Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.33 | 17.67 | 16.91 | 17.00 | 309,597 | -0.35(-2.02%) |
Jan 30, 2024 | 17.76 | 18.27 | 17.13 | 17.35 | 351,065 | -0.53(-2.96%) |
Jan 29, 2024 | 17.47 | 17.95 | 17.26 | 17.88 | 229,477 | +0.40(+2.29%) |
Jan 26, 2024 | 17.39 | 17.84 | 17.34 | 17.48 | 365,437 | +0.33(+1.92%) |
Jan 25, 2024 | 17.81 | 18.02 | 17.01 | 17.15 | 316,436 | -0.27(-1.55%) |
Jan 24, 2024 | 17.92 | 18.35 | 17.39 | 17.42 | 620,515 | -0.02(-0.11%) |
Jan 23, 2024 | 17.60 | 17.95 | 16.84 | 17.44 | 442,315 | +0.06(+0.35%) |
Jan 22, 2024 | 17.30 | 17.95 | 17.10 | 17.38 | 353,054 | +0.21(+1.22%) |
Jan 19, 2024 | 17.25 | 17.25 | 16.52 | 17.17 | 485,442 | +0.14(+0.82%) |
Jan 18, 2024 | 17.07 | 17.21 | 16.48 | 17.03 | 549,411 | +0.30(+1.79%) |
Jan 17, 2024 | 17.20 | 17.48 | 16.45 | 16.73 | 640,025 | -0.79(-4.51%) |
Jan 16, 2024 | 17.15 | 17.57 | 16.70 | 17.52 | 677,859 | +0.14(+0.81%) |
Jan 12, 2024 | 17.44 | 17.45 | 16.33 | 17.38 | 643,424 | +0.21(+1.22%) |
Jan 11, 2024 | 16.82 | 17.69 | 16.15 | 17.17 | 540,359 | +0.21(+1.24%) |
Jan 10, 2024 | 17.19 | 17.80 | 16.29 | 16.96 | 623,679 | -0.27(-1.57%) |
Jan 09, 2024 | 17.05 | 17.72 | 16.64 | 17.23 | 738,557 | -0.01(-0.06%) |
Jan 08, 2024 | 15.01 | 17.82 | 15.01 | 17.24 | 1,118,547 | +1.59(+10.16%) |
Jan 05, 2024 | 15.57 | 16.02 | 15.38 | 15.65 | 278,937 | -0.05(-0.32%) |
Jan 04, 2024 | 15.29 | 15.94 | 15.04 | 15.70 | 477,063 | +0.35(+2.28%) |
Jan 03, 2024 | 15.60 | 15.87 | 15.02 | 15.35 | 409,041 | -0.63(-3.94%) |
Jan 02, 2024 | 15.92 | 16.92 | 15.77 | 15.98 | 383,013 | -0.27(-1.66%) |
Dec 29, 2023 | 16.67 | 16.92 | 16.05 | 16.25 | 244,652 | -0.47(-2.81%) |
Dec 28, 2023 | 16.71 | 16.93 | 16.07 | 16.72 | 207,923 | -0.14(-0.83%) |
Dec 27, 2023 | 16.80 | 17.47 | 16.66 | 16.86 | 477,405 | +0.20(+1.20%) |
Dec 26, 2023 | 16.12 | 16.79 | 16.09 | 16.66 | 289,486 | +0.63(+3.93%) |
Dec 22, 2023 | 15.90 | 16.55 | 15.80 | 16.03 | 241,723 | +0.28(+1.78%) |
Dec 21, 2023 | 15.56 | 16.05 | 15.03 | 15.75 | 319,921 | +0.48(+3.14%) |
Dec 20, 2023 | 15.90 | 16.00 | 15.25 | 15.27 | 402,318 | -0.57(-3.60%) |
Dec 19, 2023 | 15.07 | 16.09 | 14.83 | 15.84 | 424,595 | +1.02(+6.88%) |
Dec 18, 2023 | 15.01 | 15.10 | 14.49 | 14.82 | 387,908 | -0.13(-0.87%) |
Dec 15, 2023 | 14.80 | 15.21 | 14.50 | 14.95 | 1,255,012 | +0.36(+2.47%) |
Dec 14, 2023 | 13.99 | 14.88 | 13.99 | 14.59 | 896,054 | +0.70(+5.04%) |
Dec 13, 2023 | 12.66 | 13.93 | 12.45 | 13.89 | 293,487 | +1.19(+9.37%) |
Dec 12, 2023 | 12.85 | 12.85 | 12.46 | 12.70 | 203,290 | -0.17(-1.32%) |
Dec 11, 2023 | 13.30 | 13.31 | 12.73 | 12.87 | 244,065 | -0.39(-2.94%) |
Dec 08, 2023 | 12.67 | 13.41 | 12.53 | 13.26 | 225,623 | +0.54(+4.25%) |
Dec 07, 2023 | 13.04 | 13.13 | 12.64 | 12.72 | 334,757 | -0.32(-2.45%) |
Dec 06, 2023 | 13.43 | 13.59 | 12.86 | 13.04 | 358,956 | -0.24(-1.81%) |
Dec 05, 2023 | 13.80 | 13.90 | 13.15 | 13.28 | 541,403 | -0.58(-4.18%) |
Dec 04, 2023 | 13.12 | 13.91 | 13.12 | 13.86 | 461,966 | +0.61(+4.60%) |
Dec 01, 2023 | 12.30 | 13.30 | 11.91 | 13.25 | 2,238,447 | +0.88(+7.11%) |
Nov 30, 2023 | 12.47 | 12.80 | 12.12 | 12.37 | 400,104 | -0.14(-1.12%) |
Nov 29, 2023 | 13.00 | 13.62 | 12.46 | 12.51 | 565,670 | -0.24(-1.88%) |
Nov 28, 2023 | 13.38 | 13.55 | 12.31 | 12.75 | 788,543 | -0.69(-5.13%) |
Nov 27, 2023 | 13.96 | 14.04 | 13.36 | 13.44 | 1,049,700 | -0.64(-4.55%) |
Nov 24, 2023 | 13.55 | 14.21 | 12.79 | 14.08 | 222,985 | +0.51(+3.76%) |
Nov 22, 2023 | 13.80 | 13.90 | 13.35 | 13.57 | 293,613 | -0.06(-0.44%) |
Nov 21, 2023 | 13.28 | 13.71 | 13.22 | 13.63 | 352,270 | +0.22(+1.64%) |
Nov 20, 2023 | 12.78 | 13.73 | 12.73 | 13.41 | 725,092 | +0.64(+5.01%) |
Nov 17, 2023 | 11.98 | 12.82 | 11.69 | 12.77 | 602,821 | +0.81(+6.77%) |
Nov 16, 2023 | 12.25 | 12.26 | 11.40 | 11.96 | 817,779 | -0.38(-3.08%) |
Nov 15, 2023 | 11.95 | 12.68 | 11.95 | 12.34 | 399,911 | +0.37(+3.09%) |
Nov 14, 2023 | 11.25 | 12.23 | 11.00 | 11.97 | 897,682 | +1.19(+11.04%) |
Nov 13, 2023 | 10.78 | 10.91 | 9.920 | 10.78 | 548,067 | -0.17(-1.55%) |
Nov 10, 2023 | 10.93 | 11.45 | 10.06 | 10.95 | 1,141,144 | -0.44(-3.86%) |
Nov 09, 2023 | 11.63 | 12.12 | 11.33 | 11.39 | 717,419 | -0.22(-1.89%) |
Nov 08, 2023 | 11.64 | 11.86 | 11.14 | 11.61 | 332,151 | +0.02(+0.17%) |
Nov 07, 2023 | 10.96 | 11.72 | 10.76 | 11.59 | 297,612 | +0.54(+4.89%) |
Nov 06, 2023 | 11.48 | 11.52 | 10.91 | 11.05 | 399,293 | -0.37(-3.24%) |
Nov 03, 2023 | 11.30 | 12.37 | 11.12 | 11.42 | 546,806 | +0.37(+3.35%) |
Nov 02, 2023 | 10.33 | 11.10 | 10.33 | 11.05 | 526,345 | +0.82(+8.02%) |
Nov 01, 2023 | 9.920 | 10.31 | 9.710 | 10.23 | 495,544 | +0.13(+1.29%) |
Oct 31, 2023 | 8.980 | 10.19 | 8.980 | 10.10 | 565,104 | +1.11(+12.35%) |
Oct 30, 2023 | 9.470 | 9.550 | 8.920 | 8.990 | 635,508 | -0.35(-3.75%) |
Oct 27, 2023 | 9.460 | 9.807 | 9.230 | 9.340 | 455,345 | -0.12(-1.27%) |
Oct 26, 2023 | 9.530 | 9.810 | 9.350 | 9.460 | 298,932 | -0.07(-0.73%) |
Oct 25, 2023 | 9.760 | 9.830 | 9.260 | 9.530 | 720,913 | -0.33(-3.35%) |
Oct 24, 2023 | 10.29 | 11.02 | 9.720 | 9.860 | 1,391,559 | +0.10(+1.02%) |
Oct 23, 2023 | 10.15 | 10.38 | 9.705 | 9.760 | 487,208 | -0.44(-4.31%) |
Oct 20, 2023 | 11.06 | 11.12 | 9.755 | 10.20 | 1,456,583 | -0.99(-8.85%) |
Oct 19, 2023 | 11.63 | 11.63 | 11.15 | 11.19 | 713,487 | -0.43(-3.70%) |
Oct 18, 2023 | 12.21 | 12.21 | 11.58 | 11.62 | 264,353 | -0.77(-6.21%) |
Oct 17, 2023 | 12.20 | 12.70 | 12.06 | 12.39 | 308,827 | +0.00(+0.00%) |
Oct 16, 2023 | 12.01 | 12.78 | 11.91 | 12.39 | 316,438 | +0.34(+2.82%) |
Oct 13, 2023 | 11.98 | 13.03 | 11.81 | 12.05 | 254,466 | +0.09(+0.75%) |
Oct 12, 2023 | 12.97 | 13.02 | 11.50 | 11.96 | 502,283 | -1.05(-8.07%) |
Oct 11, 2023 | 13.68 | 13.89 | 12.98 | 13.01 | 382,990 | -0.54(-3.99%) |
Oct 10, 2023 | 13.23 | 13.57 | 13.00 | 13.55 | 453,459 | +0.24(+1.80%) |
Oct 09, 2023 | 13.43 | 13.49 | 13.20 | 13.31 | 347,450 | -0.23(-1.70%) |
Oct 06, 2023 | 13.08 | 13.59 | 12.92 | 13.54 | 418,908 | +0.28(+2.11%) |
Oct 05, 2023 | 13.50 | 13.63 | 12.80 | 13.26 | 443,581 | -0.33(-2.43%) |
Oct 04, 2023 | 13.71 | 13.71 | 13.49 | 13.59 | 291,299 | -0.11(-0.80%) |
Oct 03, 2023 | 13.32 | 13.73 | 13.18 | 13.70 | 307,843 | +0.27(+2.01%) |
Oct 02, 2023 | 13.78 | 13.78 | 13.17 | 13.43 | 399,835 | -0.38(-2.75%) |
Sep 29, 2023 | 14.21 | 14.25 | 13.74 | 13.81 | 442,024 | -0.24(-1.71%) |
Sep 28, 2023 | 14.00 | 14.73 | 13.76 | 14.05 | 510,434 | +0.00(+0.00%) |
Sep 27, 2023 | 13.94 | 14.27 | 13.59 | 14.05 | 463,125 | +0.33(+2.41%) |
Sep 26, 2023 | 13.25 | 13.81 | 13.14 | 13.72 | 528,983 | +0.42(+3.16%) |
Sep 25, 2023 | 12.97 | 13.37 | 13.22 | 13.30 | 287,651 | +0.15(+1.14%) |
Sep 22, 2023 | 12.79 | 13.28 | 12.70 | 13.15 | 353,857 | +0.47(+3.71%) |
Sep 21, 2023 | 12.47 | 12.80 | 12.36 | 12.68 | 377,516 | -0.02(-0.16%) |
Sep 20, 2023 | 12.95 | 13.17 | 12.67 | 12.70 | 702,455 | -0.14(-1.09%) |
Sep 19, 2023 | 12.71 | 12.93 | 12.55 | 12.84 | 628,692 | +0.11(+0.86%) |
Sep 18, 2023 | 12.88 | 12.89 | 12.33 | 12.73 | 455,492 | -0.21(-1.62%) |
Sep 15, 2023 | 13.65 | 13.73 | 12.65 | 12.94 | 1,039,821 | -0.71(-5.20%) |
Sep 14, 2023 | 13.99 | 14.13 | 13.41 | 13.65 | 440,264 | -0.36(-2.57%) |
Sep 13, 2023 | 13.90 | 14.65 | 13.76 | 14.01 | 395,667 | +0.01(+0.07%) |
Sep 12, 2023 | 13.58 | 14.03 | 13.46 | 14.00 | 295,884 | +0.24(+1.74%) |
Sep 11, 2023 | 13.53 | 13.98 | 13.15 | 13.76 | 288,492 | +0.43(+3.23%) |
Sep 08, 2023 | 13.00 | 13.54 | 12.63 | 13.33 | 436,631 | +0.33(+2.54%) |
Sep 07, 2023 | 13.63 | 13.77 | 12.94 | 13.00 | 590,364 | -0.83(-6.00%) |
Sep 06, 2023 | 13.60 | 14.07 | 13.56 | 13.83 | 512,674 | +0.28(+2.07%) |
Sep 05, 2023 | 13.23 | 13.66 | 12.83 | 13.55 | 913,337 | +0.15(+1.12%) |
Sep 01, 2023 | 13.39 | 13.66 | 13.25 | 13.40 | 360,486 | +0.19(+1.44%) |
Aug 31, 2023 | 13.16 | 13.52 | 13.05 | 13.21 | 668,025 | +0.19(+1.46%) |
Aug 30, 2023 | 12.56 | 13.06 | 12.25 | 13.02 | 627,444 | +0.34(+2.68%) |
Aug 29, 2023 | 11.14 | 12.78 | 11.09 | 12.68 | 819,623 | +1.54(+13.82%) |
Aug 28, 2023 | 10.97 | 11.25 | 10.85 | 11.14 | 386,488 | +0.22(+2.01%) |
Aug 25, 2023 | 11.00 | 11.18 | 10.86 | 10.92 | 279,784 | -0.08(-0.73%) |
Aug 24, 2023 | 11.27 | 11.39 | 10.61 | 11.00 | 384,000 | -0.26(-2.31%) |
Aug 23, 2023 | 11.31 | 11.43 | 11.10 | 11.26 | 461,853 | +0.00(+0.00%) |
Aug 22, 2023 | 10.98 | 11.45 | 10.85 | 11.26 | 574,814 | +0.32(+2.93%) |
Aug 21, 2023 | 10.80 | 11.10 | 10.48 | 10.94 | 716,602 | +0.13(+1.20%) |
Aug 18, 2023 | 11.36 | 11.47 | 10.76 | 10.81 | 568,860 | -0.73(-6.33%) |
Aug 17, 2023 | 11.66 | 11.70 | 11.45 | 11.54 | 313,735 | -0.13(-1.11%) |
Aug 16, 2023 | 12.19 | 12.48 | 11.67 | 11.67 | 347,587 | -0.60(-4.89%) |
Aug 15, 2023 | 12.48 | 12.78 | 12.26 | 12.27 | 494,088 | -0.33(-2.62%) |
Aug 14, 2023 | 12.85 | 12.85 | 12.34 | 12.60 | 627,139 | +0.46(+3.79%) |
Aug 11, 2023 | 12.37 | 12.43 | 11.82 | 12.14 | 758,843 | -0.28(-2.25%) |
Aug 10, 2023 | 13.03 | 13.16 | 12.11 | 12.42 | 829,573 | -0.69(-5.26%) |
Aug 09, 2023 | 15.51 | 15.69 | 12.79 | 13.11 | 2,242,202 | -5.28(-28.71%) |
Aug 08, 2023 | 18.60 | 18.68 | 17.72 | 18.39 | 516,919 | -0.25(-1.34%) |
Aug 07, 2023 | 19.21 | 19.25 | 18.40 | 18.64 | 322,568 | -0.58(-3.02%) |
Aug 04, 2023 | 18.85 | 19.46 | 18.74 | 19.22 | 422,549 | +0.44(+2.34%) |
Aug 03, 2023 | 19.26 | 19.40 | 18.48 | 18.78 | 382,817 | -0.62(-3.20%) |
Aug 02, 2023 | 19.12 | 19.62 | 18.88 | 19.40 | 184,845 | +0.06(+0.31%) |
Aug 01, 2023 | 19.67 | 19.67 | 19.02 | 19.34 | 179,403 | -0.54(-2.72%) |
Jul 31, 2023 | 19.75 | 20.24 | 19.74 | 19.88 | 176,203 | +0.14(+0.71%) |
Jul 28, 2023 | 19.76 | 20.14 | 19.70 | 19.74 | 145,904 | +0.18(+0.92%) |
Jul 27, 2023 | 19.81 | 19.99 | 19.49 | 19.56 | 206,035 | +0.12(+0.62%) |
Jul 26, 2023 | 19.28 | 19.61 | 19.11 | 19.44 | 311,571 | +0.03(+0.15%) |
Jul 25, 2023 | 19.43 | 19.68 | 19.35 | 19.41 | 155,369 | -0.13(-0.67%) |
Jul 24, 2023 | 20.03 | 20.08 | 19.30 | 19.54 | 194,459 | -0.53(-2.64%) |
Jul 21, 2023 | 20.09 | 20.39 | 19.92 | 20.07 | 233,587 | +0.04(+0.20%) |
Jul 20, 2023 | 20.23 | 20.24 | 19.95 | 20.03 | 200,947 | -0.20(-0.99%) |
Jul 19, 2023 | 20.44 | 21.08 | 20.20 | 20.23 | 207,054 | -0.12(-0.59%) |
Jul 18, 2023 | 20.17 | 20.59 | 20.00 | 20.35 | 241,357 | +0.18(+0.89%) |
Jul 17, 2023 | 19.83 | 20.31 | 19.41 | 20.17 | 266,187 | +0.55(+2.80%) |
Jul 14, 2023 | 20.46 | 20.46 | 19.59 | 19.62 | 389,563 | -0.88(-4.29%) |
Jul 13, 2023 | 21.47 | 21.50 | 19.91 | 20.50 | 697,151 | -2.37(-10.36%) |
Jul 12, 2023 | 23.32 | 23.32 | 22.51 | 22.87 | 332,028 | -0.09(-0.39%) |
Jul 11, 2023 | 21.51 | 23.85 | 21.51 | 22.96 | 475,189 | +1.67(+7.84%) |
Jul 10, 2023 | 20.31 | 21.30 | 20.31 | 21.29 | 269,222 | +0.92(+4.52%) |
Jul 07, 2023 | 20.59 | 20.91 | 20.25 | 20.37 | 203,711 | -0.20(-0.97%) |
Jul 06, 2023 | 20.11 | 20.65 | 19.65 | 20.57 | 347,413 | +0.17(+0.83%) |
Jul 05, 2023 | 21.40 | 21.40 | 20.13 | 20.40 | 312,994 | -1.10(-5.12%) |
Jul 03, 2023 | 22.11 | 22.53 | 21.46 | 21.50 | 164,573 | -0.60(-2.71%) |
Jun 30, 2023 | 22.86 | 23.02 | 22.08 | 22.10 | 207,064 | -0.49(-2.17%) |
Jun 29, 2023 | 22.58 | 23.39 | 22.45 | 22.59 | 259,635 | +0.00(+0.00%) |
Jun 28, 2023 | 22.90 | 22.91 | 22.33 | 22.59 | 341,810 | -0.33(-1.44%) |
Jun 27, 2023 | 22.79 | 23.16 | 22.45 | 22.92 | 312,557 | +0.21(+0.92%) |
Jun 26, 2023 | 22.90 | 23.23 | 22.52 | 22.71 | 306,604 | -0.31(-1.35%) |
Jun 23, 2023 | 23.05 | 23.46 | 22.72 | 23.02 | 1,485,206 | -0.43(-1.83%) |
Jun 22, 2023 | 23.44 | 23.73 | 22.77 | 23.45 | 486,012 | -0.09(-0.38%) |
Jun 21, 2023 | 24.06 | 24.06 | 22.11 | 23.54 | 460,053 | -0.58(-2.40%) |
Jun 20, 2023 | 23.39 | 24.35 | 22.71 | 24.12 | 358,425 | +0.50(+2.12%) |
Jun 16, 2023 | 23.20 | 23.90 | 22.88 | 23.62 | 593,344 | +0.80(+3.51%) |
Jun 15, 2023 | 23.01 | 23.36 | 22.59 | 22.82 | 201,514 | -0.39(-1.68%) |
Jun 14, 2023 | 24.34 | 24.34 | 23.00 | 23.21 | 217,643 | -1.13(-4.64%) |
Jun 13, 2023 | 24.00 | 24.46 | 23.12 | 24.34 | 327,946 | +0.34(+1.42%) |
Jun 12, 2023 | 22.81 | 24.18 | 22.57 | 24.00 | 294,161 | +1.32(+5.82%) |
Jun 09, 2023 | 23.21 | 23.44 | 22.62 | 22.68 | 200,234 | -0.50(-2.16%) |
Jun 08, 2023 | 23.44 | 23.73 | 23.12 | 23.18 | 236,664 | -0.43(-1.82%) |
Jun 07, 2023 | 24.16 | 24.45 | 23.58 | 23.61 | 321,592 | -0.47(-1.95%) |
Jun 06, 2023 | 23.68 | 24.50 | 23.34 | 24.08 | 250,501 | +0.40(+1.69%) |
Jun 05, 2023 | 22.90 | 24.36 | 22.67 | 23.68 | 327,843 | +0.48(+2.07%) |
Jun 02, 2023 | 23.38 | 23.87 | 22.53 | 23.20 | 305,466 | +0.10(+0.43%) |
Jun 01, 2023 | 23.32 | 23.48 | 22.76 | 23.10 | 191,547 | -0.25(-1.07%) |
May 31, 2023 | 23.26 | 23.64 | 22.89 | 23.35 | 461,788 | -0.01(-0.04%) |
May 30, 2023 | 22.70 | 23.63 | 22.61 | 23.36 | 225,566 | +0.86(+3.82%) |
May 26, 2023 | 22.48 | 22.79 | 22.26 | 22.50 | 172,220 | +0.10(+0.45%) |
May 25, 2023 | 22.56 | 22.60 | 22.05 | 22.40 | 247,260 | -0.18(-0.80%) |
May 24, 2023 | 22.47 | 22.76 | 21.64 | 22.58 | 203,196 | +0.32(+1.44%) |
May 23, 2023 | 22.20 | 23.29 | 22.05 | 22.26 | 234,321 | +0.03(+0.13%) |
May 22, 2023 | 21.40 | 22.45 | 21.17 | 22.23 | 500,932 | +0.83(+3.88%) |
May 19, 2023 | 22.40 | 24.00 | 21.26 | 21.40 | 554,195 | -0.35(-1.61%) |
May 18, 2023 | 21.88 | 22.09 | 21.48 | 21.75 | 361,288 | -0.17(-0.78%) |
May 17, 2023 | 20.35 | 22.05 | 20.03 | 21.92 | 419,419 | +1.68(+8.30%) |
May 16, 2023 | 19.15 | 20.49 | 18.49 | 20.24 | 408,310 | +0.78(+4.01%) |
May 15, 2023 | 18.90 | 20.00 | 18.58 | 19.46 | 267,904 | +0.66(+3.51%) |
May 12, 2023 | 18.44 | 18.95 | 18.17 | 18.80 | 277,197 | +0.55(+3.01%) |
May 11, 2023 | 18.10 | 19.54 | 16.28 | 18.25 | 885,976 | -0.36(-1.93%) |
May 10, 2023 | 19.41 | 19.52 | 18.43 | 18.61 | 376,653 | -0.19(-1.01%) |
May 09, 2023 | 19.06 | 19.06 | 18.42 | 18.80 | 182,552 | -0.36(-1.88%) |
May 08, 2023 | 19.24 | 19.66 | 18.80 | 19.16 | 177,278 | -0.18(-0.93%) |
May 05, 2023 | 18.51 | 19.67 | 18.17 | 19.34 | 245,751 | +1.44(+8.04%) |
May 04, 2023 | 17.69 | 17.98 | 17.16 | 17.90 | 180,195 | +0.20(+1.13%) |
May 03, 2023 | 17.28 | 18.38 | 17.25 | 17.70 | 203,230 | +0.51(+2.97%) |
May 02, 2023 | 17.94 | 18.37 | 17.18 | 17.19 | 191,054 | -0.91(-5.03%) |
May 01, 2023 | 17.77 | 18.27 | 17.53 | 18.10 | 139,002 | +0.54(+3.08%) |
Apr 28, 2023 | 17.58 | 18.11 | 17.39 | 17.56 | 299,785 | -0.06(-0.34%) |
Apr 27, 2023 | 18.16 | 18.16 | 17.45 | 17.62 | 211,752 | -0.36(-2.00%) |
Apr 26, 2023 | 18.13 | 18.29 | 17.89 | 17.98 | 209,121 | -0.16(-0.88%) |
Apr 25, 2023 | 19.06 | 19.27 | 18.00 | 18.14 | 275,862 | -1.21(-6.25%) |
Apr 24, 2023 | 19.69 | 19.94 | 19.15 | 19.35 | 160,550 | -0.37(-1.88%) |
Apr 21, 2023 | 19.25 | 19.86 | 19.25 | 19.72 | 139,312 | +0.50(+2.60%) |
Apr 20, 2023 | 19.52 | 19.62 | 19.03 | 19.22 | 192,500 | -0.57(-2.88%) |
Apr 19, 2023 | 19.50 | 19.91 | 19.26 | 19.79 | 177,047 | +0.09(+0.46%) |
Apr 18, 2023 | 20.51 | 20.81 | 19.45 | 19.70 | 164,458 | -0.73(-3.57%) |
Apr 17, 2023 | 19.89 | 20.57 | 19.67 | 20.43 | 138,511 | +0.54(+2.71%) |
Apr 14, 2023 | 21.44 | 21.56 | 19.81 | 19.89 | 180,872 | -1.48(-6.93%) |
Apr 13, 2023 | 20.14 | 21.57 | 19.97 | 21.37 | 323,575 | +1.43(+7.17%) |
Apr 12, 2023 | 19.76 | 20.11 | 19.40 | 19.94 | 244,233 | +0.52(+2.68%) |
Apr 11, 2023 | 19.71 | 20.10 | 19.31 | 19.42 | 194,706 | -0.20(-1.02%) |
Apr 10, 2023 | 19.97 | 19.97 | 19.04 | 19.62 | 269,502 | -0.51(-2.53%) |
Apr 06, 2023 | 19.71 | 20.21 | 19.71 | 20.13 | 281,752 | +0.36(+1.82%) |
Apr 05, 2023 | 20.00 | 20.14 | 19.44 | 19.77 | 284,059 | -0.44(-2.18%) |
Apr 04, 2023 | 20.24 | 20.55 | 19.80 | 20.21 | 242,282 | +0.08(+0.40%) |
Apr 03, 2023 | 21.57 | 21.78 | 19.85 | 20.13 | 296,357 | -1.62(-7.45%) |
Mar 31, 2023 | 21.06 | 22.10 | 21.00 | 21.75 | 405,620 | +0.97(+4.67%) |
Mar 30, 2023 | 21.21 | 21.31 | 20.55 | 20.78 | 225,371 | -0.06(-0.29%) |
Mar 29, 2023 | 20.98 | 21.12 | 19.96 | 20.84 | 285,231 | +0.25(+1.21%) |
Mar 28, 2023 | 21.57 | 21.84 | 20.40 | 20.59 | 247,880 | -1.21(-5.55%) |
Mar 27, 2023 | 21.90 | 22.22 | 21.27 | 21.80 | 244,787 | +0.27(+1.25%) |
Mar 24, 2023 | 21.52 | 21.80 | 21.21 | 21.53 | 303,374 | +0.01(+0.05%) |
Mar 23, 2023 | 21.05 | 22.46 | 21.05 | 21.52 | 419,252 | +0.56(+2.67%) |
Mar 22, 2023 | 21.98 | 22.00 | 20.92 | 20.96 | 422,574 | -1.09(-4.94%) |
Mar 21, 2023 | 21.21 | 22.07 | 20.68 | 22.05 | 341,658 | +1.29(+6.21%) |
Mar 20, 2023 | 21.50 | 21.61 | 20.34 | 20.76 | 602,237 | -0.76(-3.53%) |
Mar 17, 2023 | 18.91 | 21.65 | 18.36 | 21.52 | 744,066 | +1.54(+7.71%) |
Mar 16, 2023 | 21.08 | 21.58 | 19.20 | 19.98 | 522,619 | -1.50(-6.98%) |
Mar 15, 2023 | 21.21 | 22.12 | 20.83 | 21.48 | 223,663 | -0.09(-0.42%) |
Mar 14, 2023 | 21.68 | 22.06 | 20.67 | 21.57 | 294,057 | +0.80(+3.85%) |
Mar 13, 2023 | 19.30 | 21.18 | 19.04 | 20.77 | 389,916 | +1.27(+6.51%) |
Mar 10, 2023 | 22.39 | 22.58 | 17.57 | 19.50 | 1,230,847 | -3.00(-13.33%) |
Mar 09, 2023 | 22.66 | 23.30 | 22.30 | 22.50 | 235,045 | -0.14(-0.62%) |
Mar 08, 2023 | 22.66 | 23.17 | 22.26 | 22.64 | 222,351 | -0.06(-0.26%) |
Mar 07, 2023 | 22.89 | 23.43 | 22.49 | 22.70 | 217,740 | -0.06(-0.26%) |
Mar 06, 2023 | 23.98 | 24.07 | 22.23 | 22.76 | 248,689 | -1.17(-4.89%) |
Mar 03, 2023 | 23.58 | 24.14 | 23.00 | 23.93 | 179,880 | +0.64(+2.75%) |
Mar 02, 2023 | 22.14 | 23.45 | 22.02 | 23.29 | 159,555 | +0.49(+2.15%) |
Mar 01, 2023 | 23.30 | 23.68 | 22.26 | 22.80 | 218,743 | -0.46(-1.98%) |
Feb 28, 2023 | 23.16 | 24.26 | 22.76 | 23.26 | 249,241 | +0.01(+0.04%) |
Feb 27, 2023 | 23.00 | 23.72 | 22.65 | 23.25 | 211,509 | +0.52(+2.29%) |
Feb 24, 2023 | 22.15 | 23.94 | 21.91 | 22.73 | 255,750 | -0.04(-0.18%) |
Feb 23, 2023 | 22.68 | 22.92 | 22.25 | 22.77 | 248,621 | +0.33(+1.47%) |
Feb 22, 2023 | 21.24 | 22.72 | 20.74 | 22.44 | 417,395 | +1.26(+5.95%) |
Feb 21, 2023 | 23.03 | 23.03 | 21.08 | 21.18 | 322,889 | -2.45(-10.37%) |
Feb 17, 2023 | 22.81 | 23.65 | 22.57 | 23.63 | 149,833 | +0.88(+3.87%) |
Feb 16, 2023 | 22.96 | 23.62 | 22.62 | 22.75 | 166,546 | -0.91(-3.85%) |
Feb 15, 2023 | 22.32 | 23.67 | 22.28 | 23.66 | 199,594 | +1.09(+4.83%) |
Feb 14, 2023 | 22.55 | 23.07 | 22.09 | 22.57 | 181,242 | -0.29(-1.27%) |
Feb 13, 2023 | 23.09 | 23.64 | 22.57 | 22.86 | 232,339 | -0.12(-0.52%) |
Feb 10, 2023 | 22.94 | 23.40 | 22.65 | 22.98 | 145,332 | -0.20(-0.86%) |
Feb 09, 2023 | 25.13 | 25.13 | 23.04 | 23.18 | 221,684 | -1.67(-6.72%) |
Feb 08, 2023 | 24.34 | 25.54 | 24.13 | 24.85 | 278,942 | +0.42(+1.72%) |
Feb 07, 2023 | 25.82 | 26.04 | 23.75 | 24.43 | 266,115 | -1.59(-6.11%) |
Feb 06, 2023 | 25.86 | 26.89 | 25.48 | 26.02 | 381,546 | -0.05(-0.19%) |
Feb 03, 2023 | 24.68 | 26.62 | 24.53 | 26.07 | 447,337 | +0.80(+3.17%) |
Feb 02, 2023 | 23.99 | 25.48 | 23.74 | 25.27 | 470,784 | +1.75(+7.44%) |