Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.660 | 9.470 | 8.650 | 8.900 | 3,697,594 | +0.18(+2.06%) |
Dec 28, 2023 | 8.800 | 8.830 | 8.490 | 8.720 | 1,904,445 | +0.02(+0.23%) |
Dec 27, 2023 | 8.800 | 8.960 | 8.602 | 8.700 | 2,145,387 | -0.11(-1.25%) |
Dec 26, 2023 | 8.860 | 8.985 | 8.715 | 8.810 | 1,731,473 | -0.14(-1.56%) |
Dec 22, 2023 | 9.250 | 9.460 | 8.869 | 8.950 | 2,971,181 | -0.43(-4.58%) |
Dec 21, 2023 | 9.400 | 9.490 | 9.175 | 9.380 | 2,045,236 | +0.17(+1.85%) |
Dec 20, 2023 | 10.06 | 10.06 | 9.109 | 9.210 | 3,456,962 | -0.83(-8.27%) |
Dec 19, 2023 | 9.820 | 10.37 | 9.820 | 10.04 | 2,824,480 | +0.14(+1.41%) |
Dec 18, 2023 | 9.810 | 10.26 | 9.550 | 9.900 | 2,789,879 | -0.09(-0.90%) |
Dec 15, 2023 | 10.62 | 10.84 | 9.980 | 9.990 | 4,417,010 | -0.55(-5.22%) |
Dec 14, 2023 | 10.50 | 11.09 | 10.45 | 10.54 | 4,908,507 | +0.11(+1.05%) |
Dec 13, 2023 | 10.30 | 10.60 | 9.470 | 10.43 | 5,304,732 | -0.12(-1.14%) |
Dec 12, 2023 | 10.30 | 10.81 | 9.900 | 10.55 | 9,431,589 | +0.61(+6.14%) |
Dec 11, 2023 | 9.000 | 10.03 | 8.735 | 9.940 | 4,645,610 | +0.85(+9.35%) |
Dec 08, 2023 | 9.000 | 9.439 | 8.920 | 9.090 | 2,684,254 | -0.01(-0.11%) |
Dec 07, 2023 | 9.670 | 9.700 | 8.680 | 9.100 | 4,140,658 | -0.56(-5.80%) |
Dec 06, 2023 | 9.120 | 9.750 | 8.880 | 9.660 | 6,238,001 | +0.81(+9.15%) |
Dec 05, 2023 | 8.310 | 9.139 | 8.110 | 8.850 | 4,310,151 | +0.24(+2.79%) |
Dec 04, 2023 | 7.940 | 9.390 | 7.850 | 8.610 | 10,196,085 | +1.04(+13.74%) |
Dec 01, 2023 | 7.220 | 7.640 | 7.110 | 7.570 | 3,282,014 | +0.28(+3.84%) |
Nov 30, 2023 | 6.880 | 7.440 | 6.610 | 7.290 | 3,596,138 | +0.41(+5.96%) |
Nov 29, 2023 | 6.780 | 7.200 | 6.540 | 6.880 | 3,870,663 | +0.20(+2.99%) |
Nov 28, 2023 | 6.400 | 6.760 | 6.350 | 6.680 | 1,866,994 | +0.22(+3.41%) |
Nov 27, 2023 | 6.750 | 6.750 | 6.360 | 6.460 | 2,445,738 | -0.30(-4.44%) |
Nov 24, 2023 | 6.600 | 7.020 | 6.600 | 6.760 | 1,666,682 | +0.16(+2.42%) |
Nov 22, 2023 | 6.360 | 6.660 | 6.310 | 6.600 | 2,498,884 | +0.27(+4.27%) |
Nov 21, 2023 | 6.600 | 6.600 | 6.250 | 6.330 | 1,861,404 | -0.34(-5.10%) |
Nov 20, 2023 | 6.670 | 6.775 | 6.465 | 6.670 | 2,418,572 | -0.01(-0.15%) |
Nov 17, 2023 | 6.940 | 6.940 | 6.500 | 6.680 | 1,828,014 | -0.20(-2.91%) |
Nov 16, 2023 | 7.120 | 7.160 | 6.655 | 6.880 | 2,195,515 | -0.36(-4.97%) |
Nov 15, 2023 | 6.970 | 7.590 | 6.940 | 7.240 | 3,847,238 | +0.50(+7.42%) |
Nov 14, 2023 | 6.660 | 6.890 | 6.500 | 6.740 | 2,439,807 | +0.35(+5.48%) |
Nov 13, 2023 | 6.870 | 6.870 | 6.300 | 6.390 | 2,306,194 | -0.52(-7.53%) |
Nov 10, 2023 | 6.820 | 7.000 | 6.495 | 6.910 | 2,577,637 | +0.12(+1.77%) |
Nov 09, 2023 | 6.620 | 7.660 | 6.610 | 6.790 | 3,961,525 | +0.17(+2.57%) |
Nov 08, 2023 | 7.000 | 7.005 | 6.550 | 6.620 | 2,420,113 | -0.35(-5.02%) |
Nov 07, 2023 | 6.800 | 7.215 | 6.750 | 6.970 | 1,765,024 | +0.09(+1.31%) |
Nov 06, 2023 | 7.070 | 7.240 | 6.865 | 6.880 | 1,872,799 | -0.11(-1.57%) |
Nov 03, 2023 | 7.080 | 7.530 | 6.890 | 6.990 | 3,398,248 | -0.01(-0.14%) |
Nov 02, 2023 | 6.060 | 7.150 | 6.060 | 7.000 | 5,438,931 | +1.09(+18.44%) |
Nov 01, 2023 | 5.990 | 6.070 | 5.730 | 5.910 | 1,794,033 | -0.06(-1.01%) |
Oct 31, 2023 | 5.860 | 6.130 | 5.760 | 5.970 | 1,295,463 | +0.09(+1.53%) |
Oct 30, 2023 | 6.180 | 6.430 | 5.760 | 5.880 | 2,115,545 | -0.09(-1.51%) |
Oct 27, 2023 | 5.800 | 6.200 | 5.691 | 5.970 | 2,844,256 | +0.29(+5.11%) |
Oct 26, 2023 | 5.720 | 5.860 | 5.580 | 5.680 | 2,645,725 | -0.01(-0.18%) |
Oct 25, 2023 | 6.200 | 6.210 | 5.635 | 5.690 | 2,915,883 | -0.45(-7.33%) |
Oct 24, 2023 | 6.310 | 6.521 | 6.070 | 6.140 | 3,236,015 | -0.15(-2.38%) |
Oct 23, 2023 | 6.710 | 6.710 | 6.270 | 6.290 | 2,924,750 | -0.54(-7.97%) |
Oct 20, 2023 | 7.390 | 7.430 | 6.790 | 6.835 | 2,684,749 | -0.59(-8.01%) |
Oct 19, 2023 | 8.040 | 8.080 | 7.305 | 7.430 | 3,073,643 | -0.71(-8.72%) |
Oct 18, 2023 | 8.300 | 8.310 | 8.060 | 8.140 | 1,259,157 | -0.26(-3.10%) |
Oct 17, 2023 | 8.500 | 8.730 | 8.330 | 8.400 | 1,997,953 | -0.40(-4.55%) |
Oct 16, 2023 | 8.750 | 8.883 | 8.470 | 8.800 | 1,162,503 | +0.16(+1.85%) |
Oct 13, 2023 | 8.360 | 8.700 | 8.301 | 8.640 | 1,659,180 | +0.32(+3.85%) |
Oct 12, 2023 | 8.370 | 8.560 | 8.090 | 8.320 | 2,238,382 | -0.54(-6.09%) |
Oct 11, 2023 | 8.560 | 8.970 | 8.560 | 8.860 | 1,815,050 | +0.30(+3.50%) |
Oct 10, 2023 | 8.000 | 8.810 | 8.000 | 8.560 | 2,196,471 | +0.56(+7.00%) |
Oct 09, 2023 | 8.120 | 8.250 | 7.980 | 8.000 | 2,079,373 | -0.26(-3.15%) |
Oct 06, 2023 | 8.080 | 8.340 | 7.900 | 8.260 | 2,377,794 | +0.07(+0.85%) |
Oct 05, 2023 | 8.370 | 8.400 | 8.110 | 8.190 | 1,909,434 | -0.29(-3.42%) |
Oct 04, 2023 | 8.700 | 8.750 | 8.255 | 8.480 | 1,824,738 | -0.22(-2.53%) |
Oct 03, 2023 | 9.180 | 9.199 | 8.570 | 8.700 | 1,876,927 | -0.54(-5.84%) |
Oct 02, 2023 | 9.560 | 9.570 | 9.100 | 9.240 | 1,999,497 | -0.38(-3.95%) |
Sep 29, 2023 | 9.610 | 9.776 | 9.479 | 9.620 | 2,006,568 | +0.17(+1.80%) |
Sep 28, 2023 | 9.450 | 9.650 | 9.330 | 9.450 | 1,460,921 | -0.05(-0.53%) |
Sep 27, 2023 | 9.330 | 9.830 | 9.220 | 9.500 | 2,252,583 | +0.13(+1.39%) |
Sep 26, 2023 | 9.250 | 9.880 | 9.250 | 9.370 | 2,369,451 | -0.03(-0.32%) |
Sep 25, 2023 | 9.400 | 9.418 | 9.320 | 9.400 | 1,797,917 | -0.16(-1.67%) |
Sep 22, 2023 | 9.700 | 9.920 | 9.410 | 9.560 | 2,590,650 | -0.30(-3.04%) |
Sep 21, 2023 | 10.11 | 10.16 | 9.850 | 9.860 | 1,826,671 | -0.39(-3.80%) |
Sep 20, 2023 | 10.34 | 10.48 | 10.12 | 10.25 | 1,476,135 | +0.01(+0.10%) |
Sep 19, 2023 | 10.18 | 10.47 | 10.03 | 10.24 | 1,423,309 | +0.06(+0.59%) |
Sep 18, 2023 | 10.42 | 10.42 | 10.13 | 10.18 | 954,215 | -0.17(-1.64%) |
Sep 15, 2023 | 10.40 | 10.46 | 10.07 | 10.35 | 2,831,818 | -0.13(-1.24%) |
Sep 14, 2023 | 10.36 | 10.78 | 10.26 | 10.48 | 1,615,293 | +0.20(+1.95%) |
Sep 13, 2023 | 10.56 | 10.69 | 10.21 | 10.28 | 2,464,771 | -0.54(-4.99%) |
Sep 12, 2023 | 10.72 | 11.02 | 10.52 | 10.82 | 1,704,260 | +0.07(+0.65%) |
Sep 11, 2023 | 11.00 | 11.05 | 10.46 | 10.75 | 2,328,791 | -0.19(-1.74%) |
Sep 08, 2023 | 11.07 | 11.22 | 10.80 | 10.94 | 1,331,945 | -0.35(-3.10%) |
Sep 07, 2023 | 11.20 | 11.37 | 10.76 | 11.29 | 1,959,417 | -0.16(-1.40%) |
Sep 06, 2023 | 11.66 | 11.87 | 11.05 | 11.45 | 2,706,892 | -0.32(-2.72%) |
Sep 05, 2023 | 11.90 | 11.99 | 11.70 | 11.77 | 1,210,742 | -0.27(-2.24%) |
Sep 01, 2023 | 11.95 | 12.17 | 11.86 | 12.04 | 1,202,759 | +0.24(+2.03%) |
Aug 31, 2023 | 12.30 | 12.36 | 11.78 | 11.80 | 1,226,527 | -0.59(-4.76%) |
Aug 30, 2023 | 12.18 | 12.47 | 11.84 | 12.39 | 1,292,857 | +0.28(+2.31%) |
Aug 29, 2023 | 12.02 | 12.53 | 12.00 | 12.11 | 1,365,886 | +0.13(+1.09%) |
Aug 28, 2023 | 11.66 | 12.08 | 11.64 | 11.98 | 1,423,814 | +0.43(+3.72%) |
Aug 25, 2023 | 11.42 | 11.80 | 11.37 | 11.55 | 1,016,159 | +0.19(+1.67%) |
Aug 24, 2023 | 11.53 | 11.55 | 11.22 | 11.36 | 1,186,993 | -0.11(-0.96%) |
Aug 23, 2023 | 11.39 | 11.73 | 11.29 | 11.47 | 1,242,312 | -0.08(-0.69%) |
Aug 22, 2023 | 11.79 | 11.95 | 11.29 | 11.55 | 1,306,103 | -0.11(-0.94%) |
Aug 21, 2023 | 12.02 | 12.14 | 11.51 | 11.66 | 1,350,461 | -0.44(-3.64%) |
Aug 18, 2023 | 11.92 | 12.32 | 11.78 | 12.10 | 1,206,492 | +0.02(+0.17%) |
Aug 17, 2023 | 12.22 | 12.50 | 12.05 | 12.08 | 1,339,893 | -0.21(-1.71%) |
Aug 16, 2023 | 12.43 | 12.64 | 12.20 | 12.29 | 1,140,457 | -0.14(-1.13%) |
Aug 15, 2023 | 12.91 | 12.92 | 12.14 | 12.43 | 1,618,196 | -0.50(-3.87%) |
Aug 14, 2023 | 12.76 | 12.95 | 12.51 | 12.93 | 1,173,610 | -0.06(-0.46%) |
Aug 11, 2023 | 13.00 | 13.11 | 12.56 | 12.99 | 1,264,221 | -0.03(-0.23%) |
Aug 10, 2023 | 12.87 | 13.40 | 12.87 | 13.02 | 2,071,755 | +0.20(+1.56%) |
Aug 09, 2023 | 13.02 | 13.25 | 12.53 | 12.82 | 2,344,411 | -0.28(-2.14%) |
Aug 08, 2023 | 12.55 | 13.15 | 11.85 | 13.10 | 7,948,709 | -2.18(-14.27%) |
Aug 07, 2023 | 15.65 | 15.74 | 14.37 | 15.28 | 4,098,007 | -0.46(-2.92%) |
Aug 04, 2023 | 16.12 | 16.38 | 15.62 | 15.74 | 1,964,677 | -0.22(-1.38%) |
Aug 03, 2023 | 15.53 | 16.24 | 15.45 | 15.96 | 1,546,921 | +0.17(+1.08%) |
Aug 02, 2023 | 16.60 | 16.74 | 15.45 | 15.79 | 2,416,302 | -1.15(-6.79%) |
Aug 01, 2023 | 17.10 | 17.11 | 16.45 | 16.94 | 1,902,779 | -0.26(-1.51%) |
Jul 31, 2023 | 16.46 | 17.24 | 15.80 | 17.20 | 3,646,587 | +1.33(+8.38%) |
Jul 28, 2023 | 15.85 | 15.99 | 15.17 | 15.87 | 2,199,625 | +0.59(+3.90%) |
Jul 27, 2023 | 16.80 | 16.88 | 15.25 | 15.28 | 2,832,511 | -1.03(-6.29%) |
Jul 26, 2023 | 15.52 | 16.74 | 15.52 | 16.30 | 2,392,316 | +0.77(+4.96%) |
Jul 25, 2023 | 15.65 | 15.81 | 15.32 | 15.53 | 1,303,807 | +0.06(+0.39%) |
Jul 24, 2023 | 15.01 | 16.05 | 15.01 | 15.47 | 2,153,179 | +0.30(+1.98%) |
Jul 21, 2023 | 15.60 | 15.78 | 14.84 | 15.17 | 3,737,919 | -0.29(-1.88%) |
Jul 20, 2023 | 16.86 | 16.89 | 15.36 | 15.46 | 3,782,721 | -1.55(-9.11%) |
Jul 19, 2023 | 16.77 | 17.96 | 16.74 | 17.01 | 3,699,891 | +0.46(+2.78%) |
Jul 18, 2023 | 16.58 | 17.24 | 16.49 | 16.55 | 2,659,694 | -0.26(-1.55%) |
Jul 17, 2023 | 16.99 | 17.55 | 16.40 | 16.81 | 2,443,663 | -0.23(-1.35%) |
Jul 14, 2023 | 17.73 | 19.25 | 16.75 | 17.04 | 6,091,583 | -0.63(-3.57%) |
Jul 13, 2023 | 17.90 | 17.96 | 16.55 | 17.67 | 6,664,710 | +0.12(+0.68%) |
Jul 12, 2023 | 15.94 | 18.38 | 15.55 | 17.55 | 14,377,779 | +2.09(+13.52%) |
Jul 11, 2023 | 15.46 | 16.00 | 14.93 | 15.46 | 4,712,510 | +0.60(+4.04%) |
Jul 10, 2023 | 14.65 | 15.24 | 14.35 | 14.86 | 2,777,858 | +0.08(+0.54%) |
Jul 07, 2023 | 13.79 | 15.09 | 13.56 | 14.78 | 4,686,826 | +1.15(+8.44%) |
Jul 06, 2023 | 13.81 | 13.84 | 12.92 | 13.63 | 3,741,754 | -0.18(-1.30%) |
Jul 05, 2023 | 13.03 | 14.33 | 13.00 | 13.81 | 4,201,413 | +0.64(+4.86%) |
Jul 03, 2023 | 12.98 | 13.71 | 12.89 | 13.17 | 2,033,060 | +0.19(+1.46%) |
Jun 30, 2023 | 13.16 | 13.34 | 12.89 | 12.98 | 1,848,178 | +0.01(+0.08%) |
Jun 29, 2023 | 12.65 | 13.62 | 12.62 | 12.97 | 3,522,575 | +0.44(+3.51%) |
Jun 28, 2023 | 12.24 | 12.58 | 12.10 | 12.53 | 1,957,825 | +0.12(+0.97%) |
Jun 27, 2023 | 11.98 | 12.50 | 11.68 | 12.41 | 2,320,555 | +0.46(+3.85%) |
Jun 26, 2023 | 12.96 | 12.96 | 11.72 | 11.95 | 3,365,425 | -0.96(-7.44%) |
Jun 23, 2023 | 12.28 | 13.46 | 12.28 | 12.91 | 3,325,631 | +0.39(+3.12%) |
Jun 22, 2023 | 12.38 | 13.17 | 11.93 | 12.52 | 3,783,816 | +0.10(+0.81%) |
Jun 21, 2023 | 12.00 | 12.69 | 11.82 | 12.42 | 2,042,598 | +0.24(+1.97%) |
Jun 20, 2023 | 13.18 | 13.18 | 12.07 | 12.18 | 2,461,028 | -0.68(-5.29%) |
Jun 16, 2023 | 13.15 | 13.55 | 12.79 | 12.86 | 2,852,297 | -0.21(-1.61%) |
Jun 15, 2023 | 13.48 | 13.66 | 12.79 | 13.07 | 4,196,020 | -0.47(-3.47%) |
Jun 14, 2023 | 14.13 | 14.13 | 13.27 | 13.54 | 3,273,833 | -0.40(-2.87%) |
Jun 13, 2023 | 12.93 | 14.63 | 12.51 | 13.94 | 8,236,833 | +1.56(+12.60%) |
Jun 12, 2023 | 12.23 | 12.79 | 12.09 | 12.38 | 2,509,087 | +0.32(+2.65%) |
Jun 09, 2023 | 13.22 | 13.30 | 11.47 | 12.06 | 5,967,079 | -0.82(-6.37%) |
Jun 08, 2023 | 10.80 | 13.87 | 10.56 | 12.88 | 14,958,314 | +2.12(+19.70%) |
Jun 07, 2023 | 11.18 | 11.37 | 10.68 | 10.76 | 1,873,719 | -0.31(-2.80%) |
Jun 06, 2023 | 10.80 | 11.19 | 10.67 | 11.07 | 1,596,841 | +0.19(+1.75%) |
Jun 05, 2023 | 10.71 | 10.99 | 10.51 | 10.88 | 1,442,316 | +0.25(+2.35%) |
Jun 02, 2023 | 10.37 | 10.83 | 10.17 | 10.63 | 1,614,811 | +0.46(+4.52%) |
Jun 01, 2023 | 10.08 | 10.47 | 9.920 | 10.17 | 2,058,451 | +0.02(+0.20%) |
May 31, 2023 | 10.25 | 10.48 | 10.10 | 10.15 | 1,415,784 | -0.15(-1.46%) |
May 30, 2023 | 10.46 | 10.59 | 9.955 | 10.30 | 2,123,097 | -0.05(-0.48%) |
May 26, 2023 | 10.76 | 10.99 | 10.33 | 10.35 | 2,097,957 | -0.51(-4.70%) |
May 25, 2023 | 11.43 | 11.43 | 10.58 | 10.86 | 1,915,205 | -0.58(-5.07%) |
May 24, 2023 | 11.10 | 11.61 | 10.84 | 11.44 | 2,067,447 | +0.34(+3.06%) |
May 23, 2023 | 10.81 | 11.47 | 10.70 | 11.10 | 2,140,599 | +0.25(+2.30%) |
May 22, 2023 | 10.65 | 10.99 | 10.54 | 10.85 | 1,899,574 | +0.14(+1.31%) |
May 19, 2023 | 11.22 | 11.36 | 10.26 | 10.71 | 2,866,640 | -0.71(-6.22%) |
May 18, 2023 | 10.90 | 11.42 | 10.77 | 11.42 | 1,988,160 | +0.51(+4.67%) |
May 17, 2023 | 9.990 | 10.99 | 9.990 | 10.91 | 2,959,049 | +0.89(+8.88%) |
May 16, 2023 | 10.60 | 10.60 | 9.920 | 10.02 | 3,581,481 | -0.66(-6.18%) |
May 15, 2023 | 10.54 | 10.87 | 10.34 | 10.68 | 2,066,956 | +0.21(+2.01%) |
May 12, 2023 | 10.13 | 10.82 | 9.815 | 10.47 | 5,452,563 | +0.27(+2.65%) |
May 11, 2023 | 11.82 | 11.90 | 10.11 | 10.20 | 12,003,560 | -2.28(-18.27%) |
May 10, 2023 | 12.52 | 12.66 | 12.25 | 12.48 | 5,591,861 | +0.24(+1.96%) |
May 09, 2023 | 12.85 | 12.86 | 12.07 | 12.24 | 3,067,581 | -0.77(-5.92%) |
May 08, 2023 | 12.90 | 13.17 | 12.76 | 13.01 | 1,670,351 | +0.10(+0.77%) |
May 05, 2023 | 12.95 | 13.25 | 12.83 | 12.91 | 1,126,866 | +0.08(+0.62%) |
May 04, 2023 | 12.68 | 12.89 | 12.33 | 12.83 | 1,045,529 | +0.09(+0.71%) |
May 03, 2023 | 12.80 | 13.35 | 12.69 | 12.74 | 1,621,040 | -0.11(-0.86%) |
May 02, 2023 | 13.33 | 13.33 | 12.60 | 12.85 | 1,441,038 | -0.49(-3.67%) |
May 01, 2023 | 13.55 | 14.18 | 13.33 | 13.34 | 1,293,734 | -0.20(-1.48%) |
Apr 28, 2023 | 13.58 | 13.68 | 13.16 | 13.54 | 1,074,274 | -0.01(-0.07%) |
Apr 27, 2023 | 13.06 | 13.97 | 13.03 | 13.55 | 1,784,496 | +0.59(+4.55%) |
Apr 26, 2023 | 13.37 | 13.53 | 12.86 | 12.96 | 991,134 | -0.33(-2.48%) |
Apr 25, 2023 | 13.76 | 14.00 | 13.25 | 13.29 | 1,419,511 | -0.70(-5.00%) |
Apr 24, 2023 | 13.97 | 14.17 | 13.76 | 13.99 | 759,000 | -0.10(-0.71%) |
Apr 21, 2023 | 13.87 | 14.43 | 13.79 | 14.09 | 1,566,998 | +0.16(+1.15%) |
Apr 20, 2023 | 14.60 | 14.60 | 13.72 | 13.93 | 1,664,112 | -0.93(-6.26%) |
Apr 19, 2023 | 14.70 | 15.15 | 14.42 | 14.86 | 1,089,558 | +0.04(+0.27%) |
Apr 18, 2023 | 14.65 | 14.92 | 14.53 | 14.82 | 927,372 | +0.08(+0.54%) |
Apr 17, 2023 | 14.71 | 14.99 | 14.51 | 14.74 | 1,265,470 | -0.08(-0.54%) |
Apr 14, 2023 | 14.83 | 15.37 | 14.60 | 14.82 | 1,143,871 | -0.01(-0.07%) |
Apr 13, 2023 | 14.68 | 15.12 | 14.65 | 14.83 | 1,155,854 | +0.15(+1.02%) |
Apr 12, 2023 | 15.19 | 15.40 | 14.46 | 14.68 | 1,391,843 | -0.40(-2.65%) |
Apr 11, 2023 | 15.20 | 15.72 | 15.05 | 15.08 | 1,059,921 | -0.13(-0.85%) |
Apr 10, 2023 | 15.30 | 15.47 | 14.65 | 15.21 | 1,485,695 | -0.12(-0.78%) |
Apr 06, 2023 | 15.97 | 16.24 | 15.28 | 15.33 | 1,661,195 | -0.65(-4.07%) |
Apr 05, 2023 | 16.10 | 16.16 | 15.67 | 15.98 | 1,058,268 | -0.39(-2.38%) |
Apr 04, 2023 | 16.35 | 16.46 | 15.70 | 16.37 | 1,356,445 | +0.03(+0.18%) |
Apr 03, 2023 | 16.23 | 16.48 | 15.87 | 16.34 | 1,242,521 | +0.11(+0.68%) |
Mar 31, 2023 | 15.85 | 16.65 | 15.85 | 16.23 | 1,407,650 | +0.34(+2.14%) |
Mar 30, 2023 | 15.99 | 16.19 | 15.56 | 15.89 | 1,248,768 | +0.14(+0.89%) |
Mar 29, 2023 | 15.80 | 16.09 | 15.49 | 15.75 | 1,187,696 | +0.07(+0.45%) |
Mar 28, 2023 | 15.52 | 16.37 | 15.47 | 15.68 | 1,024,660 | -0.23(-1.48%) |
Mar 27, 2023 | 16.39 | 16.49 | 15.32 | 15.91 | 1,908,712 | -0.36(-2.18%) |
Mar 24, 2023 | 15.16 | 16.92 | 15.14 | 16.27 | 2,382,671 | +0.98(+6.41%) |
Mar 23, 2023 | 15.26 | 15.80 | 14.88 | 15.29 | 1,511,845 | +0.23(+1.53%) |
Mar 22, 2023 | 15.63 | 15.79 | 15.04 | 15.06 | 1,552,396 | -0.52(-3.34%) |
Mar 21, 2023 | 15.35 | 16.01 | 15.35 | 15.58 | 1,612,949 | +0.41(+2.70%) |
Mar 20, 2023 | 15.55 | 16.05 | 15.04 | 15.17 | 1,921,049 | -0.37(-2.38%) |
Mar 17, 2023 | 16.82 | 16.83 | 15.42 | 15.54 | 4,413,243 | -1.31(-7.77%) |
Mar 16, 2023 | 17.11 | 17.11 | 16.45 | 16.85 | 1,914,439 | -0.20(-1.17%) |
Mar 15, 2023 | 17.45 | 17.74 | 16.77 | 17.05 | 2,483,739 | -0.75(-4.21%) |
Mar 14, 2023 | 17.85 | 18.68 | 17.62 | 17.80 | 1,975,516 | +0.20(+1.14%) |
Mar 13, 2023 | 17.11 | 18.37 | 16.71 | 17.60 | 2,622,416 | +0.33(+1.91%) |
Mar 10, 2023 | 17.46 | 17.60 | 16.41 | 17.27 | 2,279,250 | -0.09(-0.52%) |
Mar 09, 2023 | 18.04 | 18.62 | 17.33 | 17.36 | 1,627,900 | -0.82(-4.51%) |
Mar 08, 2023 | 17.85 | 18.22 | 17.57 | 18.18 | 1,613,303 | +0.12(+0.66%) |
Mar 07, 2023 | 18.00 | 18.49 | 17.76 | 18.06 | 1,568,905 | -0.02(-0.11%) |
Mar 06, 2023 | 18.45 | 18.67 | 17.57 | 18.08 | 2,642,710 | -0.63(-3.37%) |
Mar 03, 2023 | 17.72 | 18.73 | 17.45 | 18.71 | 2,218,171 | +1.03(+5.83%) |
Mar 02, 2023 | 16.80 | 17.86 | 16.52 | 17.68 | 1,682,657 | +0.74(+4.37%) |
Mar 01, 2023 | 17.69 | 17.88 | 16.76 | 16.94 | 2,326,789 | -0.90(-5.04%) |
Feb 28, 2023 | 18.65 | 19.24 | 17.71 | 17.84 | 2,999,407 | -0.93(-4.95%) |
Feb 27, 2023 | 18.75 | 19.72 | 17.88 | 18.77 | 4,777,410 | -0.11(-0.58%) |
Feb 24, 2023 | 19.55 | 22.87 | 18.42 | 18.88 | 25,753,530 | +1.74(+10.15%) |
Feb 23, 2023 | 17.10 | 17.70 | 16.63 | 17.14 | 3,827,013 | +0.04(+0.23%) |
Feb 22, 2023 | 16.49 | 17.13 | 16.14 | 17.10 | 1,384,349 | +0.70(+4.27%) |
Feb 21, 2023 | 17.26 | 17.56 | 16.37 | 16.40 | 1,894,269 | -1.34(-7.55%) |
Feb 17, 2023 | 17.13 | 17.87 | 16.36 | 17.74 | 2,452,558 | +0.64(+3.74%) |
Feb 16, 2023 | 17.06 | 17.99 | 17.01 | 17.10 | 3,174,645 | -0.33(-1.89%) |
Feb 15, 2023 | 15.50 | 17.45 | 15.45 | 17.43 | 2,897,788 | +1.91(+12.31%) |
Feb 14, 2023 | 15.99 | 16.14 | 15.35 | 15.52 | 1,649,870 | -0.64(-3.96%) |
Feb 13, 2023 | 16.00 | 16.41 | 15.51 | 16.16 | 1,716,416 | +0.17(+1.06%) |
Feb 10, 2023 | 16.07 | 16.27 | 15.28 | 15.99 | 2,478,938 | -0.26(-1.60%) |
Feb 09, 2023 | 18.19 | 18.19 | 16.08 | 16.25 | 2,770,392 | -1.43(-8.09%) |
Feb 08, 2023 | 17.12 | 18.28 | 16.70 | 17.68 | 3,695,938 | +0.49(+2.85%) |
Feb 07, 2023 | 17.88 | 17.98 | 16.60 | 17.19 | 3,066,686 | -0.80(-4.45%) |
Feb 06, 2023 | 19.16 | 19.27 | 17.30 | 17.99 | 3,826,153 | -1.43(-7.36%) |
Feb 03, 2023 | 19.45 | 20.88 | 19.23 | 19.42 | 2,902,400 | -0.80(-3.96%) |
Feb 02, 2023 | 18.00 | 21.35 | 17.90 | 20.22 | 9,201,550 | +3.25(+19.15%) |
Feb 01, 2023 | 16.40 | 16.99 | 15.60 | 16.97 | 2,843,859 | +0.54(+3.29%) |
Jan 31, 2023 | 16.58 | 16.76 | 15.85 | 16.43 | 2,542,072 | -0.02(-0.12%) |
Jan 30, 2023 | 18.01 | 18.29 | 16.42 | 16.45 | 4,340,156 | -2.06(-11.13%) |
Jan 27, 2023 | 16.22 | 20.40 | 16.20 | 18.51 | 7,112,088 | +2.32(+14.33%) |
Jan 26, 2023 | 16.28 | 16.80 | 15.90 | 16.19 | 1,409,084 | +0.06(+0.37%) |
Jan 25, 2023 | 15.77 | 16.27 | 15.36 | 16.13 | 1,417,149 | +0.15(+0.94%) |
Jan 24, 2023 | 16.68 | 17.02 | 15.86 | 15.98 | 2,109,400 | -0.85(-5.05%) |
Jan 23, 2023 | 15.18 | 17.10 | 15.03 | 16.83 | 3,460,432 | +1.71(+11.31%) |
Jan 20, 2023 | 14.42 | 15.48 | 14.07 | 15.12 | 2,047,573 | +0.86(+6.03%) |
Jan 19, 2023 | 14.36 | 14.49 | 13.97 | 14.26 | 1,591,834 | -0.32(-2.19%) |
Jan 18, 2023 | 15.90 | 15.99 | 14.55 | 14.58 | 2,160,422 | -1.13(-7.19%) |
Jan 17, 2023 | 15.65 | 15.88 | 15.24 | 15.71 | 1,552,904 | -0.22(-1.38%) |
Jan 13, 2023 | 16.36 | 17.28 | 15.80 | 15.93 | 3,523,061 | -0.59(-3.57%) |
Jan 12, 2023 | 16.15 | 16.66 | 15.09 | 16.52 | 2,776,124 | +0.60(+3.77%) |
Jan 11, 2023 | 14.75 | 16.08 | 14.57 | 15.92 | 3,302,780 | +1.31(+8.97%) |
Jan 10, 2023 | 14.15 | 15.32 | 14.11 | 14.61 | 2,171,362 | +0.57(+4.06%) |
Jan 09, 2023 | 14.30 | 14.53 | 13.80 | 14.04 | 1,915,419 | +0.26(+1.92%) |
Jan 06, 2023 | 13.02 | 14.03 | 12.84 | 13.78 | 2,170,823 | +0.78(+5.96%) |
Jan 05, 2023 | 12.88 | 13.25 | 12.47 | 13.00 | 2,016,225 | +0.13(+1.01%) |
Jan 04, 2023 | 12.50 | 13.16 | 12.39 | 12.87 | 1,837,454 | +0.49(+3.96%) |