Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.88 | 18.07 | 17.81 | 17.81 | 7,363 | -0.06(-0.33%) |
Feb 28, 2024 | 17.70 | 18.02 | 17.47 | 17.87 | 2,916 | +0.00(+0.00%) |
Feb 27, 2024 | 17.70 | 18.01 | 16.97 | 17.87 | 3,425 | -0.14(-0.76%) |
Feb 26, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 320 | -0.05(-0.27%) |
Feb 23, 2024 | 17.68 | 18.05 | 17.68 | 18.05 | 1,583 | +0.07(+0.38%) |
Feb 22, 2024 | 18.19 | 18.19 | 17.88 | 17.98 | 4,769 | -0.43(-2.35%) |
Feb 21, 2024 | 18.23 | 18.83 | 18.17 | 18.42 | 2,651 | +0.01(+0.05%) |
Feb 20, 2024 | 18.41 | 18.71 | 18.41 | 18.41 | 1,517 | -0.26(-1.37%) |
Feb 16, 2024 | 18.39 | 18.79 | 18.39 | 18.66 | 2,122 | +0.06(+0.32%) |
Feb 15, 2024 | 18.52 | 18.84 | 18.46 | 18.60 | 1,498 | -0.12(-0.63%) |
Feb 14, 2024 | 18.93 | 18.93 | 18.72 | 18.72 | 1,574 | +0.14(+0.74%) |
Feb 13, 2024 | 18.97 | 19.06 | 17.92 | 18.58 | 8,010 | -0.62(-3.22%) |
Feb 12, 2024 | 19.21 | 19.62 | 19.07 | 19.20 | 3,339 | -0.03(-0.15%) |
Feb 09, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 601 | +0.27(+1.45%) |
Feb 08, 2024 | 18.87 | 19.15 | 18.71 | 18.96 | 6,662 | +0.00(+0.00%) |
Feb 07, 2024 | 19.25 | 19.25 | 18.79 | 18.96 | 9,772 | -0.48(-2.48%) |
Feb 06, 2024 | 19.48 | 19.92 | 19.22 | 19.44 | 15,915 | -0.24(-1.20%) |
Feb 05, 2024 | 19.89 | 19.89 | 19.48 | 19.67 | 3,085 | -0.07(-0.35%) |
Feb 02, 2024 | 19.41 | 19.99 | 19.41 | 19.74 | 1,235 | -0.09(-0.45%) |
Feb 01, 2024 | 20.16 | 20.43 | 19.71 | 19.83 | 3,728 | -0.54(-2.65%) |
Jan 31, 2024 | 20.14 | 20.63 | 19.78 | 20.37 | 18,904 | -0.13(-0.65%) |
Jan 30, 2024 | 20.39 | 20.63 | 20.39 | 20.50 | 2,112 | -0.32(-1.53%) |
Jan 29, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 1,495 | -0.04(-0.19%) |
Jan 26, 2024 | 20.63 | 20.86 | 20.38 | 20.86 | 5,627 | -0.01(-0.05%) |
Jan 25, 2024 | 19.89 | 20.87 | 19.80 | 20.87 | 4,568 | +0.71(+3.51%) |
Jan 24, 2024 | 20.33 | 20.60 | 20.08 | 20.17 | 10,970 | -0.34(-1.68%) |
Jan 23, 2024 | 20.45 | 20.63 | 20.33 | 20.51 | 8,578 | -0.07(-0.33%) |
Jan 22, 2024 | 20.56 | 20.92 | 20.46 | 20.58 | 1,780 | +0.00(+0.00%) |
Jan 19, 2024 | 20.70 | 20.71 | 20.25 | 20.58 | 3,789 | -0.05(-0.24%) |
Jan 18, 2024 | 20.72 | 20.72 | 20.48 | 20.63 | 6,125 | -0.05(-0.24%) |
Jan 17, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 863 | +0.05(+0.24%) |
Jan 16, 2024 | 20.97 | 20.76 | 20.39 | 20.63 | 5,876 | -0.28(-1.32%) |
Jan 12, 2024 | 20.65 | 20.93 | 20.19 | 20.90 | 7,664 | +0.16(+0.76%) |
Jan 11, 2024 | 20.67 | 20.86 | 20.36 | 20.74 | 6,708 | -0.03(-0.14%) |
Jan 10, 2024 | 20.63 | 20.77 | 20.63 | 20.77 | 5,920 | +0.20(+0.95%) |
Jan 09, 2024 | 20.29 | 20.77 | 19.83 | 20.58 | 21,622 | +0.73(+3.66%) |
Jan 05, 2024 | 19.85 | 1,067 | -0.54(-2.65%) | |||
Jan 04, 2024 | 20.44 | 20.87 | 20.17 | 20.39 | 17,137 | -0.24(-1.14%) |
Jan 03, 2024 | 20.87 | 21.12 | 20.30 | 20.63 | 13,487 | -0.44(-2.10%) |
Jan 02, 2024 | 21.12 | 21.31 | 20.77 | 21.07 | 5,251 | -0.29(-1.38%) |
Dec 29, 2023 | 21.31 | 21.36 | 21.05 | 21.36 | 7,243 | +0.02(+0.09%) |
Dec 28, 2023 | 21.34 | 21.34 | 21.33 | 21.34 | 2,304 | +0.23(+1.07%) |
Dec 27, 2023 | 21.05 | 21.12 | 20.65 | 21.12 | 17,918 | -0.12(-0.56%) |
Dec 26, 2023 | 20.96 | 21.25 | 20.96 | 21.24 | 4,526 | +0.32(+1.55%) |
Dec 22, 2023 | 20.94 | 21.07 | 20.59 | 20.91 | 12,342 | -0.16(-0.75%) |
Dec 21, 2023 | 20.63 | 21.07 | 20.39 | 21.07 | 5,585 | +0.65(+3.17%) |
Dec 20, 2023 | 19.85 | 20.60 | 19.85 | 20.42 | 6,872 | +0.56(+2.82%) |
Dec 19, 2023 | 19.74 | 20.02 | 19.68 | 19.86 | 8,834 | +0.02(+0.10%) |
Dec 18, 2023 | 19.65 | 20.41 | 19.64 | 19.84 | 16,980 | -0.10(-0.49%) |
Dec 15, 2023 | 19.64 | 19.94 | 19.33 | 19.94 | 7,230 | +0.51(+2.63%) |
Dec 14, 2023 | 19.88 | 19.95 | 19.14 | 19.43 | 9,445 | +0.41(+2.17%) |
Dec 13, 2023 | 19.18 | 19.64 | 19.02 | 19.02 | 26,883 | -0.14(-0.72%) |
Dec 12, 2023 | 19.64 | 19.64 | 19.15 | 19.15 | 5,448 | -0.34(-1.76%) |
Dec 11, 2023 | 19.64 | 20.14 | 19.50 | 19.50 | 8,948 | -0.49(-2.46%) |
Dec 08, 2023 | 19.47 | 20.09 | 19.47 | 19.99 | 11,339 | +0.52(+2.67%) |
Dec 07, 2023 | 19.01 | 19.63 | 19.01 | 19.47 | 4,569 | +0.61(+3.23%) |
Dec 06, 2023 | 18.44 | 18.91 | 18.44 | 18.86 | 97,662 | +0.40(+2.18%) |
Dec 04, 2023 | 18.46 | 142 | +0.19(+1.02%) | |||
Dec 01, 2023 | 18.17 | 18.51 | 18.17 | 18.27 | 18,701 | +0.05(+0.27%) |
Nov 30, 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 629 | -0.04(-0.22%) |
Nov 29, 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 733 | -0.01(-0.05%) |
Nov 28, 2023 | 18.12 | 18.27 | 17.88 | 18.27 | 894 | +0.32(+1.81%) |
Nov 27, 2023 | 18.27 | 18.27 | 17.95 | 17.95 | 7,065 | -0.29(-1.62%) |
Nov 24, 2023 | 18.07 | 18.27 | 18.07 | 18.24 | 1,480 | -0.03(-0.16%) |
Nov 22, 2023 | 18.30 | 18.30 | 17.93 | 18.27 | 2,312 | +0.20(+1.09%) |
Nov 21, 2023 | 18.14 | 18.15 | 18.07 | 18.07 | 2,040 | -0.07(-0.38%) |
Nov 20, 2023 | 18.12 | 18.15 | 18.04 | 18.14 | 1,752 | -0.01(-0.05%) |
Nov 17, 2023 | 18.35 | 18.35 | 18.15 | 18.15 | 1,730 | -0.24(-1.32%) |
Nov 16, 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 457 | -0.06(-0.33%) |
Nov 15, 2023 | 18.27 | 18.47 | 18.27 | 18.46 | 1,033 | -0.06(-0.30%) |
Nov 14, 2023 | 18.32 | 18.61 | 18.06 | 18.51 | 28,438 | +0.25(+1.39%) |
Nov 13, 2023 | 17.98 | 18.45 | 17.93 | 18.26 | 2,252 | +0.12(+0.64%) |
Nov 10, 2023 | 18.44 | 18.51 | 17.54 | 18.14 | 14,175 | -0.42(-2.26%) |
Nov 09, 2023 | 18.05 | 18.56 | 18.05 | 18.56 | 647 | +0.24(+1.30%) |
Nov 08, 2023 | 18.41 | 18.56 | 18.13 | 18.32 | 1,599 | +0.06(+0.35%) |
Nov 07, 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 565 | -0.11(-0.58%) |
Nov 06, 2023 | 18.41 | 18.41 | 18.37 | 18.37 | 1,983 | -0.15(-0.79%) |
Nov 03, 2023 | 18.66 | 18.66 | 18.51 | 18.51 | 785 | +0.05(+0.26%) |
Nov 02, 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 539 | +0.25(+1.39%) |
Nov 01, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 925 | -0.20(-1.11%) |
Oct 31, 2023 | 18.26 | 18.41 | 18.26 | 18.41 | 2,189 | -0.05(-0.26%) |
Oct 30, 2023 | 18.28 | 18.46 | 18.02 | 18.46 | 4,270 | +0.25(+1.39%) |
Oct 27, 2023 | 17.93 | 18.26 | 17.78 | 18.21 | 2,422 | +0.28(+1.58%) |
Oct 26, 2023 | 18.28 | 18.28 | 17.83 | 17.93 | 2,397 | -0.05(-0.27%) |
Oct 25, 2023 | 17.66 | 18.22 | 17.55 | 17.98 | 4,039 | -0.02(-0.11%) |
Oct 24, 2023 | 17.88 | 18.27 | 17.78 | 18.00 | 4,533 | +0.00(+0.00%) |
Oct 23, 2023 | 17.98 | 18.25 | 17.78 | 18.00 | 5,918 | -0.28(-1.55%) |
Oct 20, 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 355 | +0.10(+0.54%) |
Oct 18, 2023 | 18.18 | 107 | -0.04(-0.21%) | |||
Oct 17, 2023 | 18.12 | 18.38 | 18.12 | 18.22 | 5,230 | +0.29(+1.63%) |
Oct 16, 2023 | 18.48 | 18.48 | 17.80 | 17.93 | 7,624 | -0.05(-0.27%) |
Oct 13, 2023 | 18.51 | 18.59 | 17.93 | 17.98 | 13,427 | -0.21(-1.18%) |
Oct 12, 2023 | 18.52 | 18.52 | 17.93 | 18.19 | 748 | +0.18(+0.97%) |
Oct 11, 2023 | 17.93 | 18.24 | 17.93 | 18.01 | 1,830 | +0.09(+0.49%) |
Oct 10, 2023 | 18.33 | 18.76 | 17.77 | 17.93 | 5,764 | +0.16(+0.88%) |
Oct 09, 2023 | 17.53 | 18.51 | 17.53 | 17.77 | 12,606 | +0.25(+1.45%) |
Oct 06, 2023 | 18.41 | 18.41 | 17.36 | 17.52 | 1,223 | +0.31(+1.81%) |
Oct 05, 2023 | 17.28 | 17.50 | 17.05 | 17.21 | 2,845 | -0.03(-0.17%) |
Oct 04, 2023 | 17.27 | 17.29 | 16.57 | 17.23 | 12,579 | -0.05(-0.28%) |
Oct 03, 2023 | 17.06 | 17.32 | 17.05 | 17.28 | 2,867 | -0.08(-0.45%) |
Oct 02, 2023 | 17.54 | 17.54 | 16.57 | 17.36 | 10,667 | +0.20(+1.19%) |
Sep 29, 2023 | 16.86 | 17.50 | 16.86 | 17.16 | 171,237 | +0.52(+3.10%) |
Sep 28, 2023 | 16.60 | 17.19 | 16.57 | 16.64 | 10,034 | +0.04(+0.23%) |
Sep 27, 2023 | 16.55 | 16.97 | 16.55 | 16.60 | 6,201 | -0.29(-1.73%) |
Sep 26, 2023 | 16.66 | 16.89 | 16.66 | 16.89 | 2,830 | +0.42(+2.54%) |
Sep 25, 2023 | 16.72 | 16.87 | 16.48 | 16.48 | 8,419 | -0.14(-0.82%) |
Sep 22, 2023 | 16.54 | 16.75 | 16.54 | 16.61 | 3,593 | +0.45(+2.77%) |
Sep 21, 2023 | 15.87 | 16.40 | 15.87 | 16.16 | 6,163 | +0.47(+2.98%) |
Sep 20, 2023 | 16.13 | 16.36 | 15.70 | 15.70 | 9,980 | +0.02(+0.12%) |
Sep 19, 2023 | 15.88 | 16.40 | 15.68 | 15.68 | 5,972 | -0.20(-1.29%) |
Sep 18, 2023 | 16.65 | 16.78 | 15.59 | 15.88 | 7,940 | -0.68(-4.12%) |
Sep 15, 2023 | 17.97 | 17.97 | 16.56 | 16.56 | 15,722 | -0.73(-4.23%) |
Sep 14, 2023 | 17.79 | 17.79 | 17.29 | 17.29 | 6,258 | -0.47(-2.63%) |
Sep 13, 2023 | 18.05 | 18.45 | 17.76 | 17.76 | 8,974 | -0.69(-3.75%) |
Sep 12, 2023 | 18.12 | 18.46 | 17.99 | 18.45 | 3,396 | -0.01(-0.05%) |
Sep 11, 2023 | 18.03 | 18.47 | 17.55 | 18.46 | 4,507 | +0.46(+2.54%) |
Sep 08, 2023 | 17.64 | 18.02 | 17.64 | 18.00 | 2,746 | +0.52(+2.95%) |
Sep 07, 2023 | 17.24 | 17.54 | 17.24 | 17.49 | 2,759 | +0.11(+0.62%) |
Sep 06, 2023 | 17.25 | 17.54 | 16.59 | 17.38 | 5,243 | +0.22(+1.30%) |
Sep 05, 2023 | 16.58 | 17.22 | 16.28 | 17.16 | 2,465 | +0.69(+4.20%) |
Sep 01, 2023 | 16.54 | 16.89 | 16.47 | 16.47 | 954 | +0.11(+0.66%) |
Aug 31, 2023 | 16.50 | 16.50 | 16.32 | 16.36 | 2,724 | -0.20(-1.24%) |
Aug 30, 2023 | 16.66 | 17.05 | 16.40 | 16.56 | 3,496 | -0.30(-1.79%) |
Aug 29, 2023 | 16.76 | 17.06 | 16.76 | 16.86 | 646 | +0.11(+0.64%) |
Aug 28, 2023 | 16.83 | 17.05 | 16.74 | 16.76 | 3,247 | -0.09(-0.52%) |
Aug 25, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 267 | -0.06(-0.35%) |
Aug 24, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 518 | +0.14(+0.86%) |
Aug 23, 2023 | 16.95 | 17.10 | 16.76 | 16.76 | 3,184 | -0.19(-1.13%) |
Aug 22, 2023 | 16.90 | 16.95 | 16.90 | 16.95 | 899 | +0.00(+0.00%) |
Aug 21, 2023 | 16.55 | 17.24 | 16.55 | 16.95 | 2,732 | +0.35(+2.09%) |
Aug 18, 2023 | 16.27 | 16.63 | 16.27 | 16.60 | 927 | -0.06(-0.35%) |
Aug 16, 2023 | 16.66 | 12 | +0.31(+1.89%) | |||
Aug 15, 2023 | 16.42 | 16.66 | 16.07 | 16.35 | 3,438 | -0.07(-0.41%) |
Aug 14, 2023 | 15.87 | 16.42 | 15.87 | 16.42 | 4,866 | -0.24(-1.45%) |
Aug 10, 2023 | 16.66 | 212 | +0.00(+0.00%) | |||
Aug 09, 2023 | 16.26 | 16.96 | 16.26 | 16.66 | 4,266 | +0.26(+1.59%) |
Aug 08, 2023 | 16.42 | 16.44 | 16.14 | 16.40 | 2,348 | +0.00(+0.00%) |
Aug 07, 2023 | 16.19 | 16.40 | 16.18 | 16.40 | 2,306 | +0.19(+1.19%) |
Aug 04, 2023 | 16.18 | 16.21 | 16.18 | 16.21 | 432 | +0.13(+0.78%) |
Aug 03, 2023 | 16.05 | 16.08 | 16.00 | 16.08 | 2,307 | +0.23(+1.46%) |
Aug 02, 2023 | 15.84 | 15.85 | 15.69 | 15.85 | 872 | -0.37(-2.26%) |
Aug 01, 2023 | 15.97 | 16.22 | 15.97 | 16.22 | 887 | +0.00(+0.00%) |
Jul 31, 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 625 | +0.09(+0.54%) |
Jul 27, 2023 | 16.13 | 282 | +0.63(+4.05%) | |||
Jul 25, 2023 | 15.50 | 144 | -0.14(-0.93%) | |||
Jul 21, 2023 | 15.65 | 130 | -0.33(-2.06%) | |||
Jul 19, 2023 | 15.98 | 125 | +0.07(+0.42%) | |||
Jul 18, 2023 | 15.91 | 15.91 | 15.84 | 15.91 | 683 | -0.13(-0.78%) |
Jul 17, 2023 | 15.88 | 16.03 | 15.85 | 16.03 | 1,424 | -0.07(-0.42%) |
Jul 14, 2023 | 16.11 | 16.35 | 16.10 | 16.10 | 1,024 | -0.03(-0.18%) |
Jul 13, 2023 | 15.94 | 16.13 | 15.94 | 16.13 | 2,425 | +0.01(+0.06%) |
Jul 12, 2023 | 16.38 | 16.38 | 15.94 | 16.12 | 980 | +0.19(+1.21%) |
Jul 11, 2023 | 15.93 | 15.94 | 15.93 | 15.93 | 1,749 | -0.03(-0.18%) |
Jul 10, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 459 | +0.12(+0.73%) |
Jul 07, 2023 | 15.70 | 15.95 | 15.69 | 15.84 | 1,173 | -0.11(-0.67%) |
Jul 06, 2023 | 16.18 | 16.37 | 15.65 | 15.95 | 1,787 | -0.15(-0.96%) |
Jul 05, 2023 | 16.03 | 16.10 | 16.03 | 16.10 | 635 | +0.14(+0.85%) |
Jun 30, 2023 | 15.97 | 116 | -0.02(-0.12%) | |||
Jun 29, 2023 | 16.05 | 16.09 | 15.98 | 15.98 | 4,433 | +0.05(+0.30%) |
Jun 28, 2023 | 15.89 | 16.11 | 15.89 | 15.94 | 3,275 | -0.09(-0.54%) |
Jun 27, 2023 | 16.13 | 16.13 | 16.02 | 16.02 | 3,145 | -0.10(-0.60%) |
Jun 26, 2023 | 15.96 | 16.61 | 15.95 | 16.12 | 3,277 | -0.20(-1.24%) |
Jun 23, 2023 | 15.98 | 16.32 | 15.96 | 16.32 | 15,121 | +0.37(+2.30%) |
Jun 22, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 656 | +0.08(+0.49%) |
Jun 21, 2023 | 15.79 | 16.08 | 15.79 | 15.88 | 409 | -0.15(-0.96%) |
Jun 20, 2023 | 15.76 | 16.03 | 15.76 | 16.03 | 1,320 | -0.08(-0.48%) |
Jun 16, 2023 | 15.83 | 16.19 | 15.40 | 16.11 | 18,045 | +0.35(+2.21%) |
Jun 15, 2023 | 16.42 | 16.42 | 15.76 | 15.76 | 7,211 | -0.03(-0.18%) |
Jun 14, 2023 | 15.79 | 16.42 | 15.79 | 15.79 | 7,098 | -0.06(-0.37%) |
Jun 13, 2023 | 15.44 | 16.23 | 15.30 | 15.85 | 8,603 | +0.57(+3.73%) |
Jun 12, 2023 | 14.97 | 15.73 | 14.49 | 15.28 | 50,094 | +0.26(+1.74%) |
Jun 09, 2023 | 14.97 | 15.30 | 14.97 | 15.02 | 9,798 | +0.05(+0.32%) |
Jun 08, 2023 | 15.15 | 15.44 | 14.97 | 14.97 | 4,065 | -0.19(-1.27%) |
Jun 07, 2023 | 15.54 | 15.54 | 14.91 | 15.16 | 12,869 | -0.24(-1.54%) |
Jun 06, 2023 | 16.41 | 16.41 | 15.16 | 15.40 | 6,200 | +0.15(+0.98%) |
Jun 05, 2023 | 15.45 | 15.45 | 15.02 | 15.25 | 3,172 | +0.28(+1.87%) |
Jun 02, 2023 | 14.78 | 15.46 | 14.78 | 14.97 | 11,321 | +0.12(+0.78%) |
Jun 01, 2023 | 14.54 | 15.22 | 14.54 | 14.85 | 1,578 | +0.17(+1.18%) |
May 31, 2023 | 14.71 | 14.76 | 14.26 | 14.68 | 9,811 | +0.08(+0.53%) |
May 30, 2023 | 14.71 | 14.91 | 14.58 | 14.60 | 3,317 | +0.02(+0.13%) |
May 26, 2023 | 14.96 | 15.05 | 14.58 | 14.58 | 10,974 | +0.09(+0.60%) |
May 25, 2023 | 15.02 | 15.02 | 14.11 | 14.50 | 7,660 | -0.41(-2.72%) |
May 24, 2023 | 14.66 | 15.32 | 14.47 | 14.90 | 39,403 | +0.36(+2.47%) |
May 23, 2023 | 14.55 | 14.59 | 14.44 | 14.54 | 3,321 | +0.37(+2.60%) |
May 22, 2023 | 13.97 | 14.28 | 13.97 | 14.18 | 9,785 | +0.22(+1.58%) |
May 19, 2023 | 14.31 | 14.37 | 13.92 | 13.96 | 9,730 | -0.08(-0.55%) |
May 18, 2023 | 14.37 | 14.59 | 14.03 | 14.03 | 4,000 | -0.32(-2.20%) |
May 17, 2023 | 14.21 | 14.35 | 14.03 | 14.35 | 4,863 | +0.41(+2.91%) |
May 16, 2023 | 13.93 | 14.15 | 13.62 | 13.94 | 5,494 | +0.11(+0.80%) |
May 15, 2023 | 13.82 | 14.64 | 13.82 | 13.83 | 7,914 | -0.19(-1.36%) |
May 12, 2023 | 13.89 | 14.12 | 13.52 | 14.02 | 7,884 | +0.11(+0.83%) |
May 11, 2023 | 13.64 | 14.25 | 13.64 | 13.91 | 8,764 | -0.05(-0.34%) |
May 10, 2023 | 13.63 | 14.30 | 13.63 | 13.96 | 9,072 | +0.33(+2.39%) |
May 09, 2023 | 13.40 | 13.40 | 13.40 | 13.63 | 7,795 | +0.03(+0.25%) |
May 08, 2023 | 13.51 | 13.60 | 13.39 | 13.60 | 8,807 | -0.02(-0.18%) |
May 05, 2023 | 13.45 | 13.63 | 13.37 | 13.62 | 7,149 | +0.26(+1.93%) |
May 04, 2023 | 13.59 | 13.59 | 12.96 | 13.36 | 5,360 | +0.07(+0.50%) |
May 03, 2023 | 12.98 | 13.61 | 12.98 | 13.30 | 12,870 | +0.19(+1.46%) |
May 02, 2023 | 13.64 | 13.64 | 12.56 | 13.10 | 64,852 | -0.64(-4.66%) |
May 01, 2023 | 13.87 | 14.30 | 13.58 | 13.75 | 11,326 | -0.12(-0.90%) |
Apr 28, 2023 | 14.40 | 14.40 | 13.63 | 13.87 | 21,194 | -0.69(-4.73%) |
Apr 27, 2023 | 14.27 | 14.56 | 14.27 | 14.56 | 1,529 | +0.35(+2.49%) |
Apr 25, 2023 | 14.20 | 315 | -0.11(-0.74%) | |||
Apr 24, 2023 | 14.17 | 14.53 | 14.17 | 14.31 | 4,536 | -0.18(-1.22%) |
Apr 21, 2023 | 14.46 | 14.56 | 14.40 | 14.49 | 2,199 | -0.11(-0.78%) |
Apr 20, 2023 | 14.58 | 14.64 | 14.49 | 14.60 | 2,428 | +0.02(+0.15%) |
Apr 19, 2023 | 14.35 | 14.58 | 14.04 | 14.58 | 15,849 | +0.10(+0.66%) |
Apr 18, 2023 | 14.52 | 14.73 | 14.48 | 14.48 | 3,973 | -0.05(-0.33%) |
Apr 17, 2023 | 14.42 | 14.71 | 14.11 | 14.53 | 15,702 | +0.18(+1.27%) |
Apr 14, 2023 | 14.55 | 14.55 | 14.13 | 14.35 | 7,339 | -0.14(-0.99%) |
Apr 13, 2023 | 14.38 | 14.58 | 14.38 | 14.49 | 4,221 | -0.06(-0.39%) |
Apr 12, 2023 | 14.72 | 14.72 | 14.35 | 14.55 | 4,044 | -0.17(-1.17%) |
Apr 11, 2023 | 14.64 | 14.92 | 14.64 | 14.72 | 7,185 | -0.11(-0.77%) |
Apr 10, 2023 | 14.92 | 14.92 | 14.64 | 14.84 | 5,197 | +0.02(+0.13%) |
Apr 06, 2023 | 14.85 | 15.02 | 14.54 | 14.82 | 5,046 | -0.20(-1.34%) |
Apr 05, 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 1,846 | -0.05(-0.32%) |
Apr 04, 2023 | 15.12 | 15.39 | 15.03 | 15.07 | 4,473 | -0.10(-0.63%) |
Apr 03, 2023 | 15.16 | 15.36 | 14.65 | 15.16 | 18,565 | +0.04(+0.25%) |
Mar 31, 2023 | 14.85 | 15.58 | 14.85 | 15.12 | 2,401 | -0.09(-0.57%) |
Mar 30, 2023 | 15.30 | 15.30 | 13.91 | 15.21 | 7,286 | +0.09(+0.57%) |
Mar 29, 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 275 | -0.16(-1.06%) |
Mar 28, 2023 | 15.30 | 15.30 | 15.12 | 15.29 | 2,778 | +0.12(+0.78%) |
Mar 27, 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 857 | -0.14(-0.89%) |
Mar 24, 2023 | 15.02 | 15.69 | 15.02 | 15.30 | 4,257 | +0.21(+1.39%) |
Mar 23, 2023 | 15.57 | 15.59 | 15.09 | 15.09 | 10,866 | -0.50(-3.19%) |
Mar 22, 2023 | 15.38 | 16.06 | 15.38 | 15.59 | 2,008 | -0.31(-1.93%) |
Mar 21, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 1,600 | +0.19(+1.22%) |
Mar 20, 2023 | 15.61 | 15.74 | 15.40 | 15.71 | 2,993 | +0.31(+1.99%) |
Mar 17, 2023 | 15.35 | 15.68 | 15.35 | 15.40 | 3,149 | -0.32(-2.01%) |
Mar 16, 2023 | 16.08 | 16.39 | 15.54 | 15.72 | 22,591 | -0.55(-3.35%) |
Mar 15, 2023 | 16.29 | 16.72 | 16.15 | 16.26 | 8,273 | -0.26(-1.56%) |
Mar 14, 2023 | 16.62 | 17.20 | 16.52 | 16.52 | 4,497 | -0.28(-1.65%) |
Mar 13, 2023 | 16.96 | 17.21 | 16.26 | 16.80 | 7,805 | -0.61(-3.52%) |
Mar 10, 2023 | 17.69 | 17.94 | 16.42 | 17.41 | 11,083 | -0.53(-2.93%) |
Mar 09, 2023 | 18.07 | 18.08 | 17.25 | 17.94 | 20,145 | -0.16(-0.90%) |
Mar 08, 2023 | 17.60 | 18.17 | 17.55 | 18.10 | 4,704 | +0.50(+2.83%) |
Mar 07, 2023 | 17.46 | 17.60 | 17.46 | 17.60 | 4,413 | +0.03(+0.16%) |
Mar 06, 2023 | 17.57 | 18.05 | 17.57 | 17.57 | 1,239 | +0.00(+0.00%) |
Mar 03, 2023 | 17.41 | 17.99 | 17.41 | 17.57 | 2,508 | +0.07(+0.38%) |
Mar 02, 2023 | 17.25 | 17.50 | 17.23 | 17.50 | 1,494 | +0.13(+0.77%) |