Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.33 | 16.66 | 16.19 | 16.35 | 598,123 | -0.03(-0.18%) |
Jan 30, 2024 | 16.14 | 16.48 | 15.97 | 16.38 | 787,320 | +0.18(+1.10%) |
Jan 29, 2024 | 16.31 | 16.56 | 15.97 | 16.21 | 972,804 | +0.12(+0.74%) |
Jan 26, 2024 | 15.83 | 16.11 | 15.75 | 16.09 | 829,736 | +0.33(+2.07%) |
Jan 25, 2024 | 16.22 | 16.29 | 15.67 | 15.76 | 758,115 | -0.30(-1.84%) |
Jan 24, 2024 | 15.65 | 16.32 | 15.65 | 16.06 | 1,175,039 | +0.78(+5.10%) |
Jan 23, 2024 | 15.30 | 15.44 | 15.07 | 15.28 | 605,113 | -0.10(-0.64%) |
Jan 22, 2024 | 15.46 | 15.68 | 15.28 | 15.38 | 933,431 | +0.00(+0.00%) |
Jan 19, 2024 | 15.40 | 15.52 | 15.02 | 15.38 | 774,363 | +0.09(+0.58%) |
Jan 18, 2024 | 15.35 | 15.39 | 15.09 | 15.29 | 1,186,579 | +0.24(+1.57%) |
Jan 17, 2024 | 14.57 | 15.11 | 14.57 | 15.05 | 888,849 | +0.39(+2.69%) |
Jan 16, 2024 | 15.00 | 15.21 | 14.61 | 14.66 | 617,624 | -0.20(-1.33%) |
Jan 12, 2024 | 15.30 | 15.41 | 14.69 | 14.85 | 1,070,935 | +0.26(+1.76%) |
Jan 11, 2024 | 14.47 | 14.62 | 14.13 | 14.60 | 523,312 | +0.09(+0.61%) |
Jan 10, 2024 | 14.79 | 14.79 | 14.40 | 14.51 | 406,278 | -0.22(-1.47%) |
Jan 09, 2024 | 14.82 | 14.88 | 14.43 | 14.73 | 450,982 | -0.05(-0.33%) |
Jan 08, 2024 | 14.60 | 14.79 | 14.36 | 14.78 | 603,566 | -0.03(-0.20%) |
Jan 05, 2024 | 14.51 | 14.90 | 14.45 | 14.80 | 917,099 | +0.38(+2.60%) |
Jan 04, 2024 | 14.79 | 15.14 | 14.41 | 14.43 | 997,304 | -0.16(-1.08%) |
Jan 03, 2024 | 14.11 | 14.69 | 14.05 | 14.59 | 798,196 | +0.47(+3.36%) |
Jan 02, 2024 | 14.24 | 14.43 | 14.08 | 14.11 | 580,448 | +0.21(+1.49%) |
Dec 29, 2023 | 13.98 | 14.02 | 13.74 | 13.91 | 604,809 | -0.02(-0.14%) |
Dec 28, 2023 | 14.03 | 14.10 | 13.90 | 13.93 | 406,072 | -0.14(-0.98%) |
Dec 27, 2023 | 14.18 | 14.35 | 14.04 | 14.06 | 530,263 | -0.10(-0.70%) |
Dec 26, 2023 | 14.62 | 14.67 | 13.87 | 14.16 | 817,788 | -0.58(-3.95%) |
Dec 22, 2023 | 14.66 | 14.97 | 14.66 | 14.75 | 769,690 | +0.21(+1.43%) |
Dec 21, 2023 | 14.47 | 14.66 | 14.45 | 14.54 | 711,587 | +0.14(+0.96%) |
Dec 20, 2023 | 14.66 | 14.94 | 14.40 | 14.40 | 1,572,887 | -0.17(-1.15%) |
Dec 19, 2023 | 14.28 | 14.60 | 14.12 | 14.57 | 902,187 | +0.38(+2.64%) |
Dec 18, 2023 | 14.54 | 14.87 | 14.04 | 14.19 | 1,037,186 | +0.13(+0.91%) |
Dec 15, 2023 | 13.61 | 14.18 | 13.41 | 14.06 | 1,096,372 | +0.61(+4.55%) |
Dec 14, 2023 | 13.52 | 13.68 | 13.43 | 13.45 | 533,769 | +0.02(+0.15%) |
Dec 13, 2023 | 13.14 | 13.47 | 12.98 | 13.43 | 632,401 | +0.30(+2.25%) |
Dec 12, 2023 | 13.28 | 13.33 | 13.06 | 13.14 | 629,888 | -0.33(-2.42%) |
Dec 11, 2023 | 13.47 | 13.49 | 13.16 | 13.46 | 484,610 | -0.07(-0.51%) |
Dec 08, 2023 | 13.52 | 13.65 | 13.33 | 13.53 | 335,951 | +0.08(+0.59%) |
Dec 07, 2023 | 13.78 | 13.78 | 13.34 | 13.45 | 788,414 | -0.13(-0.94%) |
Dec 06, 2023 | 13.57 | 13.91 | 13.48 | 13.58 | 449,171 | +0.00(+0.00%) |
Dec 05, 2023 | 13.79 | 13.82 | 13.49 | 13.58 | 457,105 | -0.23(-1.64%) |
Dec 04, 2023 | 14.11 | 14.36 | 13.79 | 13.81 | 442,225 | -0.29(-2.03%) |
Dec 01, 2023 | 13.48 | 14.16 | 13.48 | 14.09 | 1,042,545 | +0.67(+5.00%) |
Nov 30, 2023 | 13.43 | 13.50 | 13.26 | 13.42 | 583,816 | +0.03(+0.22%) |
Nov 29, 2023 | 13.12 | 13.51 | 12.95 | 13.39 | 765,791 | +0.27(+2.03%) |
Nov 28, 2023 | 13.54 | 13.54 | 13.12 | 13.13 | 809,212 | -0.41(-3.03%) |
Nov 27, 2023 | 13.65 | 13.79 | 13.49 | 13.54 | 679,267 | -0.01(-0.07%) |
Nov 24, 2023 | 13.46 | 13.80 | 13.44 | 13.55 | 717,201 | +0.37(+2.81%) |
Nov 22, 2023 | 12.92 | 13.21 | 12.89 | 13.18 | 625,847 | +0.13(+0.97%) |
Nov 21, 2023 | 12.86 | 13.05 | 12.73 | 13.05 | 550,709 | +0.11(+0.83%) |
Nov 20, 2023 | 12.96 | 13.10 | 12.88 | 12.94 | 614,515 | +0.05(+0.38%) |
Nov 17, 2023 | 12.68 | 12.96 | 12.68 | 12.89 | 535,740 | +0.33(+2.64%) |
Nov 16, 2023 | 12.79 | 12.87 | 12.54 | 12.56 | 482,882 | -0.31(-2.42%) |
Nov 15, 2023 | 13.02 | 13.26 | 12.86 | 12.87 | 527,678 | -0.17(-1.27%) |
Nov 14, 2023 | 12.90 | 13.11 | 12.65 | 13.04 | 567,239 | +0.32(+2.53%) |
Nov 13, 2023 | 12.83 | 12.88 | 12.72 | 12.72 | 355,908 | -0.12(-0.91%) |
Nov 10, 2023 | 12.78 | 12.91 | 12.65 | 12.83 | 436,963 | +0.03(+0.23%) |
Nov 09, 2023 | 12.95 | 13.13 | 12.80 | 12.81 | 518,938 | +0.02(+0.15%) |
Nov 08, 2023 | 12.64 | 12.88 | 12.38 | 12.79 | 663,090 | +0.05(+0.38%) |
Nov 07, 2023 | 13.26 | 13.30 | 12.64 | 12.74 | 1,229,911 | -0.55(-4.11%) |
Nov 06, 2023 | 13.44 | 13.67 | 13.24 | 13.28 | 779,233 | -0.04(-0.29%) |
Nov 03, 2023 | 13.24 | 13.42 | 13.09 | 13.32 | 521,082 | -0.01(-0.07%) |
Nov 02, 2023 | 13.24 | 13.51 | 13.10 | 13.33 | 630,126 | +0.15(+1.11%) |
Nov 01, 2023 | 12.97 | 13.31 | 12.73 | 13.19 | 848,996 | +0.22(+1.73%) |
Oct 31, 2023 | 12.77 | 13.10 | 12.73 | 12.96 | 1,089,903 | +0.03(+0.23%) |
Oct 30, 2023 | 13.70 | 14.00 | 12.47 | 12.93 | 2,636,547 | -0.71(-5.22%) |
Oct 27, 2023 | 13.43 | 13.65 | 13.30 | 13.64 | 432,852 | +0.32(+2.42%) |
Oct 26, 2023 | 13.34 | 13.49 | 13.12 | 13.32 | 408,978 | -0.03(-0.22%) |
Oct 25, 2023 | 13.32 | 13.69 | 13.21 | 13.35 | 760,434 | +0.08(+0.59%) |
Oct 24, 2023 | 12.93 | 13.50 | 12.87 | 13.27 | 562,433 | +0.52(+4.05%) |
Oct 23, 2023 | 12.67 | 12.91 | 12.55 | 12.76 | 368,059 | -0.05(-0.38%) |
Oct 20, 2023 | 12.83 | 12.91 | 12.64 | 12.81 | 618,744 | +0.01(+0.08%) |
Oct 19, 2023 | 13.05 | 13.16 | 12.80 | 12.80 | 515,562 | -0.40(-3.03%) |
Oct 18, 2023 | 13.21 | 13.38 | 13.06 | 13.20 | 430,542 | -0.04(-0.29%) |
Oct 17, 2023 | 13.44 | 13.65 | 13.20 | 13.23 | 695,120 | +0.00(+0.00%) |
Oct 16, 2023 | 13.13 | 13.35 | 12.94 | 13.23 | 698,790 | +0.41(+3.19%) |
Oct 13, 2023 | 12.82 | 13.09 | 12.81 | 12.82 | 477,485 | +0.12(+0.92%) |
Oct 12, 2023 | 12.68 | 12.83 | 12.55 | 12.71 | 504,308 | +0.10(+0.77%) |
Oct 11, 2023 | 12.56 | 12.81 | 12.34 | 12.61 | 541,576 | -0.01(-0.08%) |
Oct 10, 2023 | 12.46 | 12.81 | 12.46 | 12.62 | 423,550 | +0.19(+1.49%) |
Oct 09, 2023 | 12.47 | 12.70 | 12.29 | 12.43 | 406,643 | +0.19(+1.51%) |
Oct 06, 2023 | 12.17 | 12.38 | 12.02 | 12.25 | 342,927 | +0.06(+0.48%) |
Oct 05, 2023 | 11.54 | 12.20 | 11.54 | 12.19 | 478,732 | +0.63(+5.49%) |
Oct 04, 2023 | 11.90 | 11.90 | 11.49 | 11.56 | 485,579 | -0.48(-3.97%) |
Oct 03, 2023 | 12.29 | 12.37 | 11.76 | 12.03 | 603,796 | -0.32(-2.60%) |
Oct 02, 2023 | 12.71 | 12.95 | 12.29 | 12.36 | 469,399 | -0.33(-2.61%) |
Sep 29, 2023 | 12.69 | 12.74 | 12.41 | 12.69 | 430,361 | +0.05(+0.39%) |
Sep 28, 2023 | 12.57 | 12.70 | 12.14 | 12.64 | 467,507 | -0.03(-0.23%) |
Sep 27, 2023 | 12.70 | 12.84 | 12.60 | 12.67 | 615,419 | +0.14(+1.09%) |
Sep 26, 2023 | 12.50 | 12.90 | 12.50 | 12.53 | 520,785 | -0.02(-0.16%) |
Sep 25, 2023 | 12.38 | 12.62 | 12.52 | 12.55 | 453,813 | +0.10(+0.78%) |
Sep 22, 2023 | 12.17 | 12.59 | 12.17 | 12.45 | 521,383 | +0.32(+2.65%) |
Sep 21, 2023 | 12.13 | 12.25 | 11.82 | 12.13 | 734,873 | +0.00(+0.00%) |
Sep 20, 2023 | 12.27 | 12.56 | 12.12 | 12.13 | 531,324 | -0.13(-1.03%) |
Sep 19, 2023 | 12.24 | 12.39 | 12.20 | 12.26 | 358,593 | +0.10(+0.80%) |
Sep 18, 2023 | 12.17 | 12.35 | 12.08 | 12.16 | 541,259 | -0.04(-0.32%) |
Sep 15, 2023 | 12.32 | 12.42 | 12.17 | 12.20 | 433,220 | -0.14(-1.11%) |
Sep 14, 2023 | 12.15 | 12.68 | 12.02 | 12.34 | 437,336 | +0.34(+2.85%) |
Sep 13, 2023 | 12.33 | 12.46 | 11.98 | 12.00 | 439,622 | -0.31(-2.53%) |
Sep 12, 2023 | 12.37 | 12.60 | 12.28 | 12.31 | 468,706 | +0.08(+0.64%) |
Sep 11, 2023 | 12.54 | 12.70 | 12.08 | 12.23 | 815,954 | -0.22(-1.80%) |
Sep 08, 2023 | 12.04 | 12.52 | 12.04 | 12.45 | 506,042 | +0.46(+3.82%) |
Sep 07, 2023 | 12.03 | 12.15 | 11.88 | 12.00 | 468,182 | -0.08(-0.65%) |
Sep 06, 2023 | 12.19 | 12.59 | 12.01 | 12.07 | 434,551 | -0.02(-0.16%) |
Sep 05, 2023 | 12.26 | 12.27 | 11.77 | 12.09 | 798,568 | -0.24(-1.98%) |
Sep 01, 2023 | 12.30 | 12.41 | 12.13 | 12.34 | 537,549 | +0.20(+1.69%) |
Aug 31, 2023 | 12.50 | 12.50 | 12.10 | 12.13 | 554,627 | -0.37(-2.96%) |
Aug 30, 2023 | 12.39 | 12.61 | 12.24 | 12.50 | 474,343 | +0.12(+0.94%) |
Aug 29, 2023 | 12.28 | 12.58 | 12.22 | 12.39 | 564,521 | +0.23(+1.90%) |
Aug 28, 2023 | 12.18 | 12.57 | 12.12 | 12.16 | 453,663 | -0.01(-0.08%) |
Aug 25, 2023 | 12.47 | 12.53 | 12.11 | 12.16 | 365,577 | -0.24(-1.94%) |
Aug 24, 2023 | 12.51 | 12.73 | 12.34 | 12.40 | 399,480 | -0.16(-1.30%) |
Aug 23, 2023 | 12.73 | 12.73 | 12.40 | 12.57 | 406,546 | -0.21(-1.65%) |
Aug 22, 2023 | 13.03 | 13.12 | 12.75 | 12.78 | 420,044 | -0.21(-1.63%) |
Aug 21, 2023 | 13.09 | 13.24 | 12.98 | 12.99 | 374,404 | -0.04(-0.29%) |
Aug 18, 2023 | 12.87 | 13.12 | 12.80 | 13.03 | 288,066 | +0.00(+0.00%) |
Aug 17, 2023 | 12.92 | 13.19 | 12.79 | 13.03 | 556,247 | +0.27(+2.11%) |
Aug 16, 2023 | 12.78 | 13.07 | 12.70 | 12.76 | 428,452 | -0.04(-0.30%) |
Aug 15, 2023 | 12.63 | 12.90 | 12.53 | 12.80 | 477,811 | +0.03(+0.23%) |
Aug 14, 2023 | 12.74 | 12.78 | 12.39 | 12.77 | 457,305 | +0.04(+0.30%) |
Aug 11, 2023 | 13.13 | 13.30 | 12.71 | 12.73 | 555,317 | -0.39(-3.00%) |
Aug 10, 2023 | 13.32 | 13.49 | 13.11 | 13.13 | 433,819 | -0.03(-0.22%) |
Aug 09, 2023 | 13.02 | 13.41 | 12.98 | 13.15 | 403,723 | +0.17(+1.33%) |
Aug 08, 2023 | 12.97 | 13.09 | 12.79 | 12.98 | 615,173 | -0.18(-1.39%) |
Aug 07, 2023 | 13.17 | 13.21 | 12.94 | 13.16 | 520,095 | +0.04(+0.29%) |
Aug 04, 2023 | 13.39 | 13.58 | 13.06 | 13.13 | 591,500 | -0.17(-1.30%) |
Aug 03, 2023 | 13.22 | 13.42 | 13.12 | 13.30 | 652,728 | +0.16(+1.24%) |
Aug 02, 2023 | 12.97 | 13.25 | 12.64 | 13.14 | 1,053,327 | -0.08(-0.58%) |
Aug 01, 2023 | 13.29 | 13.45 | 12.68 | 13.21 | 1,295,262 | -0.32(-2.34%) |
Jul 31, 2023 | 13.20 | 13.86 | 13.19 | 13.53 | 1,925,997 | +0.51(+3.91%) |
Jul 28, 2023 | 12.78 | 13.11 | 12.67 | 13.02 | 637,405 | +0.32(+2.50%) |
Jul 27, 2023 | 12.77 | 12.84 | 12.45 | 12.70 | 645,900 | +0.00(+0.00%) |
Jul 26, 2023 | 12.36 | 12.77 | 12.36 | 12.70 | 887,208 | +0.24(+1.93%) |
Jul 25, 2023 | 12.36 | 12.64 | 12.34 | 12.46 | 775,494 | +0.12(+0.93%) |
Jul 24, 2023 | 11.82 | 12.36 | 11.82 | 12.35 | 1,142,772 | +0.64(+5.50%) |
Jul 21, 2023 | 11.61 | 11.86 | 11.38 | 11.70 | 861,185 | +0.07(+0.58%) |
Jul 20, 2023 | 11.68 | 11.77 | 11.44 | 11.64 | 576,682 | +0.05(+0.42%) |
Jul 19, 2023 | 11.61 | 11.71 | 11.39 | 11.59 | 831,426 | -0.17(-1.47%) |
Jul 18, 2023 | 11.73 | 11.83 | 11.66 | 11.76 | 609,570 | +0.03(+0.25%) |
Jul 17, 2023 | 11.34 | 11.80 | 11.27 | 11.73 | 679,900 | +0.39(+3.47%) |
Jul 14, 2023 | 11.77 | 11.79 | 11.24 | 11.34 | 824,811 | -0.52(-4.38%) |
Jul 13, 2023 | 11.97 | 11.99 | 11.78 | 11.86 | 426,685 | -0.09(-0.72%) |
Jul 12, 2023 | 12.10 | 12.21 | 11.84 | 11.94 | 524,204 | -0.04(-0.32%) |
Jul 11, 2023 | 11.91 | 12.01 | 11.75 | 11.98 | 524,106 | +0.13(+1.14%) |
Jul 10, 2023 | 11.96 | 12.17 | 11.71 | 11.85 | 602,988 | -0.19(-1.60%) |
Jul 07, 2023 | 11.87 | 12.15 | 11.86 | 12.04 | 589,672 | +0.24(+2.04%) |
Jul 06, 2023 | 12.40 | 12.46 | 11.64 | 11.80 | 845,853 | -0.75(-5.97%) |
Jul 05, 2023 | 11.94 | 12.72 | 11.69 | 12.55 | 1,449,585 | +0.55(+4.56%) |
Jul 03, 2023 | 12.09 | 12.37 | 11.92 | 12.00 | 455,001 | +0.13(+1.13%) |
Jun 30, 2023 | 11.82 | 11.99 | 11.64 | 11.87 | 563,646 | +0.19(+1.65%) |
Jun 29, 2023 | 11.52 | 11.86 | 11.45 | 11.67 | 513,608 | +0.19(+1.67%) |
Jun 28, 2023 | 11.26 | 11.49 | 11.14 | 11.48 | 536,041 | +0.17(+1.53%) |
Jun 27, 2023 | 11.53 | 11.63 | 11.27 | 11.31 | 713,176 | -0.17(-1.51%) |
Jun 26, 2023 | 12.00 | 12.06 | 11.47 | 11.48 | 691,183 | -0.61(-5.01%) |
Jun 23, 2023 | 11.98 | 12.10 | 11.79 | 12.09 | 1,116,463 | +0.15(+1.29%) |
Jun 22, 2023 | 11.99 | 12.04 | 11.79 | 11.93 | 333,665 | -0.14(-1.19%) |
Jun 21, 2023 | 12.01 | 12.17 | 11.94 | 12.08 | 469,448 | +0.06(+0.48%) |
Jun 20, 2023 | 12.16 | 12.16 | 11.66 | 12.02 | 585,092 | -0.14(-1.19%) |
Jun 16, 2023 | 12.39 | 12.43 | 11.96 | 12.16 | 631,190 | -0.12(-0.94%) |
Jun 15, 2023 | 12.19 | 12.32 | 11.96 | 12.28 | 543,547 | -0.40(-3.18%) |
May 08, 2023 | 12.71 | 12.83 | 12.37 | 12.68 | 743,123 | +0.13(+1.04%) |
May 05, 2023 | 12.65 | 13.00 | 12.51 | 12.55 | 672,184 | +0.25(+2.06%) |
May 04, 2023 | 12.40 | 12.54 | 12.02 | 12.30 | 1,100,901 | -0.27(-2.16%) |
May 03, 2023 | 12.90 | 13.01 | 12.41 | 12.57 | 723,922 | -0.22(-1.68%) |
May 02, 2023 | 13.39 | 13.44 | 12.77 | 12.79 | 1,026,759 | -0.77(-5.66%) |
May 01, 2023 | 14.07 | 14.07 | 13.26 | 13.55 | 968,012 | -0.20(-1.43%) |
Apr 28, 2023 | 13.26 | 13.84 | 13.15 | 13.75 | 924,760 | +0.26(+1.94%) |
Apr 27, 2023 | 13.53 | 13.58 | 13.23 | 13.49 | 656,373 | -0.01(-0.07%) |
Apr 26, 2023 | 14.37 | 14.43 | 13.43 | 13.50 | 744,302 | -0.88(-6.12%) |
Apr 25, 2023 | 14.86 | 15.04 | 14.28 | 14.38 | 725,865 | -0.29(-1.98%) |
Apr 24, 2023 | 14.27 | 14.80 | 14.14 | 14.67 | 755,346 | +0.40(+2.82%) |
Apr 21, 2023 | 14.81 | 14.81 | 14.16 | 14.27 | 641,109 | -0.48(-3.24%) |
Apr 20, 2023 | 15.18 | 15.37 | 14.60 | 14.74 | 606,403 | -0.62(-4.02%) |
Apr 19, 2023 | 15.66 | 15.81 | 15.06 | 15.36 | 906,256 | -0.45(-2.84%) |
Apr 18, 2023 | 15.75 | 16.07 | 15.46 | 15.81 | 1,032,638 | +0.23(+1.50%) |
Apr 17, 2023 | 14.42 | 15.70 | 14.42 | 15.58 | 1,483,962 | +1.31(+9.19%) |
Apr 14, 2023 | 14.09 | 14.36 | 13.97 | 14.27 | 406,514 | +0.16(+1.13%) |
Apr 13, 2023 | 13.66 | 14.27 | 13.63 | 14.11 | 552,531 | +0.46(+3.36%) |
Apr 12, 2023 | 13.57 | 13.74 | 13.38 | 13.65 | 261,671 | +0.09(+0.69%) |
Apr 11, 2023 | 13.53 | 13.78 | 13.41 | 13.55 | 629,030 | +0.03(+0.21%) |
Apr 10, 2023 | 13.39 | 13.78 | 13.19 | 13.53 | 381,813 | +0.23(+1.76%) |
Apr 06, 2023 | 13.65 | 13.67 | 13.22 | 13.29 | 528,428 | -0.35(-2.54%) |
Apr 05, 2023 | 13.41 | 13.68 | 13.09 | 13.64 | 612,666 | +0.12(+0.90%) |
Apr 04, 2023 | 13.48 | 13.62 | 13.04 | 13.52 | 1,323,675 | +0.09(+0.70%) |
Apr 03, 2023 | 13.57 | 13.75 | 12.92 | 13.42 | 1,071,938 | -0.50(-3.56%) |
Mar 31, 2023 | 13.85 | 14.01 | 13.69 | 13.92 | 777,257 | +0.13(+0.95%) |
Mar 30, 2023 | 14.58 | 14.68 | 13.59 | 13.79 | 950,400 | -0.60(-4.16%) |
Mar 29, 2023 | 14.62 | 14.73 | 14.27 | 14.39 | 994,881 | -0.15(-1.03%) |
Mar 28, 2023 | 14.28 | 14.86 | 14.28 | 14.54 | 1,010,523 | +0.37(+2.58%) |
Mar 27, 2023 | 14.18 | 14.28 | 13.77 | 14.17 | 653,193 | +0.16(+1.14%) |
Mar 24, 2023 | 13.69 | 14.02 | 13.65 | 14.01 | 698,656 | +0.05(+0.34%) |
Mar 23, 2023 | 14.47 | 14.81 | 13.76 | 13.97 | 1,536,021 | -0.28(-1.97%) |
Mar 22, 2023 | 14.57 | 14.69 | 14.20 | 14.25 | 924,304 | -0.44(-3.00%) |
Mar 21, 2023 | 14.71 | 15.15 | 14.53 | 14.69 | 1,061,771 | +0.69(+4.95%) |
Mar 20, 2023 | 13.64 | 14.25 | 13.57 | 13.99 | 780,304 | +0.31(+2.26%) |
Mar 17, 2023 | 14.06 | 14.42 | 13.54 | 13.69 | 862,182 | -0.52(-3.69%) |
Mar 16, 2023 | 14.34 | 14.48 | 13.84 | 14.21 | 1,015,572 | -0.23(-1.62%) |
Mar 15, 2023 | 15.16 | 15.17 | 14.17 | 14.44 | 1,300,839 | -1.39(-8.75%) |
Mar 14, 2023 | 15.60 | 16.26 | 15.57 | 15.83 | 1,035,150 | +0.39(+2.55%) |
Mar 13, 2023 | 15.30 | 15.95 | 14.56 | 15.44 | 1,660,649 | -0.81(-4.96%) |
Mar 10, 2023 | 16.62 | 16.95 | 16.10 | 16.24 | 969,138 | -0.37(-2.25%) |
Mar 09, 2023 | 17.33 | 17.36 | 16.61 | 16.62 | 837,233 | -0.76(-4.36%) |
Mar 08, 2023 | 17.25 | 17.74 | 17.05 | 17.37 | 823,387 | +0.30(+1.75%) |
Mar 07, 2023 | 16.81 | 17.11 | 16.49 | 17.07 | 755,715 | +0.31(+1.84%) |
Mar 06, 2023 | 17.09 | 17.10 | 16.64 | 16.76 | 1,188,853 | -0.25(-1.48%) |
Mar 03, 2023 | 17.48 | 17.50 | 16.92 | 17.02 | 1,156,874 | -0.38(-2.21%) |
Mar 02, 2023 | 17.35 | 17.71 | 17.02 | 17.40 | 1,306,371 | +0.06(+0.32%) |
Mar 01, 2023 | 17.50 | 18.16 | 17.19 | 17.35 | 1,876,651 | +0.36(+2.09%) |
Feb 28, 2023 | 17.22 | 17.60 | 16.99 | 16.99 | 1,335,778 | -0.21(-1.20%) |
Feb 27, 2023 | 16.84 | 17.47 | 16.77 | 17.20 | 970,035 | +0.44(+2.63%) |
Feb 24, 2023 | 16.56 | 17.05 | 16.46 | 16.76 | 1,046,405 | +0.08(+0.49%) |
Feb 23, 2023 | 16.46 | 17.15 | 16.45 | 16.67 | 1,395,537 | +0.48(+2.99%) |
Feb 22, 2023 | 16.39 | 16.77 | 15.96 | 16.19 | 1,487,847 | -0.34(-2.04%) |
Feb 21, 2023 | 16.44 | 16.97 | 16.19 | 16.53 | 1,530,379 | +0.09(+0.56%) |
Feb 17, 2023 | 17.02 | 17.12 | 16.23 | 16.44 | 971,489 | -0.59(-3.49%) |
Feb 16, 2023 | 17.17 | 17.53 | 17.02 | 17.03 | 1,738,090 | -0.26(-1.48%) |
Feb 15, 2023 | 16.70 | 17.34 | 16.30 | 17.29 | 2,130,739 | +0.65(+3.90%) |
Feb 14, 2023 | 15.56 | 16.89 | 15.29 | 16.64 | 3,148,768 | +1.47(+9.69%) |
Feb 13, 2023 | 14.80 | 15.30 | 14.53 | 15.17 | 1,460,191 | +0.41(+2.78%) |
Feb 10, 2023 | 15.34 | 15.44 | 14.57 | 14.76 | 967,956 | -0.55(-3.58%) |
Feb 09, 2023 | 14.48 | 15.46 | 14.23 | 15.30 | 1,851,037 | +0.89(+6.14%) |
Feb 08, 2023 | 14.97 | 15.04 | 14.27 | 14.42 | 897,679 | -0.50(-3.37%) |
Feb 07, 2023 | 14.24 | 14.93 | 14.15 | 14.92 | 1,417,187 | +0.84(+5.97%) |
Feb 06, 2023 | 13.79 | 14.28 | 13.76 | 14.08 | 1,226,818 | +0.37(+2.66%) |
Feb 03, 2023 | 13.21 | 13.82 | 13.21 | 13.71 | 754,889 | +0.48(+3.66%) |
Feb 02, 2023 | 13.70 | 13.86 | 12.95 | 13.23 | 862,786 | -0.51(-3.72%) |