Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.46 | 34.31 | 32.00 | 32.97 | 380,669 | +0.27(+0.83%) |
Jan 30, 2024 | 33.34 | 33.34 | 31.99 | 32.70 | 251,188 | -0.93(-2.77%) |
Jan 29, 2024 | 31.93 | 33.66 | 31.05 | 33.63 | 352,161 | +1.91(+6.02%) |
Jan 26, 2024 | 32.90 | 33.42 | 31.50 | 31.72 | 263,386 | -1.17(-3.56%) |
Jan 25, 2024 | 32.69 | 33.73 | 32.46 | 32.89 | 283,992 | +0.69(+2.14%) |
Jan 24, 2024 | 34.97 | 34.98 | 32.05 | 32.20 | 311,353 | -2.43(-7.02%) |
Jan 23, 2024 | 34.59 | 34.83 | 33.67 | 34.63 | 395,700 | +0.49(+1.44%) |
Jan 22, 2024 | 33.00 | 34.96 | 33.00 | 34.14 | 375,333 | +1.37(+4.18%) |
Jan 19, 2024 | 32.36 | 33.37 | 31.64 | 32.77 | 297,424 | +0.50(+1.55%) |
Jan 18, 2024 | 32.76 | 32.76 | 31.27 | 32.27 | 262,142 | -0.18(-0.55%) |
Jan 17, 2024 | 31.55 | 33.34 | 30.67 | 32.45 | 362,680 | +0.17(+0.53%) |
Jan 16, 2024 | 32.62 | 32.98 | 30.95 | 32.28 | 332,197 | -0.87(-2.62%) |
Jan 12, 2024 | 32.35 | 33.65 | 31.99 | 33.15 | 347,287 | +1.13(+3.53%) |
Jan 11, 2024 | 33.74 | 33.77 | 31.89 | 32.02 | 702,530 | -2.18(-6.37%) |
Jan 10, 2024 | 32.81 | 34.23 | 32.09 | 34.20 | 502,079 | +1.25(+3.79%) |
Jan 09, 2024 | 32.03 | 33.42 | 31.17 | 32.95 | 337,472 | +0.30(+0.92%) |
Jan 08, 2024 | 30.90 | 32.67 | 30.39 | 32.65 | 279,843 | +1.42(+4.55%) |
Jan 05, 2024 | 30.67 | 31.64 | 29.63 | 31.23 | 153,201 | -0.06(-0.19%) |
Jan 04, 2024 | 31.33 | 31.77 | 29.91 | 31.29 | 279,014 | -0.08(-0.26%) |
Jan 03, 2024 | 32.69 | 32.76 | 30.91 | 31.37 | 260,119 | -1.72(-5.20%) |
Jan 02, 2024 | 31.58 | 34.12 | 30.66 | 33.09 | 366,751 | +1.56(+4.95%) |
Dec 29, 2023 | 32.83 | 32.83 | 31.16 | 31.53 | 363,422 | -1.44(-4.37%) |
Dec 28, 2023 | 32.81 | 33.63 | 32.68 | 32.97 | 391,205 | +0.22(+0.67%) |
Dec 27, 2023 | 33.27 | 33.72 | 32.02 | 32.75 | 247,490 | -0.05(-0.15%) |
Dec 26, 2023 | 32.18 | 33.16 | 32.06 | 32.80 | 216,120 | +1.10(+3.47%) |
Dec 22, 2023 | 31.73 | 32.62 | 31.29 | 31.70 | 271,431 | +0.42(+1.34%) |
Dec 21, 2023 | 31.53 | 32.19 | 30.96 | 31.28 | 283,000 | +0.51(+1.66%) |
Dec 20, 2023 | 32.71 | 33.07 | 30.68 | 30.77 | 692,751 | -1.64(-5.06%) |
Dec 19, 2023 | 29.27 | 32.50 | 29.12 | 32.41 | 655,968 | +3.74(+13.04%) |
Dec 18, 2023 | 28.91 | 29.43 | 27.67 | 28.67 | 449,328 | -0.21(-0.73%) |
Dec 15, 2023 | 28.35 | 28.95 | 27.70 | 28.88 | 809,329 | +0.84(+3.00%) |
Dec 14, 2023 | 26.29 | 28.32 | 26.29 | 28.04 | 584,714 | +2.09(+8.05%) |
Dec 13, 2023 | 24.58 | 26.33 | 24.00 | 25.95 | 569,665 | +2.61(+11.18%) |
Dec 12, 2023 | 23.38 | 23.61 | 22.35 | 23.34 | 294,629 | -0.05(-0.21%) |
Dec 11, 2023 | 23.71 | 23.71 | 22.99 | 23.39 | 266,251 | -0.40(-1.68%) |
Dec 08, 2023 | 24.40 | 24.70 | 23.75 | 23.79 | 329,477 | -0.23(-0.96%) |
Dec 07, 2023 | 23.50 | 24.23 | 23.19 | 24.02 | 241,560 | +0.58(+2.47%) |
Dec 06, 2023 | 23.16 | 24.19 | 22.70 | 23.44 | 1,410,750 | +0.48(+2.09%) |
Dec 05, 2023 | 23.83 | 23.84 | 22.85 | 22.96 | 259,792 | -1.03(-4.29%) |
Dec 04, 2023 | 24.78 | 25.30 | 23.56 | 23.99 | 264,903 | -0.88(-3.54%) |
Dec 01, 2023 | 23.54 | 25.25 | 23.02 | 24.87 | 304,330 | +0.93(+3.88%) |
Nov 30, 2023 | 24.54 | 25.29 | 23.71 | 23.94 | 294,203 | -0.30(-1.24%) |
Nov 29, 2023 | 26.00 | 26.48 | 24.00 | 24.24 | 300,581 | -1.28(-5.02%) |
Nov 28, 2023 | 25.76 | 25.76 | 24.25 | 25.52 | 460,765 | -0.28(-1.09%) |
Nov 27, 2023 | 24.60 | 26.26 | 23.97 | 25.80 | 763,957 | +1.89(+7.90%) |
Nov 24, 2023 | 23.26 | 24.02 | 23.15 | 23.91 | 154,663 | +0.38(+1.61%) |
Nov 22, 2023 | 23.35 | 23.84 | 23.12 | 23.53 | 229,542 | +0.59(+2.57%) |
Nov 21, 2023 | 24.08 | 24.34 | 22.88 | 22.94 | 285,269 | -1.44(-5.91%) |
Nov 20, 2023 | 24.87 | 26.71 | 24.19 | 24.38 | 630,223 | -0.61(-2.44%) |
Nov 17, 2023 | 22.74 | 25.38 | 22.59 | 24.99 | 663,000 | +2.81(+12.67%) |
Nov 16, 2023 | 23.05 | 23.71 | 21.67 | 22.18 | 626,023 | -0.34(-1.51%) |
Nov 15, 2023 | 22.98 | 26.50 | 22.46 | 22.52 | 1,653,884 | +3.12(+16.08%) |
Nov 14, 2023 | 19.10 | 20.27 | 18.72 | 19.40 | 653,675 | +1.69(+9.54%) |
Nov 13, 2023 | 18.89 | 18.90 | 17.52 | 17.71 | 660,933 | -1.45(-7.57%) |
Nov 10, 2023 | 18.78 | 19.40 | 18.33 | 19.16 | 315,537 | +0.26(+1.38%) |
Nov 09, 2023 | 19.61 | 19.74 | 18.62 | 18.90 | 437,121 | -0.50(-2.58%) |
Nov 08, 2023 | 19.52 | 19.68 | 19.02 | 19.40 | 415,025 | -0.19(-0.97%) |
Nov 07, 2023 | 18.44 | 19.90 | 18.37 | 19.59 | 389,797 | +1.17(+6.35%) |
Nov 06, 2023 | 19.59 | 19.86 | 18.21 | 18.42 | 384,557 | -1.16(-5.92%) |
Nov 03, 2023 | 18.99 | 19.99 | 18.99 | 19.58 | 441,760 | +0.97(+5.21%) |
Nov 02, 2023 | 18.86 | 18.95 | 18.26 | 18.61 | 359,609 | -0.16(-0.85%) |
Nov 01, 2023 | 19.27 | 19.27 | 18.29 | 18.77 | 347,409 | -0.33(-1.73%) |
Oct 31, 2023 | 18.55 | 19.51 | 18.32 | 19.10 | 288,767 | +0.44(+2.36%) |
Oct 30, 2023 | 18.46 | 19.14 | 18.46 | 18.66 | 304,428 | +0.25(+1.36%) |
Oct 27, 2023 | 19.37 | 19.37 | 18.31 | 18.41 | 334,526 | -0.82(-4.26%) |
Oct 26, 2023 | 18.78 | 19.44 | 18.29 | 19.23 | 322,906 | +0.30(+1.58%) |
Oct 25, 2023 | 19.77 | 19.77 | 18.78 | 18.93 | 376,883 | -0.93(-4.68%) |
Oct 24, 2023 | 19.55 | 20.33 | 19.55 | 19.86 | 330,582 | +0.53(+2.74%) |
Oct 23, 2023 | 20.01 | 20.45 | 19.33 | 19.33 | 354,160 | -0.85(-4.21%) |
Oct 20, 2023 | 20.66 | 21.05 | 20.18 | 20.18 | 209,701 | -0.42(-2.04%) |
Oct 19, 2023 | 21.50 | 21.50 | 20.35 | 20.60 | 256,489 | -0.79(-3.69%) |
Oct 18, 2023 | 22.04 | 22.42 | 21.06 | 21.39 | 320,065 | -1.08(-4.81%) |
Oct 17, 2023 | 22.47 | 23.64 | 22.30 | 22.47 | 282,542 | -0.19(-0.84%) |
Oct 16, 2023 | 22.84 | 23.25 | 22.29 | 22.66 | 344,454 | -0.26(-1.13%) |
Oct 13, 2023 | 23.52 | 23.88 | 22.61 | 22.92 | 314,365 | -0.46(-1.97%) |
Oct 12, 2023 | 24.02 | 24.16 | 22.75 | 23.38 | 284,860 | -0.77(-3.19%) |
Oct 11, 2023 | 24.80 | 25.48 | 23.95 | 24.15 | 221,834 | -0.65(-2.62%) |
Oct 10, 2023 | 24.58 | 25.52 | 24.51 | 24.80 | 248,932 | +0.28(+1.14%) |
Oct 09, 2023 | 24.71 | 24.80 | 24.02 | 24.52 | 230,938 | -0.58(-2.31%) |
Oct 06, 2023 | 24.93 | 25.36 | 24.51 | 25.10 | 184,809 | -0.31(-1.22%) |
Oct 05, 2023 | 25.07 | 25.71 | 24.38 | 25.41 | 285,681 | +0.28(+1.11%) |
Oct 04, 2023 | 24.57 | 25.43 | 24.35 | 25.13 | 297,104 | +0.64(+2.61%) |
Oct 03, 2023 | 25.60 | 25.60 | 24.37 | 24.49 | 255,883 | -1.17(-4.56%) |
Oct 02, 2023 | 25.53 | 26.45 | 25.22 | 25.66 | 348,653 | +0.11(+0.43%) |
Sep 29, 2023 | 25.71 | 26.17 | 25.12 | 25.55 | 468,455 | +0.11(+0.43%) |
Sep 28, 2023 | 27.11 | 27.11 | 25.12 | 25.44 | 389,638 | -1.76(-6.47%) |
Sep 27, 2023 | 26.93 | 27.72 | 26.85 | 27.20 | 241,070 | +0.47(+1.76%) |
Sep 26, 2023 | 26.73 | 27.89 | 26.18 | 26.73 | 282,467 | +0.48(+1.83%) |
Sep 25, 2023 | 27.09 | 26.99 | 26.21 | 26.25 | 333,862 | -0.99(-3.63%) |
Sep 22, 2023 | 27.13 | 27.70 | 26.62 | 27.24 | 336,287 | +0.32(+1.19%) |
Sep 21, 2023 | 26.18 | 27.26 | 25.95 | 26.92 | 311,934 | +0.41(+1.55%) |
Sep 20, 2023 | 28.14 | 28.27 | 26.49 | 26.51 | 287,999 | -1.36(-4.88%) |
Sep 19, 2023 | 27.08 | 28.65 | 26.75 | 27.87 | 487,557 | +0.74(+2.73%) |
Sep 18, 2023 | 28.76 | 29.12 | 27.00 | 27.13 | 514,356 | -1.41(-4.94%) |
Sep 15, 2023 | 29.43 | 29.43 | 28.00 | 28.54 | 1,081,311 | -0.85(-2.89%) |
Sep 14, 2023 | 29.38 | 29.86 | 28.93 | 29.39 | 266,176 | +0.20(+0.69%) |
Sep 13, 2023 | 30.41 | 30.69 | 29.08 | 29.19 | 450,748 | -1.24(-4.07%) |
Sep 12, 2023 | 31.32 | 31.62 | 30.04 | 30.43 | 311,971 | -1.10(-3.49%) |
Sep 11, 2023 | 31.66 | 32.53 | 31.26 | 31.53 | 377,223 | -0.03(-0.10%) |
Sep 08, 2023 | 30.97 | 32.98 | 30.68 | 31.56 | 337,532 | +0.56(+1.81%) |
Sep 07, 2023 | 31.69 | 31.90 | 30.13 | 31.00 | 398,410 | -1.08(-3.37%) |
Sep 06, 2023 | 31.01 | 32.11 | 30.51 | 32.08 | 334,996 | +1.03(+3.32%) |
Sep 05, 2023 | 32.00 | 33.13 | 30.93 | 31.05 | 411,713 | -0.69(-2.17%) |
Sep 01, 2023 | 30.70 | 32.00 | 30.56 | 31.74 | 316,352 | +1.39(+4.58%) |
Aug 31, 2023 | 31.40 | 31.47 | 30.32 | 30.35 | 262,123 | -1.14(-3.62%) |
Aug 30, 2023 | 31.89 | 32.03 | 31.35 | 31.49 | 392,300 | -0.16(-0.51%) |
Aug 29, 2023 | 31.44 | 31.82 | 31.00 | 31.65 | 316,535 | +0.11(+0.35%) |
Aug 28, 2023 | 31.69 | 32.49 | 31.25 | 31.54 | 156,856 | +0.12(+0.38%) |
Aug 25, 2023 | 31.05 | 31.61 | 30.32 | 31.42 | 224,836 | +0.57(+1.85%) |
Aug 24, 2023 | 33.03 | 33.03 | 30.74 | 30.85 | 292,530 | -1.82(-5.57%) |
Aug 23, 2023 | 32.70 | 33.98 | 32.54 | 32.67 | 379,597 | +0.06(+0.18%) |
Aug 22, 2023 | 31.29 | 33.34 | 31.21 | 32.61 | 459,588 | +1.45(+4.65%) |
Aug 21, 2023 | 29.66 | 31.25 | 29.20 | 31.16 | 433,493 | +1.59(+5.38%) |
Aug 18, 2023 | 27.07 | 29.80 | 26.99 | 29.57 | 530,929 | +1.55(+5.53%) |
Aug 17, 2023 | 28.72 | 28.88 | 27.69 | 28.02 | 477,345 | -0.15(-0.53%) |
Aug 16, 2023 | 29.63 | 29.79 | 28.02 | 28.17 | 427,612 | -1.77(-5.91%) |
Aug 15, 2023 | 29.30 | 30.20 | 28.65 | 29.94 | 498,269 | +0.40(+1.35%) |
Aug 14, 2023 | 27.05 | 29.59 | 26.76 | 29.54 | 825,899 | +1.77(+6.37%) |
Aug 11, 2023 | 28.90 | 29.19 | 27.66 | 27.77 | 355,111 | -1.53(-5.22%) |
Aug 10, 2023 | 28.50 | 29.98 | 27.97 | 29.30 | 716,729 | +0.88(+3.10%) |
Aug 09, 2023 | 25.72 | 29.34 | 25.54 | 28.42 | 599,589 | +2.69(+10.45%) |
Aug 08, 2023 | 28.27 | 28.48 | 25.06 | 25.73 | 1,275,793 | -6.12(-19.22%) |
Aug 07, 2023 | 32.09 | 32.24 | 31.30 | 31.85 | 798,210 | -0.30(-0.93%) |
Aug 04, 2023 | 32.91 | 33.15 | 31.90 | 32.15 | 324,412 | -0.62(-1.89%) |
Aug 03, 2023 | 33.86 | 34.44 | 32.76 | 32.77 | 315,211 | -1.37(-4.01%) |
Aug 02, 2023 | 34.28 | 34.51 | 33.52 | 34.14 | 333,991 | -0.78(-2.23%) |
Aug 01, 2023 | 35.36 | 35.99 | 34.32 | 34.92 | 380,160 | -0.04(-0.11%) |
Jul 31, 2023 | 34.30 | 35.34 | 33.95 | 34.96 | 246,725 | +0.62(+1.81%) |
Jul 28, 2023 | 34.33 | 35.34 | 34.13 | 34.34 | 383,358 | +0.83(+2.48%) |
Jul 27, 2023 | 34.92 | 34.92 | 33.11 | 33.51 | 338,205 | -1.22(-3.51%) |
Jul 26, 2023 | 36.25 | 36.46 | 34.40 | 34.73 | 332,562 | -1.67(-4.59%) |
Jul 25, 2023 | 35.58 | 36.91 | 35.40 | 36.40 | 454,983 | +0.74(+2.08%) |
Jul 24, 2023 | 34.59 | 35.80 | 34.40 | 35.66 | 538,342 | +1.82(+5.38%) |
Jul 21, 2023 | 34.51 | 35.00 | 33.75 | 33.84 | 428,892 | -0.36(-1.05%) |
Jul 20, 2023 | 35.20 | 35.48 | 33.68 | 34.20 | 415,241 | -1.30(-3.66%) |
Jul 19, 2023 | 37.49 | 37.75 | 35.23 | 35.50 | 357,439 | -1.85(-4.95%) |
Jul 18, 2023 | 36.50 | 37.53 | 36.01 | 37.35 | 576,323 | +0.70(+1.91%) |
Jul 17, 2023 | 36.24 | 37.50 | 35.70 | 36.65 | 701,424 | +1.21(+3.41%) |
Jul 14, 2023 | 31.70 | 36.23 | 31.70 | 35.44 | 1,349,635 | +4.63(+15.03%) |
Jul 13, 2023 | 31.00 | 31.47 | 30.49 | 30.81 | 239,136 | -0.18(-0.58%) |
Jul 12, 2023 | 30.64 | 31.77 | 30.38 | 30.99 | 568,887 | +0.73(+2.41%) |
Jul 11, 2023 | 31.42 | 31.42 | 30.14 | 30.26 | 277,243 | -1.02(-3.26%) |
Jul 10, 2023 | 29.32 | 31.32 | 28.81 | 31.28 | 455,067 | +1.92(+6.54%) |
Jul 07, 2023 | 29.24 | 29.98 | 29.00 | 29.36 | 542,996 | +0.28(+0.96%) |
Jul 06, 2023 | 28.01 | 29.18 | 27.60 | 29.08 | 335,615 | +0.73(+2.57%) |
Jul 05, 2023 | 27.88 | 29.24 | 27.70 | 28.35 | 439,737 | -0.31(-1.08%) |
Jul 03, 2023 | 28.61 | 29.39 | 28.43 | 28.66 | 273,085 | -0.02(-0.07%) |
Jun 30, 2023 | 27.44 | 29.88 | 26.98 | 28.68 | 602,860 | +2.10(+7.90%) |
Jun 29, 2023 | 25.96 | 26.74 | 25.63 | 26.58 | 408,867 | +0.59(+2.27%) |
Jun 28, 2023 | 24.91 | 26.03 | 24.50 | 25.99 | 374,177 | +1.09(+4.38%) |
Jun 27, 2023 | 24.86 | 25.27 | 24.56 | 24.90 | 346,219 | +0.29(+1.18%) |
Jun 26, 2023 | 23.91 | 25.14 | 23.52 | 24.61 | 435,360 | +0.67(+2.80%) |
Jun 23, 2023 | 24.50 | 24.72 | 23.87 | 23.94 | 1,241,516 | -0.69(-2.80%) |
Jun 22, 2023 | 25.02 | 25.14 | 24.14 | 24.63 | 390,066 | -0.38(-1.52%) |
Jun 21, 2023 | 25.81 | 26.00 | 24.84 | 25.01 | 290,359 | -1.09(-4.18%) |
Jun 20, 2023 | 26.01 | 26.54 | 25.52 | 26.10 | 356,267 | -0.09(-0.34%) |
Jun 16, 2023 | 27.83 | 27.83 | 26.03 | 26.19 | 706,832 | -1.29(-4.69%) |
Jun 15, 2023 | 27.73 | 28.07 | 27.25 | 27.48 | 235,080 | -1.04(-3.65%) |
May 08, 2023 | 27.29 | 28.75 | 26.75 | 28.52 | 555,209 | +1.42(+5.24%) |
May 05, 2023 | 27.09 | 27.16 | 26.27 | 27.10 | 424,748 | +0.52(+1.96%) |
May 04, 2023 | 26.25 | 26.75 | 25.05 | 26.58 | 391,760 | +0.10(+0.38%) |
May 03, 2023 | 25.44 | 26.76 | 25.29 | 26.48 | 425,415 | +1.18(+4.66%) |
May 02, 2023 | 26.03 | 26.25 | 25.02 | 25.30 | 456,203 | -0.82(-3.14%) |
May 01, 2023 | 26.57 | 26.58 | 25.35 | 26.12 | 460,687 | -0.50(-1.88%) |
Apr 28, 2023 | 25.74 | 27.15 | 25.43 | 26.62 | 310,985 | +0.69(+2.66%) |
Apr 27, 2023 | 26.91 | 27.59 | 25.88 | 25.93 | 307,697 | -0.72(-2.70%) |
Apr 26, 2023 | 28.11 | 28.34 | 26.42 | 26.65 | 290,473 | -1.43(-5.09%) |
Apr 25, 2023 | 28.46 | 28.79 | 27.95 | 28.08 | 395,939 | -0.42(-1.47%) |
Apr 24, 2023 | 27.72 | 28.68 | 27.41 | 28.50 | 526,879 | +0.82(+2.96%) |
Apr 21, 2023 | 27.00 | 28.21 | 26.93 | 27.68 | 404,782 | +0.81(+3.02%) |
Apr 20, 2023 | 27.52 | 28.02 | 26.85 | 26.87 | 402,008 | -1.10(-3.94%) |
Apr 19, 2023 | 27.48 | 28.38 | 27.22 | 27.97 | 466,447 | +0.09(+0.32%) |
Apr 18, 2023 | 27.80 | 28.31 | 26.90 | 27.88 | 439,667 | +0.23(+0.83%) |
Apr 17, 2023 | 28.03 | 28.75 | 27.62 | 27.65 | 666,228 | +0.08(+0.29%) |
Apr 14, 2023 | 28.19 | 28.44 | 26.94 | 27.57 | 520,981 | -0.77(-2.72%) |
Apr 13, 2023 | 26.88 | 29.10 | 26.88 | 28.34 | 841,793 | +2.09(+7.96%) |
Apr 12, 2023 | 27.32 | 27.78 | 26.18 | 26.25 | 523,798 | -0.72(-2.67%) |
Apr 11, 2023 | 24.63 | 27.24 | 24.63 | 26.97 | 636,495 | +2.03(+8.14%) |
Apr 10, 2023 | 26.06 | 26.68 | 24.88 | 24.94 | 550,460 | -1.18(-4.52%) |
Apr 06, 2023 | 26.18 | 26.45 | 25.35 | 26.12 | 478,341 | -0.09(-0.34%) |
Apr 05, 2023 | 27.01 | 27.26 | 25.41 | 26.21 | 735,325 | -0.82(-3.03%) |
Apr 04, 2023 | 25.79 | 27.14 | 25.02 | 27.03 | 692,866 | +1.33(+5.18%) |
Apr 03, 2023 | 23.56 | 26.16 | 23.56 | 25.70 | 763,953 | +1.73(+7.22%) |
Mar 31, 2023 | 20.87 | 24.24 | 20.52 | 23.97 | 1,069,584 | +3.33(+16.13%) |
Mar 30, 2023 | 19.96 | 22.98 | 19.71 | 20.64 | 1,359,829 | +0.47(+2.33%) |
Mar 29, 2023 | 19.30 | 20.74 | 17.80 | 20.17 | 4,928,075 | +4.67(+30.13%) |
Mar 28, 2023 | 15.80 | 15.94 | 15.32 | 15.50 | 275,753 | -0.35(-2.21%) |
Mar 27, 2023 | 15.75 | 15.99 | 15.46 | 15.85 | 219,863 | +0.15(+0.96%) |
Mar 24, 2023 | 14.92 | 15.94 | 14.62 | 15.70 | 232,581 | +0.60(+3.97%) |
Mar 23, 2023 | 14.92 | 15.41 | 14.67 | 15.10 | 240,443 | +0.38(+2.58%) |
Mar 22, 2023 | 15.33 | 15.41 | 14.65 | 14.72 | 281,370 | -0.68(-4.42%) |
Mar 21, 2023 | 15.51 | 15.85 | 15.26 | 15.40 | 201,366 | +0.05(+0.33%) |
Mar 20, 2023 | 15.35 | 15.59 | 14.87 | 15.35 | 219,776 | -0.04(-0.26%) |
Mar 17, 2023 | 15.74 | 15.74 | 15.02 | 15.39 | 662,092 | -0.49(-3.09%) |
Mar 16, 2023 | 15.81 | 16.20 | 15.39 | 15.88 | 186,906 | -0.06(-0.38%) |
Mar 15, 2023 | 15.37 | 16.05 | 15.37 | 15.94 | 195,472 | +0.14(+0.89%) |
Mar 14, 2023 | 15.84 | 16.12 | 15.38 | 15.80 | 286,439 | +0.29(+1.87%) |
Mar 13, 2023 | 14.50 | 15.85 | 14.50 | 15.51 | 340,120 | +0.77(+5.22%) |
Mar 10, 2023 | 15.10 | 15.23 | 14.21 | 14.74 | 567,212 | -0.39(-2.58%) |
Mar 09, 2023 | 16.33 | 16.44 | 14.84 | 15.13 | 411,786 | -1.20(-7.35%) |
Mar 08, 2023 | 16.06 | 16.49 | 15.78 | 16.33 | 331,255 | +0.32(+2.00%) |
Mar 07, 2023 | 15.74 | 16.17 | 15.47 | 16.01 | 202,713 | +0.17(+1.07%) |
Mar 06, 2023 | 16.51 | 16.54 | 15.60 | 15.84 | 239,492 | -0.64(-3.88%) |
Mar 03, 2023 | 15.93 | 16.62 | 15.47 | 16.48 | 184,658 | +0.57(+3.58%) |
Mar 02, 2023 | 16.08 | 16.11 | 15.35 | 15.91 | 319,250 | -0.39(-2.39%) |
Mar 01, 2023 | 16.12 | 16.63 | 15.54 | 16.30 | 346,599 | +0.05(+0.31%) |
Feb 28, 2023 | 15.82 | 16.34 | 15.76 | 16.25 | 456,192 | +0.16(+0.99%) |
Feb 27, 2023 | 16.17 | 16.40 | 15.85 | 16.09 | 387,188 | -0.08(-0.49%) |
Feb 24, 2023 | 17.07 | 17.12 | 16.00 | 16.17 | 508,379 | -1.17(-6.75%) |
Feb 23, 2023 | 17.75 | 17.75 | 16.97 | 17.34 | 220,575 | -0.24(-1.37%) |
Feb 22, 2023 | 17.50 | 17.96 | 17.39 | 17.58 | 310,573 | +0.11(+0.63%) |
Feb 21, 2023 | 18.03 | 18.30 | 17.40 | 17.47 | 403,046 | -1.00(-5.41%) |
Feb 17, 2023 | 17.92 | 18.55 | 17.64 | 18.47 | 288,107 | +0.50(+2.78%) |
Feb 16, 2023 | 18.23 | 18.46 | 17.80 | 17.97 | 216,116 | -0.56(-3.02%) |
Feb 15, 2023 | 18.52 | 18.70 | 18.21 | 18.53 | 224,438 | -0.14(-0.75%) |
Feb 14, 2023 | 18.81 | 19.29 | 17.97 | 18.67 | 353,817 | -0.30(-1.58%) |
Feb 13, 2023 | 19.30 | 19.31 | 18.34 | 18.97 | 286,306 | -0.17(-0.89%) |
Feb 10, 2023 | 18.67 | 19.26 | 18.51 | 19.14 | 336,703 | +0.18(+0.95%) |
Feb 09, 2023 | 19.79 | 19.93 | 18.77 | 18.96 | 307,583 | -0.63(-3.22%) |
Feb 08, 2023 | 20.84 | 21.08 | 19.22 | 19.59 | 381,453 | -1.46(-6.94%) |
Feb 07, 2023 | 21.09 | 21.40 | 20.27 | 21.05 | 414,466 | -0.19(-0.89%) |
Feb 06, 2023 | 21.75 | 22.80 | 21.21 | 21.24 | 426,348 | -0.73(-3.32%) |
Feb 03, 2023 | 22.35 | 23.17 | 21.94 | 21.97 | 367,286 | -0.94(-4.10%) |
Feb 02, 2023 | 22.70 | 23.02 | 21.93 | 22.91 | 436,504 | +0.87(+3.95%) |