Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.29 | 16.50 | 15.28 | 16.03 | 4,154,204 | +1.47(+10.10%) |
Feb 28, 2024 | 14.27 | 14.73 | 14.16 | 14.56 | 1,700,796 | +0.21(+1.46%) |
Feb 27, 2024 | 14.21 | 14.40 | 14.16 | 14.35 | 1,481,871 | +0.17(+1.20%) |
Feb 26, 2024 | 14.04 | 14.29 | 13.91 | 14.18 | 1,070,616 | +0.14(+1.00%) |
Feb 23, 2024 | 13.91 | 14.15 | 13.70 | 14.04 | 683,607 | +0.14(+1.01%) |
Feb 22, 2024 | 13.70 | 14.02 | 13.49 | 13.90 | 1,171,356 | +0.19(+1.39%) |
Feb 21, 2024 | 13.77 | 13.90 | 13.57 | 13.71 | 739,570 | -0.08(-0.58%) |
Feb 20, 2024 | 14.00 | 14.35 | 13.65 | 13.79 | 1,325,118 | -0.21(-1.50%) |
Feb 16, 2024 | 13.86 | 14.09 | 13.71 | 14.00 | 1,138,675 | +0.11(+0.79%) |
Feb 15, 2024 | 13.56 | 13.96 | 13.56 | 13.89 | 1,057,849 | +0.41(+3.04%) |
Feb 14, 2024 | 13.34 | 13.53 | 13.28 | 13.48 | 993,871 | +0.30(+2.28%) |
Feb 13, 2024 | 13.32 | 13.61 | 13.12 | 13.18 | 1,545,729 | -0.46(-3.37%) |
Feb 12, 2024 | 13.60 | 13.77 | 13.52 | 13.64 | 1,115,469 | +0.00(+0.00%) |
Feb 09, 2024 | 13.43 | 13.64 | 13.30 | 13.64 | 1,522,639 | +0.27(+2.02%) |
Feb 08, 2024 | 13.32 | 13.49 | 13.12 | 13.37 | 998,359 | +0.02(+0.15%) |
Feb 07, 2024 | 13.71 | 13.71 | 13.30 | 13.35 | 962,548 | -0.40(-2.91%) |
Feb 06, 2024 | 13.35 | 13.76 | 13.23 | 13.75 | 1,040,587 | +0.36(+2.69%) |
Feb 05, 2024 | 13.45 | 13.59 | 13.32 | 13.39 | 1,152,204 | -0.23(-1.69%) |
Feb 02, 2024 | 14.43 | 14.43 | 13.61 | 13.62 | 1,329,267 | -0.81(-5.61%) |
Feb 01, 2024 | 14.51 | 14.60 | 14.34 | 14.43 | 670,019 | +0.03(+0.21%) |
Jan 31, 2024 | 14.71 | 14.84 | 14.32 | 14.40 | 1,316,869 | -0.37(-2.51%) |
Jan 30, 2024 | 14.41 | 14.83 | 14.33 | 14.77 | 1,125,907 | +0.32(+2.21%) |
Jan 29, 2024 | 14.36 | 14.54 | 14.26 | 14.45 | 1,317,289 | +0.16(+1.12%) |
Jan 26, 2024 | 14.50 | 14.58 | 14.25 | 14.29 | 943,804 | -0.24(-1.65%) |
Jan 25, 2024 | 14.75 | 14.82 | 14.40 | 14.53 | 966,495 | -0.07(-0.48%) |
Jan 24, 2024 | 15.06 | 15.13 | 14.60 | 14.60 | 977,338 | -0.33(-2.21%) |
Jan 23, 2024 | 15.30 | 15.35 | 14.76 | 14.93 | 1,361,087 | -0.22(-1.45%) |
Jan 22, 2024 | 14.63 | 15.17 | 14.48 | 15.15 | 1,394,727 | +0.59(+4.05%) |
Jan 19, 2024 | 14.77 | 14.78 | 14.48 | 14.56 | 2,378,887 | -0.14(-0.95%) |
Jan 18, 2024 | 14.65 | 14.72 | 14.21 | 14.70 | 1,242,830 | +0.12(+0.82%) |
Jan 17, 2024 | 14.27 | 14.70 | 14.06 | 14.58 | 1,313,398 | +0.22(+1.53%) |
Jan 16, 2024 | 14.50 | 14.50 | 14.11 | 14.36 | 1,839,466 | -0.13(-0.90%) |
Jan 12, 2024 | 14.94 | 14.94 | 14.31 | 14.49 | 1,369,631 | -0.22(-1.50%) |
Jan 11, 2024 | 15.00 | 15.00 | 14.60 | 14.71 | 1,547,223 | -0.38(-2.52%) |
Jan 10, 2024 | 15.42 | 15.50 | 14.82 | 15.09 | 1,860,196 | -0.20(-1.31%) |
Jan 09, 2024 | 15.04 | 15.40 | 14.78 | 15.29 | 1,864,079 | +0.18(+1.19%) |
Jan 08, 2024 | 14.69 | 15.11 | 14.41 | 15.11 | 5,636,607 | +0.54(+3.71%) |
Jan 05, 2024 | 14.58 | 14.97 | 14.44 | 14.57 | 7,579,337 | -2.54(-14.85%) |
Jan 04, 2024 | 16.76 | 17.19 | 16.69 | 17.11 | 812,382 | +0.45(+2.70%) |
Jan 03, 2024 | 16.99 | 17.15 | 16.59 | 16.66 | 918,533 | -0.45(-2.63%) |
Jan 02, 2024 | 16.71 | 17.19 | 16.71 | 17.11 | 745,146 | +0.30(+1.78%) |
Dec 29, 2023 | 17.20 | 17.22 | 16.73 | 16.81 | 806,044 | -0.39(-2.27%) |
Dec 28, 2023 | 17.30 | 17.40 | 16.96 | 17.20 | 805,966 | -0.09(-0.52%) |
Dec 27, 2023 | 17.18 | 17.32 | 16.88 | 17.29 | 978,503 | +0.15(+0.88%) |
Dec 26, 2023 | 16.66 | 17.25 | 16.60 | 17.14 | 784,572 | +0.56(+3.38%) |
Dec 22, 2023 | 16.34 | 16.82 | 16.13 | 16.58 | 1,164,616 | +0.51(+3.17%) |
Dec 21, 2023 | 14.96 | 16.31 | 14.88 | 16.07 | 2,563,505 | +1.77(+12.38%) |
Dec 20, 2023 | 14.69 | 14.84 | 14.27 | 14.30 | 1,000,823 | -0.43(-2.92%) |
Dec 19, 2023 | 14.20 | 14.78 | 14.20 | 14.73 | 1,170,767 | +0.63(+4.47%) |
Dec 18, 2023 | 14.47 | 14.47 | 13.99 | 14.10 | 1,028,514 | -0.28(-1.95%) |
Dec 15, 2023 | 14.53 | 15.00 | 14.21 | 14.38 | 4,036,823 | -0.11(-0.76%) |
Dec 14, 2023 | 14.09 | 14.57 | 13.88 | 14.49 | 1,712,639 | +0.46(+3.28%) |
Dec 13, 2023 | 13.30 | 14.03 | 13.27 | 14.03 | 1,524,455 | +0.68(+5.09%) |
Dec 12, 2023 | 13.73 | 13.73 | 13.00 | 13.35 | 1,715,765 | -0.46(-3.33%) |
Dec 11, 2023 | 14.11 | 14.12 | 13.71 | 13.81 | 1,180,441 | -0.34(-2.40%) |
Dec 08, 2023 | 14.19 | 14.43 | 14.02 | 14.15 | 1,150,211 | -0.16(-1.12%) |
Dec 07, 2023 | 14.01 | 14.33 | 13.86 | 14.31 | 1,100,837 | +0.30(+2.14%) |
Dec 06, 2023 | 14.27 | 14.39 | 13.87 | 14.01 | 1,049,896 | -0.24(-1.68%) |
Dec 05, 2023 | 14.83 | 14.85 | 14.05 | 14.25 | 1,475,534 | -0.81(-5.38%) |
Dec 04, 2023 | 14.69 | 15.08 | 14.63 | 15.06 | 1,065,618 | +0.24(+1.62%) |
Dec 01, 2023 | 14.46 | 14.85 | 14.34 | 14.82 | 1,088,466 | +0.39(+2.70%) |
Nov 30, 2023 | 14.17 | 14.51 | 14.06 | 14.43 | 1,182,736 | +0.38(+2.70%) |
Nov 29, 2023 | 14.29 | 14.45 | 14.03 | 14.05 | 1,077,677 | -0.16(-1.13%) |
Nov 28, 2023 | 14.04 | 14.28 | 13.94 | 14.21 | 861,838 | +0.11(+0.78%) |
Nov 27, 2023 | 13.97 | 14.17 | 13.77 | 14.10 | 815,478 | +0.04(+0.28%) |
Nov 24, 2023 | 13.89 | 14.09 | 13.81 | 14.06 | 413,565 | +0.20(+1.44%) |
Nov 22, 2023 | 13.87 | 13.98 | 13.69 | 13.86 | 564,969 | +0.12(+0.87%) |
Nov 21, 2023 | 13.63 | 13.95 | 13.61 | 13.74 | 730,013 | +0.03(+0.22%) |
Nov 20, 2023 | 13.81 | 13.94 | 13.53 | 13.71 | 713,620 | -0.10(-0.72%) |
Nov 17, 2023 | 13.52 | 13.88 | 13.45 | 13.81 | 1,165,897 | +0.43(+3.21%) |
Nov 16, 2023 | 13.66 | 13.75 | 13.26 | 13.38 | 1,274,078 | -0.27(-1.98%) |
Nov 15, 2023 | 13.34 | 14.01 | 13.23 | 13.65 | 1,294,140 | +0.27(+2.02%) |
Nov 14, 2023 | 12.93 | 13.46 | 12.90 | 13.38 | 2,132,454 | +0.75(+5.94%) |
Nov 13, 2023 | 12.81 | 12.89 | 12.43 | 12.63 | 749,654 | -0.22(-1.71%) |
Nov 10, 2023 | 12.41 | 13.02 | 12.41 | 12.85 | 1,528,244 | +0.53(+4.30%) |
Nov 09, 2023 | 13.39 | 13.44 | 12.27 | 12.32 | 1,567,359 | -0.22(-1.75%) |
Nov 08, 2023 | 12.80 | 12.82 | 12.37 | 12.54 | 1,294,015 | -0.31(-2.41%) |
Nov 07, 2023 | 13.00 | 13.08 | 12.82 | 12.85 | 998,247 | -0.14(-1.08%) |
Nov 06, 2023 | 13.11 | 13.15 | 12.86 | 12.99 | 1,436,012 | -0.17(-1.29%) |
Nov 03, 2023 | 12.70 | 13.30 | 12.69 | 13.16 | 1,743,009 | +0.54(+4.28%) |
Nov 02, 2023 | 12.65 | 12.71 | 12.37 | 12.62 | 974,134 | -0.02(-0.16%) |
Nov 01, 2023 | 12.36 | 12.66 | 12.11 | 12.64 | 1,153,809 | +0.23(+1.85%) |
Oct 31, 2023 | 12.14 | 12.44 | 11.89 | 12.41 | 1,052,718 | +0.21(+1.72%) |
Oct 30, 2023 | 12.11 | 12.84 | 12.08 | 12.20 | 1,107,647 | +0.19(+1.62%) |
Oct 27, 2023 | 13.41 | 13.41 | 11.99 | 12.01 | 2,526,012 | -1.43(-10.68%) |
Oct 26, 2023 | 12.98 | 13.91 | 11.96 | 13.44 | 2,275,849 | +0.49(+3.78%) |
Oct 25, 2023 | 12.75 | 13.03 | 12.55 | 12.95 | 1,169,737 | +0.19(+1.49%) |
Oct 24, 2023 | 12.56 | 12.79 | 12.36 | 12.76 | 1,107,482 | +0.23(+1.84%) |
Oct 23, 2023 | 12.74 | 12.86 | 12.53 | 12.53 | 1,027,748 | -0.27(-2.11%) |
Oct 20, 2023 | 13.03 | 13.13 | 12.80 | 12.80 | 1,492,969 | -0.15(-1.16%) |
Oct 19, 2023 | 13.29 | 13.36 | 12.85 | 12.95 | 1,556,175 | -0.35(-2.63%) |
Oct 18, 2023 | 13.60 | 13.68 | 13.22 | 13.30 | 1,368,254 | -0.37(-2.71%) |
Oct 17, 2023 | 13.20 | 13.87 | 13.20 | 13.67 | 1,491,223 | +0.42(+3.17%) |
Oct 16, 2023 | 12.77 | 13.34 | 12.51 | 13.25 | 970,412 | +0.47(+3.68%) |
Oct 13, 2023 | 12.84 | 13.41 | 12.72 | 12.78 | 1,525,565 | +0.07(+0.55%) |
Oct 12, 2023 | 12.98 | 13.11 | 12.58 | 12.71 | 1,044,107 | -0.31(-2.38%) |
Oct 11, 2023 | 12.87 | 13.14 | 12.80 | 13.02 | 611,656 | +0.11(+0.85%) |
Oct 10, 2023 | 12.80 | 13.05 | 12.70 | 12.91 | 1,131,082 | +0.13(+1.02%) |
Oct 09, 2023 | 12.44 | 12.79 | 12.29 | 12.78 | 827,047 | +0.25(+2.00%) |
Oct 06, 2023 | 12.51 | 12.87 | 12.46 | 12.53 | 1,081,424 | +0.00(+0.00%) |
Oct 05, 2023 | 12.10 | 12.64 | 12.02 | 12.53 | 1,457,946 | +0.44(+3.64%) |
Oct 04, 2023 | 11.87 | 12.14 | 11.78 | 12.09 | 962,259 | +0.18(+1.51%) |
Oct 03, 2023 | 11.78 | 11.99 | 11.73 | 11.91 | 969,979 | +0.13(+1.10%) |
Oct 02, 2023 | 11.70 | 11.86 | 11.55 | 11.78 | 1,235,180 | +0.09(+0.77%) |
Sep 29, 2023 | 12.02 | 12.05 | 11.59 | 11.69 | 962,912 | -0.25(-2.09%) |
Sep 28, 2023 | 12.14 | 12.21 | 11.86 | 11.94 | 1,078,076 | -0.23(-1.89%) |
Sep 27, 2023 | 12.24 | 12.31 | 12.02 | 12.17 | 676,246 | +0.03(+0.25%) |
Sep 26, 2023 | 12.13 | 12.60 | 12.11 | 12.14 | 788,545 | +0.01(+0.08%) |
Sep 25, 2023 | 12.03 | 12.23 | 12.04 | 12.13 | 905,482 | +0.03(+0.25%) |
Sep 22, 2023 | 12.12 | 12.22 | 12.01 | 12.10 | 771,020 | -0.03(-0.25%) |
Sep 21, 2023 | 12.06 | 12.26 | 12.02 | 12.13 | 943,134 | -0.05(-0.41%) |
Sep 20, 2023 | 12.71 | 12.74 | 12.17 | 12.18 | 782,569 | -0.53(-4.17%) |
Sep 19, 2023 | 12.65 | 12.83 | 12.61 | 12.71 | 768,068 | +0.09(+0.71%) |
Sep 18, 2023 | 12.51 | 12.84 | 12.50 | 12.62 | 1,303,310 | +0.16(+1.28%) |
Sep 15, 2023 | 12.77 | 12.82 | 12.34 | 12.46 | 5,268,504 | -0.35(-2.73%) |
Sep 14, 2023 | 12.84 | 12.97 | 12.74 | 12.81 | 851,372 | +0.08(+0.63%) |
Sep 13, 2023 | 12.93 | 13.09 | 12.70 | 12.73 | 1,181,819 | -0.20(-1.55%) |
Sep 12, 2023 | 12.78 | 13.07 | 12.61 | 12.93 | 1,013,212 | +0.15(+1.17%) |
Sep 11, 2023 | 12.67 | 12.92 | 12.35 | 12.78 | 1,309,764 | +0.04(+0.31%) |
Sep 08, 2023 | 12.97 | 12.99 | 12.68 | 12.74 | 1,194,094 | -0.18(-1.39%) |
Sep 07, 2023 | 12.86 | 13.15 | 12.82 | 12.92 | 1,592,787 | +0.02(+0.16%) |
Sep 06, 2023 | 12.97 | 13.19 | 12.81 | 12.90 | 1,284,873 | -0.04(-0.31%) |
Sep 05, 2023 | 13.82 | 13.92 | 12.90 | 12.94 | 1,674,174 | -0.98(-7.04%) |
Sep 01, 2023 | 14.15 | 14.21 | 13.76 | 13.92 | 912,485 | -0.12(-0.85%) |
Aug 31, 2023 | 14.52 | 14.52 | 14.03 | 14.04 | 1,015,476 | -0.40(-2.77%) |
Aug 30, 2023 | 14.09 | 14.47 | 14.02 | 14.44 | 1,169,125 | +0.33(+2.34%) |
Aug 29, 2023 | 14.18 | 14.29 | 14.07 | 14.11 | 715,522 | -0.10(-0.70%) |
Aug 28, 2023 | 14.25 | 14.33 | 14.13 | 14.21 | 531,842 | -0.03(-0.21%) |
Aug 25, 2023 | 13.90 | 14.32 | 13.79 | 14.24 | 940,561 | +0.39(+2.82%) |
Aug 24, 2023 | 14.16 | 14.16 | 13.69 | 13.85 | 1,155,560 | -0.29(-2.05%) |
Aug 23, 2023 | 14.49 | 14.55 | 14.11 | 14.14 | 976,228 | -0.28(-1.94%) |
Aug 22, 2023 | 14.59 | 14.61 | 14.39 | 14.42 | 699,033 | -0.18(-1.23%) |
Aug 21, 2023 | 14.50 | 14.72 | 14.35 | 14.60 | 872,055 | +0.16(+1.11%) |
Aug 18, 2023 | 14.07 | 14.52 | 13.83 | 14.44 | 1,178,029 | +0.20(+1.40%) |
Aug 17, 2023 | 14.84 | 14.96 | 14.20 | 14.24 | 1,196,265 | -0.50(-3.39%) |
Aug 16, 2023 | 15.00 | 15.24 | 14.71 | 14.74 | 1,434,819 | -0.24(-1.60%) |
Aug 15, 2023 | 14.83 | 15.08 | 14.76 | 14.98 | 1,160,974 | +0.12(+0.81%) |
Aug 14, 2023 | 14.80 | 14.99 | 14.63 | 14.86 | 1,510,630 | -0.02(-0.13%) |
Aug 11, 2023 | 15.08 | 15.59 | 14.84 | 14.88 | 1,510,284 | -0.14(-0.93%) |
Aug 10, 2023 | 15.03 | 15.21 | 14.01 | 15.02 | 2,367,954 | +0.90(+6.37%) |
Aug 09, 2023 | 14.27 | 14.30 | 13.98 | 14.12 | 1,399,122 | -0.21(-1.47%) |
Aug 08, 2023 | 13.97 | 14.47 | 13.97 | 14.33 | 1,691,694 | +0.35(+2.50%) |
Aug 07, 2023 | 14.00 | 14.28 | 13.93 | 13.98 | 1,863,517 | +0.06(+0.43%) |
Aug 04, 2023 | 13.61 | 14.03 | 13.46 | 13.92 | 1,329,482 | +0.37(+2.73%) |
Aug 03, 2023 | 13.48 | 13.73 | 13.43 | 13.55 | 878,742 | +0.08(+0.59%) |
Aug 02, 2023 | 13.63 | 13.83 | 13.47 | 13.47 | 1,029,920 | -0.28(-2.04%) |
Aug 01, 2023 | 13.80 | 13.91 | 13.61 | 13.75 | 730,715 | -0.08(-0.58%) |
Jul 31, 2023 | 14.01 | 14.08 | 13.74 | 13.83 | 968,775 | -0.14(-1.00%) |
Jul 28, 2023 | 13.51 | 14.05 | 13.49 | 13.97 | 1,524,940 | +0.63(+4.72%) |
Jul 27, 2023 | 13.41 | 13.59 | 13.23 | 13.34 | 998,514 | +0.03(+0.23%) |
Jul 26, 2023 | 13.41 | 13.41 | 13.22 | 13.31 | 950,090 | -0.10(-0.75%) |
Jul 25, 2023 | 13.25 | 13.77 | 13.23 | 13.41 | 1,101,800 | -0.13(-0.96%) |
Jul 24, 2023 | 13.63 | 13.65 | 13.39 | 13.54 | 1,065,388 | -0.12(-0.88%) |
Jul 21, 2023 | 13.73 | 13.84 | 13.62 | 13.66 | 991,065 | -0.02(-0.15%) |
Jul 20, 2023 | 13.57 | 13.72 | 13.38 | 13.68 | 1,145,733 | +0.11(+0.81%) |
Jul 19, 2023 | 13.95 | 14.12 | 13.40 | 13.57 | 1,887,511 | -0.32(-2.30%) |
Jul 18, 2023 | 13.52 | 13.91 | 13.28 | 13.89 | 1,951,914 | +0.42(+3.12%) |
Jul 17, 2023 | 12.90 | 13.52 | 12.87 | 13.47 | 1,853,778 | +0.61(+4.74%) |
Jul 14, 2023 | 12.69 | 12.97 | 12.50 | 12.86 | 1,210,423 | +0.24(+1.90%) |
Jul 13, 2023 | 12.85 | 12.88 | 12.61 | 12.62 | 899,184 | -0.18(-1.41%) |
Jul 12, 2023 | 12.89 | 12.90 | 12.57 | 12.80 | 1,186,980 | -0.01(-0.08%) |
Jul 11, 2023 | 12.60 | 12.86 | 12.16 | 12.81 | 2,014,378 | +0.22(+1.75%) |
Jul 10, 2023 | 12.35 | 12.59 | 12.31 | 12.59 | 1,370,177 | +0.26(+2.11%) |
Jul 07, 2023 | 12.37 | 12.48 | 12.23 | 12.33 | 1,238,761 | -0.01(-0.08%) |
Jul 06, 2023 | 12.55 | 12.55 | 12.18 | 12.34 | 1,555,703 | -0.32(-2.53%) |
Jul 05, 2023 | 12.75 | 12.82 | 12.51 | 12.66 | 1,712,527 | -0.10(-0.78%) |
Jul 03, 2023 | 13.49 | 13.53 | 12.73 | 12.76 | 1,253,179 | -0.68(-5.06%) |
Jun 30, 2023 | 13.64 | 13.78 | 13.38 | 13.44 | 1,138,541 | -0.09(-0.67%) |
Jun 29, 2023 | 13.39 | 13.61 | 13.38 | 13.53 | 1,591,082 | +0.19(+1.42%) |
Jun 28, 2023 | 13.19 | 13.43 | 12.95 | 13.34 | 1,603,439 | +0.21(+1.60%) |
Jun 27, 2023 | 12.90 | 13.15 | 12.72 | 13.13 | 1,393,518 | +0.23(+1.78%) |
Jun 26, 2023 | 13.16 | 13.36 | 12.89 | 12.90 | 1,667,317 | -0.25(-1.90%) |
Jun 23, 2023 | 13.11 | 13.54 | 13.00 | 13.15 | 2,415,221 | +0.02(+0.15%) |
Jun 22, 2023 | 13.25 | 13.25 | 12.95 | 13.13 | 2,090,062 | -0.12(-0.91%) |
Jun 21, 2023 | 12.85 | 13.48 | 12.76 | 13.25 | 2,814,338 | +0.63(+4.99%) |
Jun 20, 2023 | 12.14 | 12.85 | 11.79 | 12.62 | 3,009,070 | +0.42(+3.44%) |
Jun 16, 2023 | 12.52 | 12.52 | 12.05 | 12.20 | 8,355,216 | -0.17(-1.37%) |
Jun 15, 2023 | 11.83 | 12.46 | 11.78 | 12.37 | 1,935,632 | +0.54(+4.56%) |
Jun 14, 2023 | 11.63 | 11.84 | 11.48 | 11.83 | 2,131,476 | +0.16(+1.37%) |
Jun 13, 2023 | 11.89 | 11.97 | 11.52 | 11.67 | 1,742,528 | -0.23(-1.93%) |
Jun 12, 2023 | 11.68 | 12.12 | 11.68 | 11.90 | 1,824,506 | +0.28(+2.41%) |
Jun 09, 2023 | 11.88 | 11.91 | 11.58 | 11.62 | 1,068,155 | -0.24(-2.02%) |
Jun 08, 2023 | 11.99 | 12.13 | 11.84 | 11.86 | 1,200,078 | -0.12(-1.00%) |
Jun 07, 2023 | 12.02 | 12.17 | 11.86 | 11.98 | 1,499,340 | -0.08(-0.66%) |
Jun 06, 2023 | 11.55 | 12.08 | 11.49 | 12.06 | 1,560,973 | +0.52(+4.51%) |
Jun 05, 2023 | 11.46 | 11.67 | 11.41 | 11.54 | 1,549,534 | -0.01(-0.09%) |
Jun 02, 2023 | 11.70 | 11.79 | 11.30 | 11.55 | 1,331,789 | -0.09(-0.77%) |
Jun 01, 2023 | 11.45 | 11.65 | 11.09 | 11.64 | 1,688,122 | +0.09(+0.78%) |
May 31, 2023 | 11.52 | 11.82 | 11.40 | 11.55 | 1,687,275 | +0.00(+0.00%) |
May 30, 2023 | 11.45 | 11.60 | 11.19 | 11.55 | 1,495,304 | +0.05(+0.43%) |
May 26, 2023 | 11.60 | 11.73 | 11.45 | 11.50 | 1,433,669 | -0.09(-0.78%) |
May 25, 2023 | 11.70 | 11.75 | 11.37 | 11.59 | 1,628,759 | -0.16(-1.36%) |
May 24, 2023 | 12.03 | 12.03 | 11.61 | 11.75 | 1,906,798 | -0.33(-2.73%) |
May 23, 2023 | 12.44 | 12.61 | 12.04 | 12.08 | 1,800,793 | -0.37(-2.97%) |
May 22, 2023 | 12.17 | 12.54 | 12.14 | 12.45 | 1,669,116 | +0.28(+2.30%) |
May 19, 2023 | 12.35 | 12.55 | 12.05 | 12.17 | 1,711,937 | -0.03(-0.25%) |
May 18, 2023 | 12.60 | 12.60 | 11.80 | 12.20 | 2,807,858 | -0.33(-2.63%) |
May 17, 2023 | 12.52 | 12.63 | 12.22 | 12.53 | 2,456,120 | +0.02(+0.16%) |
May 16, 2023 | 12.88 | 12.95 | 12.23 | 12.51 | 3,246,149 | -0.63(-4.79%) |
May 15, 2023 | 13.34 | 13.65 | 13.09 | 13.14 | 3,229,956 | -0.31(-2.30%) |
May 12, 2023 | 14.16 | 14.21 | 13.10 | 13.45 | 4,050,834 | -0.70(-4.95%) |
May 11, 2023 | 17.51 | 17.51 | 14.11 | 14.15 | 7,555,791 | -3.36(-19.19%) |
May 10, 2023 | 17.42 | 17.66 | 17.29 | 17.51 | 1,837,352 | +0.11(+0.63%) |
May 09, 2023 | 17.49 | 17.74 | 17.34 | 17.40 | 1,269,830 | +0.03(+0.17%) |
May 08, 2023 | 17.26 | 17.77 | 17.26 | 17.37 | 1,584,331 | +0.16(+0.93%) |
May 05, 2023 | 16.79 | 17.54 | 16.79 | 17.21 | 1,860,030 | +0.55(+3.30%) |
May 04, 2023 | 16.58 | 16.77 | 16.25 | 16.66 | 1,434,515 | +0.06(+0.36%) |
May 03, 2023 | 16.63 | 16.82 | 16.34 | 16.60 | 1,550,210 | -0.02(-0.12%) |
May 02, 2023 | 16.92 | 17.25 | 16.59 | 16.62 | 1,682,842 | -0.32(-1.89%) |
May 01, 2023 | 15.94 | 16.96 | 15.91 | 16.94 | 1,594,257 | +1.02(+6.41%) |
Apr 28, 2023 | 15.68 | 15.94 | 15.55 | 15.92 | 1,250,112 | +0.16(+1.02%) |
Apr 27, 2023 | 16.02 | 16.04 | 15.54 | 15.76 | 1,478,872 | -0.26(-1.62%) |
Apr 26, 2023 | 16.13 | 16.42 | 15.91 | 16.02 | 986,777 | -0.07(-0.44%) |
Apr 25, 2023 | 16.27 | 16.48 | 15.92 | 16.09 | 1,289,910 | -0.43(-2.60%) |
Apr 24, 2023 | 16.41 | 16.59 | 15.97 | 16.52 | 1,272,073 | +0.04(+0.24%) |
Apr 21, 2023 | 16.40 | 16.49 | 16.14 | 16.48 | 1,520,133 | -0.02(-0.12%) |
Apr 20, 2023 | 17.20 | 17.33 | 16.45 | 16.50 | 2,498,495 | -0.83(-4.79%) |
Apr 19, 2023 | 17.74 | 17.78 | 17.26 | 17.33 | 1,873,130 | -0.49(-2.75%) |
Apr 18, 2023 | 18.17 | 18.22 | 17.69 | 17.82 | 1,507,297 | -0.26(-1.44%) |
Apr 17, 2023 | 17.75 | 18.19 | 17.68 | 18.08 | 1,893,822 | +0.39(+2.20%) |
Apr 14, 2023 | 17.95 | 18.07 | 17.46 | 17.69 | 1,472,898 | -0.28(-1.56%) |
Apr 13, 2023 | 17.71 | 18.11 | 17.66 | 17.97 | 2,011,019 | +0.42(+2.39%) |
Apr 12, 2023 | 17.66 | 17.88 | 17.50 | 17.55 | 1,504,742 | +0.00(+0.00%) |
Apr 11, 2023 | 17.35 | 17.72 | 17.35 | 17.55 | 2,190,562 | +0.29(+1.68%) |
Apr 10, 2023 | 17.30 | 17.42 | 16.78 | 17.26 | 2,224,488 | -0.12(-0.69%) |
Apr 06, 2023 | 16.94 | 17.41 | 16.83 | 17.38 | 1,940,061 | +0.45(+2.66%) |
Apr 05, 2023 | 16.71 | 17.10 | 16.62 | 16.93 | 1,166,261 | +0.15(+0.89%) |
Apr 04, 2023 | 16.77 | 16.86 | 16.32 | 16.78 | 1,500,516 | -0.16(-0.94%) |
Apr 03, 2023 | 16.73 | 17.27 | 16.59 | 16.94 | 1,487,140 | +0.36(+2.17%) |
Mar 31, 2023 | 16.54 | 16.74 | 16.41 | 16.58 | 2,183,210 | +0.12(+0.73%) |
Mar 30, 2023 | 16.76 | 16.84 | 16.23 | 16.46 | 1,156,305 | -0.26(-1.56%) |
Mar 29, 2023 | 16.49 | 16.86 | 16.45 | 16.72 | 1,428,251 | +0.35(+2.14%) |
Mar 28, 2023 | 16.63 | 16.99 | 16.22 | 16.37 | 1,553,602 | -0.08(-0.49%) |
Mar 27, 2023 | 16.22 | 16.52 | 16.07 | 16.45 | 1,187,716 | +0.33(+2.05%) |
Mar 24, 2023 | 15.88 | 16.17 | 15.64 | 16.12 | 1,474,299 | +0.10(+0.62%) |
Mar 23, 2023 | 16.47 | 16.56 | 15.66 | 16.02 | 1,469,073 | -0.19(-1.17%) |
Mar 22, 2023 | 16.74 | 16.74 | 16.18 | 16.21 | 1,742,563 | -0.32(-1.94%) |
Mar 21, 2023 | 16.65 | 16.79 | 16.37 | 16.53 | 1,755,078 | +0.13(+0.79%) |
Mar 20, 2023 | 15.96 | 16.46 | 15.96 | 16.40 | 2,844,983 | +0.48(+3.02%) |
Mar 17, 2023 | 15.65 | 16.46 | 15.54 | 15.92 | 4,629,998 | +0.17(+1.08%) |
Mar 16, 2023 | 14.47 | 16.33 | 13.87 | 15.75 | 3,313,051 | +1.41(+9.83%) |
Mar 15, 2023 | 14.80 | 14.80 | 14.13 | 14.34 | 2,954,756 | -0.51(-3.43%) |
Mar 14, 2023 | 14.81 | 15.32 | 14.69 | 14.85 | 1,601,246 | +0.22(+1.50%) |
Mar 13, 2023 | 14.45 | 15.19 | 14.42 | 14.63 | 1,780,542 | -0.01(-0.07%) |
Mar 10, 2023 | 15.05 | 15.22 | 14.37 | 14.64 | 2,608,409 | -0.41(-2.72%) |
Mar 09, 2023 | 15.26 | 15.45 | 14.93 | 15.05 | 1,834,144 | -0.29(-1.89%) |
Mar 08, 2023 | 15.21 | 15.38 | 15.13 | 15.34 | 1,248,236 | +0.19(+1.25%) |
Mar 07, 2023 | 15.15 | 15.30 | 15.02 | 15.15 | 1,372,849 | +0.05(+0.33%) |
Mar 06, 2023 | 15.40 | 15.45 | 14.93 | 15.10 | 1,581,607 | -0.35(-2.27%) |
Mar 03, 2023 | 15.31 | 15.63 | 15.22 | 15.45 | 1,199,587 | +0.15(+0.98%) |
Mar 02, 2023 | 15.36 | 15.62 | 15.03 | 15.30 | 1,346,789 | -0.16(-1.03%) |