Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.13 | 17.26 | 16.80 | 16.90 | 19,032 | -0.35(-2.01%) |
Feb 28, 2024 | 17.36 | 17.39 | 17.18 | 17.25 | 9,909 | -0.03(-0.15%) |
Feb 27, 2024 | 17.33 | 17.40 | 17.06 | 17.28 | 22,416 | -0.04(-0.23%) |
Feb 26, 2024 | 17.25 | 17.41 | 17.22 | 17.32 | 25,229 | +0.10(+0.57%) |
Feb 23, 2024 | 17.03 | 17.25 | 17.03 | 17.22 | 11,667 | +0.17(+0.98%) |
Feb 22, 2024 | 16.83 | 17.18 | 16.83 | 17.05 | 23,602 | +0.10(+0.58%) |
Feb 21, 2024 | 17.18 | 17.18 | 16.86 | 16.95 | 19,498 | +0.03(+0.17%) |
Feb 20, 2024 | 17.27 | 17.27 | 16.86 | 16.92 | 18,510 | -0.25(-1.43%) |
Feb 16, 2024 | 17.18 | 17.30 | 17.08 | 17.17 | 21,727 | +0.01(+0.06%) |
Feb 15, 2024 | 17.13 | 17.30 | 17.05 | 17.16 | 19,615 | +0.20(+1.16%) |
Feb 14, 2024 | 16.95 | 17.10 | 16.83 | 16.96 | 23,592 | +0.22(+1.29%) |
Feb 13, 2024 | 16.76 | 16.87 | 16.58 | 16.75 | 20,942 | +0.17(+1.00%) |
Feb 12, 2024 | 17.00 | 17.06 | 16.57 | 16.58 | 22,620 | -0.12(-0.69%) |
Feb 09, 2024 | 17.08 | 17.22 | 16.58 | 16.70 | 31,904 | -0.16(-0.95%) |
Feb 08, 2024 | 16.56 | 16.95 | 16.51 | 16.86 | 20,143 | +0.31(+1.86%) |
Feb 07, 2024 | 17.10 | 17.10 | 16.50 | 16.55 | 42,132 | -0.55(-3.22%) |
Feb 06, 2024 | 17.30 | 17.39 | 17.10 | 17.10 | 26,085 | -0.35(-2.03%) |
Feb 05, 2024 | 17.66 | 17.67 | 17.23 | 17.45 | 25,473 | +0.07(+0.40%) |
Feb 02, 2024 | 17.44 | 17.59 | 17.38 | 17.38 | 19,893 | -0.18(-1.01%) |
Feb 01, 2024 | 17.59 | 17.77 | 17.50 | 17.56 | 18,498 | -0.06(-0.33%) |
Jan 31, 2024 | 17.73 | 17.79 | 17.49 | 17.62 | 24,912 | +0.01(+0.06%) |
Jan 30, 2024 | 17.77 | 17.91 | 17.58 | 17.61 | 25,539 | -0.28(-1.56%) |
Jan 29, 2024 | 17.87 | 18.06 | 17.79 | 17.89 | 56,160 | +0.09(+0.49%) |
Jan 26, 2024 | 17.58 | 17.92 | 17.58 | 17.80 | 21,875 | +0.14(+0.77%) |
Jan 25, 2024 | 17.71 | 17.82 | 17.58 | 17.67 | 18,033 | -0.05(-0.28%) |
Jan 24, 2024 | 17.71 | 17.92 | 17.64 | 17.71 | 34,875 | +0.24(+1.40%) |
Jan 23, 2024 | 17.15 | 17.74 | 17.15 | 17.47 | 14,009 | +0.22(+1.30%) |
Jan 22, 2024 | 16.55 | 17.39 | 16.37 | 17.25 | 41,051 | +0.87(+5.31%) |
Jan 19, 2024 | 16.54 | 16.56 | 16.11 | 16.38 | 39,473 | -0.18(-1.06%) |
Jan 18, 2024 | 16.71 | 16.79 | 16.50 | 16.55 | 46,072 | -0.29(-1.74%) |
Jan 17, 2024 | 16.97 | 17.00 | 16.70 | 16.84 | 25,829 | -0.14(-0.80%) |
Jan 16, 2024 | 16.99 | 17.15 | 16.98 | 16.98 | 33,047 | -0.01(-0.06%) |
Jan 12, 2024 | 17.27 | 17.33 | 16.99 | 16.99 | 47,799 | -0.10(-0.57%) |
Jan 11, 2024 | 17.26 | 17.45 | 17.09 | 17.09 | 30,408 | +0.06(+0.34%) |
Jan 10, 2024 | 16.99 | 17.20 | 16.98 | 17.03 | 31,190 | -0.06(-0.34%) |
Jan 09, 2024 | 17.15 | 17.36 | 16.98 | 17.09 | 34,644 | +0.08(+0.46%) |
Jan 08, 2024 | 17.09 | 17.30 | 16.93 | 17.01 | 46,028 | -0.16(-0.91%) |
Jan 05, 2024 | 17.58 | 17.58 | 17.09 | 17.17 | 27,843 | -0.13(-0.73%) |
Jan 04, 2024 | 17.43 | 17.55 | 17.21 | 17.29 | 27,069 | -0.14(-0.78%) |
Jan 03, 2024 | 17.29 | 17.51 | 17.09 | 17.43 | 25,823 | +0.28(+1.65%) |
Jan 02, 2024 | 17.34 | 17.46 | 17.08 | 17.15 | 31,560 | -0.00(-0.02%) |
Dec 29, 2023 | 17.26 | 17.55 | 17.08 | 17.15 | 56,621 | -0.22(-1.27%) |
Dec 28, 2023 | 17.58 | 17.71 | 17.24 | 17.37 | 43,761 | -0.25(-1.42%) |
Dec 27, 2023 | 18.02 | 18.02 | 17.57 | 17.62 | 44,799 | -0.08(-0.44%) |
Dec 26, 2023 | 17.68 | 18.01 | 17.58 | 17.70 | 22,955 | -0.06(-0.33%) |
Dec 22, 2023 | 17.80 | 18.08 | 17.68 | 17.76 | 36,396 | -0.04(-0.22%) |
Dec 21, 2023 | 17.73 | 18.13 | 17.66 | 17.80 | 19,222 | -0.03(-0.16%) |
Dec 20, 2023 | 17.99 | 18.32 | 17.68 | 17.83 | 28,113 | -0.16(-0.86%) |
Dec 19, 2023 | 17.93 | 18.40 | 17.93 | 17.98 | 25,030 | +0.10(+0.54%) |
Dec 18, 2023 | 17.54 | 18.22 | 17.54 | 17.89 | 55,787 | +0.32(+1.82%) |
Dec 15, 2023 | 17.55 | 18.07 | 17.53 | 17.57 | 51,296 | +0.09(+0.50%) |
Dec 14, 2023 | 17.58 | 18.09 | 17.30 | 17.48 | 38,960 | +0.09(+0.50%) |
Dec 13, 2023 | 17.55 | 18.10 | 17.39 | 17.39 | 35,008 | -0.33(-1.86%) |
Dec 12, 2023 | 18.11 | 18.11 | 17.54 | 17.72 | 49,001 | -0.15(-0.87%) |
Dec 11, 2023 | 17.94 | 19.74 | 17.68 | 17.88 | 33,052 | -0.05(-0.27%) |
Dec 08, 2023 | 18.14 | 18.44 | 17.92 | 17.92 | 29,649 | -0.36(-1.96%) |
Dec 07, 2023 | 18.41 | 18.41 | 18.16 | 18.28 | 11,939 | +0.00(+0.00%) |
Dec 06, 2023 | 18.46 | 18.77 | 18.12 | 18.28 | 19,609 | -0.31(-1.67%) |
Dec 05, 2023 | 18.51 | 18.84 | 18.22 | 18.59 | 18,880 | +0.00(+0.00%) |
Dec 04, 2023 | 18.27 | 18.82 | 18.22 | 18.59 | 31,962 | +0.31(+1.70%) |
Dec 01, 2023 | 18.43 | 18.58 | 18.28 | 18.28 | 11,216 | +0.10(+0.53%) |
Nov 30, 2023 | 18.89 | 19.04 | 18.07 | 18.19 | 33,083 | -0.57(-3.05%) |
Nov 29, 2023 | 19.38 | 19.38 | 18.76 | 18.76 | 18,226 | -0.57(-2.96%) |
Nov 28, 2023 | 19.68 | 19.68 | 19.23 | 19.33 | 17,247 | -0.26(-1.33%) |
Nov 27, 2023 | 19.42 | 19.71 | 19.25 | 19.59 | 43,455 | +0.17(+0.89%) |
Nov 24, 2023 | 19.24 | 19.42 | 19.10 | 19.42 | 35,400 | +0.17(+0.90%) |
Nov 22, 2023 | 19.09 | 19.24 | 18.75 | 19.24 | 41,343 | +0.03(+0.15%) |
Nov 21, 2023 | 18.90 | 19.24 | 18.58 | 19.21 | 21,634 | +0.28(+1.47%) |
Nov 20, 2023 | 18.92 | 19.23 | 18.54 | 18.93 | 39,083 | +0.09(+0.46%) |
Nov 17, 2023 | 17.87 | 18.92 | 17.87 | 18.85 | 23,797 | +0.98(+5.49%) |
Nov 16, 2023 | 18.16 | 18.42 | 17.82 | 17.87 | 24,799 | -0.64(-3.48%) |
Nov 15, 2023 | 18.84 | 18.84 | 18.30 | 18.51 | 30,389 | -0.23(-1.23%) |
Nov 14, 2023 | 19.15 | 19.15 | 18.56 | 18.74 | 30,420 | -0.25(-1.32%) |
Nov 13, 2023 | 18.27 | 19.14 | 18.27 | 18.99 | 20,813 | +0.53(+2.86%) |
Nov 10, 2023 | 17.23 | 18.58 | 17.23 | 18.46 | 24,266 | +1.05(+6.02%) |
Nov 09, 2023 | 17.47 | 18.07 | 17.34 | 17.41 | 22,516 | -0.32(-1.79%) |
Nov 08, 2023 | 17.69 | 17.85 | 17.16 | 17.73 | 32,239 | +0.58(+3.36%) |
Nov 07, 2023 | 17.11 | 17.59 | 17.10 | 17.16 | 25,340 | -0.10(-0.56%) |
Nov 06, 2023 | 17.49 | 17.97 | 17.07 | 17.25 | 38,807 | -0.43(-2.45%) |
Nov 03, 2023 | 17.50 | 18.03 | 17.41 | 17.68 | 21,502 | -0.11(-0.59%) |
Nov 02, 2023 | 17.39 | 18.08 | 17.29 | 17.79 | 22,509 | +0.57(+3.29%) |
Nov 01, 2023 | 16.92 | 17.52 | 16.87 | 17.22 | 39,402 | +0.30(+1.76%) |
Oct 31, 2023 | 16.90 | 17.07 | 16.84 | 16.92 | 13,167 | -0.07(-0.40%) |
Oct 30, 2023 | 17.48 | 17.48 | 16.83 | 16.99 | 27,013 | -0.03(-0.17%) |
Oct 27, 2023 | 17.06 | 17.35 | 16.83 | 17.02 | 18,943 | -0.06(-0.34%) |
Oct 26, 2023 | 17.06 | 17.42 | 16.88 | 17.08 | 22,178 | +0.01(+0.06%) |
Oct 25, 2023 | 17.39 | 17.39 | 16.93 | 17.07 | 70,449 | -0.38(-2.19%) |
Oct 24, 2023 | 17.20 | 17.56 | 17.20 | 17.45 | 13,464 | +0.25(+1.44%) |
Oct 23, 2023 | 17.44 | 17.44 | 17.19 | 17.20 | 22,692 | -0.24(-1.37%) |
Oct 20, 2023 | 17.66 | 17.88 | 17.41 | 17.44 | 15,335 | -0.20(-1.14%) |
Oct 19, 2023 | 18.32 | 18.32 | 17.58 | 17.64 | 14,867 | -0.46(-2.53%) |
Oct 18, 2023 | 18.21 | 18.39 | 18.01 | 18.10 | 14,409 | -0.19(-1.04%) |
Oct 17, 2023 | 18.01 | 18.29 | 17.99 | 18.29 | 16,317 | +0.01(+0.05%) |
Oct 16, 2023 | 18.07 | 18.40 | 18.01 | 18.28 | 15,742 | +0.13(+0.74%) |
Oct 13, 2023 | 18.01 | 18.59 | 18.01 | 18.15 | 20,734 | +0.13(+0.74%) |
Oct 12, 2023 | 17.78 | 18.23 | 17.30 | 18.01 | 36,392 | +0.44(+2.50%) |
Oct 11, 2023 | 17.87 | 17.88 | 17.39 | 17.58 | 21,587 | -0.24(-1.34%) |
Oct 10, 2023 | 18.07 | 18.42 | 17.68 | 17.81 | 20,374 | -0.45(-2.46%) |
Oct 09, 2023 | 18.02 | 18.52 | 17.82 | 18.26 | 17,076 | +0.53(+2.96%) |
Oct 06, 2023 | 17.64 | 17.96 | 17.16 | 17.74 | 36,250 | +0.11(+0.60%) |
Oct 05, 2023 | 17.36 | 18.06 | 16.50 | 17.63 | 69,938 | +0.19(+1.10%) |
Oct 04, 2023 | 17.69 | 18.42 | 17.23 | 17.44 | 24,448 | -0.30(-1.67%) |
Oct 03, 2023 | 18.12 | 18.44 | 17.68 | 17.74 | 24,240 | -0.48(-2.62%) |
Oct 02, 2023 | 18.64 | 18.83 | 18.12 | 18.22 | 19,951 | -0.40(-2.16%) |
Sep 29, 2023 | 19.23 | 19.40 | 18.54 | 18.62 | 40,847 | -0.58(-3.04%) |
Sep 28, 2023 | 19.30 | 19.53 | 19.20 | 19.20 | 14,931 | -0.16(-0.84%) |
Sep 27, 2023 | 19.10 | 19.50 | 18.93 | 19.36 | 17,463 | +0.50(+2.67%) |
Sep 26, 2023 | 19.04 | 19.19 | 18.84 | 18.86 | 23,360 | -0.36(-1.88%) |
Sep 25, 2023 | 18.82 | 19.28 | 19.19 | 19.22 | 26,024 | +0.35(+1.87%) |
Sep 22, 2023 | 18.75 | 19.31 | 18.64 | 18.87 | 46,967 | +0.25(+1.33%) |
Sep 21, 2023 | 19.03 | 19.03 | 18.57 | 18.62 | 38,750 | -0.70(-3.64%) |
Sep 20, 2023 | 19.69 | 20.20 | 19.28 | 19.32 | 44,532 | -0.62(-3.10%) |
Sep 19, 2023 | 21.30 | 21.30 | 19.79 | 19.94 | 43,429 | -1.50(-7.01%) |
Sep 18, 2023 | 21.03 | 21.60 | 20.64 | 21.45 | 24,688 | +0.39(+1.85%) |
Sep 15, 2023 | 21.52 | 21.62 | 20.93 | 21.06 | 15,980 | -0.45(-2.08%) |
Sep 14, 2023 | 21.74 | 21.74 | 21.23 | 21.50 | 24,908 | +0.10(+0.44%) |
Sep 13, 2023 | 21.24 | 21.48 | 20.69 | 21.41 | 35,478 | +0.17(+0.81%) |
Sep 12, 2023 | 20.34 | 21.45 | 20.34 | 21.24 | 36,870 | +0.93(+4.59%) |
Sep 11, 2023 | 19.79 | 20.30 | 19.68 | 20.30 | 31,728 | +0.56(+2.84%) |
Sep 08, 2023 | 19.50 | 19.74 | 19.40 | 19.74 | 23,151 | +0.38(+1.97%) |
Sep 07, 2023 | 19.03 | 19.63 | 19.03 | 19.36 | 37,100 | +0.24(+1.24%) |
Sep 06, 2023 | 19.25 | 19.55 | 19.03 | 19.12 | 17,839 | -0.13(-0.69%) |
Sep 05, 2023 | 19.55 | 19.77 | 19.03 | 19.26 | 27,538 | -0.37(-1.89%) |
Sep 01, 2023 | 19.79 | 20.09 | 19.48 | 19.63 | 15,294 | -0.13(-0.67%) |
Aug 31, 2023 | 19.46 | 20.26 | 19.37 | 19.76 | 48,425 | +0.03(+0.14%) |
Aug 30, 2023 | 19.33 | 19.83 | 19.33 | 19.73 | 18,376 | +0.29(+1.49%) |
Aug 29, 2023 | 19.23 | 19.60 | 19.05 | 19.44 | 32,278 | +0.20(+1.03%) |
Aug 28, 2023 | 19.15 | 19.34 | 19.08 | 19.24 | 18,026 | +0.20(+1.04%) |
Aug 25, 2023 | 18.90 | 19.37 | 18.90 | 19.05 | 22,830 | +0.02(+0.10%) |
Aug 24, 2023 | 18.98 | 19.32 | 18.63 | 19.03 | 31,750 | +0.29(+1.56%) |
Aug 23, 2023 | 18.54 | 19.01 | 18.54 | 18.73 | 19,432 | +0.02(+0.10%) |
Aug 22, 2023 | 19.08 | 19.48 | 18.45 | 18.71 | 46,267 | -0.44(-2.27%) |
Aug 21, 2023 | 20.46 | 20.46 | 18.91 | 19.15 | 108,098 | -0.79(-3.98%) |
Aug 18, 2023 | 19.86 | 20.23 | 19.86 | 19.94 | 11,603 | -0.17(-0.85%) |
Aug 17, 2023 | 19.66 | 20.24 | 19.62 | 20.11 | 15,145 | +0.43(+2.21%) |
Aug 16, 2023 | 19.70 | 20.21 | 19.60 | 19.68 | 31,784 | -0.28(-1.42%) |
Aug 15, 2023 | 19.86 | 20.06 | 19.70 | 19.96 | 53,097 | -0.13(-0.66%) |
Aug 14, 2023 | 19.76 | 20.20 | 19.52 | 20.10 | 27,997 | +0.51(+2.61%) |
Aug 11, 2023 | 19.09 | 19.80 | 19.09 | 19.59 | 12,172 | +0.26(+1.32%) |
Aug 10, 2023 | 19.46 | 19.80 | 19.14 | 19.33 | 18,627 | +0.13(+0.69%) |
Aug 09, 2023 | 18.97 | 19.80 | 18.94 | 19.20 | 63,852 | +0.26(+1.35%) |
Aug 08, 2023 | 18.96 | 19.58 | 18.90 | 18.94 | 12,801 | -0.14(-0.74%) |
Aug 07, 2023 | 19.39 | 19.90 | 18.98 | 19.08 | 28,998 | -0.16(-0.84%) |
Aug 04, 2023 | 19.82 | 19.82 | 19.07 | 19.24 | 42,238 | -0.33(-1.69%) |
Aug 03, 2023 | 19.62 | 19.93 | 19.47 | 19.58 | 29,033 | -0.12(-0.62%) |
Aug 02, 2023 | 19.72 | 19.76 | 18.72 | 19.70 | 53,564 | +0.37(+1.91%) |
Aug 01, 2023 | 18.95 | 19.75 | 18.92 | 19.33 | 57,570 | +0.17(+0.89%) |
Jul 31, 2023 | 19.45 | 19.83 | 19.06 | 19.16 | 47,182 | -0.13(-0.69%) |
Jul 28, 2023 | 20.01 | 20.01 | 18.96 | 19.29 | 42,367 | -0.10(-0.52%) |
Jul 27, 2023 | 19.87 | 20.43 | 19.28 | 19.39 | 48,437 | -0.51(-2.54%) |
Jul 26, 2023 | 20.75 | 20.96 | 19.75 | 19.90 | 42,153 | -0.56(-2.75%) |
Jul 25, 2023 | 20.09 | 20.92 | 20.07 | 20.46 | 67,184 | +0.35(+1.72%) |
Jul 24, 2023 | 20.04 | 20.80 | 19.86 | 20.11 | 56,238 | +0.35(+1.75%) |
Jul 21, 2023 | 18.29 | 19.86 | 18.02 | 19.77 | 68,762 | +1.49(+8.15%) |
Jul 20, 2023 | 18.29 | 18.73 | 18.10 | 18.28 | 42,692 | -0.09(-0.51%) |
Jul 19, 2023 | 18.29 | 18.69 | 18.15 | 18.37 | 36,574 | -0.01(-0.05%) |
Jul 18, 2023 | 17.90 | 18.50 | 17.90 | 18.38 | 41,831 | +0.37(+2.03%) |
Jul 17, 2023 | 18.41 | 18.52 | 17.89 | 18.02 | 36,675 | -0.39(-2.14%) |
Jul 14, 2023 | 17.94 | 18.62 | 17.91 | 18.41 | 32,764 | +0.36(+1.97%) |
Jul 13, 2023 | 17.79 | 18.57 | 17.36 | 18.05 | 83,871 | +0.20(+1.10%) |
Jul 12, 2023 | 19.02 | 19.31 | 17.80 | 17.86 | 122,449 | -1.16(-6.11%) |
Jul 11, 2023 | 19.06 | 19.65 | 18.80 | 19.02 | 67,785 | +0.03(+0.15%) |
Jul 10, 2023 | 20.24 | 20.51 | 18.88 | 18.99 | 74,052 | -1.19(-5.90%) |
Jul 07, 2023 | 19.72 | 20.46 | 19.72 | 20.18 | 26,142 | +0.33(+1.65%) |
Jul 06, 2023 | 19.94 | 20.37 | 19.31 | 19.85 | 52,994 | +0.31(+1.58%) |
Jul 05, 2023 | 20.14 | 20.69 | 19.54 | 19.54 | 90,404 | -1.01(-4.92%) |
Jul 03, 2023 | 20.39 | 21.09 | 20.39 | 20.55 | 20,583 | -0.08(-0.41%) |
Jun 30, 2023 | 20.90 | 21.18 | 20.29 | 20.64 | 27,005 | -0.55(-2.61%) |
Jun 29, 2023 | 20.99 | 21.88 | 20.61 | 21.19 | 60,725 | +0.22(+1.06%) |
Jun 28, 2023 | 21.19 | 21.84 | 20.59 | 20.97 | 45,448 | +0.06(+0.27%) |
Jun 27, 2023 | 20.59 | 21.45 | 20.57 | 20.91 | 30,179 | -0.09(-0.44%) |
Jun 26, 2023 | 20.00 | 21.86 | 19.94 | 21.01 | 31,299 | +1.11(+5.58%) |
Jun 23, 2023 | 20.54 | 20.54 | 19.82 | 19.90 | 14,848 | -0.47(-2.29%) |
Jun 22, 2023 | 20.76 | 20.76 | 20.21 | 20.36 | 25,645 | -0.49(-2.37%) |
Jun 21, 2023 | 20.44 | 21.01 | 20.07 | 20.86 | 36,228 | +1.06(+5.38%) |
Jun 20, 2023 | 22.82 | 22.82 | 19.42 | 19.79 | 177,200 | -3.35(-14.48%) |
Jun 16, 2023 | 23.78 | 23.80 | 22.43 | 23.14 | 64,631 | -0.67(-2.82%) |
Jun 15, 2023 | 23.59 | 24.37 | 23.43 | 23.82 | 46,491 | +0.28(+1.19%) |
Jun 14, 2023 | 23.43 | 24.37 | 23.15 | 23.54 | 71,966 | +0.29(+1.24%) |
Jun 13, 2023 | 22.64 | 23.80 | 22.64 | 23.25 | 60,859 | +0.67(+2.98%) |
Jun 12, 2023 | 21.85 | 22.59 | 21.82 | 22.57 | 41,133 | +0.40(+1.81%) |
Jun 09, 2023 | 22.41 | 22.47 | 21.81 | 22.17 | 35,806 | -0.14(-0.63%) |
Jun 08, 2023 | 22.39 | 22.41 | 21.80 | 22.31 | 34,670 | +0.23(+1.06%) |
Jun 07, 2023 | 21.77 | 22.63 | 21.52 | 22.08 | 68,621 | +1.05(+4.97%) |
Jun 06, 2023 | 20.67 | 21.27 | 20.35 | 21.03 | 30,600 | +0.28(+1.35%) |
Jun 05, 2023 | 20.41 | 21.06 | 20.07 | 20.75 | 68,278 | +0.49(+2.40%) |
Jun 02, 2023 | 19.76 | 20.66 | 19.23 | 20.27 | 35,390 | +0.86(+4.43%) |
Jun 01, 2023 | 19.28 | 19.91 | 19.14 | 19.41 | 42,809 | -0.26(-1.33%) |
May 31, 2023 | 19.88 | 19.91 | 19.34 | 19.67 | 33,469 | -0.21(-1.03%) |
May 30, 2023 | 20.73 | 20.73 | 19.25 | 19.88 | 53,823 | -0.54(-2.63%) |
May 26, 2023 | 20.14 | 20.53 | 19.91 | 20.41 | 25,468 | +0.76(+3.86%) |
May 25, 2023 | 20.96 | 20.96 | 19.44 | 19.65 | 36,786 | -1.05(-5.05%) |
May 24, 2023 | 20.10 | 20.85 | 20.02 | 20.70 | 33,393 | +0.52(+2.57%) |
May 23, 2023 | 20.52 | 21.58 | 19.90 | 20.18 | 103,930 | -0.78(-3.71%) |
May 22, 2023 | 19.79 | 20.96 | 19.55 | 20.96 | 57,910 | +1.35(+6.89%) |
May 19, 2023 | 18.75 | 19.67 | 18.70 | 19.61 | 47,046 | +0.90(+4.80%) |
May 18, 2023 | 18.70 | 19.00 | 18.34 | 18.71 | 24,747 | +0.38(+2.07%) |
May 17, 2023 | 18.86 | 19.34 | 18.24 | 18.33 | 59,828 | -0.56(-2.99%) |
May 16, 2023 | 19.12 | 19.43 | 18.65 | 18.90 | 36,031 | -0.26(-1.35%) |
May 15, 2023 | 19.29 | 19.70 | 18.65 | 19.15 | 53,401 | -0.14(-0.72%) |
May 12, 2023 | 19.65 | 19.72 | 19.09 | 19.29 | 24,745 | -0.22(-1.14%) |
May 11, 2023 | 19.46 | 19.83 | 19.44 | 19.52 | 23,367 | +0.03(+0.14%) |
May 10, 2023 | 19.44 | 19.98 | 19.05 | 19.49 | 35,420 | -0.10(-0.52%) |
May 09, 2023 | 19.30 | 19.96 | 19.16 | 19.59 | 37,695 | +0.34(+1.78%) |
May 08, 2023 | 18.34 | 19.40 | 18.34 | 19.25 | 29,819 | +1.00(+5.48%) |
May 05, 2023 | 19.11 | 19.40 | 18.12 | 18.25 | 28,712 | -0.43(-2.28%) |
May 04, 2023 | 18.43 | 18.94 | 18.24 | 18.67 | 28,624 | +0.34(+1.87%) |
May 03, 2023 | 17.82 | 18.61 | 17.69 | 18.33 | 35,018 | +0.42(+2.33%) |
May 02, 2023 | 17.82 | 18.04 | 16.90 | 17.91 | 59,640 | +0.03(+0.15%) |
May 01, 2023 | 18.73 | 19.25 | 17.75 | 17.89 | 60,605 | -1.10(-5.80%) |
Apr 28, 2023 | 19.10 | 20.18 | 18.77 | 18.99 | 64,446 | -0.35(-1.82%) |
Apr 27, 2023 | 19.72 | 20.37 | 19.00 | 19.34 | 52,366 | -0.40(-2.04%) |
Apr 26, 2023 | 20.59 | 21.22 | 19.38 | 19.74 | 91,926 | -0.67(-3.27%) |
Apr 25, 2023 | 21.88 | 21.88 | 20.21 | 20.41 | 66,608 | -1.56(-7.08%) |
Apr 24, 2023 | 20.36 | 22.21 | 20.36 | 21.97 | 100,619 | +1.97(+9.84%) |
Apr 21, 2023 | 19.54 | 20.55 | 19.41 | 20.00 | 60,939 | +0.49(+2.49%) |
Apr 20, 2023 | 19.22 | 19.67 | 18.89 | 19.51 | 66,549 | +0.38(+2.01%) |
Apr 19, 2023 | 18.84 | 19.19 | 18.58 | 19.13 | 61,969 | +0.29(+1.55%) |
Apr 18, 2023 | 18.84 | 18.84 | 18.35 | 18.84 | 83,459 | +0.12(+0.64%) |
Apr 17, 2023 | 18.53 | 18.75 | 18.10 | 18.72 | 63,113 | +0.47(+2.56%) |
Apr 14, 2023 | 18.57 | 18.57 | 17.44 | 18.25 | 46,262 | +0.33(+1.84%) |
Apr 13, 2023 | 18.24 | 18.72 | 17.71 | 17.92 | 20,062 | -0.27(-1.46%) |
Apr 12, 2023 | 18.31 | 18.95 | 17.99 | 18.19 | 43,384 | -0.02(-0.10%) |
Apr 11, 2023 | 17.47 | 18.31 | 17.39 | 18.20 | 33,658 | +0.93(+5.41%) |
Apr 10, 2023 | 17.57 | 18.49 | 17.25 | 17.27 | 53,894 | -0.43(-2.43%) |
Apr 06, 2023 | 17.72 | 18.05 | 17.45 | 17.70 | 51,822 | +0.09(+0.52%) |
Apr 05, 2023 | 17.90 | 18.18 | 17.32 | 17.61 | 37,337 | -0.58(-3.17%) |
Apr 04, 2023 | 19.05 | 19.10 | 17.85 | 18.19 | 49,424 | -0.69(-3.64%) |
Apr 03, 2023 | 17.55 | 19.11 | 17.42 | 18.87 | 134,178 | +1.76(+10.27%) |
Mar 31, 2023 | 16.73 | 17.36 | 16.20 | 17.12 | 70,537 | +0.19(+1.14%) |
Mar 30, 2023 | 18.29 | 18.37 | 16.75 | 16.92 | 135,580 | -0.93(-5.23%) |
Mar 29, 2023 | 17.78 | 18.02 | 17.46 | 17.86 | 122,054 | +0.48(+2.77%) |
Mar 28, 2023 | 16.87 | 17.54 | 16.33 | 17.38 | 82,062 | +0.69(+4.13%) |
Mar 27, 2023 | 15.46 | 16.82 | 15.29 | 16.69 | 67,682 | +1.67(+11.11%) |
Mar 24, 2023 | 14.83 | 15.15 | 14.07 | 15.02 | 38,842 | +0.05(+0.30%) |
Mar 23, 2023 | 14.89 | 15.55 | 14.77 | 14.97 | 38,230 | +0.26(+1.79%) |
Mar 22, 2023 | 15.28 | 16.06 | 14.62 | 14.71 | 81,025 | -0.23(-1.52%) |
Mar 21, 2023 | 13.21 | 15.28 | 13.16 | 14.94 | 88,401 | +2.13(+16.64%) |
Mar 20, 2023 | 12.43 | 13.04 | 12.26 | 12.81 | 44,906 | +0.55(+4.51%) |
Mar 17, 2023 | 13.67 | 13.76 | 12.25 | 12.25 | 80,145 | -1.41(-10.35%) |
Mar 16, 2023 | 13.54 | 14.40 | 13.31 | 13.67 | 82,534 | +0.05(+0.33%) |
Mar 15, 2023 | 13.88 | 14.43 | 12.93 | 13.62 | 70,966 | -0.26(-1.89%) |
Mar 14, 2023 | 13.84 | 14.57 | 13.70 | 13.89 | 54,963 | -0.28(-1.98%) |
Mar 13, 2023 | 14.42 | 14.92 | 13.84 | 14.17 | 68,333 | -0.45(-3.10%) |
Mar 10, 2023 | 14.06 | 14.93 | 13.85 | 14.62 | 75,850 | +0.23(+1.58%) |
Mar 09, 2023 | 15.52 | 15.79 | 14.28 | 14.39 | 84,367 | -1.07(-6.92%) |
Mar 08, 2023 | 15.98 | 16.19 | 15.36 | 15.46 | 52,544 | -0.70(-4.32%) |
Mar 07, 2023 | 16.33 | 16.34 | 15.77 | 16.16 | 70,155 | -0.15(-0.94%) |
Mar 06, 2023 | 16.88 | 16.88 | 15.74 | 16.32 | 104,914 | -0.80(-4.66%) |
Mar 03, 2023 | 18.39 | 18.39 | 16.77 | 17.11 | 114,525 | -0.99(-5.46%) |
Mar 02, 2023 | 16.52 | 18.13 | 16.52 | 18.10 | 115,159 | +1.80(+11.07%) |