Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.86 | 13.89 | 13.79 | 13.83 | 126,917 | +0.43(+3.19%) |
Feb 28, 2024 | 13.50 | 13.50 | 13.39 | 13.41 | 184,115 | -0.45(-3.23%) |
Feb 27, 2024 | 13.89 | 13.93 | 13.85 | 13.85 | 145,049 | +0.34(+2.50%) |
Feb 26, 2024 | 13.57 | 13.57 | 13.49 | 13.52 | 123,662 | -0.33(-2.37%) |
Feb 23, 2024 | 13.82 | 13.91 | 13.75 | 13.84 | 233,331 | +0.12(+0.87%) |
Feb 22, 2024 | 13.78 | 13.81 | 13.68 | 13.72 | 284,776 | +0.20(+1.47%) |
Feb 21, 2024 | 13.65 | 13.71 | 13.53 | 13.53 | 243,262 | +0.29(+2.18%) |
Feb 20, 2024 | 13.37 | 13.39 | 13.21 | 13.24 | 219,632 | -0.04(-0.30%) |
Feb 16, 2024 | 13.13 | 13.33 | 13.09 | 13.28 | 452,102 | +0.41(+3.17%) |
Feb 15, 2024 | 12.87 | 12.94 | 12.85 | 12.87 | 94,330 | +0.12(+0.94%) |
Feb 14, 2024 | 12.84 | 12.84 | 12.70 | 12.75 | 79,189 | -0.01(-0.08%) |
Feb 13, 2024 | 12.90 | 12.98 | 12.73 | 12.76 | 50,293 | -0.14(-1.08%) |
Feb 12, 2024 | 12.79 | 12.97 | 12.76 | 12.90 | 189,881 | +0.20(+1.57%) |
Feb 09, 2024 | 12.66 | 12.70 | 12.54 | 12.70 | 76,605 | -0.06(-0.47%) |
Feb 08, 2024 | 12.71 | 12.76 | 12.62 | 12.76 | 273,853 | -0.02(-0.16%) |
Feb 07, 2024 | 12.69 | 12.78 | 12.67 | 12.78 | 278,229 | +0.16(+1.26%) |
Feb 06, 2024 | 12.49 | 12.63 | 12.45 | 12.62 | 318,479 | +1.00(+8.56%) |
Feb 05, 2024 | 11.45 | 11.63 | 11.45 | 11.62 | 155,483 | +0.33(+2.91%) |
Feb 02, 2024 | 11.41 | 11.41 | 11.25 | 11.30 | 255,906 | -0.59(-4.94%) |
Feb 01, 2024 | 11.93 | 11.93 | 11.85 | 11.88 | 212,302 | +0.02(+0.17%) |
Jan 31, 2024 | 11.89 | 12.08 | 11.82 | 11.86 | 107,905 | -0.17(-1.41%) |
Jan 30, 2024 | 12.08 | 12.09 | 11.97 | 12.03 | 141,220 | -0.45(-3.59%) |
Jan 29, 2024 | 12.56 | 12.57 | 12.41 | 12.48 | 223,089 | -0.43(-3.32%) |
Jan 26, 2024 | 12.87 | 12.96 | 12.87 | 12.91 | 185,348 | +0.06(+0.46%) |
Jan 25, 2024 | 13.06 | 13.07 | 12.83 | 12.85 | 152,940 | -0.11(-0.84%) |
Jan 24, 2024 | 13.12 | 13.14 | 12.96 | 12.96 | 409,741 | +0.63(+5.08%) |
Jan 23, 2024 | 12.23 | 12.35 | 12.23 | 12.33 | 109,218 | +0.35(+2.91%) |
Jan 22, 2024 | 11.87 | 12.00 | 11.84 | 11.98 | 154,801 | -0.43(-3.45%) |
Jan 19, 2024 | 12.27 | 12.44 | 12.19 | 12.41 | 123,037 | +0.22(+1.80%) |
Jan 18, 2024 | 12.23 | 12.24 | 12.12 | 12.19 | 184,744 | +0.29(+2.42%) |
Jan 17, 2024 | 11.88 | 11.91 | 11.83 | 11.90 | 213,402 | -0.49(-3.94%) |
Jan 16, 2024 | 12.49 | 12.50 | 12.36 | 12.39 | 200,072 | -0.02(-0.16%) |
Jan 12, 2024 | 12.52 | 12.57 | 12.41 | 12.41 | 145,724 | -0.10(-0.80%) |
Jan 11, 2024 | 12.59 | 12.59 | 12.48 | 12.51 | 85,221 | +0.10(+0.80%) |
Jan 10, 2024 | 12.42 | 12.47 | 12.40 | 12.41 | 110,508 | -0.05(-0.40%) |
Jan 09, 2024 | 12.52 | 12.52 | 12.44 | 12.46 | 99,972 | -0.18(-1.42%) |
Jan 08, 2024 | 12.59 | 12.66 | 12.54 | 12.64 | 123,037 | -0.28(-2.16%) |
Jan 05, 2024 | 12.88 | 13.00 | 12.88 | 12.92 | 88,582 | +0.00(+0.00%) |
Jan 04, 2024 | 13.11 | 13.11 | 12.92 | 12.92 | 111,624 | -0.43(-3.21%) |
Jan 03, 2024 | 13.29 | 13.37 | 13.26 | 13.35 | 75,561 | -0.05(-0.37%) |
Jan 02, 2024 | 13.40 | 13.47 | 13.36 | 13.40 | 138,268 | -0.53(-3.79%) |
Dec 29, 2023 | 13.77 | 13.98 | 13.77 | 13.92 | 163,991 | +0.12(+0.86%) |
Dec 28, 2023 | 13.78 | 13.91 | 13.78 | 13.80 | 207,658 | +0.73(+5.58%) |
Dec 27, 2023 | 13.07 | 13.10 | 13.00 | 13.07 | 72,164 | +0.05(+0.36%) |
Dec 26, 2023 | 13.00 | 13.06 | 12.97 | 13.03 | 78,102 | -0.08(-0.61%) |
Dec 22, 2023 | 13.12 | 13.18 | 13.07 | 13.11 | 88,518 | +0.00(+0.00%) |
Dec 21, 2023 | 13.20 | 13.20 | 13.06 | 13.11 | 104,501 | +0.50(+3.96%) |
Dec 20, 2023 | 12.75 | 12.80 | 12.61 | 12.61 | 107,902 | -0.64(-4.80%) |
Dec 19, 2023 | 13.27 | 13.28 | 13.20 | 13.24 | 40,205 | +0.24(+1.88%) |
Dec 18, 2023 | 13.10 | 13.10 | 12.97 | 13.00 | 77,275 | -0.13(-0.97%) |
Dec 15, 2023 | 13.35 | 13.35 | 13.13 | 13.13 | 88,731 | -0.36(-2.68%) |
Dec 14, 2023 | 13.37 | 13.57 | 13.37 | 13.49 | 44,875 | -0.02(-0.15%) |
Dec 13, 2023 | 13.31 | 13.53 | 13.17 | 13.51 | 75,677 | -0.14(-1.00%) |
Dec 12, 2023 | 13.62 | 13.66 | 13.55 | 13.64 | 35,080 | -0.05(-0.36%) |
Dec 11, 2023 | 13.60 | 13.70 | 13.60 | 13.69 | 81,602 | +0.32(+2.42%) |
Dec 08, 2023 | 13.36 | 13.45 | 13.35 | 13.37 | 32,012 | -0.12(-0.88%) |
Dec 07, 2023 | 13.50 | 13.53 | 13.44 | 13.49 | 71,320 | +0.13(+0.95%) |
Dec 06, 2023 | 13.47 | 13.52 | 13.36 | 13.36 | 108,605 | -0.11(-0.80%) |
Dec 05, 2023 | 13.57 | 13.57 | 13.46 | 13.47 | 108,359 | -0.58(-4.10%) |
Dec 04, 2023 | 14.04 | 14.13 | 14.01 | 14.04 | 26,048 | -0.29(-2.05%) |
Dec 01, 2023 | 14.17 | 14.34 | 14.05 | 14.34 | 100,079 | -0.02(-0.14%) |
Nov 30, 2023 | 14.42 | 14.42 | 14.26 | 14.36 | 39,719 | -0.03(-0.20%) |
Nov 29, 2023 | 14.46 | 14.51 | 14.37 | 14.39 | 41,124 | -0.28(-1.94%) |
Nov 28, 2023 | 14.59 | 14.67 | 14.54 | 14.67 | 24,979 | +0.15(+1.02%) |
Nov 27, 2023 | 14.55 | 14.57 | 14.49 | 14.52 | 63,595 | -0.30(-2.04%) |
Nov 24, 2023 | 14.74 | 14.83 | 14.72 | 14.83 | 25,391 | +0.11(+0.73%) |
Nov 22, 2023 | 14.76 | 14.85 | 14.70 | 14.72 | 55,349 | -0.38(-2.49%) |
Nov 21, 2023 | 15.22 | 15.23 | 15.07 | 15.10 | 30,624 | -0.13(-0.87%) |
Nov 20, 2023 | 15.05 | 15.27 | 15.05 | 15.23 | 90,231 | +0.37(+2.47%) |
Nov 17, 2023 | 14.91 | 14.95 | 14.84 | 14.86 | 29,009 | +0.29(+1.98%) |
Nov 16, 2023 | 14.57 | 14.66 | 14.51 | 14.57 | 76,685 | -0.59(-3.87%) |
Nov 15, 2023 | 15.13 | 15.29 | 15.09 | 15.16 | 60,350 | -0.05(-0.32%) |
Nov 14, 2023 | 14.92 | 15.21 | 14.92 | 15.21 | 73,999 | +0.43(+2.91%) |
Nov 13, 2023 | 14.64 | 14.88 | 14.64 | 14.78 | 38,971 | +0.16(+1.07%) |
Nov 10, 2023 | 14.65 | 14.65 | 14.56 | 14.62 | 40,780 | -0.13(-0.86%) |
Nov 09, 2023 | 14.92 | 14.93 | 14.73 | 14.75 | 21,638 | -0.16(-1.05%) |
Nov 08, 2023 | 14.98 | 14.98 | 14.90 | 14.90 | 30,895 | -0.22(-1.42%) |
Nov 07, 2023 | 15.01 | 15.12 | 14.89 | 15.12 | 34,009 | +0.04(+0.26%) |
Nov 06, 2023 | 15.24 | 15.24 | 15.08 | 15.08 | 83,193 | +0.21(+1.45%) |
Nov 03, 2023 | 14.72 | 14.92 | 14.71 | 14.87 | 37,405 | +0.43(+2.98%) |
Nov 02, 2023 | 14.52 | 14.55 | 14.44 | 14.44 | 70,306 | -0.16(-1.07%) |
Nov 01, 2023 | 14.47 | 14.60 | 14.44 | 14.59 | 51,750 | +0.08(+0.54%) |
Oct 31, 2023 | 14.51 | 14.58 | 14.33 | 14.51 | 64,599 | -0.21(-1.39%) |
Oct 30, 2023 | 14.74 | 14.80 | 14.58 | 14.72 | 109,161 | +0.44(+3.08%) |
Oct 27, 2023 | 14.42 | 14.44 | 14.24 | 14.28 | 28,468 | +0.17(+1.18%) |
Oct 26, 2023 | 14.07 | 14.16 | 14.02 | 14.11 | 39,386 | +0.15(+1.07%) |
Oct 25, 2023 | 13.95 | 14.03 | 13.86 | 13.96 | 92,854 | -0.33(-2.28%) |
Oct 24, 2023 | 13.99 | 14.32 | 13.99 | 14.29 | 55,317 | +0.47(+3.40%) |
Oct 23, 2023 | 13.74 | 13.83 | 13.66 | 13.82 | 76,993 | -0.01(-0.07%) |
Oct 20, 2023 | 13.93 | 14.01 | 13.83 | 13.83 | 59,209 | -0.36(-2.55%) |
Oct 19, 2023 | 14.17 | 14.25 | 14.12 | 14.19 | 158,944 | -0.43(-2.94%) |
Oct 18, 2023 | 14.82 | 14.82 | 14.61 | 14.62 | 67,685 | -0.45(-2.98%) |
Oct 17, 2023 | 14.99 | 15.12 | 14.97 | 15.07 | 82,619 | -0.11(-0.71%) |
Oct 16, 2023 | 15.05 | 15.21 | 14.95 | 15.18 | 68,254 | -0.11(-0.70%) |
Oct 13, 2023 | 15.31 | 15.33 | 15.25 | 15.29 | 35,930 | -0.15(-0.95%) |
Oct 12, 2023 | 15.73 | 15.73 | 15.38 | 15.43 | 55,712 | -0.34(-2.17%) |
Oct 11, 2023 | 15.86 | 15.90 | 15.72 | 15.77 | 100,758 | +0.07(+0.44%) |
Oct 10, 2023 | 15.57 | 15.73 | 15.57 | 15.71 | 23,190 | +0.03(+0.19%) |
Oct 09, 2023 | 15.57 | 15.68 | 15.53 | 15.68 | 14,689 | +0.05(+0.31%) |
Oct 06, 2023 | 15.34 | 15.64 | 15.32 | 15.63 | 37,473 | +0.36(+2.37%) |
Oct 05, 2023 | 15.14 | 15.27 | 15.11 | 15.27 | 18,082 | +0.16(+1.04%) |
Oct 04, 2023 | 15.12 | 15.19 | 15.08 | 15.11 | 52,949 | -0.27(-1.78%) |
Oct 03, 2023 | 15.32 | 15.38 | 15.26 | 15.38 | 15,967 | -0.33(-2.10%) |
Oct 02, 2023 | 15.78 | 15.78 | 15.70 | 15.71 | 8,287 | -0.19(-1.18%) |
Sep 29, 2023 | 16.12 | 16.12 | 15.88 | 15.90 | 44,312 | +0.21(+1.31%) |
Sep 28, 2023 | 15.61 | 15.77 | 15.61 | 15.70 | 51,758 | -0.06(-0.37%) |
Sep 27, 2023 | 15.87 | 15.87 | 15.68 | 15.76 | 48,720 | +0.05(+0.31%) |
Sep 26, 2023 | 15.63 | 15.72 | 15.61 | 15.71 | 40,183 | -0.09(-0.56%) |
Sep 25, 2023 | 15.77 | 15.79 | 15.76 | 15.79 | 82,164 | -0.34(-2.12%) |
Sep 22, 2023 | 16.20 | 16.20 | 16.07 | 16.14 | 103,883 | +0.75(+4.89%) |
Sep 21, 2023 | 15.37 | 15.42 | 15.32 | 15.38 | 91,873 | -0.38(-2.41%) |
Sep 20, 2023 | 15.88 | 15.95 | 15.76 | 15.76 | 37,934 | -0.11(-0.70%) |
Sep 19, 2023 | 15.93 | 15.96 | 15.84 | 15.87 | 50,849 | -0.14(-0.86%) |
Sep 18, 2023 | 15.92 | 16.01 | 15.90 | 16.01 | 48,110 | +0.20(+1.26%) |
Sep 15, 2023 | 15.95 | 15.95 | 15.80 | 15.81 | 99,181 | -0.35(-2.19%) |
Sep 14, 2023 | 16.20 | 16.22 | 16.10 | 16.17 | 41,477 | -0.03(-0.18%) |
Sep 13, 2023 | 16.27 | 16.27 | 16.15 | 16.20 | 21,095 | -0.13(-0.78%) |
Sep 12, 2023 | 16.20 | 16.34 | 16.19 | 16.32 | 34,333 | -0.04(-0.24%) |
Sep 11, 2023 | 16.31 | 16.37 | 16.24 | 16.36 | 49,783 | +0.62(+3.96%) |
Sep 08, 2023 | 15.81 | 15.81 | 15.67 | 15.74 | 71,951 | -0.12(-0.74%) |
Sep 07, 2023 | 16.05 | 16.05 | 15.75 | 15.86 | 113,604 | -0.79(-4.73%) |
Sep 06, 2023 | 16.69 | 16.84 | 16.60 | 16.64 | 78,477 | -0.16(-0.93%) |
Sep 05, 2023 | 16.83 | 16.85 | 16.71 | 16.80 | 51,034 | -0.12(-0.69%) |
Sep 01, 2023 | 16.98 | 17.05 | 16.90 | 16.92 | 78,512 | +0.41(+2.47%) |
Aug 31, 2023 | 16.65 | 16.65 | 16.45 | 16.51 | 23,781 | -0.18(-1.11%) |
Aug 30, 2023 | 16.52 | 16.70 | 16.52 | 16.69 | 94,694 | -0.08(-0.46%) |
Aug 29, 2023 | 16.47 | 16.80 | 16.42 | 16.77 | 76,227 | +0.46(+2.80%) |
Aug 28, 2023 | 16.19 | 16.34 | 16.14 | 16.31 | 68,323 | +0.46(+2.89%) |
Aug 25, 2023 | 15.84 | 15.87 | 15.68 | 15.85 | 49,891 | -0.01(-0.07%) |
Aug 24, 2023 | 15.86 | 15.92 | 15.78 | 15.87 | 39,441 | +0.06(+0.37%) |
Aug 23, 2023 | 15.64 | 15.85 | 15.58 | 15.81 | 78,395 | -0.15(-0.91%) |
Aug 22, 2023 | 16.08 | 16.10 | 15.90 | 15.95 | 63,645 | -0.14(-0.85%) |
Aug 21, 2023 | 16.07 | 16.12 | 15.96 | 16.09 | 62,889 | -0.20(-1.25%) |
Aug 18, 2023 | 16.22 | 16.32 | 16.15 | 16.29 | 55,279 | -0.40(-2.39%) |
Aug 17, 2023 | 16.88 | 16.88 | 16.66 | 16.69 | 120,813 | +0.31(+1.90%) |
Aug 16, 2023 | 16.49 | 16.56 | 16.36 | 16.38 | 83,432 | -0.38(-2.26%) |
Aug 15, 2023 | 16.89 | 16.89 | 16.71 | 16.76 | 110,852 | -0.44(-2.55%) |
Aug 14, 2023 | 17.16 | 17.26 | 16.97 | 17.20 | 121,464 | -0.11(-0.62%) |
Aug 11, 2023 | 17.52 | 17.52 | 17.25 | 17.30 | 297,857 | -1.25(-6.71%) |
Aug 10, 2023 | 18.72 | 18.88 | 18.53 | 18.55 | 26,667 | +0.04(+0.21%) |
Aug 09, 2023 | 18.74 | 18.74 | 18.42 | 18.51 | 24,815 | +0.01(+0.05%) |
Aug 08, 2023 | 18.53 | 18.53 | 18.32 | 18.50 | 70,456 | -0.34(-1.81%) |
Aug 07, 2023 | 19.07 | 19.07 | 18.71 | 18.84 | 166,528 | -0.49(-2.52%) |
Aug 04, 2023 | 19.44 | 19.49 | 19.25 | 19.33 | 47,094 | -0.09(-0.45%) |
Aug 03, 2023 | 19.20 | 19.49 | 19.19 | 19.42 | 92,268 | +0.80(+4.28%) |
Aug 02, 2023 | 18.72 | 18.76 | 18.53 | 18.62 | 86,169 | -0.34(-1.80%) |
Aug 01, 2023 | 19.04 | 19.17 | 18.92 | 18.96 | 82,164 | -0.59(-3.04%) |
Jul 31, 2023 | 19.44 | 19.58 | 19.37 | 19.55 | 69,839 | +0.01(+0.05%) |
Jul 28, 2023 | 19.43 | 19.64 | 19.33 | 19.54 | 264,966 | +1.50(+8.32%) |
Jul 27, 2023 | 18.30 | 18.30 | 18.01 | 18.04 | 73,708 | -0.58(-3.10%) |
Jul 26, 2023 | 18.44 | 18.67 | 18.39 | 18.62 | 173,672 | +0.09(+0.47%) |
Jul 25, 2023 | 18.67 | 18.76 | 18.45 | 18.53 | 229,926 | +0.84(+4.78%) |
Jul 24, 2023 | 17.34 | 17.82 | 17.33 | 17.69 | 83,447 | +0.42(+2.43%) |
Jul 21, 2023 | 17.46 | 17.46 | 17.25 | 17.27 | 61,898 | -0.14(-0.78%) |
Jul 20, 2023 | 17.40 | 17.47 | 17.33 | 17.40 | 74,227 | -0.07(-0.39%) |
Jul 19, 2023 | 17.48 | 17.61 | 17.43 | 17.47 | 64,127 | -0.12(-0.70%) |
Jul 18, 2023 | 17.64 | 17.75 | 17.51 | 17.59 | 35,161 | -0.30(-1.69%) |
Jul 17, 2023 | 17.79 | 17.90 | 17.66 | 17.89 | 45,708 | -0.19(-1.04%) |
Jul 14, 2023 | 18.22 | 18.26 | 18.06 | 18.08 | 57,620 | -0.36(-1.95%) |
Jul 13, 2023 | 18.26 | 18.45 | 18.22 | 18.44 | 67,169 | +0.60(+3.38%) |
Jul 12, 2023 | 17.78 | 17.88 | 17.70 | 17.84 | 45,962 | +0.21(+1.21%) |
Jul 11, 2023 | 17.57 | 17.64 | 17.47 | 17.63 | 50,119 | +0.23(+1.34%) |
Jul 10, 2023 | 17.27 | 17.43 | 17.27 | 17.39 | 47,664 | +0.19(+1.13%) |
Jul 07, 2023 | 17.11 | 17.34 | 17.11 | 17.20 | 36,601 | +0.24(+1.43%) |
Jul 06, 2023 | 17.10 | 17.10 | 16.88 | 16.95 | 62,242 | -0.36(-2.08%) |
Jul 05, 2023 | 17.36 | 17.40 | 17.28 | 17.31 | 52,108 | -0.20(-1.17%) |
Jul 03, 2023 | 17.49 | 17.63 | 17.47 | 17.52 | 50,525 | +0.33(+1.92%) |
Jun 30, 2023 | 17.13 | 17.26 | 17.13 | 17.19 | 106,307 | +0.32(+1.90%) |
Jun 29, 2023 | 16.77 | 16.91 | 16.77 | 16.87 | 84,254 | -0.22(-1.31%) |
Jun 28, 2023 | 17.02 | 17.10 | 16.91 | 17.09 | 47,147 | -0.17(-0.96%) |
Jun 27, 2023 | 17.30 | 17.37 | 17.20 | 17.26 | 126,927 | +0.44(+2.61%) |
Jun 26, 2023 | 17.01 | 17.01 | 16.79 | 16.82 | 82,596 | -0.29(-1.72%) |
Jun 23, 2023 | 17.25 | 17.25 | 16.95 | 17.11 | 73,524 | -0.38(-2.17%) |
Jun 22, 2023 | 17.47 | 17.49 | 17.41 | 17.49 | 15,846 | -0.14(-0.77%) |
Jun 21, 2023 | 17.55 | 17.65 | 17.51 | 17.63 | 206,458 | -0.35(-1.95%) |
Jun 20, 2023 | 18.13 | 18.16 | 17.92 | 17.98 | 102,180 | -0.72(-3.87%) |
Jun 16, 2023 | 18.80 | 18.81 | 18.61 | 18.70 | 91,046 | +0.05(+0.26%) |
Jun 15, 2023 | 18.45 | 18.68 | 18.45 | 18.65 | 149,288 | +0.74(+4.16%) |
Jun 14, 2023 | 17.73 | 17.96 | 17.72 | 17.91 | 67,037 | +0.31(+1.76%) |
Jun 13, 2023 | 17.75 | 17.75 | 17.60 | 17.60 | 42,232 | +0.17(+1.00%) |
Jun 12, 2023 | 17.45 | 17.48 | 17.39 | 17.42 | 25,501 | +0.08(+0.45%) |
Jun 09, 2023 | 17.39 | 17.46 | 17.31 | 17.35 | 62,513 | -0.15(-0.88%) |
Jun 08, 2023 | 17.34 | 17.50 | 17.34 | 17.50 | 30,949 | +0.52(+3.07%) |
Jun 07, 2023 | 17.19 | 17.28 | 16.91 | 16.98 | 64,351 | -0.50(-2.87%) |
Jun 06, 2023 | 17.25 | 17.48 | 17.17 | 17.48 | 43,364 | -0.14(-0.82%) |
Jun 05, 2023 | 17.55 | 17.66 | 17.49 | 17.63 | 35,132 | -0.29(-1.62%) |
Jun 02, 2023 | 18.08 | 18.10 | 17.88 | 17.92 | 95,690 | +0.46(+2.66%) |
Jun 01, 2023 | 17.18 | 17.52 | 17.18 | 17.45 | 51,071 | +0.23(+1.35%) |
May 31, 2023 | 17.12 | 17.22 | 16.98 | 17.22 | 84,868 | -0.18(-1.06%) |
May 30, 2023 | 17.60 | 17.60 | 17.38 | 17.40 | 71,255 | -0.50(-2.81%) |
May 26, 2023 | 17.69 | 17.98 | 17.69 | 17.91 | 28,480 | +0.32(+1.81%) |
May 25, 2023 | 17.87 | 17.87 | 17.57 | 17.59 | 31,800 | -0.21(-1.19%) |
May 24, 2023 | 17.97 | 17.97 | 17.74 | 17.80 | 103,405 | -0.61(-3.31%) |
May 23, 2023 | 18.66 | 18.66 | 18.37 | 18.41 | 105,348 | -0.75(-3.93%) |
May 22, 2023 | 19.29 | 19.34 | 19.13 | 19.16 | 23,359 | +0.07(+0.35%) |
May 19, 2023 | 19.06 | 19.12 | 19.01 | 19.10 | 18,657 | +0.15(+0.82%) |
May 18, 2023 | 19.11 | 19.11 | 18.89 | 18.94 | 63,891 | -0.37(-1.90%) |
May 17, 2023 | 19.37 | 19.37 | 19.18 | 19.31 | 62,736 | -0.33(-1.67%) |
May 16, 2023 | 19.68 | 19.77 | 19.53 | 19.64 | 176,297 | -0.52(-2.59%) |
May 15, 2023 | 19.99 | 20.21 | 19.91 | 20.16 | 122,557 | +0.95(+4.93%) |
May 12, 2023 | 19.48 | 19.48 | 19.17 | 19.21 | 149,406 | -0.90(-4.47%) |
May 11, 2023 | 20.14 | 20.14 | 19.90 | 20.11 | 18,086 | -0.14(-0.67%) |
May 10, 2023 | 20.20 | 20.26 | 20.07 | 20.25 | 28,613 | -0.32(-1.55%) |
May 09, 2023 | 20.40 | 20.60 | 20.40 | 20.56 | 43,228 | -0.27(-1.30%) |
May 08, 2023 | 20.93 | 20.95 | 20.81 | 20.84 | 34,874 | +0.31(+1.51%) |
May 05, 2023 | 20.36 | 20.55 | 20.35 | 20.53 | 13,933 | -0.05(-0.23%) |
May 04, 2023 | 20.52 | 20.64 | 20.47 | 20.57 | 29,172 | +0.44(+2.21%) |
May 03, 2023 | 20.19 | 20.26 | 20.11 | 20.13 | 65,384 | -0.03(-0.14%) |
May 02, 2023 | 20.21 | 20.21 | 20.03 | 20.16 | 20,911 | -0.16(-0.81%) |
May 01, 2023 | 20.40 | 20.45 | 20.31 | 20.32 | 12,483 | -0.33(-1.60%) |
Apr 28, 2023 | 20.57 | 20.66 | 20.47 | 20.65 | 35,236 | +0.41(+2.02%) |
Apr 27, 2023 | 20.04 | 20.25 | 19.94 | 20.25 | 18,021 | +0.56(+2.85%) |
Apr 26, 2023 | 19.99 | 19.99 | 19.65 | 19.69 | 38,927 | +0.11(+0.54%) |
Apr 25, 2023 | 19.77 | 19.77 | 19.50 | 19.58 | 234,174 | -0.66(-3.25%) |
Apr 24, 2023 | 20.24 | 20.24 | 20.12 | 20.24 | 49,750 | -0.45(-2.20%) |
Apr 21, 2023 | 20.78 | 20.78 | 20.54 | 20.69 | 86,892 | -0.92(-4.25%) |
Apr 20, 2023 | 21.68 | 21.81 | 21.55 | 21.61 | 29,436 | -0.14(-0.62%) |
Apr 19, 2023 | 21.79 | 21.84 | 21.60 | 21.74 | 27,510 | -0.46(-2.09%) |
Apr 18, 2023 | 22.39 | 22.46 | 22.13 | 22.21 | 36,727 | +0.06(+0.26%) |
Apr 17, 2023 | 22.21 | 22.22 | 22.03 | 22.15 | 179,150 | +0.60(+2.78%) |
Apr 14, 2023 | 21.60 | 21.72 | 21.45 | 21.55 | 32,070 | -0.15(-0.71%) |
Apr 13, 2023 | 21.44 | 21.76 | 21.44 | 21.70 | 19,775 | +0.31(+1.45%) |
Apr 12, 2023 | 21.70 | 21.71 | 21.40 | 21.40 | 20,863 | -0.26(-1.20%) |
Apr 11, 2023 | 21.74 | 21.78 | 21.65 | 21.66 | 13,667 | -0.09(-0.40%) |
Apr 10, 2023 | 21.66 | 21.74 | 21.62 | 21.74 | 51,190 | -0.03(-0.13%) |
Apr 06, 2023 | 21.66 | 21.90 | 21.63 | 21.77 | 16,009 | -0.01(-0.04%) |
Apr 05, 2023 | 21.99 | 22.02 | 21.61 | 21.78 | 28,772 | -0.11(-0.49%) |
Apr 04, 2023 | 21.63 | 21.96 | 21.63 | 21.89 | 90,241 | +0.22(+1.03%) |
Apr 03, 2023 | 21.50 | 21.75 | 21.50 | 21.67 | 69,980 | +0.47(+2.23%) |
Mar 31, 2023 | 21.40 | 21.41 | 21.03 | 21.19 | 47,151 | -0.14(-0.63%) |
Mar 30, 2023 | 21.29 | 21.36 | 21.22 | 21.33 | 59,607 | +0.56(+2.70%) |
Mar 29, 2023 | 20.70 | 20.86 | 20.69 | 20.77 | 20,352 | -0.08(-0.37%) |
Mar 28, 2023 | 20.78 | 20.93 | 20.78 | 20.84 | 42,241 | +0.09(+0.42%) |
Mar 27, 2023 | 20.63 | 20.76 | 20.58 | 20.76 | 41,882 | -0.20(-0.97%) |
Mar 24, 2023 | 20.90 | 21.02 | 20.89 | 20.96 | 15,764 | -0.32(-1.50%) |
Mar 23, 2023 | 21.33 | 21.65 | 21.19 | 21.28 | 153,870 | +0.66(+3.19%) |
Mar 22, 2023 | 20.69 | 21.00 | 20.59 | 20.62 | 27,452 | +0.06(+0.28%) |
Mar 21, 2023 | 20.63 | 20.72 | 20.41 | 20.56 | 47,443 | +0.27(+1.35%) |
Mar 20, 2023 | 20.03 | 20.31 | 20.03 | 20.29 | 31,515 | +0.32(+1.59%) |
Mar 17, 2023 | 20.08 | 20.17 | 19.95 | 19.97 | 106,830 | -0.17(-0.86%) |
Mar 16, 2023 | 19.89 | 20.17 | 19.74 | 20.15 | 55,416 | -0.02(-0.10%) |
Mar 15, 2023 | 19.90 | 20.17 | 19.83 | 20.17 | 141,470 | -0.59(-2.82%) |
Mar 14, 2023 | 20.79 | 20.80 | 20.61 | 20.75 | 51,054 | +0.05(+0.23%) |
Mar 13, 2023 | 20.40 | 20.89 | 20.40 | 20.70 | 56,415 | +0.66(+3.28%) |
Mar 10, 2023 | 20.02 | 20.31 | 19.98 | 20.05 | 84,172 | +0.03(+0.17%) |
Mar 09, 2023 | 20.19 | 20.29 | 19.90 | 20.01 | 57,098 | -0.46(-2.25%) |
Mar 08, 2023 | 20.43 | 20.66 | 20.43 | 20.47 | 61,802 | +0.20(+1.00%) |
Mar 07, 2023 | 20.74 | 20.87 | 20.27 | 20.27 | 71,833 | -1.03(-4.85%) |
Mar 06, 2023 | 21.64 | 21.71 | 21.29 | 21.30 | 133,902 | -1.00(-4.50%) |
Mar 03, 2023 | 22.00 | 22.33 | 22.00 | 22.31 | 98,515 | +0.24(+1.09%) |
Mar 02, 2023 | 21.86 | 22.13 | 21.72 | 22.07 | 78,980 | -0.14(-0.65%) |