Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.97 | 19.35 | 18.83 | 19.04 | 119,386 | +0.12(+0.63%) |
Mar 27, 2024 | 18.38 | 19.03 | 18.30 | 18.92 | 141,438 | +0.73(+4.01%) |
Mar 26, 2024 | 18.63 | 18.63 | 18.16 | 18.19 | 101,578 | -0.27(-1.46%) |
Mar 25, 2024 | 18.49 | 18.65 | 18.34 | 18.46 | 54,965 | +0.05(+0.27%) |
Mar 22, 2024 | 19.09 | 19.31 | 18.34 | 18.41 | 90,405 | -0.58(-3.05%) |
Mar 21, 2024 | 18.26 | 19.04 | 18.24 | 18.99 | 159,002 | +0.91(+5.03%) |
Mar 20, 2024 | 17.56 | 18.16 | 17.54 | 18.08 | 97,301 | +0.43(+2.44%) |
Mar 19, 2024 | 17.43 | 17.88 | 17.43 | 17.65 | 82,808 | +0.15(+0.86%) |
Mar 18, 2024 | 17.63 | 17.70 | 17.46 | 17.50 | 93,617 | -0.15(-0.85%) |
Mar 15, 2024 | 17.39 | 17.77 | 17.39 | 17.65 | 503,156 | +0.24(+1.38%) |
Mar 14, 2024 | 17.78 | 17.93 | 17.34 | 17.41 | 97,180 | -0.33(-1.86%) |
Mar 13, 2024 | 17.85 | 18.06 | 17.60 | 17.74 | 115,222 | -0.17(-0.95%) |
Mar 12, 2024 | 18.00 | 18.00 | 17.64 | 17.91 | 95,218 | -0.17(-0.94%) |
Mar 11, 2024 | 18.10 | 18.27 | 17.97 | 18.08 | 87,270 | -0.07(-0.39%) |
Mar 08, 2024 | 18.60 | 18.78 | 17.99 | 18.15 | 92,545 | -0.35(-1.89%) |
Mar 07, 2024 | 18.61 | 18.89 | 18.45 | 18.50 | 92,310 | +0.00(+0.00%) |
Mar 06, 2024 | 18.28 | 18.61 | 18.24 | 18.50 | 99,649 | +0.29(+1.59%) |
Mar 05, 2024 | 18.95 | 18.95 | 18.11 | 18.21 | 155,931 | -0.69(-3.65%) |
Mar 04, 2024 | 19.07 | 19.25 | 18.43 | 18.90 | 188,228 | -0.21(-1.10%) |
Mar 01, 2024 | 19.25 | 19.29 | 18.53 | 19.11 | 225,961 | -0.06(-0.31%) |
Feb 29, 2024 | 20.11 | 20.36 | 18.53 | 19.17 | 308,906 | -0.34(-1.74%) |
Feb 28, 2024 | 19.17 | 19.67 | 19.07 | 19.51 | 208,881 | +0.15(+0.77%) |
Feb 27, 2024 | 19.38 | 19.60 | 19.23 | 19.36 | 135,187 | +0.14(+0.73%) |
Feb 26, 2024 | 18.78 | 19.28 | 18.78 | 19.22 | 90,243 | +0.28(+1.48%) |
Feb 23, 2024 | 18.74 | 18.95 | 18.55 | 18.94 | 87,629 | +0.29(+1.55%) |
Feb 22, 2024 | 18.89 | 19.02 | 18.53 | 18.65 | 170,010 | -0.26(-1.37%) |
Feb 21, 2024 | 19.00 | 19.13 | 18.86 | 18.91 | 78,242 | -0.15(-0.79%) |
Feb 20, 2024 | 18.92 | 19.22 | 18.86 | 19.06 | 89,543 | -0.13(-0.68%) |
Feb 16, 2024 | 19.13 | 19.27 | 18.88 | 19.19 | 121,433 | -0.02(-0.10%) |
Feb 15, 2024 | 19.09 | 19.50 | 18.86 | 19.21 | 127,855 | +0.34(+1.80%) |
Feb 14, 2024 | 18.54 | 19.00 | 18.47 | 18.87 | 103,001 | +0.66(+3.62%) |
Feb 13, 2024 | 18.56 | 18.56 | 18.04 | 18.21 | 216,729 | -0.95(-4.96%) |
Feb 12, 2024 | 18.40 | 19.25 | 18.40 | 19.16 | 165,252 | +0.83(+4.53%) |
Feb 09, 2024 | 18.10 | 18.47 | 18.01 | 18.33 | 99,799 | +0.34(+1.89%) |
Feb 08, 2024 | 17.78 | 18.08 | 17.65 | 17.99 | 101,429 | +0.20(+1.12%) |
Feb 07, 2024 | 17.87 | 18.19 | 17.70 | 17.79 | 153,026 | +0.05(+0.28%) |
Feb 06, 2024 | 17.45 | 17.99 | 17.45 | 17.74 | 113,157 | +0.30(+1.72%) |
Feb 05, 2024 | 17.52 | 17.53 | 17.19 | 17.44 | 72,332 | -0.20(-1.13%) |
Feb 02, 2024 | 17.38 | 17.75 | 17.27 | 17.64 | 105,523 | +0.08(+0.46%) |
Feb 01, 2024 | 16.97 | 17.61 | 16.90 | 17.56 | 180,455 | +0.65(+3.84%) |
Jan 31, 2024 | 17.41 | 17.49 | 16.89 | 16.91 | 138,067 | -0.49(-2.82%) |
Jan 30, 2024 | 17.32 | 17.59 | 17.20 | 17.40 | 70,276 | -0.04(-0.23%) |
Jan 29, 2024 | 17.29 | 17.52 | 16.98 | 17.44 | 108,004 | +0.16(+0.93%) |
Jan 26, 2024 | 17.42 | 17.45 | 17.06 | 17.28 | 89,701 | -0.12(-0.69%) |
Jan 25, 2024 | 17.71 | 17.98 | 17.26 | 17.40 | 135,321 | -0.03(-0.17%) |
Jan 24, 2024 | 17.28 | 17.65 | 17.28 | 17.43 | 128,376 | +0.21(+1.22%) |
Jan 23, 2024 | 17.33 | 17.56 | 17.09 | 17.22 | 105,045 | +0.06(+0.35%) |
Jan 22, 2024 | 16.95 | 17.35 | 16.95 | 17.16 | 124,345 | +0.29(+1.72%) |
Jan 19, 2024 | 16.69 | 16.94 | 16.36 | 16.87 | 132,594 | +0.42(+2.55%) |
Jan 18, 2024 | 16.24 | 16.57 | 16.13 | 16.45 | 129,216 | +0.36(+2.24%) |
Jan 17, 2024 | 16.03 | 16.33 | 15.87 | 16.09 | 91,982 | -0.23(-1.41%) |
Jan 16, 2024 | 16.76 | 16.91 | 16.17 | 16.32 | 163,375 | -0.62(-3.66%) |
Jan 12, 2024 | 16.93 | 17.07 | 16.75 | 16.94 | 188,702 | +0.28(+1.68%) |
Jan 11, 2024 | 16.45 | 16.70 | 15.97 | 16.66 | 302,584 | +0.00(+0.00%) |
Jan 10, 2024 | 16.33 | 17.80 | 16.05 | 16.66 | 273,098 | +1.07(+6.86%) |
Jan 09, 2024 | 15.79 | 15.79 | 15.29 | 15.59 | 132,194 | -0.37(-2.32%) |
Jan 08, 2024 | 15.69 | 15.96 | 15.55 | 15.96 | 82,692 | +0.24(+1.53%) |
Jan 05, 2024 | 16.05 | 16.24 | 15.67 | 15.72 | 158,417 | -0.42(-2.60%) |
Jan 04, 2024 | 16.55 | 16.59 | 16.13 | 16.14 | 99,559 | -0.31(-1.88%) |
Jan 03, 2024 | 17.13 | 17.13 | 16.44 | 16.45 | 156,160 | -0.78(-4.53%) |
Jan 02, 2024 | 17.29 | 17.47 | 16.83 | 17.23 | 162,599 | -0.19(-1.09%) |
Dec 29, 2023 | 17.55 | 17.70 | 17.29 | 17.42 | 143,261 | -0.17(-0.97%) |
Dec 28, 2023 | 17.59 | 17.66 | 16.73 | 17.59 | 93,642 | -0.11(-0.62%) |
Dec 27, 2023 | 17.60 | 17.75 | 17.36 | 17.70 | 92,584 | +0.12(+0.68%) |
Dec 26, 2023 | 17.08 | 17.75 | 16.98 | 17.58 | 101,267 | +0.60(+3.53%) |
Dec 22, 2023 | 16.90 | 17.20 | 16.82 | 16.98 | 120,857 | +0.18(+1.07%) |
Dec 21, 2023 | 16.71 | 16.92 | 16.51 | 16.80 | 144,463 | +0.25(+1.51%) |
Dec 20, 2023 | 16.58 | 17.35 | 16.45 | 16.55 | 223,177 | -0.09(-0.54%) |
Dec 19, 2023 | 16.18 | 16.66 | 16.14 | 16.64 | 148,133 | +0.50(+3.10%) |
Dec 18, 2023 | 15.87 | 16.20 | 15.74 | 16.14 | 159,096 | +0.37(+2.35%) |
Dec 15, 2023 | 16.30 | 16.30 | 15.75 | 15.77 | 1,043,807 | -0.33(-2.05%) |
Dec 14, 2023 | 16.28 | 16.56 | 15.87 | 16.10 | 192,373 | +0.04(+0.25%) |
Dec 13, 2023 | 15.72 | 16.29 | 15.58 | 16.06 | 228,923 | +0.43(+2.75%) |
Dec 12, 2023 | 15.50 | 15.83 | 15.45 | 15.63 | 152,481 | +0.06(+0.39%) |
Dec 11, 2023 | 15.19 | 15.59 | 15.19 | 15.57 | 167,345 | +0.42(+2.77%) |
Dec 08, 2023 | 15.07 | 15.32 | 15.01 | 15.15 | 104,171 | +0.00(+0.00%) |
Dec 07, 2023 | 15.10 | 15.20 | 14.85 | 15.15 | 121,807 | +0.00(+0.00%) |
Dec 06, 2023 | 15.75 | 15.90 | 15.13 | 15.15 | 106,916 | -0.58(-3.69%) |
Dec 05, 2023 | 15.69 | 15.91 | 15.51 | 15.73 | 87,988 | -0.02(-0.13%) |
Dec 04, 2023 | 15.21 | 15.84 | 15.21 | 15.75 | 163,290 | +0.42(+2.74%) |
Dec 01, 2023 | 14.73 | 15.38 | 14.73 | 15.33 | 215,162 | +0.48(+3.23%) |
Nov 30, 2023 | 14.90 | 15.39 | 14.58 | 14.85 | 130,654 | -0.05(-0.34%) |
Nov 29, 2023 | 15.26 | 15.48 | 14.78 | 14.90 | 94,092 | -0.36(-2.36%) |
Nov 28, 2023 | 15.65 | 15.81 | 15.26 | 15.26 | 100,903 | -0.51(-3.23%) |
Nov 27, 2023 | 15.31 | 15.79 | 15.19 | 15.77 | 108,919 | +0.30(+1.94%) |
Nov 24, 2023 | 15.28 | 15.61 | 15.28 | 15.47 | 61,102 | +0.08(+0.52%) |
Nov 22, 2023 | 15.56 | 15.64 | 15.28 | 15.39 | 78,499 | -0.11(-0.71%) |
Nov 21, 2023 | 15.37 | 15.66 | 15.37 | 15.50 | 107,975 | +0.00(+0.00%) |
Nov 20, 2023 | 15.50 | 15.65 | 15.47 | 15.50 | 96,105 | -0.05(-0.32%) |
Nov 17, 2023 | 15.67 | 15.81 | 15.46 | 15.55 | 107,203 | +0.03(+0.19%) |
Nov 16, 2023 | 15.42 | 15.62 | 15.06 | 15.52 | 104,196 | -0.05(-0.32%) |
Nov 15, 2023 | 15.45 | 15.99 | 15.45 | 15.57 | 124,909 | +0.11(+0.71%) |
Nov 14, 2023 | 15.23 | 15.50 | 15.11 | 15.46 | 124,671 | +0.67(+4.53%) |
Nov 13, 2023 | 14.54 | 14.89 | 14.54 | 14.79 | 119,884 | +0.07(+0.48%) |
Nov 10, 2023 | 14.32 | 14.93 | 14.11 | 14.72 | 160,858 | +0.39(+2.72%) |
Nov 09, 2023 | 16.15 | 16.55 | 14.30 | 14.33 | 232,949 | -2.22(-13.41%) |
Nov 08, 2023 | 16.24 | 16.55 | 16.11 | 16.55 | 81,285 | +0.38(+2.35%) |
Nov 07, 2023 | 15.96 | 16.22 | 15.87 | 16.17 | 60,546 | +0.20(+1.25%) |
Nov 06, 2023 | 16.00 | 16.00 | 15.81 | 15.97 | 56,634 | -0.08(-0.50%) |
Nov 03, 2023 | 16.10 | 16.30 | 15.95 | 16.05 | 84,589 | +0.21(+1.33%) |
Nov 02, 2023 | 15.53 | 15.93 | 15.50 | 15.84 | 91,684 | +0.57(+3.73%) |
Nov 01, 2023 | 15.31 | 15.31 | 14.98 | 15.27 | 78,116 | -0.06(-0.39%) |
Oct 31, 2023 | 15.07 | 15.38 | 15.06 | 15.33 | 79,766 | +0.26(+1.73%) |
Oct 30, 2023 | 14.92 | 15.09 | 14.80 | 15.07 | 104,190 | +0.27(+1.82%) |
Oct 27, 2023 | 14.92 | 14.99 | 14.66 | 14.80 | 73,682 | -0.16(-1.07%) |
Oct 26, 2023 | 15.01 | 15.28 | 14.84 | 14.96 | 69,452 | -0.02(-0.13%) |
Oct 25, 2023 | 15.01 | 15.60 | 14.82 | 14.98 | 64,162 | -0.09(-0.60%) |
Oct 24, 2023 | 15.58 | 15.59 | 15.03 | 15.07 | 71,305 | -0.38(-2.46%) |
Oct 23, 2023 | 15.07 | 15.50 | 15.01 | 15.45 | 109,399 | +0.33(+2.18%) |
Oct 20, 2023 | 15.44 | 15.47 | 15.07 | 15.12 | 84,091 | -0.25(-1.63%) |
Oct 19, 2023 | 15.53 | 15.59 | 15.30 | 15.37 | 63,453 | -0.14(-0.90%) |
Oct 18, 2023 | 15.46 | 15.65 | 15.16 | 15.51 | 83,886 | -0.06(-0.39%) |
Oct 17, 2023 | 15.35 | 15.78 | 15.31 | 15.57 | 100,596 | +0.19(+1.24%) |
Oct 16, 2023 | 15.49 | 15.59 | 15.32 | 15.38 | 73,836 | +0.11(+0.72%) |
Oct 13, 2023 | 15.81 | 15.81 | 15.12 | 15.27 | 116,323 | -0.56(-3.54%) |
Oct 12, 2023 | 16.32 | 16.32 | 15.78 | 15.83 | 77,371 | -0.48(-2.94%) |
Oct 11, 2023 | 16.43 | 16.70 | 16.20 | 16.31 | 53,123 | -0.08(-0.49%) |
Oct 10, 2023 | 16.32 | 16.46 | 16.24 | 16.39 | 112,170 | +0.16(+0.99%) |
Oct 09, 2023 | 16.06 | 16.38 | 15.35 | 16.23 | 49,331 | +0.13(+0.81%) |
Oct 06, 2023 | 15.76 | 16.22 | 15.56 | 16.10 | 67,746 | +0.18(+1.13%) |
Oct 05, 2023 | 15.93 | 16.09 | 15.84 | 15.92 | 77,312 | +0.03(+0.19%) |
Oct 04, 2023 | 15.69 | 15.93 | 15.53 | 15.89 | 73,781 | +0.19(+1.21%) |
Oct 03, 2023 | 15.67 | 15.95 | 15.66 | 15.70 | 70,591 | -0.22(-1.38%) |
Oct 02, 2023 | 15.76 | 15.99 | 15.64 | 15.92 | 95,932 | +0.06(+0.38%) |
Sep 29, 2023 | 16.19 | 16.34 | 15.77 | 15.86 | 300,281 | -0.20(-1.25%) |
Sep 28, 2023 | 15.90 | 16.28 | 15.87 | 16.06 | 101,876 | +0.20(+1.26%) |
Sep 27, 2023 | 15.58 | 15.92 | 15.50 | 15.86 | 124,317 | +0.38(+2.45%) |
Sep 26, 2023 | 15.56 | 15.69 | 15.38 | 15.48 | 84,393 | -0.21(-1.34%) |
Sep 25, 2023 | 15.50 | 15.83 | 15.61 | 15.69 | 116,786 | +0.09(+0.58%) |
Sep 22, 2023 | 16.18 | 16.41 | 15.58 | 15.60 | 103,220 | -0.58(-3.58%) |
Sep 21, 2023 | 16.26 | 16.39 | 16.13 | 16.18 | 117,522 | -0.26(-1.58%) |
Sep 20, 2023 | 16.80 | 17.07 | 16.41 | 16.44 | 59,127 | -0.29(-1.73%) |
Sep 19, 2023 | 16.65 | 16.80 | 16.59 | 16.73 | 74,742 | +0.07(+0.42%) |
Sep 18, 2023 | 16.61 | 16.70 | 16.35 | 16.66 | 68,192 | +0.09(+0.54%) |
Sep 15, 2023 | 16.58 | 16.68 | 16.41 | 16.57 | 169,329 | -0.02(-0.12%) |
Sep 14, 2023 | 16.63 | 16.76 | 16.47 | 16.59 | 82,147 | +0.09(+0.55%) |
Sep 13, 2023 | 16.45 | 16.55 | 16.27 | 16.50 | 125,981 | -0.03(-0.18%) |
Sep 12, 2023 | 16.77 | 16.91 | 16.53 | 16.53 | 104,922 | -0.29(-1.72%) |
Sep 11, 2023 | 16.73 | 16.86 | 16.60 | 16.82 | 119,131 | +0.12(+0.72%) |
Sep 08, 2023 | 17.01 | 17.05 | 16.62 | 16.70 | 79,534 | -0.25(-1.47%) |
Sep 07, 2023 | 17.05 | 17.15 | 16.81 | 16.95 | 98,392 | -0.23(-1.34%) |
Sep 06, 2023 | 16.75 | 17.26 | 16.75 | 17.18 | 114,445 | +0.40(+2.38%) |
Sep 05, 2023 | 17.41 | 17.50 | 16.77 | 16.78 | 65,464 | -0.82(-4.66%) |
Sep 01, 2023 | 17.68 | 17.88 | 17.54 | 17.60 | 63,964 | +0.07(+0.40%) |
Aug 31, 2023 | 17.82 | 17.89 | 17.39 | 17.53 | 96,588 | -0.27(-1.52%) |
Aug 30, 2023 | 17.51 | 17.83 | 17.38 | 17.80 | 73,497 | +0.17(+0.96%) |
Aug 29, 2023 | 17.21 | 17.73 | 17.01 | 17.63 | 80,303 | +0.42(+2.44%) |
Aug 28, 2023 | 17.03 | 17.46 | 17.03 | 17.21 | 66,134 | +0.26(+1.53%) |
Aug 25, 2023 | 16.81 | 16.95 | 16.45 | 16.95 | 139,088 | +0.28(+1.68%) |
Aug 24, 2023 | 16.86 | 16.99 | 16.64 | 16.67 | 138,223 | -0.35(-2.06%) |
Aug 23, 2023 | 17.17 | 17.50 | 16.98 | 17.02 | 105,874 | -0.15(-0.87%) |
Aug 22, 2023 | 17.09 | 17.50 | 16.93 | 17.17 | 96,500 | +0.18(+1.06%) |
Aug 21, 2023 | 16.87 | 17.99 | 16.86 | 16.99 | 78,856 | +0.15(+0.89%) |
Aug 18, 2023 | 16.72 | 17.01 | 16.57 | 16.84 | 77,602 | +0.03(+0.18%) |
Aug 17, 2023 | 16.87 | 17.16 | 16.79 | 16.81 | 88,692 | -0.02(-0.12%) |
Aug 16, 2023 | 16.73 | 17.11 | 16.72 | 16.83 | 111,877 | +0.19(+1.14%) |
Aug 15, 2023 | 16.97 | 17.13 | 16.58 | 16.64 | 196,191 | -0.46(-2.69%) |
Aug 14, 2023 | 16.86 | 17.26 | 16.80 | 17.10 | 110,881 | +0.14(+0.83%) |
Aug 11, 2023 | 17.03 | 17.36 | 16.86 | 16.96 | 110,399 | -0.13(-0.76%) |
Aug 10, 2023 | 17.37 | 17.70 | 16.98 | 17.09 | 134,344 | -0.13(-0.75%) |
Aug 09, 2023 | 17.01 | 17.63 | 16.85 | 17.22 | 239,042 | -0.89(-4.91%) |
Aug 08, 2023 | 17.40 | 18.43 | 17.39 | 18.11 | 147,640 | +0.69(+3.96%) |
Aug 07, 2023 | 17.36 | 18.64 | 17.34 | 17.42 | 239,571 | +0.40(+2.35%) |
Aug 04, 2023 | 19.02 | 19.54 | 16.50 | 17.02 | 517,406 | -4.11(-19.45%) |
Aug 03, 2023 | 20.81 | 21.60 | 20.59 | 21.13 | 123,018 | +0.07(+0.33%) |
Aug 02, 2023 | 21.12 | 21.66 | 20.93 | 21.06 | 184,622 | -0.47(-2.18%) |
Aug 01, 2023 | 20.87 | 21.78 | 20.87 | 21.53 | 97,779 | +0.55(+2.62%) |
Jul 31, 2023 | 20.25 | 21.16 | 20.24 | 20.98 | 102,563 | +0.74(+3.66%) |
Jul 28, 2023 | 20.47 | 21.08 | 20.16 | 20.24 | 80,679 | -0.10(-0.49%) |
Jul 27, 2023 | 20.91 | 21.05 | 20.20 | 20.34 | 115,541 | -0.52(-2.49%) |
Jul 26, 2023 | 20.60 | 21.43 | 20.60 | 20.86 | 92,325 | +0.31(+1.51%) |
Jul 25, 2023 | 20.76 | 20.99 | 20.50 | 20.55 | 99,408 | -0.44(-2.10%) |
Jul 24, 2023 | 21.42 | 21.73 | 20.94 | 20.99 | 111,858 | -0.53(-2.46%) |
Jul 21, 2023 | 21.77 | 21.94 | 21.05 | 21.52 | 177,576 | -0.18(-0.83%) |
Jul 20, 2023 | 21.79 | 21.93 | 21.36 | 21.70 | 103,213 | -0.11(-0.50%) |
Jul 19, 2023 | 22.02 | 22.44 | 21.57 | 21.81 | 167,856 | -0.20(-0.91%) |
Jul 18, 2023 | 19.74 | 22.05 | 19.56 | 22.01 | 375,887 | +3.46(+18.65%) |
Jul 17, 2023 | 18.24 | 18.65 | 18.16 | 18.55 | 71,219 | +0.26(+1.42%) |
Jul 14, 2023 | 18.65 | 18.65 | 18.06 | 18.29 | 66,577 | -0.40(-2.14%) |
Jul 13, 2023 | 18.63 | 18.98 | 18.30 | 18.69 | 81,478 | +0.03(+0.16%) |
Jul 12, 2023 | 19.39 | 19.39 | 18.61 | 18.66 | 118,737 | -0.39(-2.05%) |
Jul 11, 2023 | 18.93 | 19.08 | 18.75 | 19.05 | 82,870 | +0.16(+0.85%) |
Jul 10, 2023 | 18.59 | 19.00 | 18.59 | 18.89 | 76,835 | +0.10(+0.53%) |
Jul 07, 2023 | 18.80 | 19.29 | 18.77 | 18.79 | 99,097 | +0.00(+0.00%) |
Jul 06, 2023 | 19.21 | 19.47 | 18.64 | 18.79 | 189,752 | -0.71(-3.64%) |
Jul 05, 2023 | 19.73 | 19.82 | 19.16 | 19.50 | 144,453 | -0.46(-2.30%) |
Jul 03, 2023 | 19.90 | 20.08 | 19.75 | 19.96 | 73,075 | +0.10(+0.50%) |
Jun 30, 2023 | 20.25 | 20.36 | 19.78 | 19.86 | 365,726 | -0.30(-1.49%) |
Jun 29, 2023 | 20.08 | 20.54 | 19.80 | 20.16 | 187,412 | +0.09(+0.45%) |
Jun 28, 2023 | 19.44 | 20.67 | 19.34 | 20.07 | 427,599 | +0.64(+3.29%) |
Jun 27, 2023 | 19.25 | 19.62 | 19.09 | 19.43 | 189,645 | +0.26(+1.36%) |
Jun 26, 2023 | 18.38 | 19.24 | 18.24 | 19.17 | 208,975 | +0.73(+3.96%) |
Jun 23, 2023 | 18.83 | 18.91 | 18.06 | 18.44 | 355,088 | -0.65(-3.40%) |
Jun 22, 2023 | 19.40 | 19.45 | 18.93 | 19.09 | 153,126 | -0.52(-2.65%) |
Jun 21, 2023 | 18.17 | 20.19 | 18.02 | 19.61 | 613,813 | +1.33(+7.28%) |
Jun 20, 2023 | 17.87 | 18.50 | 17.61 | 18.28 | 91,212 | +0.40(+2.24%) |
Jun 16, 2023 | 18.14 | 18.18 | 17.76 | 17.88 | 242,004 | -0.02(-0.11%) |
Jun 15, 2023 | 17.67 | 18.00 | 17.66 | 17.90 | 78,321 | +3.10(+20.95%) |
May 08, 2023 | 15.31 | 15.40 | 14.70 | 14.80 | 71,344 | -0.37(-2.44%) |
May 05, 2023 | 14.69 | 15.27 | 14.66 | 15.17 | 108,525 | +0.66(+4.55%) |
May 04, 2023 | 14.88 | 14.90 | 14.06 | 14.51 | 119,552 | -0.51(-3.40%) |
May 03, 2023 | 14.92 | 15.46 | 14.85 | 15.02 | 194,565 | +0.22(+1.49%) |
May 02, 2023 | 14.88 | 14.88 | 14.63 | 14.80 | 94,400 | -0.16(-1.07%) |
May 01, 2023 | 14.67 | 15.27 | 14.67 | 14.96 | 125,072 | +0.22(+1.49%) |
Apr 28, 2023 | 14.64 | 14.94 | 14.61 | 14.74 | 102,850 | +0.02(+0.14%) |
Apr 27, 2023 | 14.58 | 14.84 | 14.35 | 14.72 | 101,070 | +0.14(+0.96%) |
Apr 26, 2023 | 14.95 | 15.09 | 14.50 | 14.58 | 124,981 | -0.46(-3.06%) |
Apr 25, 2023 | 15.50 | 15.68 | 14.99 | 15.04 | 151,419 | -0.65(-4.14%) |
Apr 24, 2023 | 15.82 | 16.16 | 15.66 | 15.69 | 107,261 | -0.27(-1.69%) |
Apr 21, 2023 | 16.19 | 16.27 | 15.43 | 15.96 | 169,416 | -0.16(-0.99%) |
Apr 20, 2023 | 15.80 | 16.33 | 15.71 | 16.12 | 134,124 | +0.22(+1.38%) |
Apr 19, 2023 | 15.75 | 16.05 | 15.65 | 15.90 | 151,987 | -0.10(-0.62%) |
Apr 18, 2023 | 15.86 | 16.16 | 15.76 | 16.00 | 162,651 | +0.24(+1.52%) |
Apr 17, 2023 | 15.24 | 15.83 | 15.11 | 15.76 | 117,282 | +0.54(+3.55%) |
Apr 14, 2023 | 15.58 | 15.58 | 14.97 | 15.22 | 199,327 | -0.37(-2.37%) |
Apr 13, 2023 | 15.53 | 15.73 | 15.24 | 15.59 | 132,569 | +0.12(+0.78%) |
Apr 12, 2023 | 15.02 | 15.57 | 14.96 | 15.47 | 218,490 | +0.55(+3.69%) |
Apr 11, 2023 | 14.77 | 15.20 | 14.67 | 14.92 | 250,126 | +0.23(+1.57%) |
Apr 10, 2023 | 13.80 | 14.73 | 13.80 | 14.69 | 218,384 | +0.92(+6.68%) |
Apr 06, 2023 | 13.47 | 13.82 | 13.26 | 13.77 | 196,120 | +0.64(+4.87%) |
Apr 05, 2023 | 13.42 | 13.81 | 12.91 | 13.13 | 486,752 | -0.32(-2.38%) |
Apr 04, 2023 | 13.70 | 13.70 | 13.03 | 13.45 | 184,286 | -0.17(-1.25%) |