | +0.27(+0.85%) |
Jan 25, 2024 | 30.99 | 32.30 | 30.84 | 31.72 | 2,167,521 | +1.06(+3.46%) |
Jan 24, 2024 | 31.20 | 31.51 | 30.55 | 30.66 | 1,577,914 | +0.08(+0.26%) |
Jan 23, 2024 | 31.79 | 31.92 | 30.40 | 30.58 | 2,034,769 | -1.06(-3.35%) |
Jan 22, 2024 | 31.83 | 32.54 | 31.14 | 31.64 | 2,653,170 | +0.74(+2.39%) |
Jan 19, 2024 | 28.91 | 31.25 | 28.69 | 30.90 | 3,630,197 | +2.31(+8.08%) |
Jan 18, 2024 | 28.13 | 28.72 | 27.88 | 28.59 | 1,510,478 | +1.00(+3.62%) |
Jan 17, 2024 | 28.00 | 28.16 | 26.62 | 27.59 | 2,991,863 | -0.92(-3.23%) |
Jan 16, 2024 | 28.50 | 28.77 | 28.02 | 28.51 | 1,107,788 | -0.22(-0.77%) |
Jan 12, 2024 | 28.71 | 29.21 | 28.51 | 28.73 | 807,055 | +0.02(+0.07%) |
Jan 11, 2024 | 29.52 | 29.89 | 28.15 | 28.71 | 1,511,735 | -0.81(-2.74%) |
Jan 10, 2024 | 28.95 | 29.73 | 28.86 | 29.52 | 2,018,842 | +0.77(+2.68%) |
Jan 09, 2024 | 28.50 | 28.95 | 27.94 | 28.75 | 1,501,823 | -0.08(-0.28%) |
Jan 08, 2024 | 28.01 | 28.95 | 27.84 | 28.83 | 1,411,612 | +0.92(+3.30%) |
Jan 05, 2024 | 27.92 | 28.32 | 27.85 | 27.91 | 966,897 | -0.01(-0.04%) |
Jan 04, 2024 | 28.01 | 28.41 | 27.86 | 27.92 | 1,074,193 | -0.25(-0.89%) |
Jan 03, 2024 | 27.96 | 28.54 | 27.64 | 28.17 | 1,350,554 | -0.10(-0.35%) |
Jan 02, 2024 | 28.64 | 28.95 | 27.87 | 28.27 | 1,465,406 | -1.01(-3.45%) |
Dec 29, 2023 | 29.48 | 29.89 | 29.03 | 29.28 | 727,824 | -0.31(-1.05%) |
Dec 28, 2023 | 29.54 | 29.74 | 29.23 | 29.59 | 1,276,642 | +0.10(+0.34%) |
Dec 27, 2023 | 30.15 | 30.36 | 29.44 | 29.49 | 1,625,354 | -0.46(-1.54%) |
Dec 26, 2023 | 30.11 | 30.34 | 29.86 | 29.95 | 1,076,126 | +0.13(+0.44%) |
Dec 22, 2023 | 29.80 | 30.02 | 29.57 | 29.82 | 562,222 | +0.14(+0.47%) |
Dec 21, 2023 | 29.16 | 29.75 | 29.07 | 29.68 | 868,336 | +1.00(+3.49%) |
Dec 20, 2023 | 29.11 | 29.69 | 28.56 | 28.68 | 1,005,507 | -0.70(-2.38%) |
Dec 19, 2023 | 29.75 | 29.79 | 29.28 | 29.38 | 984,367 | -0.03(-0.10%) |
Dec 18, 2023 | 29.63 | 29.81 | 29.03 | 29.41 | 1,190,013 | -0.07(-0.24%) |
Dec 15, 2023 | 28.95 | 29.54 | 28.44 | 29.48 | 1,838,504 | +0.45(+1.55%) |
Dec 14, 2023 | 28.51 | 29.09 | 27.73 | 29.03 | 1,927,347 | +0.88(+3.13%) |
Dec 13, 2023 | 27.14 | 28.72 | 27.11 | 28.15 | 3,048,907 | +0.67(+2.44%) |
Dec 12, 2023 | 27.75 | 27.85 | 27.12 | 27.48 | 1,350,482 | -0.22(-0.79%) |
Dec 11, 2023 | 27.20 | 28.12 | 26.90 | 27.70 | 2,169,420 | +0.51(+1.88%) |
Dec 08, 2023 | 26.50 | 27.42 | 26.45 | 27.19 | 1,286,692 | +0.54(+2.03%) |
Dec 07, 2023 | 26.00 | 27.44 | 26.00 | 26.65 | 2,237,486 | +0.78(+3.02%) |
Dec 06, 2023 | 27.51 | 27.58 | 25.84 | 25.87 | 1,925,336 | -1.25(-4.61%) |
Dec 05, 2023 | 26.57 | 27.25 | 26.41 | 27.12 | 1,595,082 | +0.26(+0.97%) |
Dec 04, 2023 | 26.84 | 27.04 | 26.30 | 26.86 | 1,202,203 | -0.27(-1.00%) |
Dec 01, 2023 | 26.77 | 27.62 | 26.15 | 27.13 | 3,061,765 | +0.17(+0.63%) |
Nov 30, 2023 | 27.75 | 27.75 | 26.70 | 26.96 | 1,747,136 | -0.32(-1.17%) |
Nov 29, 2023 | 26.22 | 28.30 | 25.89 | 27.28 | 3,081,529 | +0.29(+1.07%) |
Nov 28, 2023 | 27.00 | 27.56 | 26.77 | 26.99 | 1,293,720 | -0.06(-0.22%) |
Nov 27, 2023 | 27.02 | 27.33 | 26.56 | 27.05 | 1,302,800 | -0.07(-0.26%) |
Nov 24, 2023 | 26.90 | 27.28 | 26.69 | 27.12 | 410,975 | +0.51(+1.92%) |
Nov 22, 2023 | 26.95 | 27.42 | 26.37 | 26.61 | 1,182,492 | -0.21(-0.78%) |
Nov 21, 2023 | 27.98 | 27.98 | 26.44 | 26.82 | 1,910,988 | -1.31(-4.66%) |
Nov 20, 2023 | 28.24 | 28.39 | 27.54 | 28.13 | 1,369,366 | +0.08(+0.29%) |
Nov 17, 2023 | 27.68 | 28.38 | 27.59 | 28.05 | 2,192,027 | +0.55(+2.00%) |
Nov 16, 2023 | 27.12 | 27.55 | 27.01 | 27.50 | 1,259,876 | +0.28(+1.03%) |
Nov 15, 2023 | 27.00 | 27.99 | 26.64 | 27.22 | 3,026,746 | +0.34(+1.26%) |
Nov 14, 2023 | 26.48 | 26.90 | 26.29 | 26.88 | 1,685,545 | +1.26(+4.92%) |
Nov 13, 2023 | 25.51 | 26.00 | 25.21 | 25.62 | 1,003,189 | +0.14(+0.55%) |
Nov 10, 2023 | 24.64 | 25.53 | 24.63 | 25.48 | 1,276,438 | +1.03(+4.21%) |
Nov 09, 2023 | 25.09 | 25.27 | 24.37 | 24.45 | 992,858 | -0.51(-2.04%) |
Nov 08, 2023 | 24.70 | 25.29 | 24.64 | 24.96 | 1,265,450 | +0.16(+0.65%) |
Nov 07, 2023 | 24.76 | 25.13 | 24.37 | 24.80 | 1,032,510 | -0.02(-0.08%) |
Nov 06, 2023 | 25.71 | 26.07 | 24.80 | 24.82 | 2,029,573 | -0.84(-3.27%) |
Nov 03, 2023 | 25.05 | 25.70 | 25.01 | 25.66 | 1,360,746 | +0.83(+3.34%) |
Nov 02, 2023 | 24.63 | 25.14 | 24.56 | 24.83 | 1,890,827 | +0.69(+2.86%) |
Nov 01, 2023 | 23.46 | 24.15 | 23.40 | 24.14 | 1,556,161 | +0.79(+3.38%) |
Oct 31, 2023 | 22.33 | 23.52 | 22.11 | 23.35 | 2,238,348 | +1.10(+4.94%) |
Oct 30, 2023 | 22.82 | 23.00 | 21.89 | 22.25 | 2,694,250 | -0.13(-0.58%) |
Oct 27, 2023 | 22.93 | 23.30 | 21.91 | 22.38 | 3,017,976 | -0.30(-1.32%) |
Oct 26, 2023 | 24.26 | 24.30 | 20.87 | 22.68 | 7,652,917 | -2.63(-10.39%) |
Oct 25, 2023 | 26.15 | 26.19 | 25.11 | 25.31 | 3,623,568 | -0.70(-2.69%) |
Oct 24, 2023 | 25.89 | 26.45 | 25.58 | 26.01 | 2,629,110 | +0.30(+1.17%) |
Oct 23, 2023 | 25.74 | 26.21 | 24.68 | 25.71 | 2,369,443 | -0.10(-0.39%) |
Oct 20, 2023 | 25.97 | 26.17 | 25.37 | 25.81 | 1,722,986 | -0.24(-0.92%) |
Oct 19, 2023 | 26.59 | 26.69 | 25.72 | 26.05 | 1,383,108 | -0.14(-0.53%) |
Oct 18, 2023 | 27.00 | 27.33 | 26.11 | 26.19 | 1,157,346 | -1.08(-3.96%) |
Oct 17, 2023 | 26.78 | 27.29 | 26.33 | 27.27 | 1,582,201 | +0.45(+1.68%) |
Oct 16, 2023 | 27.30 | 27.58 | 26.44 | 26.82 | 2,726,633 | +0.91(+3.51%) |
Oct 13, 2023 | 26.75 | 26.80 | 25.83 | 25.91 | 1,315,775 | -0.79(-2.96%) |
Oct 12, 2023 | 26.54 | 27.17 | 26.22 | 26.70 | 1,603,041 | +0.20(+0.75%) |
Oct 11, 2023 | 26.16 | 26.99 | 26.16 | 26.50 | 1,691,244 | +0.45(+1.73%) |
Oct 10, 2023 | 26.72 | 26.84 | 25.92 | 26.05 | 1,719,976 | -0.65(-2.43%) |
Oct 09, 2023 | 26.21 | 26.90 | 26.14 | 26.70 | 1,866,479 | +0.28(+1.06%) |
Oct 06, 2023 | 25.59 | 26.60 | 25.42 | 26.42 | 3,107,129 | +0.63(+2.44%) |
Oct 05, 2023 | 24.72 | 25.85 | 24.50 | 25.79 | 3,082,347 | +1.37(+5.61%) |
Oct 04, 2023 | 23.77 | 24.85 | 23.71 | 24.42 | 2,770,440 | +0.72(+3.04%) |
Oct 03, 2023 | 24.10 | 24.41 | 23.49 | 23.70 | 1,900,157 | -0.67(-2.75%) |
Oct 02, 2023 | 24.50 | 24.74 | 24.27 | 24.37 | 1,694,835 | -0.15(-0.61%) |
Sep 29, 2023 | 24.66 | 25.26 | 24.34 | 24.52 | 2,570,811 | +0.10(+0.41%) |
Sep 28, 2023 | 23.36 | 24.43 | 23.36 | 24.42 | 1,992,990 | +1.15(+4.94%) |
Sep 27, 2023 | 22.78 | 23.50 | 22.78 | 23.27 | 1,222,495 | +0.70(+3.10%) |
Sep 26, 2023 | 22.82 | 22.91 | 22.23 | 22.57 | 1,242,217 | -0.46(-2.00%) |
Sep 25, 2023 | 22.36 | 23.05 | 22.87 | 23.03 | 987,607 | +0.48(+2.13%) |
Sep 22, 2023 | 22.49 | 22.88 | 22.49 | 22.55 | 940,425 | +0.25(+1.12%) |
Sep 21, 2023 | 22.19 | 22.56 | 21.73 | 22.30 | 1,395,925 | -0.18(-0.80%) |
Sep 20, 2023 | 22.77 | 23.13 | 22.44 | 22.48 | 999,610 | -0.20(-0.88%) |
Sep 19, 2023 | 22.76 | 22.94 | 22.32 | 22.68 | 1,588,251 | -0.07(-0.31%) |
Sep 18, 2023 | 22.87 | 23.03 | 22.68 | 22.75 | 1,174,052 | -0.04(-0.18%) |
Sep 15, 2023 | 23.38 | 23.51 | 22.63 | 22.79 | 1,045,151 | -0.70(-2.98%) |
Sep 14, 2023 | 23.55 | 23.77 | 23.05 | 23.49 | 1,485,904 | +0.11(+0.47%) |
Sep 13, 2023 | 24.15 | 24.29 | 23.29 | 23.38 | 1,601,972 | -0.77(-3.19%) |
Sep 12, 2023 | 24.08 | 24.46 | 23.92 | 24.15 | 2,033,650 | +0.05(+0.21%) |
Sep 11, 2023 | 23.70 | 24.29 | 23.64 | 24.10 | 1,818,406 | +0.74(+3.17%) |
Sep 08, 2023 | 23.30 | 23.45 | 23.13 | 23.36 | 1,463,184 | +0.09(+0.39%) |
Sep 07, 2023 | 23.22 | 23.48 | 23.07 | 23.27 | 1,411,089 | -0.12(-0.51%) |
Sep 06, 2023 | 23.41 | 23.64 | 23.17 | 23.39 | 1,248,354 | -0.17(-0.72%) |
Sep 05, 2023 | 23.50 | 23.56 | 22.73 | 23.56 | 1,478,995 | +0.05(+0.21%) |
Sep 01, 2023 | 23.50 | 23.89 | 23.22 | 23.51 | 1,502,584 | +0.20(+0.86%) |
Aug 31, 2023 | 22.55 | 23.43 | 22.50 | 23.31 | 1,895,423 | +0.78(+3.46%) |
Aug 30, 2023 | 22.92 | 23.04 | 22.41 | 22.53 | 1,442,593 | -0.41(-1.79%) |
Aug 29, 2023 | 22.67 | 23.34 | 22.35 | 22.94 | 2,014,992 | +0.20(+0.88%) |
Aug 28, 2023 | 21.93 | 22.90 | 21.92 | 22.74 | 1,813,524 | +0.93(+4.26%) |
Aug 25, 2023 | 22.01 | 22.19 | 21.40 | 21.81 | 1,444,244 | -0.31(-1.40%) |
Aug 24, 2023 | 22.52 | 23.19 | 21.89 | 22.12 | 4,179,331 | +0.01(+0.05%) |
Aug 23, 2023 | 21.50 | 22.44 | 21.24 | 22.11 | 2,717,822 | +0.66(+3.08%) |
Aug 22, 2023 | 20.79 | 21.51 | 20.76 | 21.45 | 3,225,668 | +0.77(+3.72%) |
Aug 21, 2023 | 20.55 | 21.02 | 20.55 | 20.68 | 1,062,038 | +0.15(+0.73%) |
Aug 18, 2023 | 20.46 | 20.62 | 20.22 | 20.53 | 1,595,298 | -0.30(-1.44%) |
Aug 17, 2023 | 21.39 | 21.79 | 20.57 | 20.83 | 1,839,495 | -0.25(-1.19%) |
Aug 16, 2023 | 21.06 | 21.34 | 21.04 | 21.08 | 1,175,676 | +0.08(+0.38%) |
Aug 15, 2023 | 21.39 | 21.41 | 20.63 | 21.00 | 1,620,553 | -0.39(-1.82%) |
Aug 14, 2023 | 20.83 | 21.63 | 20.77 | 21.39 | 2,124,681 | +0.50(+2.39%) |
Aug 11, 2023 | 20.72 | 21.02 | 20.71 | 20.89 | 879,815 | +0.06(+0.29%) |
Aug 10, 2023 | 21.00 | 21.23 | 20.70 | 20.83 | 1,484,391 | +0.07(+0.34%) |
Aug 09, 2023 | 21.25 | 21.25 | 20.40 | 20.76 | 1,319,258 | -0.38(-1.80%) |
Aug 08, 2023 | 21.22 | 21.27 | 20.65 | 21.14 | 1,902,500 | -0.40(-1.86%) |
Aug 07, 2023 | 21.47 | 21.68 | 21.42 | 21.54 | 1,366,697 | +0.19(+0.89%) |
Aug 04, 2023 | 21.11 | 21.93 | 21.11 | 21.35 | 2,154,322 | +0.30(+1.43%) |
Aug 03, 2023 | 20.75 | 21.27 | 20.56 | 21.05 | 1,761,686 | +0.17(+0.81%) |
Aug 02, 2023 | 20.32 | 21.15 | 20.30 | 20.88 | 4,432,440 | -0.50(-2.34%) |
Aug 01, 2023 | 21.82 | 22.68 | 21.19 | 21.38 | 3,206,473 | -0.60(-2.73%) |
Jul 31, 2023 | 20.98 | 22.01 | 20.92 | 21.98 | 3,791,540 | +1.26(+6.08%) |
Jul 28, 2023 | 19.41 | 21.41 | 19.32 | 20.72 | 6,286,530 | +2.71(+15.05%) |
Jul 27, 2023 | 20.51 | 20.60 | 17.73 | 18.01 | 5,219,845 | +1.55(+9.42%) |
Jul 26, 2023 | 16.35 | 16.58 | 16.28 | 16.46 | 782,235 | -0.06(-0.36%) |
Jul 25, 2023 | 16.27 | 16.56 | 16.25 | 16.52 | 692,113 | +0.28(+1.72%) |
Jul 24, 2023 | 16.04 | 16.31 | 15.98 | 16.24 | 529,201 | +0.18(+1.12%) |
Jul 21, 2023 | 16.22 | 16.22 | 16.02 | 16.06 | 339,174 | +0.01(+0.06%) |
Jul 20, 2023 | 16.32 | 16.45 | 15.89 | 16.05 | 466,724 | -0.38(-2.31%) |
Jul 19, 2023 | 16.39 | 16.60 | 16.29 | 16.43 | 546,478 | +0.10(+0.61%) |
Jul 18, 2023 | 16.20 | 16.37 | 15.97 | 16.33 | 597,160 | +0.08(+0.49%) |
Jul 17, 2023 | 15.88 | 16.36 | 15.84 | 16.25 | 756,566 | +0.41(+2.59%) |
Jul 14, 2023 | 16.51 | 16.61 | 15.62 | 15.84 | 994,605 | -0.62(-3.77%) |
Jul 13, 2023 | 16.11 | 16.55 | 16.05 | 16.46 | 1,097,755 | +0.47(+2.94%) |
Jul 12, 2023 | 16.01 | 16.25 | 15.97 | 15.99 | 1,205,201 | +0.14(+0.88%) |
Jul 11, 2023 | 15.47 | 15.86 | 15.45 | 15.85 | 1,226,487 | +0.48(+3.12%) |
Jul 10, 2023 | 15.05 | 15.38 | 14.92 | 15.37 | 926,247 | +0.38(+2.54%) |
Jul 07, 2023 | 14.64 | 15.13 | 14.59 | 14.99 | 993,500 | +0.45(+3.09%) |
Jul 06, 2023 | 14.69 | 14.79 | 14.37 | 14.54 | 635,052 | -0.30(-2.02%) |
Jul 05, 2023 | 14.46 | 14.85 | 14.38 | 14.84 | 713,815 | +0.27(+1.85%) |
Jul 03, 2023 | 14.50 | 14.63 | 14.43 | 14.57 | 195,685 | +0.07(+0.48%) |
Jun 30, 2023 | 14.52 | 14.56 | 14.44 | 14.50 | 636,516 | +0.13(+0.90%) |
Jun 29, 2023 | 14.34 | 14.48 | 14.31 | 14.37 | 348,468 | +0.11(+0.77%) |
Jun 28, 2023 | 14.14 | 14.40 | 14.12 | 14.26 | 528,245 | +0.00(+0.00%) |
Jun 27, 2023 | 14.10 | 14.29 | 13.51 | 14.26 | 1,358,030 | +0.12(+0.85%) |
Jun 26, 2023 | 14.26 | 14.43 | 14.14 | 14.14 | 502,464 | -0.10(-0.70%) |
Jun 23, 2023 | 14.39 | 14.49 | 14.16 | 14.24 | 566,552 | -0.40(-2.73%) |
Jun 22, 2023 | 14.77 | 14.91 | 14.63 | 14.64 | 684,554 | -0.09(-0.61%) |
Jun 21, 2023 | 14.70 | 14.83 | 14.35 | 14.73 | 801,868 | -0.05(-0.34%) |
Jun 20, 2023 | 14.30 | 14.97 | 14.24 | 14.78 | 1,204,929 | +0.54(+3.79%) |
Jun 16, 2023 | 14.00 | 14.28 | 13.82 | 14.24 | 1,193,315 | +0.38(+2.74%) |
Jun 15, 2023 | 13.58 | 13.86 | 13.51 | 13.86 | 1,707,541 | +0.28(+2.06%) |
Jun 14, 2023 | 13.53 | 13.71 | 13.46 | 13.58 | 685,366 | +0.03(+0.22%) |
Jun 13, 2023 | 13.64 | 13.76 | 13.52 | 13.55 | 866,476 | +0.09(+0.67%) |
Jun 12, 2023 | 13.08 | 13.55 | 13.02 | 13.46 | 1,145,760 | +0.43(+3.30%) |
Jun 09, 2023 | 12.88 | 13.19 | 12.87 | 13.03 | 1,552,294 | +0.17(+1.32%) |
Jun 08, 2023 | 12.93 | 12.97 | 12.78 | 12.86 | 1,070,488 | -0.01(-0.08%) |
Jun 07, 2023 | 12.73 | 12.90 | 12.64 | 12.87 | 1,346,894 | +0.31(+2.47%) |
Jun 06, 2023 | 12.23 | 12.72 | 12.22 | 12.56 | 4,125,093 | -0.47(-3.61%) |
Jun 05, 2023 | 13.13 | 13.13 | 12.86 | 13.03 | 324,066 | -0.09(-0.69%) |
Jun 02, 2023 | 13.01 | 13.22 | 12.91 | 13.12 | 484,963 | +0.27(+2.10%) |
Jun 01, 2023 | 12.73 | 12.98 | 12.54 | 12.85 | 660,232 | +0.12(+0.94%) |
May 31, 2023 | 12.85 | 12.87 | 12.61 | 12.73 | 612,409 | -0.18(-1.39%) |
May 30, 2023 | 13.01 | 13.18 | 12.76 | 12.91 | 845,279 | +0.06(+0.47%) |
May 26, 2023 | 11.72 | 12.96 | 11.72 | 12.85 | 1,122,713 | +1.22(+10.49%) |
May 25, 2023 | 11.23 | 11.66 | 11.23 | 11.63 | 512,846 | +0.43(+3.84%) |
May 24, 2023 | 11.27 | 11.34 | 11.13 | 11.20 | 350,236 | -0.18(-1.58%) |
May 23, 2023 | 11.35 | 11.58 | 11.31 | 11.38 | 452,222 | -0.04(-0.35%) |
May 22, 2023 | 11.45 | 11.53 | 11.32 | 11.42 | 152,617 | +0.00(+0.00%) |
May 19, 2023 | 11.52 | 11.52 | 11.38 | 11.42 | 249,436 | +0.02(+0.18%) |
May 18, 2023 | 11.29 | 11.43 | 11.24 | 11.40 | 228,473 | +0.15(+1.33%) |
May 17, 2023 | 11.23 | 11.34 | 11.14 | 11.25 | 332,183 | +0.10(+0.90%) |
May 16, 2023 | 10.96 | 11.31 | 10.96 | 11.15 | 274,341 | +0.10(+0.90%) |
May 15, 2023 | 10.97 | 11.08 | 10.85 | 11.05 | 361,018 | +0.14(+1.28%) |
May 12, 2023 | 10.98 | 11.10 | 10.77 | 10.91 | 474,455 | -0.03(-0.27%) |
May 11, 2023 | 10.87 | 10.99 | 10.79 | 10.94 | 275,830 | +0.01(+0.09%) |
May 10, 2023 | 11.03 | 11.05 | 10.87 | 10.93 | 594,514 | +0.02(+0.18%) |
May 09, 2023 | 11.01 | 11.02 | 10.88 | 10.91 | 580,769 | -0.23(-2.06%) |
May 08, 2023 | 11.10 | 11.24 | 10.97 | 11.14 | 321,797 | +0.12(+1.09%) |
May 05, 2023 | 10.75 | 11.10 | 10.75 | 11.02 | 513,150 | +0.39(+3.67%) |
May 04, 2023 | 10.72 | 10.87 | 10.63 | 10.63 | 522,984 | -0.14(-1.30%) |
May 03, 2023 | 10.70 | 10.96 | 10.70 | 10.77 | 573,186 | +0.11(+1.03%) |
May 02, 2023 | 10.62 | 10.71 | 10.50 | 10.66 | 1,009,043 | -0.04(-0.37%) |
May 01, 2023 | 10.80 | 10.96 | 10.66 | 10.70 | 965,884 | -0.16(-1.47%) |
Apr 28, 2023 | 11.19 | 11.19 | 10.75 | 10.86 | 848,625 | -0.39(-3.47%) |
Apr 27, 2023 | 11.96 | 12.10 | 11.22 | 11.25 | 938,195 | -0.51(-4.34%) |
Apr 26, 2023 | 11.30 | 11.85 | 11.26 | 11.76 | 885,857 | +0.41(+3.61%) |
Apr 25, 2023 | 11.62 | 11.67 | 11.33 | 11.35 | 537,716 | -0.42(-3.57%) |
Apr 24, 2023 | 11.93 | 12.01 | 11.73 | 11.77 | 532,788 | -0.12(-1.01%) |
Apr 21, 2023 | 11.98 | 11.99 | 11.78 | 11.89 | 482,067 | -0.10(-0.83%) |
Apr 20, 2023 | 12.09 | 12.15 | 11.91 | 11.99 | 590,644 | -0.16(-1.32%) |
Apr 19, 2023 | 12.26 | 12.32 | 12.12 | 12.15 | 453,575 | -0.25(-2.02%) |
Apr 18, 2023 | 12.53 | 12.65 | 12.35 | 12.40 | 244,050 | -0.14(-1.12%) |
Apr 17, 2023 | 12.49 | 12.58 | 12.44 | 12.54 | 241,894 | +0.04(+0.32%) |
Apr 14, 2023 | 12.51 | 12.74 | 12.40 | 12.50 | 226,630 | -0.04(-0.32%) |
Apr 13, 2023 | 12.47 | 12.62 | 12.36 | 12.54 | 658,300 | +0.07(+0.56%) |
Apr 12, 2023 | 12.44 | 12.64 | 12.37 | 12.47 | 472,074 | +0.16(+1.30%) |
Apr 11, 2023 | 12.32 | 12.42 | 12.22 | 12.31 | 529,422 | +0.06(+0.49%) |
Apr 10, 2023 | 12.01 | 12.27 | 11.94 | 12.25 | 1,236,760 | +0.30(+2.51%) |
Apr 06, 2023 | 11.97 | 12.20 | 11.92 | 11.95 | 772,265 | -0.20(-1.65%) |
Apr 05, 2023 | 12.36 | 12.43 | 11.97 | 12.15 | 378,421 | -0.23(-1.86%) |
Apr 04, 2023 | 12.60 | 12.61 | 12.20 | 12.38 | 484,429 | -0.26(-2.06%) |
Apr 03, 2023 | 12.84 | 13.01 | 12.58 | 12.64 | 530,441 | -0.26(-2.02%) |
Mar 31, 2023 | 12.71 | 12.93 | 12.69 | 12.90 | 423,286 | +0.26(+2.06%) |
Mar 30, 2023 | 12.70 | 12.86 | 12.64 | 12.64 | 314,223 | +0.06(+0.48%) |
Mar 29, 2023 | 12.50 | 12.65 | 12.42 | 12.58 | 793,886 | +0.23(+1.86%) |
Mar 28, 2023 | 12.50 | 12.50 | 12.23 | 12.35 | 315,786 | -0.19(-1.52%) |
Mar 27, 2023 | 12.51 | 12.66 | 12.41 | 12.54 | 324,985 | +0.17(+1.37%) |
Mar 24, 2023 | 12.34 | 12.39 | 12.23 | 12.37 | 215,229 | -0.07(-0.56%) |
Mar 23, 2023 | 12.44 | 12.69 | 12.37 | 12.44 | 328,355 | +0.13(+1.06%) |
Mar 22, 2023 | 12.40 | 12.57 | 12.31 | 12.31 | 259,419 | -0.10(-0.81%) |
Mar 21, 2023 | 12.40 | 12.63 | 12.32 | 12.41 | 212,012 | +0.17(+1.39%) |
Mar 20, 2023 | 12.05 | 12.30 | 12.02 | 12.24 | 232,570 | +0.24(+2.00%) |
Mar 17, 2023 | 11.84 | 12.09 | 11.81 | 12.00 | 372,644 | +0.10(+0.84%) |
Mar 16, 2023 | 11.73 | 12.00 | 11.53 | 11.90 | 614,828 | +0.03(+0.25%) |
Mar 15, 2023 | 12.08 | 12.08 | 11.74 | 11.87 | 700,764 | -0.50(-4.04%) |
Mar 14, 2023 | 12.61 | 12.85 | 12.23 | 12.37 | 894,203 | -0.01(-0.08%) |
Mar 13, 2023 | 12.27 | 12.78 | 12.21 | 12.38 | 648,288 | -0.13(-1.04%) |
Mar 10, 2023 | 12.78 | 12.85 | 12.40 | 12.51 | 575,350 | -0.32(-2.49%) |
Mar 09, 2023 | 13.13 | 13.23 | 12.81 | 12.83 | 254,760 | -0.32(-2.43%) |
Mar 08, 2023 | 13.06 | 13.23 | 13.02 | 13.15 | 712,705 | +0.15(+1.15%) |
Mar 07, 2023 | 13.11 | 13.11 | 12.82 | 13.00 | 291,313 | -0.09(-0.69%) |
Mar 06, 2023 | 13.15 | 13.29 | 13.04 | 13.09 | 303,249 | -0.11(-0.83%) |
Mar 03, 2023 | 13.13 | 13.31 | 13.07 | 13.20 | 260,265 | +0.18(+1.38%) |
Mar 02, 2023 | 12.85 | 13.14 | 12.78 | 13.02 | 352,264 | +0.01(+0.08%) |
Mar 01, 2023 | 12.95 | 13.19 | 12.93 | 13.01 | 281,092 | +0.06(+0.46%) |
Feb 28, 2023 | 13.04 | 13.04 | 12.85 | 12.95 | 592,421 | -0.10(-0.77%) |
Feb 27, 2023 | 13.25 | 13.28 | 13.04 | 13.05 | 274,031 | -0.07(-0.53%) |
Feb 24, 2023 | 12.91 | 13.13 | 12.83 | 13.12 | 365,328 | +0.01(+0.08%) |
Feb 23, 2023 | 13.10 | 13.22 | 12.90 | 13.11 | 331,488 | +0.10(+0.77%) |
Feb 22, 2023 | 12.97 | 13.08 | 12.81 | 13.01 | 944,876 | +0.06(+0.46%) |
Feb 21, 2023 | 13.10 | 13.20 | 12.91 | 12.95 | 543,825 | -0.22(-1.67%) |
Feb 17, 2023 | 13.44 | 13.47 | 13.11 | 13.17 | 470,646 | -0.28(-2.08%) |
Feb 16, 2023 | 13.46 | 13.65 | 13.41 | 13.45 | 321,442 | -0.21(-1.54%) |
Feb 15, 2023 | 13.58 | 13.81 | 13.56 | 13.66 | 422,156 | -0.04(-0.29%) |
Feb 14, 2023 | 13.56 | 13.79 | 13.42 | 13.70 | 747,636 | +0.10(+0.74%) |
Feb 13, 2023 | 13.38 | 13.74 | 13.33 | 13.60 | 505,909 | +0.21(+1.57%) |
Feb 10, 2023 | 13.17 | 13.48 | 13.17 | 13.39 | 316,827 | +0.14(+1.06%) |
Feb 09, 2023 | 13.49 | 13.57 | 13.22 | 13.25 | 300,050 | -0.10(-0.75%) |
Feb 08, 2023 | 13.28 | 13.48 | 13.25 | 13.35 | 243,577 | -0.03(-0.22%) |
Feb 07, 2023 | 13.54 | 13.59 | 13.25 | 13.38 | 398,467 | -0.15(-1.11%) |
Feb 06, 2023 | 13.50 | 13.60 | 13.39 | 13.53 | 470,877 | -0.15(-1.10%) |
Feb 03, 2023 | 13.52 | 13.90 | 13.44 | 13.68 | 542,763 | -0.02(-0.15%) |
Feb 02, 2023 | 13.53 | 13.97 | 13.53 | 13.70 | 952,602 | +0.23(+1.71%) |