Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.45 | 14.45 | 13.73 | 13.79 | 3,424 | -0.67(-4.61%) |
Jan 30, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 561 | -0.01(-0.07%) |
Jan 29, 2024 | 14.56 | 14.56 | 14.20 | 14.47 | 2,774 | -0.10(-0.68%) |
Jan 26, 2024 | 14.17 | 14.57 | 14.16 | 14.57 | 4,954 | +0.00(+0.00%) |
Jan 25, 2024 | 14.64 | 14.64 | 14.57 | 14.57 | 2,660 | +0.19(+1.31%) |
Jan 24, 2024 | 14.37 | 14.73 | 14.23 | 14.38 | 4,571 | +0.25(+1.76%) |
Jan 23, 2024 | 13.92 | 14.24 | 13.86 | 14.13 | 7,411 | +0.35(+2.52%) |
Jan 22, 2024 | 13.60 | 14.03 | 13.51 | 13.78 | 7,030 | +0.22(+1.61%) |
Jan 19, 2024 | 13.54 | 13.56 | 13.23 | 13.56 | 2,745 | -0.12(-0.87%) |
Jan 18, 2024 | 13.52 | 14.14 | 13.43 | 13.68 | 5,118 | +0.20(+1.47%) |
Jan 17, 2024 | 13.53 | 13.81 | 12.98 | 13.48 | 12,480 | -0.44(-3.14%) |
Jan 16, 2024 | 14.53 | 14.52 | 13.92 | 13.92 | 13,039 | -0.50(-3.45%) |
Jan 12, 2024 | 14.15 | 14.68 | 14.08 | 14.42 | 5,989 | +0.20(+1.40%) |
Jan 11, 2024 | 14.32 | 14.49 | 14.13 | 14.22 | 5,151 | -0.38(-2.59%) |
Jan 10, 2024 | 14.62 | 14.62 | 14.47 | 14.60 | 2,593 | -0.11(-0.74%) |
Jan 09, 2024 | 14.90 | 14.91 | 14.69 | 14.70 | 3,574 | -0.49(-3.21%) |
Jan 08, 2024 | 15.66 | 15.66 | 15.11 | 15.19 | 7,774 | -0.26(-1.67%) |
Jan 05, 2024 | 14.05 | 15.60 | 14.05 | 15.45 | 68,365 | +1.47(+10.53%) |
Jan 04, 2024 | 14.22 | 14.73 | 13.97 | 13.98 | 6,576 | -0.38(-2.63%) |
Jan 03, 2024 | 14.69 | 14.73 | 14.36 | 14.36 | 3,404 | -0.24(-1.63%) |
Jan 02, 2024 | 15.15 | 15.15 | 14.60 | 14.60 | 3,380 | -0.51(-3.36%) |
Dec 29, 2023 | 15.32 | 15.32 | 15.02 | 15.10 | 3,738 | -0.45(-2.88%) |
Dec 28, 2023 | 15.38 | 16.03 | 15.38 | 15.55 | 3,848 | -0.03(-0.19%) |
Dec 27, 2023 | 16.71 | 16.71 | 15.45 | 15.58 | 12,648 | -1.13(-6.78%) |
Dec 26, 2023 | 16.59 | 17.42 | 16.59 | 16.71 | 6,488 | +0.35(+2.13%) |
Dec 22, 2023 | 15.81 | 16.68 | 15.63 | 16.36 | 9,668 | +0.45(+2.81%) |
Dec 21, 2023 | 15.01 | 15.92 | 15.01 | 15.92 | 17,154 | +1.02(+6.88%) |
Dec 20, 2023 | 14.97 | 15.11 | 14.64 | 14.89 | 7,087 | +0.43(+2.96%) |
Dec 19, 2023 | 14.39 | 14.81 | 14.39 | 14.47 | 10,813 | +0.00(+0.00%) |
Dec 18, 2023 | 14.06 | 14.61 | 14.06 | 14.47 | 14,186 | +0.77(+5.59%) |
Dec 15, 2023 | 13.42 | 14.10 | 13.40 | 13.70 | 24,145 | +0.24(+1.77%) |
Dec 14, 2023 | 13.25 | 13.91 | 13.25 | 13.46 | 15,870 | +0.25(+1.88%) |
Dec 13, 2023 | 13.69 | 13.82 | 12.81 | 13.21 | 51,960 | -0.67(-4.80%) |
Dec 12, 2023 | 14.13 | 14.18 | 13.74 | 13.88 | 8,770 | -0.33(-2.31%) |
Dec 11, 2023 | 14.42 | 14.87 | 14.08 | 14.21 | 10,598 | -0.35(-2.39%) |
Dec 08, 2023 | 15.01 | 15.36 | 14.34 | 14.56 | 7,448 | -0.28(-1.88%) |
Dec 07, 2023 | 14.57 | 15.68 | 14.57 | 14.83 | 24,851 | +0.12(+0.81%) |
Dec 06, 2023 | 14.41 | 14.91 | 14.41 | 14.71 | 18,519 | +0.48(+3.35%) |
Dec 05, 2023 | 14.35 | 14.70 | 14.08 | 14.24 | 15,705 | -0.14(-0.97%) |
Dec 04, 2023 | 13.69 | 14.38 | 13.47 | 14.38 | 21,121 | +0.67(+4.86%) |
Dec 01, 2023 | 13.43 | 14.10 | 13.43 | 13.71 | 21,079 | +0.21(+1.55%) |
Nov 30, 2023 | 13.82 | 13.82 | 13.39 | 13.50 | 3,265 | -0.14(-1.02%) |
Nov 29, 2023 | 13.65 | 13.85 | 13.59 | 13.64 | 5,582 | +0.11(+0.80%) |
Nov 28, 2023 | 13.25 | 13.78 | 13.25 | 13.53 | 8,992 | +0.36(+2.70%) |
Nov 27, 2023 | 13.20 | 13.31 | 13.03 | 13.18 | 4,121 | +0.08(+0.60%) |
Nov 24, 2023 | 13.01 | 13.30 | 13.01 | 13.10 | 2,550 | -0.01(-0.08%) |
Nov 22, 2023 | 13.20 | 13.20 | 13.07 | 13.11 | 2,508 | -0.05(-0.38%) |
Nov 21, 2023 | 13.06 | 13.28 | 13.01 | 13.16 | 5,198 | -0.04(-0.30%) |
Nov 20, 2023 | 12.83 | 13.30 | 12.83 | 13.20 | 27,173 | +0.35(+2.69%) |
Nov 17, 2023 | 12.95 | 12.95 | 12.75 | 12.85 | 6,931 | +0.16(+1.25%) |
Nov 16, 2023 | 12.76 | 12.88 | 12.39 | 12.69 | 5,476 | -0.06(-0.47%) |
Nov 15, 2023 | 12.52 | 12.98 | 12.48 | 12.75 | 21,547 | +0.23(+1.82%) |
Nov 14, 2023 | 12.01 | 12.59 | 12.01 | 12.52 | 13,967 | +0.54(+4.54%) |
Nov 13, 2023 | 11.41 | 12.11 | 11.36 | 11.98 | 7,418 | +0.48(+4.21%) |
Nov 10, 2023 | 11.54 | 11.75 | 11.24 | 11.50 | 8,400 | -0.05(-0.43%) |
Nov 09, 2023 | 11.80 | 11.80 | 11.55 | 11.55 | 2,760 | +0.01(+0.09%) |
Nov 08, 2023 | 11.28 | 11.77 | 10.78 | 11.54 | 24,129 | +0.29(+2.55%) |
Nov 07, 2023 | 11.00 | 11.55 | 11.00 | 11.25 | 6,309 | +0.05(+0.44%) |
Nov 06, 2023 | 11.37 | 11.64 | 11.20 | 11.20 | 8,361 | -0.26(-2.24%) |
Nov 03, 2023 | 11.23 | 11.81 | 11.23 | 11.46 | 11,996 | +0.09(+0.78%) |
Nov 02, 2023 | 11.22 | 11.81 | 11.18 | 11.37 | 11,910 | +0.47(+4.36%) |
Nov 01, 2023 | 10.76 | 11.53 | 10.68 | 10.89 | 13,316 | -0.14(-1.25%) |
Oct 31, 2023 | 11.20 | 11.47 | 10.97 | 11.03 | 11,218 | -0.22(-1.93%) |
Oct 30, 2023 | 11.28 | 12.32 | 11.25 | 11.25 | 14,987 | -0.37(-3.15%) |
Oct 27, 2023 | 11.60 | 11.87 | 11.51 | 11.61 | 5,740 | -0.03(-0.25%) |
Oct 26, 2023 | 12.23 | 12.23 | 11.31 | 11.64 | 23,212 | -0.03(-0.25%) |
Oct 25, 2023 | 11.99 | 12.04 | 11.63 | 11.67 | 10,557 | -0.28(-2.32%) |
Oct 24, 2023 | 12.17 | 12.37 | 11.87 | 11.95 | 11,715 | -0.02(-0.17%) |
Oct 23, 2023 | 12.35 | 12.47 | 11.92 | 11.97 | 8,737 | -0.16(-1.30%) |
Oct 20, 2023 | 12.01 | 12.43 | 11.90 | 12.13 | 23,426 | +0.27(+2.25%) |
Oct 19, 2023 | 12.71 | 12.71 | 11.69 | 11.86 | 21,466 | -0.57(-4.61%) |
Oct 18, 2023 | 12.36 | 12.73 | 12.21 | 12.43 | 14,632 | -0.10(-0.79%) |
Oct 17, 2023 | 12.45 | 12.79 | 12.45 | 12.53 | 5,300 | -0.12(-0.94%) |
Oct 16, 2023 | 12.88 | 12.91 | 12.51 | 12.65 | 5,534 | -0.02(-0.16%) |
Oct 13, 2023 | 12.80 | 12.94 | 12.61 | 12.67 | 6,781 | -0.22(-1.69%) |
Oct 12, 2023 | 13.15 | 13.31 | 12.74 | 12.89 | 5,873 | -0.19(-1.44%) |
Oct 11, 2023 | 13.13 | 13.44 | 12.99 | 13.08 | 10,484 | -0.22(-1.64%) |
Oct 10, 2023 | 12.64 | 13.35 | 12.53 | 13.29 | 24,731 | +0.88(+7.09%) |
Oct 09, 2023 | 12.40 | 12.78 | 12.15 | 12.41 | 17,401 | +0.00(+0.00%) |
Oct 06, 2023 | 12.19 | 12.86 | 12.19 | 12.41 | 13,638 | +0.19(+1.54%) |
Oct 05, 2023 | 12.47 | 12.47 | 12.13 | 12.23 | 9,697 | -0.12(-0.96%) |
Oct 04, 2023 | 12.59 | 12.83 | 12.27 | 12.35 | 11,983 | -0.44(-3.48%) |
Oct 03, 2023 | 13.31 | 13.33 | 12.20 | 12.79 | 22,746 | -0.23(-1.75%) |
Oct 02, 2023 | 13.28 | 13.44 | 12.95 | 13.02 | 6,988 | -0.09(-0.68%) |
Sep 29, 2023 | 13.41 | 13.63 | 13.11 | 13.11 | 7,404 | -0.38(-2.79%) |
Sep 28, 2023 | 13.09 | 13.77 | 12.88 | 13.48 | 22,584 | +0.45(+3.49%) |
Sep 27, 2023 | 12.58 | 13.56 | 12.45 | 13.03 | 27,145 | +0.45(+3.62%) |
Sep 26, 2023 | 12.46 | 13.16 | 12.30 | 12.57 | 31,381 | +0.00(+0.00%) |
Sep 25, 2023 | 12.67 | 12.67 | 12.66 | 12.57 | 4,186 | -0.10(-0.78%) |
Sep 22, 2023 | 13.05 | 13.18 | 12.28 | 12.67 | 11,848 | -0.34(-2.58%) |
Sep 21, 2023 | 12.74 | 13.35 | 12.74 | 13.01 | 10,284 | +0.17(+1.31%) |
Sep 20, 2023 | 12.82 | 13.23 | 12.74 | 12.84 | 33,210 | +0.06(+0.46%) |
Sep 19, 2023 | 12.76 | 12.96 | 12.60 | 12.78 | 8,978 | -0.05(-0.39%) |
Sep 18, 2023 | 12.82 | 13.17 | 12.50 | 12.83 | 20,663 | +0.18(+1.41%) |
Sep 15, 2023 | 13.11 | 13.33 | 12.65 | 12.65 | 80,784 | -0.40(-3.03%) |
Sep 14, 2023 | 13.20 | 13.32 | 12.79 | 13.05 | 12,145 | +0.12(+0.92%) |
Sep 13, 2023 | 13.46 | 13.46 | 12.93 | 12.93 | 11,994 | -0.34(-2.53%) |
Sep 12, 2023 | 12.80 | 13.67 | 12.78 | 13.27 | 31,372 | +0.71(+5.67%) |
Sep 11, 2023 | 12.70 | 12.95 | 12.55 | 12.55 | 7,012 | +0.03(+0.24%) |
Sep 08, 2023 | 12.06 | 12.85 | 12.06 | 12.52 | 40,025 | +0.61(+5.14%) |
Sep 07, 2023 | 12.13 | 12.34 | 11.87 | 11.91 | 35,555 | -0.38(-3.06%) |
Sep 06, 2023 | 12.87 | 12.87 | 12.29 | 12.29 | 20,276 | -0.60(-4.68%) |
Sep 05, 2023 | 13.13 | 13.13 | 12.79 | 12.89 | 39,657 | -0.32(-2.40%) |
Sep 01, 2023 | 13.36 | 13.37 | 13.09 | 13.21 | 6,028 | +0.12(+0.91%) |
Aug 31, 2023 | 12.90 | 13.33 | 12.90 | 13.09 | 14,662 | +0.14(+1.07%) |
Aug 30, 2023 | 12.84 | 13.30 | 12.80 | 12.95 | 14,210 | +0.31(+2.49%) |
Aug 29, 2023 | 12.74 | 12.90 | 12.55 | 12.63 | 5,368 | +0.09(+0.70%) |
Aug 28, 2023 | 12.76 | 13.16 | 12.55 | 12.55 | 7,870 | -0.12(-0.93%) |
Aug 25, 2023 | 12.64 | 12.75 | 12.60 | 12.66 | 6,345 | -0.01(-0.08%) |
Aug 24, 2023 | 13.26 | 13.26 | 12.56 | 12.67 | 3,403 | -0.04(-0.31%) |
Aug 23, 2023 | 12.66 | 12.71 | 12.53 | 12.71 | 4,290 | -0.07(-0.54%) |
Aug 22, 2023 | 12.89 | 12.89 | 12.54 | 12.78 | 18,091 | -0.03(-0.23%) |
Aug 21, 2023 | 12.84 | 12.99 | 12.56 | 12.81 | 15,580 | +0.24(+1.88%) |
Aug 18, 2023 | 12.53 | 12.72 | 12.53 | 12.58 | 5,850 | -0.02(-0.16%) |
Aug 17, 2023 | 12.82 | 12.83 | 12.54 | 12.60 | 11,179 | -0.23(-1.76%) |
Aug 16, 2023 | 13.05 | 13.40 | 12.72 | 12.82 | 35,374 | -0.04(-0.31%) |
Aug 15, 2023 | 12.90 | 12.90 | 12.80 | 12.86 | 3,998 | -0.16(-1.21%) |
Aug 14, 2023 | 12.65 | 13.09 | 12.53 | 13.02 | 27,606 | +0.49(+3.92%) |
Aug 11, 2023 | 12.79 | 12.82 | 12.53 | 12.53 | 13,143 | -0.32(-2.52%) |
Aug 10, 2023 | 13.18 | 13.18 | 12.82 | 12.85 | 17,154 | +0.05(+0.38%) |
Aug 09, 2023 | 13.29 | 13.48 | 12.53 | 12.80 | 59,219 | -0.70(-5.17%) |
Aug 08, 2023 | 13.32 | 13.50 | 13.24 | 13.50 | 7,014 | -0.17(-1.22%) |
Aug 07, 2023 | 13.68 | 13.88 | 13.56 | 13.67 | 12,729 | +0.01(+0.07%) |
Aug 04, 2023 | 13.79 | 14.00 | 13.52 | 13.66 | 15,905 | -0.82(-5.64%) |
Aug 03, 2023 | 14.34 | 14.73 | 14.27 | 14.47 | 5,971 | -0.07(-0.47%) |
Aug 02, 2023 | 14.74 | 14.74 | 14.42 | 14.54 | 6,887 | -0.31(-2.12%) |
Aug 01, 2023 | 14.92 | 14.92 | 14.75 | 14.85 | 6,992 | -0.22(-1.43%) |
Jul 31, 2023 | 15.14 | 15.21 | 14.98 | 15.07 | 8,271 | +0.08(+0.52%) |
Jul 28, 2023 | 15.13 | 15.29 | 14.82 | 14.99 | 6,673 | -0.19(-1.23%) |
Jul 27, 2023 | 15.38 | 15.38 | 15.18 | 15.18 | 8,578 | -0.32(-2.09%) |
Jul 26, 2023 | 15.23 | 15.62 | 15.16 | 15.50 | 10,392 | +0.16(+1.02%) |
Jul 25, 2023 | 15.44 | 15.46 | 15.08 | 15.35 | 5,572 | -0.10(-0.64%) |
Jul 24, 2023 | 15.15 | 15.51 | 15.15 | 15.44 | 5,821 | +0.36(+2.41%) |
Jul 21, 2023 | 15.28 | 15.46 | 15.03 | 15.08 | 8,227 | -0.28(-1.85%) |
Jul 20, 2023 | 15.22 | 15.53 | 15.10 | 15.37 | 10,585 | +0.18(+1.16%) |
Jul 19, 2023 | 14.39 | 15.55 | 14.39 | 15.19 | 15,711 | +0.93(+6.55%) |
Jul 18, 2023 | 14.18 | 14.49 | 13.85 | 14.26 | 19,998 | +0.27(+1.90%) |
Jul 17, 2023 | 14.14 | 14.21 | 13.99 | 13.99 | 6,129 | -0.05(-0.35%) |
Jul 14, 2023 | 14.31 | 14.70 | 13.75 | 14.04 | 34,125 | -0.27(-1.85%) |
Jul 13, 2023 | 14.41 | 15.60 | 14.30 | 14.30 | 36,895 | +0.10(+0.69%) |
Jul 12, 2023 | 13.86 | 14.39 | 13.86 | 14.21 | 18,861 | +0.40(+2.92%) |
Jul 11, 2023 | 13.32 | 13.92 | 13.32 | 13.80 | 21,747 | +0.50(+3.77%) |
Jul 10, 2023 | 13.16 | 13.35 | 13.12 | 13.30 | 10,990 | +0.05(+0.37%) |
Jul 07, 2023 | 12.87 | 13.48 | 12.82 | 13.25 | 25,728 | +0.51(+4.01%) |
Jul 06, 2023 | 12.51 | 12.87 | 12.51 | 12.74 | 7,268 | +0.06(+0.47%) |
Jul 05, 2023 | 12.77 | 12.88 | 12.39 | 12.68 | 12,188 | -0.09(-0.69%) |
Jul 03, 2023 | 12.60 | 12.94 | 12.60 | 12.77 | 4,431 | +0.15(+1.17%) |
Jun 30, 2023 | 12.72 | 13.02 | 12.60 | 12.62 | 17,094 | -0.09(-0.70%) |
Jun 29, 2023 | 13.15 | 13.60 | 12.61 | 12.71 | 15,881 | -0.27(-2.04%) |
Jun 28, 2023 | 13.17 | 13.36 | 12.98 | 12.98 | 13,995 | -0.42(-3.15%) |
Jun 27, 2023 | 13.58 | 13.88 | 13.13 | 13.40 | 28,043 | -0.19(-1.37%) |
Jun 26, 2023 | 13.71 | 13.95 | 13.31 | 13.59 | 11,120 | -0.41(-2.95%) |
Jun 23, 2023 | 12.79 | 14.10 | 12.68 | 14.00 | 74,812 | +1.08(+8.37%) |
Jun 22, 2023 | 13.35 | 13.37 | 12.86 | 12.92 | 10,148 | -0.43(-3.24%) |
Jun 21, 2023 | 13.35 | 13.52 | 13.35 | 13.35 | 6,391 | -0.04(-0.29%) |
Jun 20, 2023 | 13.75 | 13.85 | 13.36 | 13.39 | 10,435 | -0.41(-2.99%) |
Jun 16, 2023 | 14.13 | 14.13 | 13.68 | 13.80 | 24,121 | -0.26(-1.82%) |
Jun 15, 2023 | 13.61 | 14.16 | 13.59 | 14.06 | 11,057 | +0.28(+2.07%) |
Jun 14, 2023 | 14.05 | 14.26 | 13.76 | 13.77 | 9,100 | -0.13(-0.92%) |
Jun 13, 2023 | 14.07 | 14.25 | 13.74 | 13.90 | 17,765 | -0.10(-0.70%) |
Jun 12, 2023 | 13.39 | 14.12 | 13.38 | 14.00 | 14,713 | +0.39(+2.89%) |
Jun 09, 2023 | 13.71 | 13.97 | 13.44 | 13.61 | 9,690 | -0.26(-1.84%) |
Jun 08, 2023 | 13.80 | 14.17 | 13.37 | 13.86 | 16,357 | +0.06(+0.43%) |
Jun 07, 2023 | 13.25 | 14.09 | 13.25 | 13.80 | 15,391 | +0.53(+4.00%) |
Jun 06, 2023 | 13.15 | 13.58 | 13.07 | 13.27 | 19,016 | +0.50(+3.92%) |
Jun 05, 2023 | 12.85 | 13.20 | 12.77 | 12.77 | 23,154 | -0.12(-0.91%) |
Jun 02, 2023 | 12.67 | 13.26 | 12.67 | 12.89 | 10,962 | +0.44(+3.55%) |
Jun 01, 2023 | 12.10 | 12.79 | 11.84 | 12.45 | 42,940 | +0.31(+2.57%) |
May 31, 2023 | 12.64 | 12.91 | 11.96 | 12.14 | 22,732 | -0.62(-4.82%) |
May 30, 2023 | 13.05 | 13.05 | 12.67 | 12.75 | 9,439 | -0.15(-1.14%) |
May 26, 2023 | 12.90 | 13.10 | 12.78 | 12.90 | 7,259 | +0.02(+0.15%) |
May 25, 2023 | 13.09 | 13.18 | 12.88 | 12.88 | 5,586 | -0.43(-3.23%) |
May 24, 2023 | 13.09 | 13.68 | 13.08 | 13.31 | 7,617 | -0.01(-0.07%) |
May 23, 2023 | 13.44 | 13.82 | 13.32 | 13.32 | 11,036 | -0.24(-1.80%) |
May 22, 2023 | 13.18 | 13.64 | 13.09 | 13.56 | 9,078 | +0.64(+4.99%) |
May 19, 2023 | 13.36 | 13.36 | 12.92 | 12.92 | 7,052 | -0.21(-1.64%) |
May 18, 2023 | 12.79 | 13.31 | 12.75 | 13.13 | 11,871 | +0.11(+0.82%) |
May 17, 2023 | 12.23 | 13.34 | 12.23 | 13.02 | 19,530 | +0.45(+3.57%) |
May 16, 2023 | 12.64 | 12.74 | 12.31 | 12.57 | 9,784 | -0.12(-0.92%) |
May 15, 2023 | 12.90 | 13.02 | 12.41 | 12.69 | 18,895 | -0.49(-3.70%) |
May 12, 2023 | 13.49 | 13.64 | 12.87 | 13.18 | 9,058 | -0.17(-1.24%) |
May 11, 2023 | 13.79 | 13.91 | 13.31 | 13.35 | 33,372 | -0.37(-2.70%) |
May 10, 2023 | 13.68 | 14.22 | 13.38 | 13.72 | 27,784 | -0.47(-3.30%) |
May 09, 2023 | 14.06 | 14.93 | 13.83 | 14.19 | 38,573 | +0.07(+0.48%) |
May 08, 2023 | 15.08 | 15.08 | 14.12 | 14.12 | 13,290 | -0.79(-5.30%) |
May 05, 2023 | 14.85 | 15.11 | 14.80 | 14.91 | 7,662 | +0.37(+2.55%) |
May 04, 2023 | 14.64 | 15.47 | 14.33 | 14.54 | 18,638 | -0.27(-1.85%) |
May 03, 2023 | 14.64 | 15.36 | 14.64 | 14.81 | 15,273 | +0.16(+1.07%) |
May 02, 2023 | 14.85 | 15.10 | 14.64 | 14.65 | 10,727 | -0.19(-1.25%) |
May 01, 2023 | 15.30 | 15.30 | 14.84 | 14.84 | 5,070 | -0.32(-2.13%) |
Apr 28, 2023 | 14.83 | 15.32 | 14.83 | 15.16 | 3,010 | +0.13(+0.84%) |
Apr 27, 2023 | 14.98 | 15.21 | 14.51 | 15.03 | 12,140 | -0.05(-0.32%) |
Apr 26, 2023 | 15.28 | 15.62 | 14.97 | 15.08 | 7,988 | -0.20(-1.28%) |
Apr 25, 2023 | 16.24 | 16.37 | 15.23 | 15.28 | 14,570 | -0.93(-5.72%) |
Apr 24, 2023 | 16.43 | 16.84 | 16.11 | 16.21 | 26,378 | -0.20(-1.19%) |
Apr 21, 2023 | 16.26 | 16.65 | 16.13 | 16.40 | 12,182 | +0.05(+0.30%) |
Apr 20, 2023 | 16.50 | 16.57 | 16.21 | 16.35 | 14,261 | -0.02(-0.12%) |
Apr 19, 2023 | 16.78 | 17.13 | 16.31 | 16.37 | 6,736 | +0.05(+0.30%) |
Apr 18, 2023 | 16.49 | 17.34 | 16.11 | 16.32 | 29,865 | -0.08(-0.48%) |
Apr 17, 2023 | 16.44 | 16.76 | 16.40 | 16.40 | 7,250 | -0.08(-0.47%) |
Apr 14, 2023 | 16.71 | 17.18 | 16.36 | 16.48 | 23,697 | -0.03(-0.18%) |
Apr 13, 2023 | 16.64 | 16.81 | 16.27 | 16.51 | 7,145 | +0.24(+1.50%) |
Apr 12, 2023 | 16.97 | 16.97 | 16.12 | 16.26 | 7,350 | -0.47(-2.80%) |
Apr 11, 2023 | 16.74 | 17.15 | 16.59 | 16.73 | 6,679 | +0.33(+2.02%) |
Apr 10, 2023 | 16.16 | 16.73 | 16.16 | 16.40 | 6,715 | +0.29(+1.82%) |
Apr 06, 2023 | 15.86 | 16.26 | 15.69 | 16.11 | 3,356 | -0.12(-0.72%) |
Apr 05, 2023 | 15.89 | 16.47 | 15.87 | 16.23 | 11,570 | +0.06(+0.36%) |
Apr 04, 2023 | 16.22 | 16.22 | 15.82 | 16.17 | 13,813 | -0.14(-0.84%) |
Apr 03, 2023 | 17.24 | 17.42 | 16.11 | 16.30 | 34,602 | -0.69(-4.08%) |
Mar 31, 2023 | 17.23 | 17.55 | 16.60 | 17.00 | 12,083 | -0.12(-0.68%) |
Mar 30, 2023 | 16.94 | 17.26 | 16.94 | 17.11 | 4,571 | +0.22(+1.33%) |
Mar 29, 2023 | 17.09 | 17.36 | 16.52 | 16.89 | 21,214 | -0.01(-0.06%) |
Mar 28, 2023 | 16.21 | 17.44 | 16.12 | 16.90 | 43,704 | +0.79(+4.91%) |
Mar 27, 2023 | 16.27 | 16.44 | 15.91 | 16.11 | 9,404 | +0.34(+2.17%) |
Mar 24, 2023 | 15.77 | 16.22 | 15.58 | 15.77 | 10,351 | -0.10(-0.62%) |
Mar 23, 2023 | 16.37 | 16.85 | 15.67 | 15.86 | 15,191 | -0.53(-3.22%) |
Mar 22, 2023 | 16.79 | 17.67 | 16.35 | 16.39 | 33,972 | -0.30(-1.81%) |
Mar 21, 2023 | 17.37 | 17.71 | 16.69 | 16.69 | 20,106 | -0.30(-1.78%) |
Mar 20, 2023 | 16.11 | 17.37 | 16.11 | 17.00 | 43,203 | +0.89(+5.52%) |
Mar 17, 2023 | 16.49 | 16.56 | 15.22 | 16.11 | 60,319 | -1.03(-5.98%) |
Mar 16, 2023 | 16.72 | 17.31 | 16.60 | 17.13 | 27,881 | -0.03(-0.17%) |
Mar 15, 2023 | 17.35 | 17.62 | 16.81 | 17.16 | 27,883 | -0.54(-3.03%) |
Mar 14, 2023 | 18.44 | 18.65 | 17.69 | 17.70 | 27,006 | -0.49(-2.68%) |
Mar 13, 2023 | 19.71 | 19.71 | 17.57 | 18.19 | 41,176 | -1.23(-6.33%) |
Mar 10, 2023 | 20.91 | 21.61 | 19.28 | 19.42 | 26,930 | -1.77(-8.34%) |
Mar 09, 2023 | 22.64 | 22.64 | 21.11 | 21.19 | 15,900 | -1.43(-6.32%) |
Mar 08, 2023 | 22.66 | 22.90 | 22.23 | 22.62 | 14,225 | -0.10(-0.43%) |
Mar 07, 2023 | 24.09 | 24.19 | 22.50 | 22.71 | 40,677 | -1.12(-4.69%) |
Mar 06, 2023 | 24.32 | 25.18 | 23.58 | 23.83 | 16,481 | -0.49(-2.00%) |
Mar 03, 2023 | 24.23 | 24.80 | 23.29 | 24.32 | 14,200 | +0.45(+1.87%) |
Mar 02, 2023 | 23.36 | 23.96 | 23.34 | 23.87 | 8,476 | -0.16(-0.65%) |
Mar 01, 2023 | 23.39 | 24.21 | 23.39 | 24.03 | 16,345 | +0.98(+4.26%) |
Feb 28, 2023 | 23.53 | 24.32 | 22.86 | 23.04 | 38,187 | -0.16(-0.67%) |
Feb 27, 2023 | 23.34 | 23.53 | 23.06 | 23.20 | 7,711 | -0.14(-0.58%) |
Feb 24, 2023 | 23.44 | 23.93 | 23.04 | 23.34 | 23,590 | -0.49(-2.04%) |
Feb 23, 2023 | 23.77 | 23.91 | 23.41 | 23.82 | 6,275 | +0.15(+0.62%) |
Feb 22, 2023 | 23.64 | 23.95 | 23.45 | 23.68 | 13,615 | +0.31(+1.33%) |
Feb 21, 2023 | 23.76 | 24.44 | 23.36 | 23.36 | 4,540 | -0.80(-3.30%) |
Feb 17, 2023 | 24.02 | 24.51 | 23.56 | 24.16 | 31,980 | +0.30(+1.26%) |
Feb 16, 2023 | 24.14 | 24.55 | 23.64 | 23.86 | 7,998 | -0.61(-2.50%) |
Feb 15, 2023 | 24.43 | 24.61 | 24.15 | 24.47 | 4,337 | +0.19(+0.80%) |
Feb 14, 2023 | 24.56 | 24.80 | 23.86 | 24.28 | 19,968 | -0.11(-0.44%) |
Feb 13, 2023 | 24.28 | 24.55 | 24.06 | 24.39 | 9,378 | +0.13(+0.52%) |
Feb 10, 2023 | 23.91 | 24.69 | 23.80 | 24.26 | 6,744 | +0.21(+0.89%) |
Feb 09, 2023 | 24.47 | 24.76 | 23.50 | 24.05 | 24,929 | +0.05(+0.20%) |
Feb 08, 2023 | 24.52 | 24.64 | 23.94 | 24.00 | 10,626 | -0.94(-3.78%) |
Feb 07, 2023 | 24.61 | 25.55 | 24.28 | 24.94 | 23,536 | +0.15(+0.59%) |
Feb 06, 2023 | 25.11 | 25.61 | 23.93 | 24.79 | 29,992 | +0.09(+0.35%) |
Feb 03, 2023 | 24.96 | 25.77 | 24.59 | 24.71 | 15,098 | -0.25(-1.01%) |
Feb 02, 2023 | 25.42 | 25.87 | 24.36 | 24.96 | 16,901 | -0.33(-1.31%) |