Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.540 | 6.650 | 6.450 | 6.450 | 2,295,349 | -0.04(-0.62%) |
Feb 28, 2024 | 6.310 | 6.520 | 6.282 | 6.490 | 3,639,544 | +0.14(+2.20%) |
Feb 27, 2024 | 6.350 | 6.440 | 6.280 | 6.350 | 4,072,735 | +0.07(+1.11%) |
Feb 26, 2024 | 6.450 | 6.480 | 6.200 | 6.280 | 4,554,340 | -0.15(-2.33%) |
Feb 23, 2024 | 6.390 | 6.570 | 6.340 | 6.430 | 3,857,424 | -0.03(-0.46%) |
Feb 22, 2024 | 6.420 | 6.585 | 6.280 | 6.460 | 4,479,116 | +0.05(+0.78%) |
Feb 21, 2024 | 6.449 | 6.528 | 6.351 | 6.410 | 3,578,634 | -0.09(-1.36%) |
Feb 20, 2024 | 6.528 | 6.705 | 6.459 | 6.499 | 5,130,622 | -0.02(-0.30%) |
Feb 16, 2024 | 6.459 | 6.646 | 6.321 | 6.518 | 5,008,356 | +0.03(+0.46%) |
Feb 15, 2024 | 6.361 | 6.676 | 6.331 | 6.489 | 7,133,623 | +0.16(+2.49%) |
Feb 14, 2024 | 6.321 | 6.361 | 6.124 | 6.331 | 5,583,774 | +0.06(+0.94%) |
Feb 13, 2024 | 6.449 | 6.459 | 6.075 | 6.272 | 9,800,006 | -0.34(-5.21%) |
Feb 12, 2024 | 6.607 | 6.696 | 6.469 | 6.617 | 7,794,423 | +0.07(+1.05%) |
Feb 09, 2024 | 6.991 | 7.030 | 6.548 | 6.548 | 9,983,310 | -0.52(-7.38%) |
Feb 08, 2024 | 7.237 | 7.493 | 6.587 | 7.070 | 22,876,802 | +0.23(+3.31%) |
Feb 07, 2024 | 6.892 | 6.902 | 6.577 | 6.843 | 9,710,452 | -0.13(-1.84%) |
Feb 06, 2024 | 6.105 | 7.139 | 6.085 | 6.971 | 15,947,634 | +0.82(+13.28%) |
Feb 05, 2024 | 6.105 | 6.203 | 6.006 | 6.154 | 6,304,707 | -0.05(-0.79%) |
Feb 02, 2024 | 6.213 | 6.312 | 5.967 | 6.203 | 11,515,114 | -0.06(-0.94%) |
Feb 01, 2024 | 6.252 | 6.351 | 6.105 | 6.262 | 8,276,234 | +0.07(+1.11%) |
Jan 31, 2024 | 6.193 | 6.568 | 6.124 | 6.193 | 15,880,875 | -0.10(-1.56%) |
Jan 30, 2024 | 6.341 | 6.420 | 6.105 | 6.292 | 23,203,526 | +0.35(+5.97%) |
Jan 29, 2024 | 6.213 | 6.499 | 5.908 | 5.937 | 19,339,434 | -0.22(-3.52%) |
Jan 26, 2024 | 5.672 | 6.548 | 5.593 | 6.154 | 49,091,404 | -0.96(-13.43%) |
Jan 25, 2024 | 7.129 | 7.336 | 6.696 | 7.109 | 18,745,414 | +0.12(+1.69%) |
Jan 24, 2024 | 8.153 | 8.389 | 6.814 | 6.991 | 36,395,528 | -1.01(-12.67%) |
Jan 23, 2024 | 8.132 | 9.085 | 7.645 | 8.005 | 61,781,436 | +0.24(+3.13%) |
Jan 22, 2024 | 6.877 | 8.025 | 6.420 | 7.762 | 63,088,092 | +1.26(+19.46%) |
Jan 19, 2024 | 6.974 | 7.149 | 6.420 | 6.497 | 109,796,456 | +0.95(+17.19%) |
Jan 18, 2024 | 5.642 | 5.778 | 3.930 | 5.544 | 138,129,120 | -0.43(-7.17%) |
Jan 17, 2024 | 6.536 | 6.585 | 5.583 | 5.972 | 80,466,288 | -1.73(-22.47%) |
Jan 16, 2024 | 14.64 | 15.10 | 5.642 | 7.704 | 104,438,600 | -6.86(-47.09%) |
Jan 12, 2024 | 14.93 | 15.13 | 14.35 | 14.56 | 3,223,592 | -0.20(-1.38%) |
Jan 11, 2024 | 15.37 | 15.58 | 14.74 | 14.77 | 3,383,123 | -0.54(-3.50%) |
Jan 10, 2024 | 15.38 | 16.18 | 15.18 | 15.30 | 3,748,460 | +0.02(+0.13%) |
Jan 09, 2024 | 15.56 | 15.76 | 14.51 | 15.28 | 5,405,563 | -0.53(-3.32%) |
Jan 08, 2024 | 15.55 | 16.11 | 15.19 | 15.81 | 3,605,982 | +0.36(+2.33%) |
Jan 05, 2024 | 15.37 | 15.72 | 15.34 | 15.45 | 2,875,586 | +0.11(+0.70%) |
Jan 04, 2024 | 15.62 | 15.64 | 15.03 | 15.34 | 3,150,899 | -0.19(-1.25%) |
Jan 03, 2024 | 15.61 | 15.88 | 15.27 | 15.53 | 3,336,282 | -0.37(-2.32%) |
Jan 02, 2024 | 15.91 | 16.39 | 15.78 | 15.90 | 3,344,866 | -0.04(-0.24%) |
Dec 29, 2023 | 15.97 | 16.15 | 15.85 | 15.94 | 2,787,127 | -0.01(-0.06%) |
Dec 28, 2023 | 15.90 | 16.05 | 15.79 | 15.95 | 1,504,600 | -0.06(-0.36%) |
Dec 27, 2023 | 16.31 | 16.37 | 15.69 | 16.01 | 3,025,155 | -0.17(-1.02%) |
Dec 26, 2023 | 16.44 | 16.55 | 16.15 | 16.18 | 3,201,017 | -0.20(-1.25%) |
Dec 22, 2023 | 16.05 | 16.49 | 16.00 | 16.38 | 3,865,777 | +0.38(+2.37%) |
Dec 21, 2023 | 15.87 | 16.10 | 15.76 | 16.00 | 2,925,828 | +0.50(+3.20%) |
Dec 20, 2023 | 15.49 | 15.95 | 15.21 | 15.50 | 3,749,145 | +0.07(+0.44%) |
Dec 19, 2023 | 15.62 | 15.88 | 15.44 | 15.44 | 3,766,522 | -0.06(-0.37%) |
Dec 18, 2023 | 14.95 | 15.58 | 14.93 | 15.49 | 5,808,529 | +0.65(+4.36%) |
Dec 15, 2023 | 14.72 | 14.93 | 14.45 | 14.85 | 6,492,551 | +0.29(+1.99%) |
Dec 14, 2023 | 14.31 | 14.89 | 14.15 | 14.56 | 5,541,936 | +0.49(+3.51%) |
Dec 13, 2023 | 13.86 | 14.25 | 13.59 | 14.06 | 6,316,274 | +0.28(+2.03%) |
Dec 12, 2023 | 14.19 | 14.19 | 13.76 | 13.78 | 2,865,112 | -0.30(-2.13%) |
Dec 11, 2023 | 14.13 | 14.39 | 13.86 | 14.08 | 3,168,363 | +0.02(+0.14%) |
Dec 08, 2023 | 13.88 | 14.37 | 13.84 | 14.06 | 5,187,863 | +0.02(+0.14%) |
Dec 07, 2023 | 13.74 | 14.13 | 13.55 | 14.04 | 3,932,529 | +0.33(+2.40%) |
Dec 06, 2023 | 13.49 | 14.02 | 13.15 | 13.72 | 6,348,309 | +0.50(+3.80%) |
Dec 05, 2023 | 15.03 | 15.03 | 12.37 | 13.21 | 18,404,104 | -1.85(-12.26%) |
Dec 04, 2023 | 14.96 | 15.71 | 14.75 | 15.06 | 8,149,095 | +0.60(+4.14%) |
Dec 01, 2023 | 14.33 | 14.73 | 13.96 | 14.46 | 4,022,101 | +0.14(+0.94%) |
Nov 30, 2023 | 14.64 | 14.75 | 13.94 | 14.33 | 4,822,827 | -0.20(-1.40%) |
Nov 29, 2023 | 13.81 | 14.87 | 13.65 | 14.53 | 10,901,941 | +0.72(+5.18%) |
Nov 28, 2023 | 13.03 | 14.14 | 12.91 | 13.81 | 7,273,722 | +0.80(+6.17%) |
Nov 27, 2023 | 12.57 | 13.51 | 12.38 | 13.01 | 4,937,577 | +0.44(+3.46%) |
Nov 24, 2023 | 12.47 | 12.86 | 12.42 | 12.58 | 1,763,187 | +0.01(+0.08%) |
Nov 22, 2023 | 12.58 | 12.74 | 12.31 | 12.57 | 4,224,317 | +0.32(+2.60%) |
Nov 21, 2023 | 12.67 | 12.75 | 11.69 | 12.25 | 5,697,002 | -0.47(-3.70%) |
Nov 20, 2023 | 11.99 | 12.74 | 11.57 | 12.72 | 7,163,504 | +0.80(+6.68%) |
Nov 17, 2023 | 10.26 | 12.17 | 10.14 | 11.92 | 16,629,089 | +1.91(+19.06%) |
Nov 16, 2023 | 10.71 | 10.87 | 9.921 | 10.01 | 6,556,124 | -0.73(-6.79%) |
Nov 15, 2023 | 9.686 | 10.91 | 9.677 | 10.74 | 9,990,828 | +1.20(+12.56%) |
Nov 14, 2023 | 8.862 | 9.658 | 8.737 | 9.542 | 7,561,059 | +1.00(+11.67%) |
Nov 13, 2023 | 8.401 | 9.073 | 8.324 | 8.545 | 6,629,413 | +0.12(+1.48%) |
Nov 10, 2023 | 8.919 | 8.968 | 8.411 | 8.420 | 6,887,692 | -0.51(-5.69%) |
Nov 09, 2023 | 9.782 | 9.797 | 8.794 | 8.929 | 9,648,995 | -0.85(-8.73%) |
Nov 08, 2023 | 10.67 | 10.79 | 9.706 | 9.782 | 7,255,410 | -0.76(-7.19%) |
Nov 07, 2023 | 10.87 | 10.93 | 10.43 | 10.54 | 4,038,388 | -0.35(-3.17%) |
Nov 06, 2023 | 10.93 | 11.01 | 10.39 | 10.89 | 3,981,642 | +0.09(+0.80%) |
Nov 03, 2023 | 10.84 | 11.09 | 10.73 | 10.80 | 5,458,006 | +0.14(+1.35%) |
Nov 02, 2023 | 10.83 | 11.28 | 10.57 | 10.65 | 4,975,160 | -0.07(-0.63%) |
Nov 01, 2023 | 10.97 | 11.16 | 10.63 | 10.72 | 4,400,887 | -0.29(-2.61%) |
Oct 31, 2023 | 12.53 | 12.56 | 10.29 | 11.01 | 13,736,840 | -1.52(-12.10%) |
Oct 30, 2023 | 14.09 | 14.11 | 12.42 | 12.53 | 7,188,781 | -1.56(-11.10%) |
Oct 27, 2023 | 15.21 | 15.33 | 14.09 | 14.09 | 3,688,164 | -1.27(-8.25%) |
Oct 26, 2023 | 15.35 | 15.63 | 15.10 | 15.35 | 4,562,944 | -0.74(-4.59%) |
Oct 25, 2023 | 15.89 | 16.23 | 15.77 | 16.09 | 2,324,580 | +0.12(+0.78%) |
Oct 24, 2023 | 15.78 | 16.77 | 15.63 | 15.97 | 2,819,654 | +0.29(+1.83%) |
Oct 23, 2023 | 15.57 | 15.95 | 15.55 | 15.68 | 3,559,691 | +0.10(+0.67%) |
Oct 20, 2023 | 15.54 | 15.70 | 15.26 | 15.58 | 2,398,463 | +0.08(+0.49%) |
Oct 19, 2023 | 15.79 | 15.87 | 15.35 | 15.50 | 1,850,296 | -0.27(-1.69%) |
Oct 18, 2023 | 15.67 | 15.79 | 15.52 | 15.77 | 1,982,880 | +0.04(+0.24%) |
Oct 17, 2023 | 15.35 | 15.78 | 15.32 | 15.73 | 2,180,610 | +0.45(+2.93%) |
Oct 16, 2023 | 15.30 | 15.38 | 15.18 | 15.28 | 2,693,734 | +0.10(+0.63%) |
Oct 13, 2023 | 15.49 | 15.58 | 14.95 | 15.18 | 4,148,833 | -0.14(-0.93%) |
Oct 12, 2023 | 15.82 | 15.82 | 15.31 | 15.33 | 2,196,042 | -0.26(-1.65%) |
Oct 11, 2023 | 15.82 | 16.03 | 15.57 | 15.59 | 1,451,573 | -0.34(-2.15%) |
Oct 10, 2023 | 16.19 | 16.29 | 15.83 | 15.93 | 1,350,538 | -0.13(-0.83%) |
Oct 09, 2023 | 15.63 | 16.17 | 15.56 | 16.06 | 1,872,388 | +0.21(+1.32%) |
Oct 06, 2023 | 15.76 | 16.28 | 15.76 | 15.85 | 1,282,296 | -0.03(-0.18%) |
Oct 05, 2023 | 15.88 | 15.92 | 15.59 | 15.88 | 1,088,530 | +0.09(+0.54%) |
Oct 04, 2023 | 15.55 | 15.87 | 15.54 | 15.79 | 1,524,919 | +0.28(+1.78%) |
Oct 03, 2023 | 15.56 | 15.72 | 15.32 | 15.52 | 1,545,445 | -0.12(-0.79%) |
Oct 02, 2023 | 15.65 | 16.05 | 15.45 | 15.64 | 1,718,162 | -0.09(-0.55%) |
Sep 29, 2023 | 15.35 | 15.77 | 15.34 | 15.73 | 1,559,951 | +0.40(+2.61%) |
Sep 28, 2023 | 15.74 | 15.74 | 15.32 | 15.33 | 1,450,497 | -0.41(-2.60%) |
Sep 27, 2023 | 15.59 | 15.92 | 15.56 | 15.74 | 1,311,956 | +0.20(+1.29%) |
Sep 26, 2023 | 15.50 | 15.73 | 15.37 | 15.54 | 1,008,694 | -0.02(-0.12%) |
Sep 25, 2023 | 15.29 | 15.58 | 15.39 | 15.56 | 1,380,791 | +0.11(+0.74%) |
Sep 22, 2023 | 15.44 | 15.58 | 15.19 | 15.44 | 1,376,320 | -0.03(-0.18%) |
Sep 21, 2023 | 14.67 | 15.49 | 14.55 | 15.47 | 3,193,533 | +0.82(+5.63%) |
Sep 20, 2023 | 14.41 | 14.72 | 14.31 | 14.65 | 1,667,065 | +0.38(+2.66%) |
Sep 19, 2023 | 15.19 | 15.22 | 14.17 | 14.27 | 3,605,674 | -0.87(-5.76%) |
Sep 18, 2023 | 15.56 | 15.67 | 15.13 | 15.14 | 2,253,353 | -0.45(-2.92%) |
Sep 15, 2023 | 15.72 | 16.21 | 15.56 | 15.59 | 2,127,447 | -0.12(-0.78%) |
Sep 14, 2023 | 15.48 | 15.76 | 15.40 | 15.72 | 1,807,236 | +0.37(+2.41%) |
Sep 13, 2023 | 16.00 | 16.27 | 15.29 | 15.35 | 3,316,120 | -1.02(-6.25%) |
Sep 12, 2023 | 16.55 | 16.90 | 16.33 | 16.37 | 2,644,886 | -0.19(-1.14%) |
Sep 11, 2023 | 14.97 | 17.00 | 14.78 | 16.56 | 5,919,413 | +1.77(+11.98%) |
Sep 08, 2023 | 14.92 | 15.01 | 14.70 | 14.79 | 1,484,608 | -0.13(-0.89%) |
Sep 07, 2023 | 15.00 | 15.16 | 14.87 | 14.92 | 746,770 | -0.09(-0.63%) |
Sep 06, 2023 | 15.28 | 15.37 | 14.93 | 15.02 | 948,077 | -0.39(-2.52%) |
Sep 05, 2023 | 15.52 | 15.57 | 15.14 | 15.40 | 1,086,839 | -0.23(-1.45%) |
Sep 01, 2023 | 15.74 | 15.93 | 15.59 | 15.63 | 905,318 | +0.00(+0.00%) |
Aug 31, 2023 | 15.73 | 15.88 | 15.60 | 15.63 | 939,385 | -0.15(-0.96%) |
Aug 30, 2023 | 15.63 | 15.90 | 15.60 | 15.78 | 819,380 | +0.15(+0.97%) |
Aug 29, 2023 | 14.85 | 15.73 | 14.83 | 15.63 | 1,084,710 | +0.71(+4.76%) |
Aug 28, 2023 | 14.76 | 15.04 | 14.76 | 14.92 | 1,327,481 | +0.27(+1.81%) |
Aug 25, 2023 | 14.79 | 15.04 | 14.42 | 14.66 | 2,566,487 | -0.13(-0.90%) |
Aug 24, 2023 | 15.72 | 15.77 | 14.77 | 14.79 | 2,483,910 | -0.98(-6.19%) |
Aug 23, 2023 | 15.49 | 15.81 | 15.46 | 15.76 | 643,924 | +0.22(+1.39%) |
Aug 22, 2023 | 15.75 | 15.77 | 15.43 | 15.55 | 716,791 | -0.15(-0.96%) |
Aug 21, 2023 | 15.69 | 15.81 | 15.57 | 15.70 | 818,329 | +0.00(+0.00%) |
Aug 18, 2023 | 15.73 | 15.74 | 15.47 | 15.70 | 889,187 | -0.20(-1.24%) |
Aug 17, 2023 | 15.09 | 15.91 | 15.05 | 15.90 | 1,870,788 | +0.87(+5.76%) |
Aug 16, 2023 | 14.81 | 15.15 | 14.81 | 15.03 | 1,026,597 | +0.16(+1.08%) |
Aug 15, 2023 | 14.86 | 14.95 | 14.61 | 14.87 | 1,584,262 | -0.08(-0.50%) |
Aug 14, 2023 | 15.07 | 15.13 | 14.93 | 14.95 | 915,519 | -0.21(-1.37%) |
Aug 11, 2023 | 15.09 | 15.15 | 14.96 | 15.15 | 1,038,159 | +0.08(+0.50%) |
Aug 10, 2023 | 15.10 | 15.18 | 15.01 | 15.08 | 1,063,892 | +0.08(+0.50%) |
Aug 09, 2023 | 15.40 | 15.47 | 14.99 | 15.00 | 1,551,340 | -0.56(-3.57%) |
Aug 08, 2023 | 15.03 | 15.78 | 15.03 | 15.56 | 1,473,081 | +0.26(+1.72%) |
Aug 07, 2023 | 15.21 | 15.34 | 15.07 | 15.29 | 1,196,313 | +0.05(+0.31%) |
Aug 04, 2023 | 14.95 | 15.34 | 14.67 | 15.25 | 2,678,666 | +0.31(+2.08%) |
Aug 03, 2023 | 15.76 | 15.89 | 14.89 | 14.94 | 4,396,611 | -1.15(-7.14%) |
Aug 02, 2023 | 16.76 | 16.86 | 16.03 | 16.08 | 2,689,988 | -0.82(-4.85%) |
Aug 01, 2023 | 17.16 | 17.19 | 16.75 | 16.90 | 1,227,583 | -0.33(-1.91%) |
Jul 31, 2023 | 17.11 | 17.45 | 17.11 | 17.23 | 1,065,486 | +0.12(+0.72%) |
Jul 28, 2023 | 17.04 | 17.18 | 16.97 | 17.11 | 1,455,430 | +0.11(+0.66%) |
Jul 27, 2023 | 17.05 | 17.39 | 16.76 | 17.00 | 2,661,268 | -0.73(-4.09%) |
Jul 26, 2023 | 17.84 | 17.86 | 17.61 | 17.72 | 1,191,975 | +0.08(+0.48%) |
Jul 25, 2023 | 17.86 | 17.93 | 17.47 | 17.64 | 1,626,899 | -0.43(-2.40%) |
Jul 24, 2023 | 17.66 | 18.07 | 17.57 | 18.07 | 1,184,743 | +0.36(+2.02%) |
Jul 21, 2023 | 17.94 | 17.97 | 17.61 | 17.71 | 1,011,661 | -0.15(-0.84%) |
Jul 20, 2023 | 17.65 | 17.99 | 17.45 | 17.86 | 2,002,802 | +0.12(+0.69%) |
Jul 19, 2023 | 17.75 | 17.85 | 17.32 | 17.74 | 1,460,616 | +0.21(+1.18%) |
Jul 18, 2023 | 17.15 | 17.57 | 17.12 | 17.54 | 1,230,106 | +0.33(+1.91%) |
Jul 17, 2023 | 17.76 | 17.86 | 17.19 | 17.21 | 1,668,054 | -0.63(-3.52%) |
Jul 14, 2023 | 17.52 | 17.85 | 17.02 | 17.84 | 1,742,441 | +0.19(+1.06%) |
Jul 13, 2023 | 18.34 | 18.34 | 17.52 | 17.65 | 2,210,610 | -0.35(-1.93%) |
Jul 12, 2023 | 18.28 | 18.44 | 17.93 | 17.99 | 2,181,947 | -0.31(-1.69%) |
Jul 11, 2023 | 17.93 | 18.36 | 17.52 | 18.30 | 2,412,003 | +0.52(+2.90%) |
Jul 10, 2023 | 17.60 | 18.43 | 17.58 | 17.79 | 3,382,538 | +0.36(+2.04%) |
Jul 07, 2023 | 16.78 | 17.55 | 16.78 | 17.43 | 2,290,819 | +0.71(+4.26%) |
Jul 06, 2023 | 16.88 | 16.91 | 16.41 | 16.72 | 1,732,945 | +0.18(+1.08%) |
Jul 05, 2023 | 16.07 | 16.66 | 15.97 | 16.54 | 1,296,592 | +0.37(+2.26%) |
Jul 03, 2023 | 16.02 | 16.28 | 16.02 | 16.18 | 464,974 | +0.10(+0.64%) |
Jun 30, 2023 | 16.18 | 16.19 | 15.89 | 16.07 | 1,031,990 | +0.26(+1.66%) |
Jun 29, 2023 | 15.87 | 16.05 | 15.77 | 15.81 | 1,045,402 | -0.01(-0.06%) |
Jun 28, 2023 | 15.80 | 15.87 | 15.67 | 15.82 | 989,594 | +0.05(+0.30%) |
Jun 27, 2023 | 15.32 | 15.88 | 15.22 | 15.77 | 1,606,430 | +0.53(+3.50%) |
Jun 26, 2023 | 15.20 | 15.51 | 15.18 | 15.24 | 795,111 | +0.08(+0.56%) |
Jun 23, 2023 | 15.19 | 15.20 | 15.05 | 15.16 | 1,136,924 | -0.23(-1.52%) |
Jun 22, 2023 | 15.53 | 15.55 | 15.31 | 15.39 | 679,899 | -0.20(-1.31%) |
Jun 21, 2023 | 15.54 | 15.72 | 15.47 | 15.60 | 741,792 | +0.02(+0.12%) |
Jun 20, 2023 | 15.73 | 15.76 | 15.53 | 15.58 | 1,043,727 | -0.21(-1.36%) |
Jun 16, 2023 | 15.70 | 15.88 | 15.61 | 15.79 | 1,560,962 | +0.25(+1.62%) |
Jun 15, 2023 | 15.18 | 15.59 | 15.06 | 15.54 | 1,380,802 | +0.81(+5.50%) |
May 08, 2023 | 14.86 | 15.03 | 14.59 | 14.73 | 3,569,047 | -0.37(-2.45%) |
May 05, 2023 | 15.01 | 15.15 | 14.96 | 15.10 | 1,443,193 | +0.18(+1.18%) |
May 04, 2023 | 15.27 | 15.35 | 14.71 | 14.92 | 2,373,451 | -0.51(-3.30%) |
May 03, 2023 | 15.56 | 15.65 | 15.37 | 15.43 | 1,675,743 | -0.12(-0.77%) |
May 02, 2023 | 15.59 | 15.60 | 15.36 | 15.55 | 1,171,230 | -0.01(-0.06%) |
May 01, 2023 | 15.78 | 15.79 | 15.52 | 15.56 | 1,542,559 | -0.26(-1.64%) |
Apr 28, 2023 | 15.84 | 15.97 | 15.76 | 15.82 | 1,088,162 | -0.03(-0.17%) |
Apr 27, 2023 | 15.73 | 15.94 | 15.50 | 15.85 | 1,513,385 | -0.01(-0.06%) |
Apr 26, 2023 | 15.73 | 15.92 | 15.66 | 15.86 | 893,218 | +0.13(+0.82%) |
Apr 25, 2023 | 15.88 | 16.07 | 15.73 | 15.73 | 915,685 | -0.29(-1.79%) |
Apr 24, 2023 | 16.19 | 16.23 | 16.00 | 16.02 | 897,146 | -0.19(-1.14%) |
Apr 21, 2023 | 16.05 | 16.21 | 15.96 | 16.20 | 1,040,357 | +0.16(+0.98%) |
Apr 20, 2023 | 16.19 | 16.22 | 15.92 | 16.04 | 1,385,139 | -0.10(-0.63%) |
Apr 19, 2023 | 15.90 | 16.20 | 15.89 | 16.14 | 1,026,670 | +0.14(+0.86%) |
Apr 18, 2023 | 16.05 | 16.21 | 15.92 | 16.01 | 1,027,367 | -0.11(-0.68%) |
Apr 17, 2023 | 15.96 | 16.12 | 15.89 | 16.12 | 637,291 | +0.17(+1.04%) |
Apr 14, 2023 | 16.10 | 16.14 | 15.88 | 15.95 | 836,671 | -0.17(-1.08%) |
Apr 13, 2023 | 16.31 | 16.31 | 16.09 | 16.13 | 649,871 | -0.02(-0.11%) |
Apr 12, 2023 | 16.16 | 16.21 | 15.90 | 16.14 | 1,055,298 | -0.06(-0.40%) |
Apr 11, 2023 | 16.21 | 16.26 | 16.10 | 16.21 | 893,222 | +0.03(+0.17%) |
Apr 10, 2023 | 15.96 | 16.33 | 15.94 | 16.18 | 1,243,358 | +0.16(+0.98%) |
Apr 06, 2023 | 15.95 | 16.03 | 15.83 | 16.02 | 726,598 | +0.09(+0.58%) |
Apr 05, 2023 | 16.02 | 16.02 | 15.79 | 15.93 | 652,611 | -0.15(-0.92%) |
Apr 04, 2023 | 16.18 | 16.21 | 15.89 | 16.08 | 840,142 | -0.09(-0.57%) |
Apr 03, 2023 | 15.64 | 16.23 | 15.61 | 16.17 | 1,972,132 | +0.38(+2.39%) |
Mar 31, 2023 | 15.86 | 15.96 | 15.69 | 15.79 | 1,761,588 | +0.06(+0.35%) |
Mar 30, 2023 | 15.76 | 15.77 | 15.55 | 15.74 | 1,888,184 | +0.17(+1.06%) |
Mar 29, 2023 | 15.42 | 15.80 | 15.35 | 15.57 | 1,388,769 | +0.20(+1.32%) |
Mar 28, 2023 | 15.36 | 15.40 | 15.30 | 15.37 | 829,251 | -0.01(-0.06%) |
Mar 27, 2023 | 15.54 | 15.54 | 15.32 | 15.38 | 1,290,961 | -0.06(-0.36%) |
Mar 24, 2023 | 15.47 | 15.52 | 15.11 | 15.44 | 1,991,199 | -0.05(-0.30%) |
Mar 23, 2023 | 15.51 | 15.59 | 15.27 | 15.48 | 1,724,520 | +0.02(+0.12%) |
Mar 22, 2023 | 15.59 | 15.69 | 15.44 | 15.46 | 1,845,918 | -0.15(-0.94%) |
Mar 21, 2023 | 15.69 | 15.69 | 15.49 | 15.61 | 1,240,273 | +0.15(+0.95%) |
Mar 20, 2023 | 15.59 | 15.62 | 15.38 | 15.46 | 1,476,203 | -0.08(-0.53%) |
Mar 17, 2023 | 15.56 | 15.59 | 15.36 | 15.55 | 1,756,009 | -0.10(-0.64%) |
Mar 16, 2023 | 15.36 | 15.66 | 15.32 | 15.65 | 1,295,354 | +0.16(+1.00%) |
Mar 15, 2023 | 15.22 | 15.62 | 15.18 | 15.49 | 3,450,521 | -0.10(-0.65%) |
Mar 14, 2023 | 15.60 | 15.90 | 15.21 | 15.59 | 2,650,709 | +0.17(+1.13%) |
Mar 13, 2023 | 15.35 | 15.48 | 14.96 | 15.42 | 2,874,909 | -0.06(-0.41%) |
Mar 10, 2023 | 15.80 | 15.87 | 15.35 | 15.48 | 2,447,599 | -0.32(-2.03%) |
Mar 09, 2023 | 16.25 | 16.40 | 15.77 | 15.80 | 3,493,922 | -0.57(-3.46%) |
Mar 08, 2023 | 15.63 | 16.46 | 15.59 | 16.37 | 4,426,422 | +0.70(+4.49%) |
Mar 07, 2023 | 15.17 | 15.71 | 15.00 | 15.67 | 8,775,707 | +0.70(+4.71%) |
Mar 06, 2023 | 16.46 | 16.87 | 14.79 | 14.96 | 15,036,645 | -1.44(-8.76%) |
Mar 03, 2023 | 16.36 | 16.49 | 16.28 | 16.40 | 1,730,913 | +0.09(+0.56%) |
Mar 02, 2023 | 16.42 | 16.42 | 16.00 | 16.31 | 1,735,264 | -0.16(-0.94%) |