Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.42 | 18.42 | 17.79 | 17.79 | 105,844 | -0.68(-3.68%) |
Jan 30, 2024 | 18.26 | 18.50 | 18.09 | 18.47 | 82,663 | +0.14(+0.76%) |
Jan 29, 2024 | 18.23 | 18.34 | 17.86 | 18.33 | 127,044 | +0.05(+0.27%) |
Jan 26, 2024 | 18.73 | 18.80 | 18.24 | 18.28 | 65,813 | -0.30(-1.61%) |
Jan 25, 2024 | 18.36 | 18.59 | 18.15 | 18.58 | 82,161 | +0.61(+3.39%) |
Jan 24, 2024 | 18.27 | 18.27 | 17.82 | 17.97 | 57,835 | +0.02(+0.11%) |
Jan 23, 2024 | 17.91 | 18.05 | 17.68 | 17.95 | 77,680 | +0.33(+1.87%) |
Jan 22, 2024 | 17.16 | 17.62 | 17.16 | 17.62 | 54,993 | +0.68(+4.01%) |
Jan 19, 2024 | 16.88 | 16.95 | 16.63 | 16.94 | 67,986 | +0.08(+0.47%) |
Jan 18, 2024 | 16.98 | 17.04 | 16.65 | 16.86 | 46,317 | -0.02(-0.12%) |
Jan 17, 2024 | 17.09 | 17.34 | 16.77 | 16.88 | 77,160 | -0.52(-2.99%) |
Jan 16, 2024 | 17.62 | 17.72 | 17.29 | 17.40 | 71,772 | -0.50(-2.79%) |
Jan 12, 2024 | 18.02 | 18.18 | 17.77 | 17.90 | 112,064 | +0.15(+0.85%) |
Jan 11, 2024 | 17.72 | 17.83 | 17.56 | 17.75 | 67,496 | -0.11(-0.62%) |
Jan 10, 2024 | 17.31 | 17.88 | 17.31 | 17.86 | 104,431 | +0.42(+2.41%) |
Jan 09, 2024 | 17.50 | 17.50 | 17.18 | 17.44 | 61,202 | -0.35(-1.97%) |
Jan 08, 2024 | 17.78 | 17.95 | 17.59 | 17.79 | 55,242 | -0.10(-0.56%) |
Jan 05, 2024 | 17.96 | 18.32 | 17.88 | 17.89 | 131,668 | -0.18(-1.00%) |
Jan 04, 2024 | 18.18 | 18.25 | 18.02 | 18.07 | 93,447 | -0.06(-0.33%) |
Jan 03, 2024 | 18.89 | 18.89 | 18.02 | 18.13 | 130,461 | -0.97(-5.08%) |
Jan 02, 2024 | 19.48 | 19.67 | 18.95 | 19.10 | 123,334 | -0.47(-2.40%) |
Dec 29, 2023 | 19.70 | 19.75 | 19.43 | 19.57 | 152,452 | -0.13(-0.66%) |
Dec 28, 2023 | 19.40 | 19.77 | 19.33 | 19.70 | 79,452 | +0.15(+0.77%) |
Dec 27, 2023 | 19.66 | 19.75 | 19.42 | 19.55 | 76,038 | -0.01(-0.05%) |
Dec 26, 2023 | 19.78 | 19.80 | 19.26 | 19.56 | 109,760 | -0.18(-0.91%) |
Dec 22, 2023 | 19.33 | 19.91 | 19.24 | 19.74 | 155,390 | +0.41(+2.12%) |
Dec 21, 2023 | 19.45 | 19.49 | 19.07 | 19.33 | 166,873 | +0.23(+1.20%) |
Dec 20, 2023 | 18.82 | 19.55 | 18.80 | 19.10 | 167,431 | +0.28(+1.49%) |
Dec 19, 2023 | 18.33 | 18.85 | 18.10 | 18.82 | 98,960 | +0.74(+4.09%) |
Dec 18, 2023 | 18.04 | 18.24 | 17.80 | 18.08 | 89,319 | +0.09(+0.50%) |
Dec 15, 2023 | 18.43 | 18.43 | 17.82 | 17.99 | 188,532 | -0.25(-1.37%) |
Dec 14, 2023 | 18.08 | 18.42 | 17.89 | 18.24 | 129,673 | +0.68(+3.87%) |
Dec 13, 2023 | 16.99 | 17.60 | 16.44 | 17.56 | 86,707 | +0.53(+3.11%) |
Dec 12, 2023 | 17.45 | 17.45 | 16.97 | 17.03 | 44,649 | -0.34(-1.96%) |
Dec 11, 2023 | 17.04 | 17.44 | 16.94 | 17.37 | 62,003 | +0.42(+2.48%) |
Dec 08, 2023 | 16.92 | 17.17 | 16.89 | 16.95 | 53,731 | -0.04(-0.24%) |
Dec 07, 2023 | 16.75 | 17.02 | 16.54 | 16.99 | 63,763 | +0.33(+1.98%) |
Dec 06, 2023 | 17.09 | 17.20 | 16.61 | 16.66 | 54,365 | -0.21(-1.24%) |
Dec 05, 2023 | 16.76 | 17.01 | 16.59 | 16.87 | 67,622 | -0.07(-0.41%) |
Dec 04, 2023 | 16.64 | 16.98 | 16.64 | 16.94 | 61,583 | +0.18(+1.07%) |
Dec 01, 2023 | 16.06 | 16.80 | 15.92 | 16.76 | 95,497 | +0.76(+4.75%) |
Nov 30, 2023 | 16.75 | 16.75 | 16.00 | 16.00 | 114,186 | -0.60(-3.61%) |
Nov 29, 2023 | 16.50 | 17.02 | 16.47 | 16.60 | 105,128 | +0.40(+2.47%) |
Nov 28, 2023 | 16.33 | 16.37 | 16.13 | 16.20 | 50,342 | -0.25(-1.52%) |
Nov 27, 2023 | 16.51 | 16.51 | 16.35 | 16.45 | 72,173 | -0.09(-0.54%) |
Nov 24, 2023 | 16.52 | 16.72 | 16.52 | 16.54 | 36,313 | +0.10(+0.61%) |
Nov 22, 2023 | 16.64 | 16.81 | 16.42 | 16.44 | 45,174 | +0.02(+0.12%) |
Nov 21, 2023 | 16.51 | 16.83 | 16.39 | 16.42 | 62,490 | -0.26(-1.56%) |
Nov 20, 2023 | 16.60 | 16.84 | 16.59 | 16.68 | 64,892 | +0.08(+0.48%) |
Nov 17, 2023 | 16.47 | 16.75 | 16.30 | 16.60 | 145,165 | +0.34(+2.09%) |
Nov 16, 2023 | 16.69 | 16.87 | 16.22 | 16.26 | 75,413 | -0.47(-2.81%) |
Nov 15, 2023 | 17.16 | 17.65 | 16.71 | 16.73 | 101,963 | -0.52(-3.01%) |
Nov 14, 2023 | 16.93 | 17.29 | 16.90 | 17.25 | 94,970 | +1.03(+6.35%) |
Nov 13, 2023 | 15.99 | 16.33 | 15.79 | 16.22 | 57,502 | +0.22(+1.37%) |
Nov 10, 2023 | 15.92 | 16.05 | 15.64 | 16.00 | 79,934 | +0.18(+1.14%) |
Nov 09, 2023 | 16.18 | 16.18 | 15.58 | 15.82 | 109,759 | -0.36(-2.22%) |
Nov 08, 2023 | 16.49 | 16.50 | 16.06 | 16.18 | 75,762 | -0.24(-1.46%) |
Nov 07, 2023 | 16.27 | 16.58 | 16.06 | 16.42 | 138,587 | +0.03(+0.18%) |
Nov 06, 2023 | 16.99 | 16.99 | 16.32 | 16.39 | 144,921 | -0.49(-2.90%) |
Nov 03, 2023 | 17.18 | 17.92 | 16.70 | 16.88 | 152,791 | +0.28(+1.69%) |
Nov 02, 2023 | 16.96 | 16.96 | 15.86 | 16.60 | 365,535 | +0.42(+2.60%) |
Nov 01, 2023 | 16.17 | 16.24 | 15.96 | 16.18 | 95,392 | -0.09(-0.55%) |
Oct 31, 2023 | 16.27 | 16.67 | 16.23 | 16.27 | 119,334 | -0.13(-0.79%) |
Oct 30, 2023 | 16.35 | 16.55 | 16.01 | 16.40 | 120,619 | +0.32(+1.99%) |
Oct 27, 2023 | 16.62 | 16.82 | 15.98 | 16.08 | 111,030 | -0.63(-3.77%) |
Oct 26, 2023 | 16.47 | 17.06 | 16.47 | 16.71 | 67,568 | +0.37(+2.26%) |
Oct 25, 2023 | 16.41 | 16.49 | 16.22 | 16.34 | 94,413 | -0.18(-1.09%) |
Oct 24, 2023 | 16.59 | 16.80 | 16.33 | 16.52 | 89,522 | +0.11(+0.67%) |
Oct 23, 2023 | 16.87 | 16.99 | 16.31 | 16.41 | 93,838 | -0.42(-2.50%) |
Oct 20, 2023 | 16.75 | 16.90 | 16.58 | 16.83 | 103,271 | +0.16(+0.96%) |
Oct 19, 2023 | 17.10 | 17.25 | 16.57 | 16.67 | 68,478 | -0.55(-3.19%) |
Oct 18, 2023 | 17.71 | 17.73 | 17.21 | 17.22 | 90,529 | -0.63(-3.53%) |
Oct 17, 2023 | 17.62 | 18.21 | 17.62 | 17.85 | 114,969 | -0.04(-0.22%) |
Oct 16, 2023 | 17.89 | 18.20 | 17.79 | 17.89 | 56,386 | +0.34(+1.94%) |
Oct 13, 2023 | 18.26 | 18.26 | 17.50 | 17.55 | 76,790 | -0.68(-3.73%) |
Oct 12, 2023 | 18.77 | 18.77 | 17.95 | 18.23 | 55,085 | -0.51(-2.72%) |
Oct 11, 2023 | 18.80 | 18.93 | 18.60 | 18.74 | 67,311 | +0.13(+0.70%) |
Oct 10, 2023 | 18.54 | 18.89 | 18.53 | 18.61 | 96,307 | +0.23(+1.25%) |
Oct 09, 2023 | 18.42 | 18.48 | 18.24 | 18.38 | 52,572 | -0.22(-1.18%) |
Oct 06, 2023 | 18.14 | 18.89 | 18.14 | 18.60 | 111,257 | +0.34(+1.86%) |
Oct 05, 2023 | 18.37 | 18.37 | 17.71 | 18.26 | 117,573 | -0.13(-0.71%) |
Oct 04, 2023 | 18.49 | 18.72 | 18.30 | 18.39 | 91,813 | -0.17(-0.92%) |
Oct 03, 2023 | 19.10 | 19.10 | 18.46 | 18.56 | 102,425 | -0.77(-3.98%) |
Oct 02, 2023 | 19.90 | 19.92 | 19.10 | 19.33 | 72,774 | -0.74(-3.69%) |
Sep 29, 2023 | 20.16 | 20.18 | 19.72 | 20.07 | 71,935 | +0.04(+0.20%) |
Sep 28, 2023 | 19.79 | 20.26 | 19.79 | 20.03 | 64,850 | +0.14(+0.70%) |
Sep 27, 2023 | 19.31 | 19.89 | 19.31 | 19.89 | 79,649 | +0.59(+3.06%) |
Sep 26, 2023 | 19.67 | 19.86 | 19.29 | 19.30 | 93,903 | -0.56(-2.82%) |
Sep 25, 2023 | 19.57 | 19.88 | 19.60 | 19.86 | 43,684 | +0.15(+0.76%) |
Sep 22, 2023 | 20.09 | 20.13 | 19.37 | 19.71 | 67,502 | -0.27(-1.35%) |
Sep 21, 2023 | 19.67 | 20.23 | 19.41 | 19.98 | 72,525 | +0.02(+0.10%) |
Sep 20, 2023 | 19.22 | 20.52 | 19.12 | 19.96 | 138,641 | +0.95(+5.00%) |
Sep 19, 2023 | 18.82 | 19.30 | 18.82 | 19.01 | 62,943 | +0.23(+1.22%) |
Sep 18, 2023 | 18.55 | 18.84 | 18.46 | 18.78 | 76,809 | +0.21(+1.13%) |
Sep 15, 2023 | 18.93 | 19.05 | 18.47 | 18.57 | 191,493 | -0.46(-2.42%) |
Sep 14, 2023 | 18.78 | 19.08 | 18.78 | 19.03 | 54,092 | +0.36(+1.93%) |
Sep 13, 2023 | 19.13 | 19.13 | 18.66 | 18.67 | 46,636 | -0.42(-2.20%) |
Sep 12, 2023 | 19.13 | 19.48 | 19.05 | 19.09 | 47,157 | -0.03(-0.16%) |
Sep 11, 2023 | 19.22 | 19.28 | 19.00 | 19.12 | 57,373 | -0.03(-0.16%) |
Sep 08, 2023 | 19.46 | 19.46 | 19.05 | 19.15 | 73,874 | -0.17(-0.88%) |
Sep 07, 2023 | 19.56 | 19.59 | 19.01 | 19.32 | 77,379 | -0.40(-2.03%) |
Sep 06, 2023 | 20.08 | 20.14 | 19.65 | 19.72 | 47,260 | -0.24(-1.20%) |
Sep 05, 2023 | 20.79 | 20.79 | 19.71 | 19.96 | 55,920 | -1.10(-5.22%) |
Sep 01, 2023 | 20.65 | 21.33 | 20.65 | 21.06 | 73,926 | +0.51(+2.48%) |
Aug 31, 2023 | 20.44 | 20.90 | 20.38 | 20.55 | 96,165 | +0.31(+1.53%) |
Aug 30, 2023 | 19.93 | 20.26 | 19.93 | 20.24 | 54,171 | +0.33(+1.66%) |
Aug 29, 2023 | 20.18 | 20.18 | 19.88 | 19.91 | 81,325 | -0.22(-1.09%) |
Aug 28, 2023 | 20.09 | 20.48 | 20.06 | 20.13 | 46,016 | +0.10(+0.50%) |
Aug 25, 2023 | 20.17 | 20.31 | 19.78 | 20.03 | 82,401 | +0.00(+0.00%) |
Aug 24, 2023 | 20.99 | 21.11 | 20.00 | 20.03 | 74,169 | -1.11(-5.25%) |
Aug 23, 2023 | 20.58 | 21.34 | 20.58 | 21.14 | 80,519 | +0.44(+2.13%) |
Aug 22, 2023 | 21.26 | 21.26 | 20.67 | 20.70 | 59,700 | -0.44(-2.08%) |
Aug 21, 2023 | 21.28 | 21.35 | 21.02 | 21.14 | 70,036 | -0.08(-0.38%) |
Aug 18, 2023 | 20.86 | 21.43 | 20.86 | 21.22 | 60,386 | +0.14(+0.66%) |
Aug 17, 2023 | 21.70 | 21.70 | 20.97 | 21.08 | 92,447 | -0.40(-1.86%) |
Aug 16, 2023 | 22.10 | 22.32 | 21.48 | 21.48 | 136,372 | -0.78(-3.50%) |
Aug 15, 2023 | 22.66 | 22.66 | 22.11 | 22.26 | 79,640 | -0.47(-2.07%) |
Aug 14, 2023 | 22.50 | 22.73 | 22.20 | 22.73 | 97,246 | +0.06(+0.26%) |
Aug 11, 2023 | 22.88 | 23.04 | 22.60 | 22.67 | 86,309 | -0.35(-1.52%) |
Aug 10, 2023 | 23.44 | 23.46 | 22.69 | 23.02 | 127,448 | -0.42(-1.79%) |
Aug 09, 2023 | 23.74 | 23.74 | 23.11 | 23.44 | 113,348 | -0.38(-1.60%) |
Aug 08, 2023 | 24.06 | 24.05 | 23.37 | 23.82 | 91,813 | -0.65(-2.66%) |
Aug 07, 2023 | 24.08 | 24.51 | 23.90 | 24.47 | 139,965 | +0.52(+2.17%) |
Aug 04, 2023 | 23.49 | 24.48 | 23.32 | 23.95 | 249,090 | +0.46(+1.96%) |
Aug 03, 2023 | 24.21 | 24.21 | 22.40 | 23.49 | 306,238 | +2.90(+14.08%) |
Aug 02, 2023 | 20.45 | 20.71 | 20.40 | 20.59 | 76,454 | -0.24(-1.15%) |
Aug 01, 2023 | 20.25 | 20.92 | 20.25 | 20.83 | 63,630 | +0.39(+1.91%) |
Jul 31, 2023 | 19.97 | 20.47 | 19.97 | 20.44 | 173,060 | +0.50(+2.51%) |
Jul 28, 2023 | 20.00 | 20.34 | 19.88 | 19.94 | 77,456 | +0.10(+0.50%) |
Jul 27, 2023 | 20.00 | 20.00 | 19.51 | 19.84 | 98,777 | -0.03(-0.15%) |
Jul 26, 2023 | 19.52 | 20.07 | 19.52 | 19.87 | 64,811 | +0.26(+1.33%) |
Jul 25, 2023 | 19.77 | 19.77 | 19.42 | 19.61 | 77,033 | -0.26(-1.31%) |
Jul 24, 2023 | 19.93 | 20.08 | 19.70 | 19.87 | 79,288 | -0.10(-0.50%) |
Jul 21, 2023 | 20.18 | 20.18 | 19.91 | 19.97 | 93,417 | -0.02(-0.10%) |
Jul 20, 2023 | 19.50 | 20.01 | 19.45 | 19.99 | 113,604 | +0.45(+2.30%) |
Jul 19, 2023 | 19.61 | 19.68 | 19.36 | 19.54 | 107,231 | -0.03(-0.15%) |
Jul 18, 2023 | 19.17 | 19.68 | 19.17 | 19.57 | 145,669 | +0.41(+2.14%) |
Jul 17, 2023 | 19.18 | 19.42 | 19.04 | 19.16 | 78,515 | -0.02(-0.10%) |
Jul 14, 2023 | 19.26 | 19.31 | 18.85 | 19.18 | 84,398 | -0.05(-0.26%) |
Jul 13, 2023 | 19.91 | 19.91 | 19.18 | 19.23 | 117,172 | -0.60(-3.03%) |
Jul 12, 2023 | 19.98 | 20.16 | 19.77 | 19.83 | 154,593 | +0.27(+1.38%) |
Jul 11, 2023 | 19.02 | 19.57 | 19.02 | 19.56 | 128,374 | +0.58(+3.06%) |
Jul 10, 2023 | 18.64 | 19.05 | 18.64 | 18.98 | 85,968 | +0.26(+1.39%) |
Jul 07, 2023 | 18.46 | 18.89 | 18.46 | 18.72 | 137,849 | +0.33(+1.79%) |
Jul 06, 2023 | 18.47 | 18.63 | 18.10 | 18.39 | 112,922 | -0.36(-1.92%) |
Jul 05, 2023 | 18.68 | 18.88 | 18.36 | 18.75 | 153,501 | -0.12(-0.64%) |
Jul 03, 2023 | 18.71 | 19.03 | 18.62 | 18.87 | 43,973 | +0.02(+0.11%) |
Jun 30, 2023 | 18.87 | 19.11 | 18.61 | 18.85 | 122,067 | +0.19(+1.02%) |
Jun 29, 2023 | 17.95 | 18.81 | 17.76 | 18.66 | 165,501 | +0.80(+4.48%) |
Jun 28, 2023 | 17.52 | 17.92 | 17.30 | 17.86 | 114,370 | +0.34(+1.94%) |
Jun 27, 2023 | 17.26 | 17.59 | 17.17 | 17.52 | 105,931 | +0.32(+1.86%) |
Jun 26, 2023 | 17.06 | 17.83 | 17.06 | 17.20 | 91,311 | +0.05(+0.29%) |
Jun 23, 2023 | 17.33 | 17.67 | 17.11 | 17.15 | 181,890 | -0.53(-3.00%) |
Jun 22, 2023 | 17.89 | 17.89 | 17.32 | 17.68 | 72,974 | -0.32(-1.78%) |
Jun 21, 2023 | 17.87 | 18.12 | 17.74 | 18.00 | 125,202 | +0.08(+0.45%) |
Jun 20, 2023 | 17.61 | 17.92 | 17.25 | 17.92 | 120,548 | +0.15(+0.84%) |
Jun 16, 2023 | 18.28 | 18.28 | 17.72 | 17.77 | 131,325 | -0.34(-1.88%) |
Jun 15, 2023 | 17.76 | 18.25 | 17.76 | 18.11 | 91,973 | +0.14(+0.78%) |
Jun 14, 2023 | 18.47 | 18.47 | 17.91 | 17.97 | 59,914 | -0.33(-1.80%) |
Jun 13, 2023 | 18.23 | 18.54 | 18.11 | 18.30 | 84,673 | +0.13(+0.72%) |
Jun 12, 2023 | 18.16 | 18.36 | 18.11 | 18.17 | 60,571 | +0.08(+0.44%) |
Jun 09, 2023 | 17.96 | 18.20 | 17.90 | 18.09 | 66,219 | +0.01(+0.06%) |
Jun 08, 2023 | 18.56 | 18.56 | 17.97 | 18.08 | 69,087 | -0.49(-2.64%) |
Jun 07, 2023 | 18.12 | 18.78 | 18.12 | 18.57 | 170,155 | +0.58(+3.22%) |
Jun 06, 2023 | 17.06 | 18.14 | 17.06 | 17.99 | 114,756 | +0.87(+5.08%) |
Jun 05, 2023 | 17.32 | 17.48 | 16.93 | 17.12 | 137,581 | -0.38(-2.17%) |
Jun 02, 2023 | 16.66 | 17.50 | 16.59 | 17.50 | 111,063 | +1.13(+6.90%) |
Jun 01, 2023 | 16.29 | 16.37 | 16.00 | 16.37 | 108,726 | +0.01(+0.06%) |
May 31, 2023 | 16.55 | 16.55 | 15.92 | 16.36 | 196,674 | -0.30(-1.80%) |
May 30, 2023 | 16.57 | 16.77 | 16.39 | 16.66 | 123,554 | +0.15(+0.91%) |
May 26, 2023 | 16.23 | 16.60 | 16.23 | 16.51 | 62,733 | +0.32(+1.98%) |
May 25, 2023 | 16.07 | 16.36 | 15.80 | 16.19 | 84,990 | +0.03(+0.19%) |
May 24, 2023 | 16.17 | 16.25 | 15.70 | 16.16 | 142,046 | -0.11(-0.68%) |
May 23, 2023 | 16.27 | 16.42 | 16.08 | 16.27 | 133,697 | +0.00(+0.00%) |
May 22, 2023 | 15.99 | 16.42 | 15.99 | 16.27 | 100,690 | +0.29(+1.81%) |
May 19, 2023 | 16.53 | 16.53 | 15.85 | 15.98 | 76,561 | -0.15(-0.93%) |
May 18, 2023 | 15.44 | 16.20 | 15.42 | 16.13 | 92,180 | +0.59(+3.80%) |
May 17, 2023 | 14.27 | 15.65 | 14.18 | 15.54 | 166,561 | +1.31(+9.21%) |
May 16, 2023 | 14.89 | 14.89 | 14.20 | 14.23 | 81,206 | -0.70(-4.69%) |
May 15, 2023 | 15.51 | 15.51 | 14.73 | 14.93 | 130,786 | -0.33(-2.16%) |
May 12, 2023 | 15.79 | 15.79 | 15.11 | 15.26 | 140,065 | -0.52(-3.30%) |
May 11, 2023 | 16.40 | 16.40 | 15.75 | 15.78 | 152,860 | -0.72(-4.36%) |
May 10, 2023 | 16.85 | 16.88 | 16.20 | 16.50 | 131,059 | -0.09(-0.54%) |
May 09, 2023 | 16.26 | 16.61 | 16.26 | 16.59 | 135,471 | +0.19(+1.16%) |
May 08, 2023 | 16.36 | 16.59 | 16.21 | 16.40 | 161,576 | +0.06(+0.37%) |
May 05, 2023 | 17.09 | 17.09 | 15.95 | 16.34 | 207,934 | -0.48(-2.85%) |
May 04, 2023 | 19.39 | 19.39 | 16.46 | 16.82 | 381,555 | -2.34(-12.21%) |
May 03, 2023 | 18.89 | 19.69 | 18.89 | 19.16 | 336,864 | +0.17(+0.90%) |
May 02, 2023 | 18.68 | 19.02 | 18.52 | 18.99 | 158,301 | +0.11(+0.58%) |
May 01, 2023 | 18.87 | 19.47 | 18.79 | 18.88 | 111,182 | +0.05(+0.27%) |
Apr 28, 2023 | 18.09 | 18.89 | 18.09 | 18.83 | 144,534 | +0.77(+4.26%) |
Apr 27, 2023 | 17.88 | 18.16 | 17.69 | 18.06 | 169,136 | +0.21(+1.18%) |
Apr 26, 2023 | 18.17 | 18.17 | 17.73 | 17.85 | 119,888 | -0.47(-2.57%) |
Apr 25, 2023 | 18.52 | 18.73 | 18.30 | 18.32 | 103,456 | -0.38(-2.03%) |
Apr 24, 2023 | 18.66 | 18.87 | 18.44 | 18.70 | 413,690 | +0.05(+0.27%) |
Apr 21, 2023 | 18.95 | 19.04 | 18.30 | 18.65 | 243,325 | -0.34(-1.79%) |
Apr 20, 2023 | 18.79 | 19.14 | 18.72 | 18.99 | 172,884 | +0.01(+0.05%) |
Apr 19, 2023 | 18.73 | 19.10 | 18.59 | 18.98 | 318,774 | +0.17(+0.90%) |
Apr 18, 2023 | 19.07 | 19.11 | 18.73 | 18.81 | 131,081 | -0.15(-0.79%) |
Apr 17, 2023 | 18.70 | 19.01 | 18.59 | 18.96 | 243,090 | +0.33(+1.77%) |
Apr 14, 2023 | 18.55 | 18.74 | 18.44 | 18.63 | 161,566 | +0.01(+0.05%) |
Apr 13, 2023 | 18.56 | 18.68 | 18.47 | 18.62 | 159,316 | +0.20(+1.09%) |
Apr 12, 2023 | 18.62 | 18.73 | 18.40 | 18.42 | 102,515 | -0.04(-0.22%) |
Apr 11, 2023 | 18.30 | 18.66 | 18.30 | 18.46 | 140,767 | +0.35(+1.93%) |
Apr 10, 2023 | 17.50 | 18.21 | 17.50 | 18.11 | 95,146 | +0.52(+2.96%) |
Apr 06, 2023 | 17.86 | 17.99 | 17.44 | 17.59 | 104,834 | -0.37(-2.06%) |
Apr 05, 2023 | 17.80 | 18.05 | 17.50 | 17.96 | 108,230 | +0.11(+0.62%) |
Apr 04, 2023 | 18.67 | 18.67 | 17.70 | 17.85 | 126,042 | -0.84(-4.49%) |
Apr 03, 2023 | 18.70 | 18.98 | 18.58 | 18.69 | 111,645 | -0.01(-0.05%) |
Mar 31, 2023 | 18.34 | 18.75 | 18.34 | 18.70 | 145,827 | +0.53(+2.92%) |
Mar 30, 2023 | 18.34 | 18.42 | 18.10 | 18.17 | 108,433 | -0.05(-0.27%) |
Mar 29, 2023 | 18.39 | 18.46 | 18.06 | 18.22 | 114,460 | +0.04(+0.22%) |
Mar 28, 2023 | 17.82 | 18.18 | 17.80 | 18.18 | 127,371 | +0.25(+1.39%) |
Mar 27, 2023 | 17.99 | 18.03 | 17.73 | 17.93 | 160,423 | +0.19(+1.07%) |
Mar 24, 2023 | 17.50 | 18.01 | 17.41 | 17.74 | 157,517 | +0.10(+0.57%) |
Mar 23, 2023 | 17.71 | 17.84 | 17.43 | 17.64 | 136,489 | +0.05(+0.28%) |
Mar 22, 2023 | 18.00 | 18.19 | 17.56 | 17.59 | 158,201 | -0.39(-2.17%) |
Mar 21, 2023 | 17.86 | 18.34 | 17.80 | 17.98 | 177,083 | +0.48(+2.74%) |
Mar 20, 2023 | 17.52 | 17.66 | 17.37 | 17.50 | 186,654 | +0.17(+0.98%) |
Mar 17, 2023 | 17.73 | 17.73 | 16.87 | 17.33 | 502,880 | -0.48(-2.70%) |
Mar 16, 2023 | 17.11 | 18.11 | 16.87 | 17.81 | 269,332 | +0.39(+2.24%) |
Mar 15, 2023 | 17.41 | 17.69 | 17.16 | 17.42 | 175,672 | -0.52(-2.90%) |
Mar 14, 2023 | 17.95 | 18.39 | 17.85 | 17.94 | 220,999 | +0.51(+2.93%) |
Mar 13, 2023 | 18.41 | 18.59 | 17.35 | 17.43 | 115,680 | -1.33(-7.09%) |
Mar 10, 2023 | 19.44 | 19.44 | 18.63 | 18.76 | 137,557 | -0.74(-3.79%) |
Mar 09, 2023 | 19.83 | 20.12 | 19.47 | 19.50 | 322,522 | -0.48(-2.40%) |
Mar 08, 2023 | 19.95 | 20.08 | 19.69 | 19.98 | 125,528 | +0.01(+0.05%) |
Mar 07, 2023 | 20.10 | 20.29 | 19.84 | 19.97 | 144,778 | -0.10(-0.50%) |
Mar 06, 2023 | 20.40 | 20.74 | 19.98 | 20.07 | 189,515 | -0.36(-1.76%) |
Mar 03, 2023 | 21.00 | 21.16 | 20.17 | 20.43 | 334,182 | -0.63(-2.99%) |
Mar 02, 2023 | 23.60 | 23.76 | 20.89 | 21.06 | 234,960 | -2.85(-11.92%) |
Mar 01, 2023 | 23.85 | 24.19 | 23.70 | 23.91 | 83,841 | +0.10(+0.42%) |
Feb 28, 2023 | 23.45 | 24.25 | 23.45 | 23.81 | 113,395 | +0.51(+2.19%) |
Feb 27, 2023 | 23.51 | 23.64 | 23.15 | 23.30 | 70,614 | +0.08(+0.34%) |
Feb 24, 2023 | 23.15 | 23.25 | 22.65 | 23.22 | 79,495 | -0.29(-1.23%) |
Feb 23, 2023 | 23.36 | 23.74 | 22.98 | 23.51 | 95,951 | +0.37(+1.60%) |
Feb 22, 2023 | 23.79 | 23.79 | 22.96 | 23.14 | 72,482 | -0.64(-2.69%) |
Feb 21, 2023 | 23.58 | 24.12 | 23.58 | 23.78 | 74,683 | -0.11(-0.46%) |
Feb 17, 2023 | 24.10 | 24.25 | 23.87 | 23.89 | 66,742 | -0.11(-0.46%) |
Feb 16, 2023 | 23.45 | 24.01 | 23.32 | 24.00 | 59,501 | +0.18(+0.76%) |
Feb 15, 2023 | 22.99 | 23.87 | 22.99 | 23.82 | 65,375 | +0.53(+2.28%) |
Feb 14, 2023 | 23.11 | 23.66 | 23.11 | 23.29 | 130,195 | -0.26(-1.10%) |
Feb 13, 2023 | 23.24 | 23.64 | 22.95 | 23.55 | 43,524 | +0.47(+2.04%) |
Feb 10, 2023 | 22.71 | 23.38 | 22.63 | 23.08 | 158,857 | +0.23(+1.01%) |
Feb 09, 2023 | 23.48 | 23.68 | 22.79 | 22.85 | 80,894 | -0.33(-1.42%) |
Feb 08, 2023 | 23.33 | 23.54 | 22.98 | 23.18 | 54,909 | -0.24(-1.02%) |
Feb 07, 2023 | 23.51 | 23.62 | 23.09 | 23.42 | 89,609 | -0.21(-0.89%) |
Feb 06, 2023 | 23.79 | 23.79 | 23.06 | 23.63 | 86,292 | -0.12(-0.51%) |
Feb 03, 2023 | 22.44 | 24.46 | 22.44 | 23.75 | 147,214 | +0.98(+4.30%) |
Feb 02, 2023 | 23.00 | 23.13 | 22.62 | 22.77 | 120,194 | -0.20(-0.87%) |