Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.01 | 23.32 | 22.79 | 23.12 | 466,780 | +0.43(+1.90%) |
Feb 28, 2024 | 22.74 | 23.33 | 22.51 | 22.69 | 496,998 | -0.30(-1.30%) |
Feb 27, 2024 | 21.79 | 23.04 | 21.61 | 22.99 | 323,174 | +1.34(+6.19%) |
Feb 26, 2024 | 22.21 | 22.21 | 21.45 | 21.65 | 193,395 | -0.78(-3.48%) |
Feb 23, 2024 | 22.11 | 22.49 | 22.04 | 22.43 | 275,958 | +0.34(+1.54%) |
Feb 22, 2024 | 21.72 | 22.34 | 21.47 | 22.09 | 379,391 | +0.22(+1.01%) |
Feb 21, 2024 | 20.86 | 21.90 | 20.74 | 21.87 | 452,323 | +0.87(+4.14%) |
Feb 20, 2024 | 21.69 | 21.73 | 20.87 | 21.00 | 183,229 | -0.95(-4.33%) |
Feb 16, 2024 | 21.95 | 0 | +1.58(+7.76%) | |||
Feb 15, 2024 | 19.66 | 20.37 | 19.66 | 20.37 | 114,378 | +0.84(+4.30%) |
Feb 14, 2024 | 19.23 | 19.63 | 18.67 | 19.53 | 313,635 | +0.40(+2.09%) |
Feb 13, 2024 | 20.38 | 20.59 | 18.93 | 19.13 | 285,256 | -1.78(-8.51%) |
Feb 12, 2024 | 20.96 | 21.21 | 20.52 | 20.91 | 342,967 | -0.05(-0.24%) |
Feb 09, 2024 | 21.00 | 21.07 | 20.56 | 20.96 | 1,223,885 | -0.05(-0.24%) |
Feb 08, 2024 | 20.80 | 21.03 | 20.45 | 21.01 | 452,361 | +0.15(+0.72%) |
Feb 07, 2024 | 20.84 | 20.93 | 20.47 | 20.86 | 325,618 | +0.07(+0.34%) |
Feb 06, 2024 | 20.22 | 20.87 | 20.22 | 20.79 | 599,906 | +0.58(+2.87%) |
Feb 05, 2024 | 20.60 | 20.65 | 19.53 | 20.21 | 457,238 | -0.95(-4.49%) |
Feb 02, 2024 | 21.82 | 21.84 | 21.00 | 21.16 | 287,616 | -0.78(-3.56%) |
Feb 01, 2024 | 21.31 | 21.96 | 21.31 | 21.94 | 149,176 | +0.89(+4.23%) |
Jan 31, 2024 | 21.00 | 21.60 | 20.99 | 21.05 | 328,971 | +0.04(+0.19%) |
Jan 30, 2024 | 20.95 | 21.11 | 20.33 | 21.01 | 132,458 | -0.01(-0.05%) |
Jan 29, 2024 | 20.57 | 21.24 | 20.00 | 21.02 | 237,805 | +0.46(+2.24%) |
Jan 26, 2024 | 20.72 | 20.97 | 20.48 | 20.56 | 86,534 | -0.11(-0.53%) |
Jan 25, 2024 | 21.00 | 21.10 | 20.44 | 20.67 | 154,915 | -0.06(-0.29%) |
Jan 24, 2024 | 20.37 | 21.06 | 20.37 | 20.73 | 194,901 | +1.07(+5.44%) |
Jan 23, 2024 | 19.80 | 20.59 | 19.50 | 19.66 | 408,892 | +0.20(+1.03%) |
Jan 22, 2024 | 20.38 | 20.43 | 19.38 | 19.46 | 342,407 | -1.02(-4.98%) |
Jan 19, 2024 | 20.38 | 20.56 | 20.13 | 20.48 | 207,117 | +0.18(+0.89%) |
Jan 18, 2024 | 20.56 | 20.56 | 20.08 | 20.30 | 152,904 | -0.24(-1.17%) |
Jan 17, 2024 | 20.63 | 20.88 | 20.51 | 20.54 | 120,021 | -0.40(-1.91%) |
Jan 16, 2024 | 20.66 | 20.96 | 20.37 | 20.94 | 193,050 | +0.03(+0.14%) |
Jan 15, 2024 | 20.97 | 21.00 | 20.55 | 20.91 | 59,213 | +0.06(+0.29%) |
Jan 12, 2024 | 21.11 | 21.32 | 20.74 | 20.85 | 123,022 | +0.01(+0.05%) |
Jan 11, 2024 | 20.75 | 21.04 | 20.49 | 20.84 | 227,957 | +0.02(+0.10%) |
Jan 10, 2024 | 21.50 | 21.51 | 20.72 | 20.82 | 179,289 | -0.57(-2.66%) |
Jan 09, 2024 | 21.93 | 21.93 | 21.31 | 21.39 | 189,908 | -0.85(-3.82%) |
Jan 08, 2024 | 21.63 | 22.26 | 21.58 | 22.24 | 156,653 | +0.31(+1.41%) |
Jan 05, 2024 | 21.58 | 22.12 | 21.18 | 21.93 | 253,364 | +0.22(+1.01%) |
Jan 04, 2024 | 21.43 | 21.72 | 21.10 | 21.71 | 164,176 | +0.20(+0.93%) |
Jan 03, 2024 | 20.56 | 21.52 | 20.29 | 21.51 | 180,203 | +0.51(+2.43%) |
Jan 02, 2024 | 20.93 | 21.38 | 20.82 | 21.00 | 143,216 | +0.05(+0.24%) |
Dec 29, 2023 | 20.95 | 0 | -0.25(-1.18%) | |||
Dec 28, 2023 | 21.58 | 21.79 | 20.95 | 21.20 | 213,541 | -0.63(-2.89%) |
Dec 27, 2023 | 21.99 | 22.15 | 21.81 | 21.83 | 113,552 | -0.17(-0.77%) |
Dec 22, 2023 | 22.00 | 0 | +0.13(+0.59%) | |||
Dec 21, 2023 | 22.11 | 22.23 | 21.62 | 21.87 | 218,411 | +0.15(+0.69%) |
Dec 20, 2023 | 22.26 | 22.41 | 21.60 | 21.72 | 250,078 | -0.69(-3.08%) |
Dec 19, 2023 | 21.47 | 22.45 | 21.45 | 22.41 | 250,890 | +1.10(+5.16%) |
Dec 18, 2023 | 21.82 | 22.07 | 21.19 | 21.31 | 279,547 | -0.43(-1.98%) |
Dec 15, 2023 | 21.88 | 22.34 | 21.56 | 21.74 | 405,142 | -0.16(-0.73%) |
Dec 14, 2023 | 20.45 | 21.94 | 20.45 | 21.90 | 592,271 | +1.97(+9.88%) |
Dec 13, 2023 | 18.61 | 19.98 | 18.54 | 19.93 | 353,575 | +1.23(+6.58%) |
Dec 12, 2023 | 18.09 | 18.72 | 17.97 | 18.70 | 357,416 | +0.45(+2.47%) |
Dec 11, 2023 | 18.14 | 18.26 | 17.93 | 18.25 | 173,315 | -0.14(-0.76%) |
Dec 08, 2023 | 17.19 | 18.46 | 17.17 | 18.39 | 266,876 | +1.09(+6.30%) |
Dec 07, 2023 | 17.41 | 17.54 | 17.13 | 17.30 | 168,995 | +0.07(+0.41%) |
Dec 06, 2023 | 17.42 | 17.64 | 17.10 | 17.23 | 114,156 | -0.10(-0.58%) |
Dec 05, 2023 | 17.99 | 18.02 | 17.24 | 17.33 | 165,256 | -0.83(-4.57%) |
Dec 04, 2023 | 18.02 | 18.44 | 17.96 | 18.16 | 194,940 | -0.25(-1.36%) |
Dec 01, 2023 | 16.67 | 18.46 | 16.66 | 18.41 | 482,999 | +1.69(+10.11%) |
Nov 30, 2023 | 16.89 | 16.95 | 16.28 | 16.72 | 846,502 | -0.14(-0.83%) |
Nov 29, 2023 | 17.17 | 17.17 | 16.77 | 16.86 | 354,792 | -0.11(-0.65%) |
Nov 28, 2023 | 16.82 | 17.07 | 16.46 | 16.97 | 270,801 | +0.27(+1.62%) |
Nov 27, 2023 | 17.09 | 17.11 | 16.54 | 16.70 | 308,875 | -0.58(-3.36%) |
Nov 24, 2023 | 17.16 | 17.36 | 16.98 | 17.28 | 147,403 | +0.05(+0.29%) |
Nov 23, 2023 | 17.22 | 17.71 | 17.22 | 17.23 | 181,041 | -0.11(-0.63%) |
Nov 22, 2023 | 17.29 | 17.65 | 17.07 | 17.34 | 311,312 | +0.06(+0.35%) |
Nov 21, 2023 | 16.90 | 17.70 | 16.88 | 17.28 | 504,598 | +0.37(+2.19%) |
Nov 20, 2023 | 15.91 | 17.03 | 15.84 | 16.91 | 363,836 | +0.93(+5.82%) |
Nov 17, 2023 | 16.27 | 16.40 | 15.90 | 15.98 | 157,056 | -0.08(-0.50%) |
Nov 16, 2023 | 16.29 | 16.44 | 15.74 | 16.06 | 358,222 | -0.29(-1.77%) |
Nov 15, 2023 | 16.58 | 16.91 | 16.29 | 16.35 | 342,895 | -0.18(-1.09%) |
Nov 14, 2023 | 16.72 | 16.75 | 16.22 | 16.53 | 430,831 | +0.49(+3.05%) |
Nov 13, 2023 | 16.21 | 16.21 | 15.77 | 16.04 | 164,047 | -0.14(-0.87%) |
Nov 10, 2023 | 16.16 | 16.24 | 15.72 | 16.18 | 526,568 | +0.04(+0.25%) |
Nov 09, 2023 | 16.70 | 16.75 | 16.01 | 16.14 | 257,582 | -0.40(-2.42%) |
Nov 08, 2023 | 16.41 | 16.75 | 16.22 | 16.54 | 208,595 | +0.13(+0.79%) |
Nov 07, 2023 | 16.60 | 16.92 | 16.33 | 16.41 | 682,220 | -1.89(-10.33%) |
Nov 06, 2023 | 18.55 | 18.96 | 18.14 | 18.30 | 222,286 | -0.20(-1.08%) |
Nov 03, 2023 | 17.60 | 19.48 | 17.60 | 18.50 | 450,133 | -0.10(-0.54%) |
Nov 02, 2023 | 18.80 | 18.84 | 18.59 | 18.60 | 174,190 | +0.19(+1.03%) |
Nov 01, 2023 | 18.77 | 18.77 | 18.07 | 18.41 | 191,944 | -0.41(-2.18%) |
Oct 31, 2023 | 19.00 | 19.16 | 18.58 | 18.82 | 949,462 | +0.12(+0.64%) |
Oct 30, 2023 | 19.43 | 19.65 | 18.19 | 18.70 | 233,908 | -0.55(-2.86%) |
Oct 27, 2023 | 19.17 | 19.55 | 19.10 | 19.25 | 206,247 | +0.22(+1.16%) |
Oct 26, 2023 | 18.99 | 19.23 | 18.77 | 19.03 | 209,080 | +0.03(+0.16%) |
Oct 25, 2023 | 19.18 | 19.54 | 18.92 | 19.00 | 255,985 | -0.37(-1.91%) |
Oct 24, 2023 | 19.00 | 19.57 | 18.95 | 19.37 | 284,640 | +0.70(+3.75%) |
Oct 23, 2023 | 18.67 | 18.92 | 18.34 | 18.67 | 236,118 | -0.27(-1.43%) |
Oct 20, 2023 | 19.26 | 19.31 | 18.81 | 18.94 | 313,404 | -0.42(-2.17%) |
Oct 19, 2023 | 19.87 | 20.02 | 19.36 | 19.36 | 308,117 | -0.55(-2.76%) |
Oct 18, 2023 | 20.13 | 20.13 | 19.55 | 19.91 | 220,064 | -0.41(-2.02%) |
Oct 17, 2023 | 19.83 | 20.39 | 19.83 | 20.32 | 287,557 | +0.14(+0.69%) |
Oct 16, 2023 | 20.19 | 20.41 | 19.96 | 20.18 | 291,870 | +0.21(+1.05%) |
Oct 13, 2023 | 20.51 | 20.63 | 19.79 | 19.97 | 368,013 | -0.28(-1.38%) |
Oct 12, 2023 | 21.78 | 21.78 | 20.25 | 20.25 | 204,552 | -1.48(-6.81%) |
Oct 11, 2023 | 22.11 | 22.51 | 21.48 | 21.73 | 290,173 | -0.43(-1.94%) |
Oct 10, 2023 | 22.16 | 22.46 | 21.98 | 22.16 | 505,310 | -0.21(-0.94%) |
Oct 06, 2023 | 22.37 | 0 | +0.87(+4.05%) | |||
Oct 05, 2023 | 21.29 | 21.60 | 21.12 | 21.50 | 89,970 | +0.05(+0.23%) |
Oct 04, 2023 | 21.56 | 21.59 | 20.91 | 21.45 | 171,461 | -0.03(-0.14%) |
Oct 03, 2023 | 21.94 | 22.24 | 21.33 | 21.48 | 170,630 | -0.73(-3.29%) |
Oct 02, 2023 | 23.15 | 23.31 | 22.06 | 22.21 | 176,445 | -1.21(-5.17%) |
Sep 29, 2023 | 23.45 | 23.93 | 23.21 | 23.42 | 196,943 | +0.36(+1.56%) |
Sep 28, 2023 | 22.75 | 23.11 | 22.49 | 23.06 | 226,575 | +0.34(+1.50%) |
Sep 27, 2023 | 23.05 | 23.05 | 22.54 | 22.72 | 229,100 | -0.18(-0.79%) |
Sep 26, 2023 | 23.45 | 23.45 | 22.64 | 22.90 | 271,457 | -0.82(-3.46%) |
Sep 25, 2023 | 23.76 | 23.74 | 23.52 | 23.72 | 133,952 | -0.03(-0.13%) |
Sep 22, 2023 | 23.89 | 24.28 | 23.70 | 23.75 | 130,547 | -0.09(-0.38%) |
Sep 21, 2023 | 24.34 | 24.34 | 23.57 | 23.84 | 202,999 | -0.96(-3.87%) |
Sep 20, 2023 | 24.99 | 25.44 | 24.75 | 24.80 | 149,901 | -0.12(-0.48%) |
Sep 19, 2023 | 25.52 | 25.55 | 24.44 | 24.92 | 266,154 | -0.71(-2.77%) |
Sep 18, 2023 | 25.25 | 25.82 | 25.21 | 25.63 | 169,092 | +0.21(+0.83%) |
Sep 15, 2023 | 24.99 | 25.67 | 24.85 | 25.42 | 360,540 | +0.38(+1.52%) |
Sep 14, 2023 | 25.21 | 25.25 | 24.91 | 25.04 | 295,806 | +0.16(+0.64%) |
Sep 13, 2023 | 25.42 | 25.50 | 24.60 | 24.88 | 262,504 | -0.61(-2.39%) |
Sep 12, 2023 | 25.68 | 25.91 | 25.37 | 25.49 | 164,593 | -0.51(-1.96%) |
Sep 11, 2023 | 25.93 | 26.31 | 25.64 | 26.00 | 219,490 | +0.62(+2.44%) |
Sep 08, 2023 | 26.09 | 26.14 | 25.31 | 25.38 | 211,092 | -0.82(-3.13%) |
Sep 07, 2023 | 26.51 | 26.62 | 25.99 | 26.20 | 217,376 | -0.75(-2.78%) |
Sep 06, 2023 | 27.46 | 27.60 | 26.56 | 26.95 | 262,159 | -0.62(-2.25%) |
Sep 05, 2023 | 27.41 | 27.75 | 27.08 | 27.57 | 342,271 | -0.12(-0.43%) |
Sep 01, 2023 | 27.69 | 0 | -0.26(-0.93%) | |||
Aug 31, 2023 | 28.32 | 28.32 | 27.22 | 27.95 | 375,804 | -1.19(-4.08%) |
Aug 30, 2023 | 29.25 | 29.94 | 28.93 | 29.14 | 143,748 | -0.04(-0.14%) |
Aug 29, 2023 | 28.40 | 29.20 | 28.16 | 29.18 | 190,177 | +0.78(+2.75%) |
Aug 28, 2023 | 28.23 | 28.59 | 28.10 | 28.40 | 118,222 | +0.33(+1.18%) |
Aug 25, 2023 | 28.19 | 28.38 | 27.48 | 28.07 | 154,758 | +0.13(+0.47%) |
Aug 24, 2023 | 28.70 | 28.72 | 27.89 | 27.94 | 129,232 | -0.83(-2.88%) |
Aug 23, 2023 | 28.02 | 28.81 | 27.96 | 28.77 | 149,821 | +0.79(+2.82%) |
Aug 22, 2023 | 28.07 | 28.20 | 27.75 | 27.98 | 140,320 | +0.12(+0.43%) |
Aug 21, 2023 | 26.85 | 28.04 | 26.69 | 27.86 | 240,897 | +1.10(+4.11%) |
Aug 18, 2023 | 26.28 | 26.79 | 25.93 | 26.76 | 163,355 | +0.17(+0.64%) |
Aug 17, 2023 | 26.90 | 27.06 | 26.56 | 26.59 | 149,946 | +0.01(+0.04%) |
Aug 16, 2023 | 26.97 | 26.97 | 26.37 | 26.58 | 268,605 | -0.52(-1.92%) |
Aug 15, 2023 | 27.82 | 27.82 | 26.66 | 27.10 | 409,181 | -1.00(-3.56%) |
Aug 14, 2023 | 28.30 | 28.30 | 27.94 | 28.10 | 141,640 | -0.34(-1.20%) |
Aug 11, 2023 | 28.24 | 28.50 | 28.18 | 28.44 | 98,472 | +0.06(+0.21%) |
Aug 10, 2023 | 28.70 | 28.80 | 28.10 | 28.38 | 178,872 | -0.13(-0.46%) |
Aug 09, 2023 | 28.56 | 28.85 | 28.27 | 28.51 | 200,005 | -0.20(-0.70%) |
Aug 08, 2023 | 28.49 | 28.72 | 27.42 | 28.71 | 512,623 | -0.36(-1.24%) |
Aug 04, 2023 | 29.07 | 0 | -0.28(-0.95%) | |||
Aug 03, 2023 | 29.71 | 29.97 | 28.88 | 29.35 | 455,487 | -0.86(-2.85%) |
Aug 02, 2023 | 30.74 | 31.00 | 29.95 | 30.21 | 152,495 | -0.95(-3.05%) |
Aug 01, 2023 | 31.64 | 31.88 | 30.83 | 31.16 | 174,511 | -0.54(-1.70%) |
Jul 31, 2023 | 30.97 | 32.12 | 30.85 | 31.70 | 446,562 | +0.92(+2.99%) |
Jul 28, 2023 | 30.42 | 30.88 | 30.09 | 30.78 | 217,380 | +0.78(+2.60%) |
Jul 27, 2023 | 30.03 | 30.51 | 29.32 | 30.00 | 282,014 | +0.15(+0.50%) |
Jul 26, 2023 | 29.71 | 29.95 | 29.04 | 29.85 | 167,521 | -0.19(-0.63%) |
Jul 25, 2023 | 29.38 | 30.73 | 29.28 | 30.04 | 251,017 | +1.20(+4.16%) |
Jul 24, 2023 | 28.35 | 29.13 | 28.23 | 28.84 | 140,882 | +0.42(+1.48%) |
Jul 21, 2023 | 28.85 | 28.85 | 28.07 | 28.42 | 245,805 | -0.35(-1.22%) |
Jul 20, 2023 | 28.89 | 29.33 | 28.45 | 28.77 | 248,732 | +0.11(+0.38%) |
Jul 19, 2023 | 28.75 | 28.80 | 28.16 | 28.66 | 242,195 | -0.22(-0.76%) |
Jul 18, 2023 | 28.64 | 29.28 | 28.40 | 28.88 | 100,800 | +0.25(+0.87%) |
Jul 17, 2023 | 28.32 | 28.74 | 28.21 | 28.63 | 106,151 | -0.12(-0.42%) |
Jul 14, 2023 | 28.93 | 29.30 | 27.88 | 28.75 | 225,992 | -0.58(-1.98%) |
Jul 13, 2023 | 29.08 | 29.44 | 28.80 | 29.33 | 164,660 | +0.51(+1.77%) |
Jul 12, 2023 | 27.88 | 29.13 | 27.77 | 28.82 | 191,117 | +1.31(+4.76%) |
Jul 11, 2023 | 27.50 | 27.58 | 27.04 | 27.51 | 281,081 | +0.10(+0.36%) |
Jul 10, 2023 | 26.57 | 27.50 | 26.30 | 27.41 | 194,555 | +0.65(+2.43%) |
Jul 07, 2023 | 26.15 | 26.98 | 26.08 | 26.76 | 158,077 | +0.51(+1.94%) |
Jul 06, 2023 | 26.40 | 26.44 | 25.64 | 26.25 | 194,405 | -0.45(-1.69%) |
Jul 05, 2023 | 26.89 | 27.00 | 26.37 | 26.70 | 172,715 | -0.04(-0.15%) |
Jul 04, 2023 | 27.10 | 27.24 | 26.53 | 26.74 | 120,380 | -0.06(-0.22%) |
Jun 30, 2023 | 26.80 | 0 | -0.25(-0.92%) | |||
Jun 29, 2023 | 26.72 | 27.15 | 26.46 | 27.05 | 151,361 | +0.18(+0.67%) |
Jun 28, 2023 | 26.80 | 27.03 | 26.37 | 26.87 | 136,898 | -0.18(-0.67%) |
Jun 27, 2023 | 26.85 | 27.26 | 26.66 | 27.05 | 232,367 | +0.21(+0.78%) |
Jun 26, 2023 | 26.37 | 26.90 | 26.37 | 26.84 | 86,549 | +0.46(+1.74%) |
Jun 23, 2023 | 26.23 | 26.40 | 25.86 | 26.38 | 118,843 | -0.30(-1.12%) |
Jun 22, 2023 | 26.97 | 27.50 | 26.58 | 26.68 | 250,009 | -0.59(-2.16%) |
Jun 21, 2023 | 26.65 | 27.33 | 26.48 | 27.27 | 136,378 | +0.45(+1.68%) |
Jun 20, 2023 | 27.18 | 27.18 | 26.24 | 26.82 | 184,576 | -0.68(-2.47%) |
Jun 19, 2023 | 27.21 | 27.50 | 27.20 | 27.50 | 47,110 | +0.06(+0.22%) |
Jun 16, 2023 | 27.73 | 27.73 | 26.99 | 27.44 | 280,745 | -0.19(-0.69%) |
Jun 15, 2023 | 26.84 | 27.97 | 26.80 | 27.63 | 318,190 | -0.07(-0.25%) |
May 08, 2023 | 27.67 | 28.05 | 27.36 | 27.70 | 395,007 | +0.15(+0.54%) |
May 05, 2023 | 26.83 | 27.72 | 26.56 | 27.55 | 445,289 | +0.77(+2.88%) |
May 04, 2023 | 26.75 | 27.31 | 26.54 | 26.78 | 165,853 | -0.02(-0.07%) |
May 03, 2023 | 27.13 | 27.45 | 26.33 | 26.80 | 362,305 | -0.45(-1.65%) |
May 02, 2023 | 27.02 | 27.30 | 26.68 | 27.25 | 295,969 | +0.04(+0.15%) |
May 01, 2023 | 27.00 | 27.43 | 26.76 | 27.21 | 145,543 | +0.53(+1.99%) |
Apr 28, 2023 | 26.51 | 26.73 | 26.31 | 26.68 | 290,614 | +0.01(+0.04%) |
Apr 27, 2023 | 26.18 | 26.82 | 26.12 | 26.67 | 124,694 | +0.41(+1.56%) |
Apr 26, 2023 | 26.04 | 26.36 | 25.67 | 26.26 | 162,658 | +0.37(+1.43%) |
Apr 25, 2023 | 25.93 | 25.99 | 25.50 | 25.89 | 147,720 | -0.59(-2.23%) |
Apr 24, 2023 | 26.04 | 26.68 | 25.85 | 26.48 | 147,778 | +0.30(+1.15%) |
Apr 21, 2023 | 26.53 | 26.80 | 25.71 | 26.18 | 181,942 | -0.55(-2.06%) |
Apr 20, 2023 | 26.49 | 27.56 | 26.29 | 26.73 | 267,422 | +0.06(+0.22%) |
Apr 19, 2023 | 26.28 | 26.81 | 25.96 | 26.67 | 272,599 | -0.06(-0.22%) |
Apr 18, 2023 | 25.34 | 26.85 | 25.27 | 26.73 | 535,947 | +1.46(+5.78%) |
Apr 17, 2023 | 25.79 | 25.96 | 24.33 | 25.27 | 472,236 | -0.57(-2.21%) |
Apr 14, 2023 | 25.39 | 26.25 | 25.31 | 25.84 | 397,756 | +0.49(+1.93%) |
Apr 13, 2023 | 24.10 | 25.63 | 24.09 | 25.35 | 319,173 | +1.49(+6.24%) |
Apr 12, 2023 | 23.95 | 24.33 | 23.71 | 23.86 | 164,319 | -0.03(-0.13%) |
Apr 11, 2023 | 23.34 | 24.04 | 23.31 | 23.89 | 210,458 | +0.65(+2.80%) |
Apr 10, 2023 | 23.72 | 23.72 | 22.99 | 23.24 | 126,222 | -0.51(-2.15%) |
Apr 06, 2023 | 23.75 | 0 | +0.93(+4.08%) | |||
Apr 05, 2023 | 22.80 | 23.61 | 22.64 | 22.82 | 317,582 | -0.24(-1.04%) |
Apr 04, 2023 | 24.23 | 24.28 | 22.97 | 23.06 | 346,461 | -1.27(-5.22%) |
Apr 03, 2023 | 23.93 | 24.42 | 23.78 | 24.33 | 180,326 | +0.42(+1.76%) |
Mar 31, 2023 | 24.23 | 24.39 | 23.56 | 23.91 | 400,901 | -0.34(-1.40%) |
Mar 30, 2023 | 24.57 | 24.80 | 23.97 | 24.25 | 258,565 | -0.15(-0.61%) |
Mar 29, 2023 | 23.95 | 25.40 | 23.95 | 24.40 | 642,305 | +0.76(+3.21%) |
Mar 28, 2023 | 23.28 | 23.70 | 22.63 | 23.64 | 224,725 | +0.41(+1.76%) |
Mar 27, 2023 | 22.75 | 23.31 | 22.58 | 23.23 | 210,130 | +0.34(+1.49%) |
Mar 24, 2023 | 22.41 | 22.90 | 22.19 | 22.89 | 263,101 | +0.25(+1.10%) |
Mar 23, 2023 | 22.88 | 23.00 | 22.40 | 22.64 | 312,449 | -0.09(-0.40%) |
Mar 22, 2023 | 22.78 | 23.50 | 22.55 | 22.73 | 306,118 | -0.14(-0.61%) |
Mar 21, 2023 | 22.97 | 23.10 | 22.55 | 22.87 | 141,103 | +0.22(+0.97%) |
Mar 20, 2023 | 22.48 | 23.23 | 22.14 | 22.65 | 451,760 | +0.45(+2.03%) |
Mar 17, 2023 | 21.48 | 22.56 | 21.01 | 22.20 | 451,227 | +0.68(+3.16%) |
Mar 16, 2023 | 21.09 | 21.72 | 20.75 | 21.52 | 292,404 | +0.24(+1.13%) |
Mar 15, 2023 | 22.29 | 22.29 | 21.06 | 21.28 | 345,918 | -1.59(-6.95%) |
Mar 14, 2023 | 22.76 | 23.10 | 22.14 | 22.87 | 237,346 | +0.07(+0.31%) |
Mar 13, 2023 | 22.78 | 23.06 | 21.81 | 22.80 | 426,124 | -0.51(-2.19%) |
Mar 10, 2023 | 23.38 | 23.83 | 22.70 | 23.31 | 237,403 | +0.07(+0.30%) |
Mar 09, 2023 | 24.46 | 25.29 | 22.80 | 23.24 | 1,217,515 | -1.16(-4.75%) |
Mar 08, 2023 | 22.52 | 24.43 | 22.52 | 24.40 | 301,138 | +0.80(+3.39%) |
Mar 07, 2023 | 24.28 | 24.50 | 23.51 | 23.60 | 246,179 | -1.11(-4.49%) |
Mar 06, 2023 | 24.55 | 24.91 | 24.21 | 24.71 | 306,553 | -0.03(-0.12%) |
Mar 03, 2023 | 23.51 | 25.08 | 23.48 | 24.74 | 392,392 | +1.45(+6.23%) |
Mar 02, 2023 | 22.15 | 23.31 | 21.97 | 23.29 | 282,941 | +0.71(+3.14%) |