Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.95 | 27.21 | 26.33 | 27.03 | 291,090 | +0.58(+2.19%) |
Feb 28, 2024 | 26.58 | 27.23 | 26.34 | 26.45 | 345,685 | -0.41(-1.52%) |
Feb 27, 2024 | 26.10 | 26.86 | 26.06 | 26.86 | 112,900 | +0.63(+2.39%) |
Feb 26, 2024 | 26.47 | 26.65 | 26.21 | 26.23 | 165,000 | -0.27(-1.01%) |
Feb 23, 2024 | 26.96 | 27.57 | 26.39 | 26.50 | 328,180 | -0.27(-0.99%) |
Feb 22, 2024 | 26.16 | 27.15 | 25.84 | 26.76 | 354,660 | +1.90(+7.65%) |
Feb 21, 2024 | 24.74 | 24.90 | 24.20 | 24.86 | 172,520 | -0.28(-1.12%) |
Feb 20, 2024 | 24.91 | 25.57 | 24.64 | 25.14 | 214,930 | -0.24(-0.95%) |
Feb 16, 2024 | 25.94 | 25.94 | 24.92 | 25.38 | 1,427,590 | -1.20(-4.52%) |
Feb 15, 2024 | 25.69 | 27.05 | 25.36 | 26.59 | 372,615 | +1.10(+4.32%) |
Feb 14, 2024 | 24.91 | 25.50 | 24.71 | 25.49 | 276,070 | +1.39(+5.79%) |
Feb 13, 2024 | 23.74 | 24.85 | 23.54 | 24.09 | 446,890 | -1.01(-4.02%) |
Feb 12, 2024 | 24.98 | 26.12 | 24.80 | 25.10 | 305,905 | +0.11(+0.46%) |
Feb 09, 2024 | 25.58 | 25.58 | 24.90 | 24.99 | 465,540 | -0.21(-0.83%) |
Feb 08, 2024 | 25.03 | 25.21 | 24.66 | 25.20 | 374,875 | +0.02(+0.07%) |
Feb 07, 2024 | 23.82 | 25.24 | 23.82 | 25.18 | 911,265 | +1.56(+6.59%) |
Feb 06, 2024 | 24.66 | 24.90 | 23.52 | 23.62 | 448,185 | -0.50(-2.08%) |
Feb 05, 2024 | 25.30 | 25.44 | 24.11 | 24.12 | 596,130 | -1.66(-6.45%) |
Feb 02, 2024 | 24.33 | 26.78 | 23.80 | 25.79 | 887,165 | +7.46(+40.72%) |
Feb 01, 2024 | 18.22 | 18.83 | 18.21 | 18.32 | 711,985 | +0.42(+2.35%) |
Jan 31, 2024 | 17.76 | 18.62 | 17.68 | 17.90 | 233,250 | -1.06(-5.59%) |
Jan 30, 2024 | 19.00 | 19.45 | 18.83 | 18.96 | 781,150 | -0.09(-0.45%) |
Jan 29, 2024 | 18.60 | 19.11 | 18.22 | 19.05 | 219,585 | +0.74(+4.02%) |
Jan 26, 2024 | 18.36 | 18.56 | 18.12 | 18.31 | 128,130 | +0.09(+0.47%) |
Jan 25, 2024 | 18.04 | 18.45 | 17.59 | 18.23 | 107,420 | +0.20(+1.11%) |
Jan 24, 2024 | 18.00 | 18.50 | 17.87 | 18.03 | 229,930 | +0.51(+2.89%) |
Jan 23, 2024 | 17.57 | 17.84 | 17.30 | 17.52 | 104,095 | +0.32(+1.85%) |
Jan 22, 2024 | 17.86 | 18.03 | 17.17 | 17.20 | 157,280 | -0.18(-1.04%) |
Jan 19, 2024 | 17.12 | 17.44 | 17.07 | 17.38 | 156,535 | +0.48(+2.84%) |
Jan 18, 2024 | 16.60 | 16.91 | 16.60 | 16.90 | 157,575 | +0.51(+3.12%) |
Jan 17, 2024 | 16.13 | 16.39 | 15.76 | 16.39 | 69,185 | +0.06(+0.36%) |
Jan 16, 2024 | 16.69 | 16.81 | 16.33 | 16.33 | 183,995 | -0.46(-2.75%) |
Jan 12, 2024 | 16.55 | 16.92 | 16.55 | 16.80 | 77,880 | +0.30(+1.81%) |
Jan 11, 2024 | 16.70 | 16.70 | 16.03 | 16.50 | 131,500 | -0.07(-0.40%) |
Jan 10, 2024 | 15.86 | 16.72 | 15.86 | 16.56 | 164,140 | +0.86(+5.46%) |
Jan 09, 2024 | 15.64 | 15.83 | 15.64 | 15.71 | 50,805 | -0.08(-0.49%) |
Jan 08, 2024 | 15.50 | 15.78 | 15.37 | 15.78 | 80,890 | +0.44(+2.89%) |
Jan 05, 2024 | 15.17 | 15.44 | 15.15 | 15.34 | 83,870 | +0.30(+1.97%) |
Jan 04, 2024 | 14.87 | 15.05 | 14.84 | 15.04 | 64,335 | +0.17(+1.16%) |
Jan 03, 2024 | 14.98 | 15.04 | 14.84 | 14.87 | 80,650 | -0.13(-0.89%) |
Jan 02, 2024 | 15.38 | 15.40 | 14.60 | 15.01 | 120,695 | -0.51(-3.30%) |
Dec 29, 2023 | 15.67 | 15.77 | 15.36 | 15.52 | 136,295 | -0.35(-2.23%) |
Dec 28, 2023 | 15.88 | 16.02 | 15.78 | 15.87 | 106,255 | +0.09(+0.58%) |
Dec 27, 2023 | 15.71 | 15.85 | 15.63 | 15.78 | 222,125 | -6.32(-28.60%) |
Dec 26, 2023 | 21.91 | 22.11 | 21.91 | 22.10 | 35,647 | +0.24(+1.09%) |
Dec 22, 2023 | 22.05 | 22.22 | 21.68 | 21.86 | 82,244 | -0.08(-0.35%) |
Dec 21, 2023 | 21.78 | 22.08 | 21.53 | 21.94 | 66,877 | +0.45(+2.10%) |
Dec 20, 2023 | 21.49 | 22.01 | 21.43 | 21.49 | 92,883 | -0.21(-0.97%) |
Dec 19, 2023 | 21.20 | 21.90 | 21.20 | 21.70 | 88,518 | +0.60(+2.83%) |
Dec 18, 2023 | 20.85 | 21.34 | 20.84 | 21.10 | 99,205 | +1.06(+5.29%) |
Dec 15, 2023 | 20.44 | 20.53 | 20.04 | 20.04 | 34,012 | -0.03(-0.14%) |
Dec 14, 2023 | 20.07 | 20.08 | 19.71 | 20.07 | 76,276 | -0.13(-0.65%) |
Dec 13, 2023 | 20.22 | 20.51 | 20.11 | 20.20 | 55,573 | +0.02(+0.11%) |
Dec 12, 2023 | 19.31 | 20.20 | 19.31 | 20.18 | 56,040 | +0.79(+4.05%) |
Dec 11, 2023 | 19.86 | 19.86 | 18.95 | 19.39 | 77,188 | -0.67(-3.36%) |
Dec 08, 2023 | 19.41 | 20.06 | 19.37 | 20.06 | 44,162 | +0.50(+2.56%) |
Dec 07, 2023 | 19.25 | 19.65 | 19.06 | 19.56 | 74,673 | +0.85(+4.56%) |
Dec 06, 2023 | 19.11 | 19.11 | 18.71 | 18.71 | 50,211 | -0.14(-0.73%) |
Dec 05, 2023 | 18.81 | 19.12 | 18.63 | 18.85 | 59,251 | -0.11(-0.57%) |
Dec 04, 2023 | 18.67 | 19.02 | 18.43 | 18.96 | 88,438 | -0.51(-2.64%) |
Dec 01, 2023 | 19.48 | 19.48 | 19.06 | 19.47 | 61,675 | -0.14(-0.71%) |
Nov 30, 2023 | 20.04 | 20.16 | 19.20 | 19.61 | 97,779 | -0.50(-2.49%) |
Nov 29, 2023 | 20.81 | 20.81 | 20.01 | 20.11 | 109,484 | -0.67(-3.21%) |
Nov 28, 2023 | 20.13 | 20.81 | 20.13 | 20.78 | 55,611 | +0.46(+2.26%) |
Nov 27, 2023 | 20.43 | 20.78 | 20.32 | 20.32 | 42,387 | -0.29(-1.41%) |
Nov 24, 2023 | 20.88 | 20.88 | 20.55 | 20.61 | 23,470 | -0.34(-1.62%) |
Nov 22, 2023 | 20.77 | 21.08 | 20.77 | 20.95 | 84,111 | +0.38(+1.85%) |
Nov 21, 2023 | 20.65 | 20.80 | 20.48 | 20.57 | 51,600 | -0.26(-1.23%) |
Nov 20, 2023 | 20.54 | 20.98 | 20.35 | 20.83 | 80,781 | +0.40(+1.95%) |
Nov 17, 2023 | 19.95 | 20.43 | 19.93 | 20.43 | 41,465 | +0.08(+0.38%) |
Nov 16, 2023 | 20.02 | 20.36 | 19.74 | 20.35 | 125,330 | +0.15(+0.74%) |
Nov 15, 2023 | 20.58 | 20.58 | 20.04 | 20.20 | 88,631 | -0.32(-1.54%) |
Nov 14, 2023 | 20.38 | 20.66 | 20.31 | 20.52 | 93,398 | +0.62(+3.12%) |
Nov 13, 2023 | 19.68 | 20.17 | 19.67 | 19.90 | 78,518 | +0.05(+0.24%) |
Nov 10, 2023 | 19.09 | 19.85 | 19.09 | 19.85 | 80,046 | +0.71(+3.71%) |
Nov 09, 2023 | 19.07 | 19.44 | 18.99 | 19.14 | 117,747 | +0.06(+0.31%) |
Nov 08, 2023 | 18.98 | 19.23 | 18.69 | 19.08 | 56,780 | +0.08(+0.41%) |
Nov 07, 2023 | 18.80 | 19.15 | 18.69 | 19.00 | 66,512 | +0.25(+1.35%) |
Nov 06, 2023 | 18.73 | 18.93 | 18.65 | 18.75 | 56,881 | +0.13(+0.69%) |
Nov 03, 2023 | 18.47 | 18.68 | 18.36 | 18.62 | 94,250 | +0.31(+1.68%) |
Nov 02, 2023 | 18.79 | 18.88 | 18.11 | 18.31 | 152,548 | -0.09(-0.50%) |
Nov 01, 2023 | 17.62 | 18.46 | 17.62 | 18.40 | 114,133 | +0.90(+5.15%) |
Oct 31, 2023 | 17.69 | 17.71 | 17.16 | 17.50 | 54,393 | -0.14(-0.78%) |
Oct 30, 2023 | 17.38 | 18.15 | 17.38 | 17.64 | 162,672 | +0.53(+3.10%) |
Oct 27, 2023 | 16.95 | 17.33 | 16.81 | 17.11 | 360,273 | +0.72(+4.38%) |
Oct 26, 2023 | 16.96 | 16.96 | 15.67 | 16.39 | 280,918 | -0.99(-5.71%) |
Oct 25, 2023 | 18.30 | 18.30 | 17.37 | 17.38 | 293,648 | -1.16(-6.27%) |
Oct 24, 2023 | 18.94 | 19.05 | 18.39 | 18.55 | 157,106 | -0.13(-0.71%) |
Oct 23, 2023 | 18.26 | 18.95 | 18.16 | 18.68 | 106,385 | +0.47(+2.58%) |
Oct 20, 2023 | 18.65 | 18.83 | 18.04 | 18.21 | 276,028 | -0.37(-2.01%) |
Oct 19, 2023 | 19.32 | 19.38 | 18.51 | 18.58 | 124,364 | -0.39(-2.05%) |
Oct 18, 2023 | 19.35 | 19.78 | 18.88 | 18.97 | 84,073 | -0.66(-3.37%) |
Oct 17, 2023 | 19.18 | 19.66 | 19.02 | 19.64 | 87,719 | +0.25(+1.27%) |
Oct 16, 2023 | 19.15 | 19.40 | 18.94 | 19.39 | 106,819 | +0.61(+3.25%) |
Oct 13, 2023 | 19.63 | 19.64 | 18.61 | 18.78 | 114,525 | -0.88(-4.49%) |
Oct 12, 2023 | 20.38 | 20.38 | 19.61 | 19.66 | 121,447 | -0.35(-1.76%) |
Oct 11, 2023 | 19.66 | 20.05 | 19.62 | 20.01 | 90,969 | +0.55(+2.83%) |
Oct 10, 2023 | 19.24 | 19.72 | 19.18 | 19.46 | 73,794 | +0.19(+1.01%) |
Oct 09, 2023 | 18.62 | 19.30 | 18.62 | 19.27 | 521,380 | +0.34(+1.81%) |
Oct 06, 2023 | 17.75 | 18.93 | 17.64 | 18.93 | 246,107 | +0.97(+5.38%) |
Oct 05, 2023 | 17.96 | 18.09 | 17.55 | 17.96 | 233,533 | -0.07(-0.41%) |
Oct 04, 2023 | 17.52 | 18.15 | 17.35 | 18.04 | 265,057 | +0.39(+2.23%) |
Oct 03, 2023 | 17.90 | 18.04 | 17.54 | 17.64 | 95,655 | -0.54(-2.96%) |
Oct 02, 2023 | 18.06 | 18.18 | 17.77 | 18.18 | 119,447 | +0.60(+3.43%) |
Sep 29, 2023 | 18.32 | 18.46 | 17.58 | 17.58 | 56,898 | -0.35(-1.95%) |
Sep 28, 2023 | 17.54 | 18.09 | 17.46 | 17.93 | 381,132 | +0.54(+3.09%) |
Sep 27, 2023 | 17.63 | 17.68 | 16.47 | 17.39 | 87,757 | -0.11(-0.62%) |
Sep 26, 2023 | 17.47 | 17.54 | 17.30 | 17.50 | 215,366 | -0.18(-0.99%) |
Sep 25, 2023 | 17.28 | 17.69 | 17.47 | 17.67 | 127,260 | +0.13(+0.77%) |
Sep 22, 2023 | 17.48 | 18.06 | 17.48 | 17.54 | 280,672 | +0.29(+1.69%) |
Sep 21, 2023 | 17.27 | 17.62 | 16.82 | 17.25 | 151,036 | -0.33(-1.87%) |
Sep 20, 2023 | 18.08 | 18.32 | 17.57 | 17.57 | 169,809 | -0.50(-2.77%) |
Sep 19, 2023 | 17.80 | 18.16 | 17.66 | 18.07 | 337,130 | +0.22(+1.23%) |
Sep 18, 2023 | 17.48 | 17.91 | 17.48 | 17.85 | 66,153 | +0.18(+0.99%) |
Sep 15, 2023 | 18.67 | 18.67 | 17.59 | 17.68 | 547,895 | -1.02(-5.44%) |
Sep 14, 2023 | 18.27 | 18.73 | 18.23 | 18.70 | 293,605 | +0.58(+3.19%) |
Sep 13, 2023 | 18.01 | 18.28 | 17.85 | 18.12 | 172,452 | +0.29(+1.61%) |
Sep 12, 2023 | 18.30 | 18.30 | 17.71 | 17.83 | 130,976 | -0.54(-2.93%) |
Sep 11, 2023 | 17.85 | 18.46 | 17.82 | 18.37 | 368,879 | +0.85(+4.85%) |
Sep 08, 2023 | 17.65 | 18.13 | 17.47 | 17.52 | 336,245 | -0.06(-0.36%) |
Sep 07, 2023 | 17.56 | 18.34 | 17.05 | 17.58 | 466,889 | -0.07(-0.39%) |
Sep 06, 2023 | 17.90 | 17.91 | 17.38 | 17.65 | 237,024 | -0.08(-0.43%) |
Sep 05, 2023 | 17.53 | 17.83 | 17.36 | 17.73 | 306,952 | +0.31(+1.77%) |
Sep 01, 2023 | 17.71 | 17.85 | 17.24 | 17.42 | 346,305 | +0.04(+0.20%) |
Aug 31, 2023 | 17.49 | 17.80 | 17.38 | 17.38 | 145,631 | +0.07(+0.39%) |
Aug 30, 2023 | 17.55 | 17.55 | 17.19 | 17.32 | 111,345 | -0.26(-1.46%) |
Aug 29, 2023 | 16.87 | 17.66 | 16.85 | 17.57 | 231,152 | +0.67(+3.98%) |
Aug 28, 2023 | 16.68 | 17.02 | 16.54 | 16.90 | 73,220 | +0.41(+2.48%) |
Aug 25, 2023 | 16.59 | 16.74 | 15.75 | 16.49 | 408,860 | -0.14(-0.85%) |
Aug 24, 2023 | 17.74 | 17.74 | 16.64 | 16.64 | 208,272 | -0.68(-3.91%) |
Aug 23, 2023 | 16.73 | 17.46 | 16.73 | 17.31 | 71,772 | +0.60(+3.58%) |
Aug 22, 2023 | 17.06 | 17.06 | 16.64 | 16.71 | 135,437 | -0.20(-1.18%) |
Aug 21, 2023 | 16.51 | 16.96 | 16.51 | 16.91 | 156,049 | +0.56(+3.44%) |
Aug 18, 2023 | 15.96 | 16.54 | 15.63 | 16.35 | 123,941 | -0.17(-1.04%) |
Aug 17, 2023 | 17.28 | 17.44 | 16.50 | 16.52 | 71,038 | -0.83(-4.77%) |
Aug 16, 2023 | 17.72 | 18.04 | 17.35 | 17.35 | 59,659 | -0.70(-3.88%) |
Aug 15, 2023 | 18.46 | 18.46 | 17.94 | 18.05 | 53,723 | -0.36(-1.95%) |
Aug 14, 2023 | 17.91 | 18.41 | 17.76 | 18.41 | 105,098 | +0.41(+2.27%) |
Aug 11, 2023 | 18.16 | 18.20 | 17.65 | 18.00 | 117,517 | -0.40(-2.18%) |
Aug 10, 2023 | 18.51 | 18.96 | 18.30 | 18.40 | 87,156 | +0.04(+0.20%) |
Aug 09, 2023 | 18.96 | 19.05 | 18.16 | 18.36 | 89,183 | -0.68(-3.57%) |
Aug 08, 2023 | 19.31 | 19.45 | 18.86 | 19.04 | 66,131 | -0.35(-1.78%) |
Aug 07, 2023 | 19.13 | 19.42 | 18.96 | 19.39 | 68,330 | +0.51(+2.72%) |
Aug 04, 2023 | 19.40 | 19.53 | 18.87 | 18.88 | 53,401 | -0.22(-1.15%) |
Aug 03, 2023 | 18.79 | 19.35 | 18.79 | 19.10 | 45,691 | -0.14(-0.71%) |
Aug 02, 2023 | 19.51 | 19.60 | 18.92 | 19.23 | 158,296 | -0.76(-3.81%) |
Aug 01, 2023 | 19.52 | 20.11 | 19.08 | 20.00 | 243,480 | +0.37(+1.88%) |
Jul 31, 2023 | 20.23 | 20.25 | 19.53 | 19.63 | 109,801 | -0.65(-3.19%) |
Jul 28, 2023 | 19.35 | 20.27 | 19.28 | 20.27 | 174,688 | +1.28(+6.73%) |
Jul 27, 2023 | 20.36 | 20.36 | 18.84 | 19.00 | 342,717 | +1.14(+6.40%) |
Jul 26, 2023 | 17.81 | 18.04 | 17.27 | 17.85 | 442,448 | +0.38(+2.18%) |
Jul 25, 2023 | 17.52 | 17.72 | 17.28 | 17.47 | 84,464 | +0.24(+1.42%) |
Jul 24, 2023 | 17.41 | 17.72 | 17.06 | 17.23 | 97,173 | -0.22(-1.28%) |
Jul 21, 2023 | 18.35 | 18.39 | 17.19 | 17.45 | 190,469 | -0.78(-4.29%) |
Jul 20, 2023 | 19.33 | 19.33 | 18.20 | 18.23 | 100,186 | -1.26(-6.44%) |
Jul 19, 2023 | 19.09 | 19.68 | 19.09 | 19.49 | 57,396 | +0.35(+1.85%) |
Jul 18, 2023 | 18.98 | 19.20 | 18.77 | 19.13 | 87,859 | +0.11(+0.59%) |
Jul 17, 2023 | 18.81 | 19.02 | 18.50 | 19.02 | 71,874 | +0.19(+1.00%) |
Jul 14, 2023 | 19.11 | 19.34 | 18.72 | 18.83 | 97,875 | -0.44(-2.30%) |
Jul 13, 2023 | 19.37 | 19.47 | 19.06 | 19.28 | 184,871 | +0.26(+1.38%) |
Jul 12, 2023 | 18.21 | 19.01 | 18.09 | 19.01 | 215,591 | +1.07(+5.95%) |
Jul 11, 2023 | 17.64 | 18.05 | 17.44 | 17.95 | 163,422 | +0.37(+2.12%) |
Jul 10, 2023 | 17.70 | 17.91 | 17.04 | 17.57 | 243,099 | +0.32(+1.83%) |
Jul 07, 2023 | 17.64 | 17.70 | 17.08 | 17.26 | 259,228 | -0.11(-0.63%) |
Jul 06, 2023 | 17.76 | 17.88 | 17.36 | 17.37 | 183,809 | -0.29(-1.64%) |
Jul 05, 2023 | 17.05 | 17.93 | 16.93 | 17.66 | 154,119 | +0.69(+4.06%) |
Jul 03, 2023 | 16.91 | 17.15 | 16.78 | 16.97 | 213,248 | +0.06(+0.38%) |
Jun 30, 2023 | 15.40 | 17.10 | 15.40 | 16.91 | 115,458 | +0.47(+2.86%) |
Jun 29, 2023 | 16.73 | 16.81 | 16.44 | 16.44 | 43,530 | -0.34(-2.03%) |
Jun 28, 2023 | 16.87 | 17.10 | 16.74 | 16.78 | 107,940 | -0.19(-1.14%) |
Jun 27, 2023 | 16.58 | 17.16 | 16.57 | 16.97 | 96,899 | +0.69(+4.26%) |
Jun 26, 2023 | 17.16 | 17.18 | 16.19 | 16.28 | 76,695 | -0.87(-5.07%) |
Jun 23, 2023 | 16.50 | 17.17 | 16.30 | 17.14 | 103,457 | +0.38(+2.24%) |
Jun 22, 2023 | 16.34 | 16.83 | 16.25 | 16.77 | 117,785 | +0.20(+1.19%) |
Jun 21, 2023 | 16.71 | 16.71 | 16.27 | 16.57 | 112,557 | -0.24(-1.41%) |
Jun 20, 2023 | 16.36 | 16.81 | 16.23 | 16.81 | 51,010 | +0.27(+1.65%) |
Jun 16, 2023 | 16.82 | 16.96 | 16.49 | 16.54 | 29,947 | -0.06(-0.37%) |
Jun 15, 2023 | 15.58 | 16.76 | 15.58 | 16.60 | 123,592 | +0.75(+4.71%) |
Jun 14, 2023 | 16.04 | 16.04 | 15.48 | 15.85 | 103,468 | +0.24(+1.54%) |
Jun 13, 2023 | 15.88 | 16.30 | 15.55 | 15.61 | 38,527 | -0.08(-0.49%) |
Jun 12, 2023 | 15.24 | 15.69 | 15.24 | 15.69 | 50,340 | +0.61(+4.02%) |
Jun 09, 2023 | 14.92 | 15.33 | 14.92 | 15.08 | 48,500 | +0.01(+0.09%) |
Jun 08, 2023 | 14.73 | 15.38 | 14.73 | 15.07 | 27,524 | +0.06(+0.41%) |
Jun 07, 2023 | 15.63 | 15.88 | 15.00 | 15.01 | 122,171 | -0.69(-4.39%) |
Jun 06, 2023 | 15.96 | 16.13 | 15.70 | 15.70 | 24,773 | -0.06(-0.36%) |
Jun 05, 2023 | 15.50 | 16.05 | 15.50 | 15.75 | 50,956 | -0.10(-0.61%) |
Jun 02, 2023 | 16.02 | 16.02 | 15.79 | 15.85 | 30,784 | +0.03(+0.17%) |
Jun 01, 2023 | 15.45 | 15.93 | 15.44 | 15.82 | 72,700 | +0.51(+3.35%) |
May 31, 2023 | 14.79 | 15.31 | 14.70 | 15.31 | 25,481 | +0.36(+2.44%) |
May 30, 2023 | 15.26 | 15.41 | 14.92 | 14.95 | 33,213 | +0.00(+0.02%) |
May 26, 2023 | 14.44 | 14.94 | 14.26 | 14.94 | 51,181 | +0.77(+5.43%) |
May 25, 2023 | 14.18 | 14.36 | 13.91 | 14.17 | 43,723 | +0.26(+1.89%) |
May 24, 2023 | 13.50 | 13.91 | 13.50 | 13.91 | 19,534 | +0.22(+1.60%) |
May 23, 2023 | 13.94 | 14.06 | 13.69 | 13.69 | 35,717 | -0.16(-1.18%) |
May 22, 2023 | 13.71 | 14.21 | 13.71 | 13.85 | 39,352 | +0.24(+1.74%) |
May 19, 2023 | 13.52 | 13.62 | 13.43 | 13.62 | 7,721 | -0.11(-0.79%) |
May 18, 2023 | 13.43 | 13.76 | 13.29 | 13.72 | 29,298 | +0.31(+2.30%) |
May 17, 2023 | 13.24 | 13.49 | 13.17 | 13.42 | 23,009 | +0.36(+2.76%) |
May 16, 2023 | 12.99 | 13.09 | 12.89 | 13.05 | 51,680 | -0.00(-0.02%) |
May 15, 2023 | 12.71 | 13.08 | 12.71 | 13.06 | 8,793 | +0.42(+3.31%) |
May 12, 2023 | 12.85 | 12.85 | 12.55 | 12.64 | 14,547 | -0.17(-1.36%) |
May 11, 2023 | 12.74 | 13.00 | 12.74 | 12.81 | 30,746 | +0.21(+1.68%) |
May 10, 2023 | 12.77 | 12.77 | 12.51 | 12.60 | 23,909 | -0.03(-0.22%) |
May 09, 2023 | 12.66 | 12.85 | 12.62 | 12.63 | 10,772 | -0.00(-0.01%) |
May 08, 2023 | 12.78 | 12.78 | 12.44 | 12.63 | 18,907 | +0.01(+0.11%) |
May 05, 2023 | 12.49 | 12.69 | 12.39 | 12.62 | 22,311 | -0.05(-0.43%) |
May 04, 2023 | 12.82 | 12.99 | 12.67 | 12.67 | 36,082 | -0.33(-2.55%) |
May 03, 2023 | 13.43 | 13.43 | 12.66 | 13.00 | 42,554 | -0.22(-1.64%) |
May 02, 2023 | 13.57 | 13.59 | 13.19 | 13.22 | 10,005 | -0.29(-2.15%) |
May 01, 2023 | 13.23 | 13.52 | 12.95 | 13.51 | 23,314 | +0.27(+2.04%) |
Apr 28, 2023 | 13.09 | 13.24 | 12.92 | 13.24 | 29,963 | +0.19(+1.49%) |
Apr 27, 2023 | 13.15 | 13.30 | 13.05 | 13.05 | 35,964 | +2.19(+20.12%) |
Apr 26, 2023 | 10.87 | 11.15 | 10.79 | 10.86 | 44,908 | +0.20(+1.89%) |
Apr 25, 2023 | 10.84 | 10.86 | 10.66 | 10.66 | 6,820 | -0.44(-4.00%) |
Apr 24, 2023 | 11.11 | 11.15 | 10.98 | 11.10 | 12,638 | +0.00(+0.03%) |
Apr 21, 2023 | 10.88 | 11.10 | 10.86 | 11.10 | 63,616 | -0.06(-0.53%) |
Apr 20, 2023 | 11.27 | 11.27 | 11.16 | 11.16 | 4,300 | -0.19(-1.68%) |
Apr 19, 2023 | 11.30 | 11.45 | 11.30 | 11.35 | 12,681 | -0.18(-1.57%) |
Apr 18, 2023 | 11.61 | 11.61 | 11.44 | 11.53 | 7,158 | -0.07(-0.64%) |
Apr 17, 2023 | 11.68 | 11.68 | 11.49 | 11.60 | 14,392 | -0.21(-1.75%) |
Apr 14, 2023 | 11.62 | 11.83 | 11.62 | 11.81 | 8,354 | +0.10(+0.82%) |
Apr 13, 2023 | 11.64 | 11.72 | 11.60 | 11.72 | 18,456 | +0.46(+4.12%) |
Apr 12, 2023 | 11.23 | 11.42 | 11.18 | 11.25 | 13,501 | +0.04(+0.32%) |
Apr 11, 2023 | 11.35 | 11.36 | 11.22 | 11.22 | 15,630 | -0.09(-0.83%) |
Apr 10, 2023 | 11.56 | 11.56 | 11.05 | 11.31 | 21,915 | -0.08(-0.72%) |
Apr 06, 2023 | 11.15 | 11.39 | 11.15 | 11.39 | 12,375 | +0.28(+2.55%) |
Apr 05, 2023 | 10.97 | 11.11 | 10.97 | 11.11 | 7,683 | -0.20(-1.77%) |
Apr 04, 2023 | 11.38 | 11.38 | 11.14 | 11.31 | 10,193 | +0.07(+0.66%) |
Apr 03, 2023 | 10.92 | 11.24 | 10.92 | 11.24 | 8,826 | +0.13(+1.16%) |
Mar 31, 2023 | 10.94 | 11.11 | 10.91 | 11.11 | 8,890 | +0.36(+3.38%) |
Mar 30, 2023 | 10.64 | 10.77 | 10.64 | 10.74 | 19,239 | +0.17(+1.63%) |
Mar 29, 2023 | 10.45 | 10.65 | 10.45 | 10.57 | 8,005 | +0.35(+3.42%) |
Mar 28, 2023 | 10.11 | 10.23 | 10.05 | 10.22 | 21,920 | -0.14(-1.39%) |
Mar 27, 2023 | 10.49 | 10.53 | 10.33 | 10.37 | 22,580 | -0.29(-2.70%) |
Mar 24, 2023 | 10.66 | 10.67 | 10.52 | 10.65 | 19,239 | +0.09(+0.90%) |
Mar 23, 2023 | 10.65 | 10.75 | 10.56 | 10.56 | 10,788 | +0.31(+3.07%) |
Mar 22, 2023 | 10.49 | 10.58 | 10.24 | 10.24 | 10,933 | -0.12(-1.12%) |
Mar 21, 2023 | 10.23 | 10.36 | 10.17 | 10.36 | 6,429 | +0.32(+3.24%) |
Mar 20, 2023 | 9.987 | 10.03 | 9.927 | 10.03 | 7,919 | +0.15(+1.56%) |
Mar 17, 2023 | 10.15 | 10.15 | 9.880 | 9.880 | 9,314 | -0.77(-7.20%) |
Mar 16, 2023 | 10.27 | 10.67 | 10.07 | 10.65 | 77,011 | +0.63(+6.28%) |
Mar 15, 2023 | 9.735 | 10.02 | 9.533 | 10.02 | 31,910 | +0.24(+2.46%) |
Mar 14, 2023 | 9.263 | 9.810 | 9.263 | 9.776 | 28,703 | +0.96(+10.88%) |
Mar 13, 2023 | 8.834 | 8.834 | 8.739 | 8.817 | 3,051 | +0.02(+0.27%) |
Mar 10, 2023 | 8.996 | 9.037 | 8.692 | 8.793 | 10,922 | -0.14(-1.57%) |
Mar 09, 2023 | 9.187 | 9.295 | 8.866 | 8.933 | 10,161 | -0.22(-2.44%) |
Mar 08, 2023 | 9.008 | 9.157 | 8.925 | 9.157 | 10,584 | +0.02(+0.25%) |
Mar 07, 2023 | 9.254 | 9.394 | 9.134 | 9.134 | 8,922 | -0.03(-0.29%) |
Mar 06, 2023 | 9.440 | 9.440 | 9.160 | 9.160 | 16,306 | +0.00(+0.02%) |
Mar 03, 2023 | 8.679 | 9.235 | 8.679 | 9.159 | 81,188 | +0.73(+8.70%) |
Mar 02, 2023 | 8.323 | 8.426 | 8.323 | 8.426 | 2,150 | +0.07(+0.80%) |