Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 49.37 | 50.44 | 48.82 | 49.24 | 130,396 | +1.00(+2.07%) |
Feb 28, 2024 | 47.15 | 49.56 | 47.10 | 48.24 | 265,288 | +0.52(+1.09%) |
Feb 27, 2024 | 46.10 | 47.90 | 46.10 | 47.72 | 156,556 | +1.72(+3.74%) |
Feb 26, 2024 | 42.58 | 46.55 | 42.33 | 46.00 | 193,659 | +3.81(+9.03%) |
Feb 23, 2024 | 40.05 | 42.46 | 39.98 | 42.19 | 197,082 | +1.74(+4.30%) |
Feb 22, 2024 | 41.89 | 42.13 | 40.36 | 40.45 | 125,377 | -0.97(-2.34%) |
Feb 21, 2024 | 42.08 | 42.09 | 40.56 | 41.42 | 124,584 | -1.01(-2.38%) |
Feb 20, 2024 | 43.65 | 43.65 | 42.07 | 42.43 | 142,267 | -2.05(-4.61%) |
Feb 16, 2024 | 44.68 | 45.60 | 43.28 | 44.48 | 77,663 | -0.74(-1.64%) |
Feb 15, 2024 | 45.20 | 45.91 | 44.02 | 45.22 | 107,946 | +0.45(+1.01%) |
Feb 14, 2024 | 42.95 | 44.77 | 42.42 | 44.77 | 88,965 | +2.60(+6.17%) |
Feb 13, 2024 | 42.64 | 43.22 | 40.01 | 42.17 | 246,666 | -2.34(-5.26%) |
Feb 12, 2024 | 44.82 | 45.36 | 44.22 | 44.51 | 130,312 | -0.30(-0.67%) |
Feb 09, 2024 | 42.93 | 44.97 | 42.93 | 44.81 | 111,054 | +1.91(+4.45%) |
Feb 08, 2024 | 42.15 | 43.81 | 42.14 | 42.90 | 81,508 | +0.56(+1.32%) |
Feb 07, 2024 | 42.71 | 42.76 | 42.02 | 42.34 | 111,040 | -0.22(-0.52%) |
Feb 06, 2024 | 42.53 | 42.82 | 41.72 | 42.56 | 123,057 | -0.11(-0.26%) |
Feb 05, 2024 | 43.21 | 43.35 | 42.55 | 42.67 | 84,959 | -0.71(-1.64%) |
Feb 02, 2024 | 42.95 | 43.60 | 42.10 | 43.38 | 158,165 | +0.09(+0.21%) |
Feb 01, 2024 | 43.29 | 44.04 | 42.70 | 43.29 | 91,179 | +0.29(+0.67%) |
Jan 31, 2024 | 42.84 | 44.12 | 42.25 | 43.00 | 158,071 | +0.16(+0.37%) |
Jan 30, 2024 | 42.50 | 43.52 | 42.28 | 42.84 | 128,936 | +0.13(+0.30%) |
Jan 29, 2024 | 41.82 | 42.99 | 41.21 | 42.71 | 115,443 | +0.50(+1.18%) |
Jan 26, 2024 | 41.89 | 42.23 | 41.38 | 42.21 | 98,918 | +0.70(+1.69%) |
Jan 25, 2024 | 40.70 | 42.00 | 40.66 | 41.51 | 135,958 | +1.43(+3.57%) |
Jan 24, 2024 | 39.80 | 40.17 | 38.99 | 40.08 | 218,638 | +0.63(+1.60%) |
Jan 23, 2024 | 39.00 | 39.74 | 38.51 | 39.45 | 192,122 | +0.55(+1.41%) |
Jan 22, 2024 | 37.52 | 38.90 | 37.16 | 38.90 | 174,863 | +1.01(+2.67%) |
Jan 19, 2024 | 36.48 | 38.16 | 35.53 | 37.89 | 449,568 | +1.45(+3.98%) |
Jan 18, 2024 | 36.82 | 37.40 | 35.23 | 36.44 | 194,105 | -0.28(-0.76%) |
Jan 17, 2024 | 37.03 | 37.40 | 35.52 | 36.72 | 211,119 | -1.05(-2.78%) |
Jan 16, 2024 | 39.50 | 39.50 | 36.48 | 37.77 | 255,225 | -1.81(-4.57%) |
Jan 12, 2024 | 40.36 | 40.93 | 39.30 | 39.58 | 90,805 | -0.22(-0.55%) |
Jan 11, 2024 | 39.28 | 39.97 | 38.82 | 39.80 | 166,011 | +0.04(+0.10%) |
Jan 10, 2024 | 40.84 | 41.20 | 39.00 | 39.76 | 222,328 | -1.34(-3.26%) |
Jan 09, 2024 | 41.76 | 41.76 | 39.69 | 41.10 | 155,149 | -1.42(-3.34%) |
Jan 08, 2024 | 42.75 | 43.31 | 42.36 | 42.52 | 132,271 | +0.25(+0.59%) |
Jan 05, 2024 | 42.50 | 44.23 | 41.83 | 42.27 | 135,179 | -0.59(-1.38%) |
Jan 04, 2024 | 41.57 | 43.91 | 41.45 | 42.86 | 161,900 | +1.41(+3.40%) |
Jan 03, 2024 | 43.00 | 43.18 | 41.09 | 41.45 | 188,154 | -2.50(-5.69%) |
Jan 02, 2024 | 45.33 | 45.95 | 43.80 | 43.95 | 205,472 | -1.52(-3.34%) |
Dec 29, 2023 | 45.90 | 46.30 | 44.57 | 45.47 | 158,422 | -0.38(-0.83%) |
Dec 28, 2023 | 46.15 | 46.61 | 45.50 | 45.85 | 107,665 | -0.26(-0.56%) |
Dec 27, 2023 | 44.80 | 46.32 | 44.53 | 46.11 | 154,104 | +1.24(+2.76%) |
Dec 26, 2023 | 44.65 | 45.12 | 43.91 | 44.87 | 86,946 | +0.22(+0.49%) |
Dec 22, 2023 | 44.47 | 45.07 | 44.02 | 44.65 | 78,134 | +0.18(+0.40%) |
Dec 21, 2023 | 44.64 | 44.70 | 43.52 | 44.47 | 89,188 | +0.79(+1.81%) |
Dec 20, 2023 | 44.18 | 45.39 | 43.63 | 43.68 | 144,947 | -0.22(-0.50%) |
Dec 19, 2023 | 43.54 | 44.49 | 43.30 | 43.90 | 87,598 | +0.64(+1.48%) |
Dec 18, 2023 | 43.21 | 43.90 | 42.48 | 43.26 | 91,653 | +0.05(+0.12%) |
Dec 15, 2023 | 44.69 | 44.69 | 42.19 | 43.21 | 178,295 | -1.04(-2.35%) |
Dec 14, 2023 | 43.99 | 44.70 | 42.81 | 44.25 | 149,374 | +1.03(+2.38%) |
Dec 13, 2023 | 42.46 | 43.33 | 41.10 | 43.22 | 125,223 | +1.18(+2.81%) |
Dec 12, 2023 | 41.51 | 42.30 | 41.37 | 42.04 | 95,049 | +0.56(+1.35%) |
Dec 11, 2023 | 42.21 | 42.34 | 41.27 | 41.48 | 141,187 | -0.48(-1.14%) |
Dec 08, 2023 | 40.27 | 42.22 | 40.27 | 41.96 | 179,124 | +1.69(+4.20%) |
Dec 07, 2023 | 40.75 | 40.75 | 39.52 | 40.27 | 115,240 | +0.06(+0.15%) |
Dec 06, 2023 | 41.50 | 41.74 | 39.86 | 40.21 | 117,851 | -0.57(-1.40%) |
Dec 05, 2023 | 40.57 | 41.00 | 39.51 | 40.78 | 89,077 | +0.19(+0.47%) |
Dec 04, 2023 | 39.44 | 41.22 | 39.19 | 40.59 | 217,650 | +0.68(+1.70%) |
Dec 01, 2023 | 38.25 | 39.99 | 37.88 | 39.91 | 121,982 | +1.79(+4.70%) |
Nov 30, 2023 | 37.53 | 38.43 | 37.11 | 38.12 | 85,969 | +0.40(+1.06%) |
Nov 29, 2023 | 39.10 | 39.69 | 37.33 | 37.72 | 141,718 | -1.14(-2.93%) |
Nov 28, 2023 | 39.94 | 39.94 | 38.30 | 38.86 | 93,317 | -0.87(-2.19%) |
Nov 27, 2023 | 40.22 | 40.39 | 39.22 | 39.73 | 122,501 | -0.75(-1.85%) |
Nov 24, 2023 | 40.48 | 41.02 | 40.10 | 40.48 | 93,088 | +0.23(+0.57%) |
Nov 22, 2023 | 38.82 | 40.36 | 38.60 | 40.25 | 149,161 | +1.66(+4.30%) |
Nov 21, 2023 | 38.97 | 39.30 | 38.43 | 38.59 | 107,288 | -0.46(-1.18%) |
Nov 20, 2023 | 39.98 | 39.99 | 38.47 | 39.05 | 110,318 | -0.82(-2.06%) |
Nov 17, 2023 | 40.65 | 40.65 | 38.65 | 39.87 | 114,168 | +0.50(+1.27%) |
Nov 16, 2023 | 39.43 | 39.87 | 38.77 | 39.37 | 100,136 | -0.05(-0.13%) |
Nov 15, 2023 | 39.23 | 40.85 | 38.55 | 39.42 | 251,832 | +0.87(+2.26%) |
Nov 14, 2023 | 36.96 | 38.83 | 36.22 | 38.55 | 327,427 | +3.21(+9.08%) |
Nov 13, 2023 | 36.41 | 36.41 | 34.55 | 35.34 | 264,336 | -0.93(-2.56%) |
Nov 10, 2023 | 35.29 | 37.02 | 34.75 | 36.27 | 221,866 | +0.98(+2.78%) |
Nov 09, 2023 | 31.78 | 35.79 | 31.18 | 35.29 | 472,846 | +5.35(+17.87%) |
Nov 08, 2023 | 30.67 | 30.85 | 29.55 | 29.94 | 132,142 | -0.40(-1.32%) |
Nov 07, 2023 | 31.04 | 31.10 | 30.13 | 30.34 | 249,343 | +0.06(+0.20%) |
Nov 06, 2023 | 30.17 | 30.33 | 29.50 | 30.28 | 103,230 | +0.11(+0.36%) |
Nov 03, 2023 | 31.50 | 31.51 | 29.86 | 30.17 | 130,735 | -0.40(-1.31%) |
Nov 02, 2023 | 31.15 | 31.15 | 29.85 | 30.57 | 124,117 | +0.55(+1.83%) |
Nov 01, 2023 | 29.78 | 30.09 | 29.06 | 30.02 | 131,712 | +0.22(+0.74%) |
Oct 31, 2023 | 28.78 | 29.99 | 28.72 | 29.80 | 106,029 | +0.91(+3.17%) |
Oct 30, 2023 | 28.65 | 29.20 | 28.21 | 28.89 | 102,740 | +0.71(+2.54%) |
Oct 27, 2023 | 28.81 | 28.81 | 27.45 | 28.17 | 86,071 | -0.44(-1.54%) |
Oct 26, 2023 | 28.43 | 29.45 | 28.20 | 28.61 | 118,535 | +0.09(+0.32%) |
Oct 25, 2023 | 28.70 | 29.25 | 28.31 | 28.52 | 91,637 | -0.44(-1.52%) |
Oct 24, 2023 | 29.27 | 29.83 | 28.75 | 28.96 | 98,286 | +0.37(+1.29%) |
Oct 23, 2023 | 28.83 | 29.04 | 26.76 | 28.59 | 196,506 | -0.71(-2.42%) |
Oct 20, 2023 | 28.64 | 29.94 | 28.25 | 29.30 | 592,303 | +0.49(+1.70%) |
Oct 19, 2023 | 29.38 | 30.08 | 28.68 | 28.81 | 160,274 | -0.56(-1.91%) |
Oct 18, 2023 | 29.79 | 30.11 | 29.25 | 29.37 | 179,972 | -0.57(-1.90%) |
Oct 17, 2023 | 29.85 | 30.69 | 29.65 | 29.94 | 164,642 | +0.04(+0.13%) |
Oct 16, 2023 | 28.77 | 30.21 | 29.42 | 29.90 | 124,731 | +1.40(+4.91%) |
Oct 13, 2023 | 30.12 | 30.12 | 28.10 | 28.50 | 138,320 | -1.53(-5.09%) |
Oct 12, 2023 | 30.11 | 30.70 | 29.63 | 30.03 | 133,125 | +0.06(+0.20%) |
Oct 11, 2023 | 30.59 | 31.00 | 29.29 | 29.97 | 200,704 | -0.71(-2.31%) |
Oct 10, 2023 | 30.35 | 31.71 | 30.34 | 30.68 | 164,672 | +0.47(+1.56%) |
Oct 09, 2023 | 29.17 | 30.41 | 28.76 | 30.21 | 135,866 | +0.93(+3.18%) |
Oct 06, 2023 | 28.00 | 29.49 | 27.84 | 29.28 | 169,530 | +1.16(+4.13%) |
Oct 05, 2023 | 29.23 | 29.58 | 28.00 | 28.12 | 363,176 | -1.17(-3.99%) |
Oct 04, 2023 | 28.30 | 29.87 | 28.00 | 29.29 | 160,610 | +0.38(+1.31%) |
Oct 03, 2023 | 29.88 | 30.41 | 28.22 | 28.91 | 217,916 | -1.59(-5.21%) |
Oct 02, 2023 | 31.60 | 31.88 | 30.16 | 30.50 | 242,549 | -1.23(-3.88%) |
Sep 29, 2023 | 32.32 | 32.50 | 31.67 | 31.73 | 422,514 | -0.27(-0.84%) |
Sep 28, 2023 | 31.50 | 32.84 | 31.50 | 32.00 | 160,424 | +0.43(+1.36%) |
Sep 27, 2023 | 30.26 | 32.20 | 30.25 | 31.57 | 183,149 | +1.37(+4.54%) |
Sep 26, 2023 | 30.55 | 31.30 | 30.04 | 30.20 | 173,971 | -0.80(-2.58%) |
Sep 25, 2023 | 29.31 | 31.30 | 30.76 | 31.00 | 286,800 | +1.47(+4.98%) |
Sep 22, 2023 | 30.02 | 30.62 | 29.10 | 29.53 | 278,559 | -0.55(-1.83%) |
Sep 21, 2023 | 31.01 | 31.13 | 29.72 | 30.08 | 284,171 | -1.45(-4.60%) |
Sep 20, 2023 | 31.52 | 32.17 | 31.28 | 31.53 | 98,464 | +0.02(+0.06%) |
Sep 19, 2023 | 31.33 | 32.11 | 31.04 | 31.51 | 140,922 | +0.17(+0.54%) |
Sep 18, 2023 | 31.94 | 32.73 | 31.34 | 31.34 | 137,519 | -0.67(-2.09%) |
Sep 15, 2023 | 33.00 | 33.34 | 31.83 | 32.01 | 216,642 | -0.97(-2.94%) |
Sep 14, 2023 | 33.25 | 34.39 | 32.77 | 32.98 | 180,225 | +0.10(+0.30%) |
Sep 13, 2023 | 32.05 | 33.12 | 31.24 | 32.88 | 297,913 | +0.95(+2.98%) |
Sep 12, 2023 | 34.91 | 34.91 | 31.73 | 31.93 | 289,881 | -3.24(-9.21%) |
Sep 11, 2023 | 36.17 | 36.64 | 34.50 | 35.17 | 278,934 | -0.86(-2.39%) |
Sep 08, 2023 | 35.29 | 36.93 | 35.29 | 36.03 | 244,878 | +1.08(+3.09%) |
Sep 07, 2023 | 34.20 | 35.06 | 33.44 | 34.95 | 184,500 | +0.49(+1.42%) |
Sep 06, 2023 | 35.21 | 36.36 | 34.17 | 34.46 | 172,851 | -0.89(-2.52%) |
Sep 05, 2023 | 36.94 | 37.08 | 35.13 | 35.35 | 226,849 | -1.39(-3.78%) |
Sep 01, 2023 | 36.39 | 37.48 | 36.27 | 36.74 | 176,585 | +0.61(+1.69%) |
Aug 31, 2023 | 36.91 | 37.30 | 36.01 | 36.13 | 200,865 | -0.61(-1.66%) |
Aug 30, 2023 | 35.65 | 36.89 | 34.43 | 36.74 | 266,728 | +1.72(+4.91%) |
Aug 29, 2023 | 35.78 | 35.78 | 33.07 | 35.02 | 344,914 | -0.75(-2.10%) |
Aug 28, 2023 | 33.48 | 36.20 | 32.75 | 35.77 | 317,976 | +2.37(+7.10%) |
Aug 25, 2023 | 36.05 | 36.37 | 31.73 | 33.40 | 518,487 | -2.64(-7.33%) |
Aug 24, 2023 | 36.81 | 37.71 | 35.65 | 36.04 | 388,514 | +0.15(+0.42%) |
Aug 23, 2023 | 34.71 | 36.44 | 34.12 | 35.89 | 262,577 | +1.27(+3.67%) |
Aug 22, 2023 | 35.36 | 35.65 | 34.10 | 34.62 | 208,290 | -0.47(-1.34%) |
Aug 21, 2023 | 33.31 | 35.77 | 33.15 | 35.09 | 387,303 | +2.34(+7.15%) |
Aug 18, 2023 | 29.20 | 33.17 | 28.81 | 32.75 | 405,009 | +2.74(+9.13%) |
Aug 17, 2023 | 31.89 | 32.61 | 29.74 | 30.01 | 328,970 | -1.75(-5.51%) |
Aug 16, 2023 | 33.93 | 34.20 | 31.72 | 31.76 | 241,178 | -1.68(-5.02%) |
Aug 15, 2023 | 32.73 | 33.58 | 32.00 | 33.44 | 204,638 | +0.81(+2.48%) |
Aug 14, 2023 | 32.78 | 33.24 | 31.68 | 32.63 | 282,581 | -0.17(-0.52%) |
Aug 11, 2023 | 33.94 | 33.94 | 32.08 | 32.80 | 236,784 | -0.88(-2.61%) |
Aug 10, 2023 | 32.55 | 33.86 | 30.66 | 33.68 | 757,052 | +6.04(+21.85%) |
Aug 09, 2023 | 28.03 | 28.20 | 26.85 | 27.64 | 226,893 | +0.19(+0.69%) |
Aug 08, 2023 | 26.45 | 27.96 | 26.20 | 27.45 | 265,381 | +0.98(+3.70%) |
Aug 07, 2023 | 27.40 | 27.40 | 25.06 | 26.47 | 284,829 | -0.55(-2.04%) |
Aug 04, 2023 | 26.59 | 27.68 | 26.09 | 27.02 | 196,807 | +0.54(+2.04%) |
Aug 03, 2023 | 26.77 | 26.77 | 25.40 | 26.48 | 156,111 | -0.52(-1.93%) |
Aug 02, 2023 | 27.13 | 27.69 | 26.46 | 27.00 | 154,028 | -0.34(-1.24%) |
Aug 01, 2023 | 26.55 | 27.48 | 26.51 | 27.34 | 136,722 | +0.92(+3.48%) |
Jul 31, 2023 | 25.86 | 26.64 | 25.00 | 26.42 | 168,080 | +0.56(+2.17%) |
Jul 28, 2023 | 25.07 | 26.18 | 24.77 | 25.86 | 163,492 | +1.26(+5.12%) |
Jul 27, 2023 | 25.98 | 26.28 | 24.02 | 24.60 | 181,512 | -1.06(-4.13%) |
Jul 26, 2023 | 25.33 | 26.00 | 25.06 | 25.66 | 111,133 | +0.37(+1.46%) |
Jul 25, 2023 | 25.14 | 25.81 | 24.14 | 25.29 | 172,762 | +0.29(+1.16%) |
Jul 24, 2023 | 25.25 | 26.02 | 24.51 | 25.00 | 173,010 | -0.13(-0.52%) |
Jul 21, 2023 | 26.47 | 26.84 | 25.06 | 25.13 | 188,544 | -1.11(-4.23%) |
Jul 20, 2023 | 28.12 | 28.12 | 25.84 | 26.24 | 241,362 | -1.73(-6.19%) |
Jul 19, 2023 | 27.16 | 28.09 | 27.07 | 27.97 | 223,218 | +0.94(+3.48%) |
Jul 18, 2023 | 28.00 | 28.17 | 26.62 | 27.03 | 243,572 | -0.47(-1.71%) |
Jul 17, 2023 | 26.83 | 28.24 | 26.83 | 27.50 | 343,282 | +0.72(+2.69%) |
Jul 14, 2023 | 26.29 | 26.91 | 26.02 | 26.78 | 166,880 | +0.82(+3.16%) |
Jul 13, 2023 | 26.08 | 26.71 | 25.75 | 25.96 | 147,636 | +0.12(+0.46%) |
Jul 12, 2023 | 26.11 | 26.50 | 25.63 | 25.84 | 135,958 | +0.03(+0.12%) |
Jul 11, 2023 | 26.09 | 26.25 | 24.57 | 25.81 | 193,767 | -0.13(-0.50%) |
Jul 10, 2023 | 26.39 | 26.46 | 25.43 | 25.94 | 250,616 | -0.35(-1.33%) |
Jul 07, 2023 | 24.46 | 26.68 | 24.41 | 26.29 | 325,659 | +1.96(+8.06%) |
Jul 06, 2023 | 25.28 | 25.28 | 23.80 | 24.33 | 240,208 | -0.95(-3.76%) |
Jul 05, 2023 | 26.03 | 26.75 | 25.20 | 25.28 | 252,202 | -0.47(-1.83%) |
Jul 03, 2023 | 24.74 | 25.85 | 24.73 | 25.75 | 174,915 | +1.02(+4.12%) |
Jun 30, 2023 | 24.70 | 25.14 | 24.37 | 24.73 | 128,443 | +0.46(+1.90%) |
Jun 29, 2023 | 25.17 | 25.18 | 24.13 | 24.27 | 156,431 | -0.73(-2.92%) |
Jun 28, 2023 | 24.48 | 25.34 | 24.13 | 25.00 | 208,911 | +0.83(+3.43%) |
Jun 27, 2023 | 23.48 | 24.40 | 23.30 | 24.17 | 224,267 | +0.85(+3.64%) |
Jun 26, 2023 | 22.37 | 23.48 | 22.27 | 23.32 | 193,340 | +0.96(+4.29%) |
Jun 23, 2023 | 23.76 | 23.98 | 22.00 | 22.36 | 1,366,032 | -1.54(-6.44%) |
Jun 22, 2023 | 24.45 | 24.50 | 23.60 | 23.90 | 176,667 | -0.30(-1.24%) |
Jun 21, 2023 | 23.77 | 24.87 | 23.77 | 24.20 | 215,527 | +0.64(+2.72%) |
Jun 20, 2023 | 24.06 | 24.23 | 23.36 | 23.56 | 181,770 | -0.53(-2.20%) |
Jun 16, 2023 | 23.11 | 24.69 | 23.11 | 24.09 | 307,475 | +1.04(+4.51%) |
Jun 15, 2023 | 23.58 | 23.81 | 22.72 | 23.05 | 116,783 | +5.89(+34.32%) |
May 08, 2023 | 16.93 | 17.39 | 16.70 | 17.16 | 71,109 | +0.12(+0.70%) |
May 05, 2023 | 16.26 | 17.12 | 16.26 | 17.04 | 75,541 | +0.93(+5.77%) |
May 04, 2023 | 17.23 | 17.23 | 16.11 | 16.11 | 50,256 | -1.15(-6.66%) |
May 03, 2023 | 17.20 | 17.63 | 17.10 | 17.26 | 62,796 | +0.06(+0.35%) |
May 02, 2023 | 16.81 | 17.30 | 16.36 | 17.20 | 57,592 | +0.43(+2.56%) |
May 01, 2023 | 16.81 | 17.06 | 16.40 | 16.77 | 94,500 | -0.17(-1.00%) |
Apr 28, 2023 | 16.32 | 16.97 | 16.32 | 16.94 | 51,891 | +0.62(+3.80%) |
Apr 27, 2023 | 16.37 | 16.61 | 16.16 | 16.32 | 54,996 | -0.04(-0.24%) |
Apr 26, 2023 | 15.92 | 16.60 | 15.83 | 16.36 | 58,775 | +0.39(+2.44%) |
Apr 25, 2023 | 16.66 | 16.66 | 15.85 | 15.97 | 88,078 | -0.79(-4.71%) |
Apr 24, 2023 | 17.12 | 17.48 | 16.72 | 16.76 | 142,915 | -0.36(-2.10%) |
Apr 21, 2023 | 16.75 | 17.50 | 16.75 | 17.12 | 62,644 | +0.34(+2.03%) |
Apr 20, 2023 | 17.05 | 17.05 | 16.39 | 16.78 | 89,293 | +0.11(+0.66%) |
Apr 19, 2023 | 16.99 | 17.12 | 16.29 | 16.67 | 125,134 | -0.42(-2.46%) |
Apr 18, 2023 | 18.25 | 18.49 | 16.93 | 17.09 | 138,223 | -1.16(-6.36%) |
Apr 17, 2023 | 17.86 | 18.39 | 17.70 | 18.25 | 125,410 | +0.35(+1.96%) |
Apr 14, 2023 | 18.10 | 18.23 | 17.82 | 17.90 | 61,087 | -0.16(-0.89%) |
Apr 13, 2023 | 17.80 | 18.14 | 17.75 | 18.06 | 94,798 | +0.33(+1.86%) |
Apr 12, 2023 | 18.00 | 18.00 | 17.73 | 17.73 | 92,728 | -0.21(-1.17%) |
Apr 11, 2023 | 17.51 | 17.99 | 17.51 | 17.94 | 110,976 | +0.29(+1.64%) |
Apr 10, 2023 | 17.02 | 17.65 | 16.77 | 17.65 | 135,214 | +0.86(+5.12%) |
Apr 06, 2023 | 17.11 | 17.11 | 16.64 | 16.79 | 82,124 | -0.32(-1.87%) |
Apr 05, 2023 | 17.32 | 17.39 | 16.97 | 17.11 | 106,404 | -0.31(-1.78%) |
Apr 04, 2023 | 17.54 | 17.68 | 17.11 | 17.42 | 123,446 | -0.03(-0.17%) |
Apr 03, 2023 | 17.30 | 17.49 | 17.09 | 17.45 | 133,304 | +0.15(+0.87%) |
Mar 31, 2023 | 17.03 | 17.45 | 17.03 | 17.30 | 94,828 | +0.30(+1.76%) |
Mar 30, 2023 | 17.04 | 17.20 | 16.93 | 17.00 | 71,330 | -0.11(-0.64%) |
Mar 29, 2023 | 16.86 | 17.14 | 16.44 | 17.11 | 80,544 | +0.49(+2.95%) |
Mar 28, 2023 | 16.51 | 16.75 | 16.29 | 16.62 | 67,803 | +0.11(+0.67%) |
Mar 27, 2023 | 16.13 | 16.57 | 16.06 | 16.51 | 90,501 | +0.49(+3.06%) |
Mar 24, 2023 | 15.87 | 16.06 | 15.16 | 16.02 | 99,311 | +0.02(+0.12%) |
Mar 23, 2023 | 16.61 | 16.72 | 15.83 | 16.00 | 56,691 | -0.52(-3.15%) |
Mar 22, 2023 | 16.70 | 17.10 | 16.39 | 16.52 | 141,601 | -0.18(-1.05%) |
Mar 21, 2023 | 15.64 | 16.82 | 15.64 | 16.70 | 123,116 | +1.25(+8.06%) |
Mar 20, 2023 | 15.35 | 15.60 | 14.97 | 15.45 | 81,440 | +0.16(+1.05%) |
Mar 17, 2023 | 16.47 | 16.47 | 14.90 | 15.29 | 177,011 | -1.33(-8.00%) |
Mar 16, 2023 | 15.66 | 16.72 | 15.16 | 16.62 | 140,741 | +0.75(+4.73%) |
Mar 15, 2023 | 15.90 | 16.31 | 15.76 | 15.87 | 173,490 | -0.60(-3.64%) |
Mar 14, 2023 | 16.19 | 16.55 | 15.53 | 16.47 | 197,893 | +0.54(+3.39%) |
Mar 13, 2023 | 14.57 | 16.20 | 14.19 | 15.93 | 259,124 | +1.16(+7.85%) |
Mar 10, 2023 | 14.98 | 15.81 | 14.48 | 14.77 | 217,220 | -0.05(-0.34%) |
Mar 09, 2023 | 14.15 | 15.15 | 14.14 | 14.82 | 212,852 | +1.21(+8.89%) |
Mar 08, 2023 | 13.91 | 13.91 | 13.35 | 13.61 | 54,322 | -0.14(-1.02%) |
Mar 07, 2023 | 13.33 | 13.78 | 13.33 | 13.75 | 31,610 | +0.21(+1.55%) |
Mar 06, 2023 | 13.10 | 13.63 | 13.10 | 13.54 | 47,196 | +0.15(+1.12%) |
Mar 03, 2023 | 13.19 | 13.51 | 12.99 | 13.39 | 32,444 | +0.24(+1.83%) |
Mar 02, 2023 | 13.95 | 13.95 | 12.99 | 13.15 | 41,735 | -0.92(-6.54%) |