Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.30 | 19.65 | 19.30 | 19.65 | 7,771 | +0.90(+4.78%) |
Jan 30, 2024 | 18.77 | 18.78 | 18.73 | 18.75 | 5,508 | -0.06(-0.30%) |
Jan 29, 2024 | 18.67 | 18.81 | 18.66 | 18.81 | 2,701 | +0.16(+0.86%) |
Jan 26, 2024 | 18.76 | 18.76 | 18.63 | 18.65 | 2,837 | -0.14(-0.75%) |
Jan 25, 2024 | 18.98 | 19.02 | 18.75 | 18.79 | 5,353 | -0.09(-0.47%) |
Jan 24, 2024 | 19.01 | 19.01 | 18.83 | 18.88 | 8,557 | -0.07(-0.38%) |
Jan 23, 2024 | 18.92 | 18.95 | 18.89 | 18.95 | 3,405 | -0.08(-0.42%) |
Jan 22, 2024 | 19.00 | 19.04 | 18.96 | 19.03 | 5,826 | +0.45(+2.44%) |
Jan 19, 2024 | 18.43 | 18.58 | 18.38 | 18.58 | 14,953 | +0.29(+1.61%) |
Jan 18, 2024 | 18.26 | 18.28 | 18.21 | 18.28 | 7,657 | +0.48(+2.68%) |
Jan 17, 2024 | 17.98 | 17.98 | 17.74 | 17.80 | 3,147 | -0.48(-2.65%) |
Jan 16, 2024 | 18.39 | 18.40 | 18.28 | 18.29 | 10,363 | -0.68(-3.58%) |
Jan 12, 2024 | 18.68 | 19.00 | 18.68 | 18.97 | 84,906 | +0.64(+3.49%) |
Jan 11, 2024 | 18.24 | 18.36 | 18.24 | 18.33 | 3,603 | +0.17(+0.94%) |
Jan 10, 2024 | 18.24 | 18.24 | 18.14 | 18.16 | 5,124 | +0.84(+4.85%) |
Jan 09, 2024 | 17.00 | 17.32 | 17.00 | 17.32 | 3,257 | +0.57(+3.39%) |
Jan 08, 2024 | 16.58 | 16.79 | 16.58 | 16.75 | 6,064 | +0.22(+1.34%) |
Jan 05, 2024 | 16.53 | 16.71 | 16.53 | 16.53 | 8,884 | +0.15(+0.92%) |
Jan 04, 2024 | 16.35 | 16.46 | 16.00 | 16.38 | 7,256 | +0.77(+4.93%) |
Jan 03, 2024 | 15.75 | 15.78 | 15.56 | 15.61 | 11,832 | -0.36(-2.25%) |
Jan 02, 2024 | 16.00 | 16.02 | 15.46 | 15.97 | 10,028 | -0.10(-0.62%) |
Dec 29, 2023 | 15.99 | 16.07 | 15.99 | 16.07 | 4,243 | -0.03(-0.19%) |
Dec 28, 2023 | 16.25 | 16.25 | 16.10 | 16.10 | 3,108 | +0.01(+0.06%) |
Dec 27, 2023 | 16.04 | 16.37 | 15.99 | 16.09 | 9,701 | +0.27(+1.68%) |
Dec 26, 2023 | 15.88 | 15.88 | 15.79 | 15.82 | 11,840 | +0.01(+0.09%) |
Dec 22, 2023 | 15.85 | 15.88 | 15.77 | 15.81 | 11,168 | -0.23(-1.43%) |
Dec 21, 2023 | 16.02 | 16.08 | 16.00 | 16.04 | 5,532 | +0.33(+2.10%) |
Dec 20, 2023 | 15.85 | 15.93 | 15.71 | 15.71 | 5,023 | -0.47(-2.90%) |
Dec 19, 2023 | 16.23 | 16.24 | 16.18 | 16.18 | 9,169 | +0.29(+1.83%) |
Dec 18, 2023 | 15.88 | 15.89 | 15.83 | 15.89 | 12,840 | -0.20(-1.24%) |
Dec 15, 2023 | 16.13 | 16.20 | 16.01 | 16.09 | 10,844 | +0.16(+1.00%) |
Dec 14, 2023 | 15.94 | 15.95 | 15.86 | 15.93 | 8,042 | -0.32(-1.99%) |
Dec 13, 2023 | 15.98 | 16.33 | 15.95 | 16.25 | 8,656 | +0.10(+0.64%) |
Dec 12, 2023 | 16.25 | 16.25 | 16.13 | 16.15 | 8,419 | -0.36(-2.18%) |
Dec 11, 2023 | 16.51 | 16.99 | 16.46 | 16.51 | 20,784 | -0.19(-1.14%) |
Dec 08, 2023 | 16.70 | 16.76 | 16.65 | 16.70 | 7,020 | -0.57(-3.27%) |
Dec 07, 2023 | 16.66 | 17.39 | 16.66 | 17.27 | 13,568 | +0.75(+4.57%) |
Dec 06, 2023 | 16.16 | 16.64 | 16.16 | 16.51 | 5,995 | +0.15(+0.92%) |
Dec 05, 2023 | 16.41 | 16.48 | 16.36 | 16.36 | 11,597 | -0.18(-1.09%) |
Dec 04, 2023 | 16.45 | 16.69 | 16.34 | 16.54 | 9,620 | -0.15(-0.90%) |
Dec 01, 2023 | 16.55 | 16.69 | 16.27 | 16.69 | 4,195 | +0.07(+0.41%) |
Nov 30, 2023 | 16.55 | 16.69 | 16.55 | 16.62 | 2,726 | +0.02(+0.13%) |
Nov 29, 2023 | 17.17 | 17.17 | 16.15 | 16.60 | 2,469 | -0.01(-0.06%) |
Nov 28, 2023 | 16.25 | 16.65 | 16.20 | 16.61 | 16,262 | +0.26(+1.59%) |
Nov 27, 2023 | 16.30 | 16.57 | 16.07 | 16.35 | 11,885 | -0.40(-2.39%) |
Nov 24, 2023 | 16.65 | 16.75 | 16.65 | 16.75 | 1,250 | -0.31(-1.82%) |
Nov 22, 2023 | 17.12 | 17.12 | 17.03 | 17.06 | 3,274 | +0.06(+0.35%) |
Nov 21, 2023 | 17.50 | 17.63 | 16.98 | 17.00 | 8,025 | -0.55(-3.13%) |
Nov 20, 2023 | 17.07 | 17.59 | 16.56 | 17.55 | 4,941 | +0.44(+2.60%) |
Nov 17, 2023 | 16.63 | 17.11 | 16.63 | 17.11 | 4,054 | +0.40(+2.40%) |
Nov 16, 2023 | 16.80 | 16.85 | 16.57 | 16.70 | 4,192 | -0.14(-0.80%) |
Nov 15, 2023 | 16.79 | 16.96 | 16.78 | 16.84 | 3,285 | +0.05(+0.30%) |
Nov 14, 2023 | 16.96 | 16.96 | 16.78 | 16.79 | 11,467 | -0.27(-1.58%) |
Nov 13, 2023 | 17.07 | 17.06 | 16.60 | 17.06 | 8,810 | +0.25(+1.49%) |
Nov 10, 2023 | 16.72 | 16.85 | 16.72 | 16.81 | 6,304 | -0.03(-0.18%) |
Nov 09, 2023 | 16.99 | 16.99 | 16.81 | 16.84 | 2,190 | +0.18(+1.05%) |
Nov 08, 2023 | 16.77 | 16.77 | 16.65 | 16.66 | 7,399 | -0.29(-1.68%) |
Nov 07, 2023 | 16.90 | 17.32 | 16.90 | 16.95 | 9,364 | -0.15(-0.88%) |
Nov 06, 2023 | 17.25 | 17.25 | 16.96 | 17.10 | 21,917 | +0.25(+1.48%) |
Nov 03, 2023 | 16.65 | 16.98 | 16.65 | 16.85 | 5,476 | +0.40(+2.43%) |
Nov 02, 2023 | 16.38 | 16.45 | 16.36 | 16.45 | 6,607 | +0.38(+2.36%) |
Nov 01, 2023 | 15.94 | 16.07 | 15.94 | 16.07 | 3,241 | -0.05(-0.30%) |
Oct 31, 2023 | 16.17 | 16.17 | 16.06 | 16.12 | 10,921 | +0.50(+3.23%) |
Oct 30, 2023 | 15.57 | 15.61 | 15.57 | 15.61 | 8,185 | -0.23(-1.43%) |
Oct 27, 2023 | 16.41 | 16.41 | 15.82 | 15.84 | 51,202 | -0.58(-3.53%) |
Oct 26, 2023 | 16.81 | 16.98 | 16.26 | 16.42 | 48,120 | -1.71(-9.43%) |
Oct 25, 2023 | 17.94 | 18.26 | 17.89 | 18.13 | 5,863 | +0.14(+0.78%) |
Oct 24, 2023 | 17.31 | 18.02 | 17.31 | 17.99 | 8,543 | +0.39(+2.23%) |
Oct 23, 2023 | 17.52 | 17.65 | 17.47 | 17.60 | 3,547 | +0.12(+0.68%) |
Oct 20, 2023 | 17.62 | 17.62 | 17.48 | 17.48 | 5,449 | +0.10(+0.58%) |
Oct 19, 2023 | 17.48 | 17.52 | 17.34 | 17.38 | 4,652 | -0.32(-1.81%) |
Oct 18, 2023 | 17.85 | 17.89 | 17.70 | 17.70 | 68,432 | -0.19(-1.03%) |
Oct 17, 2023 | 17.75 | 17.95 | 17.71 | 17.89 | 10,072 | +0.11(+0.59%) |
Oct 16, 2023 | 17.90 | 17.81 | 17.72 | 17.78 | 3,291 | -0.04(-0.21%) |
Oct 13, 2023 | 17.88 | 17.90 | 17.78 | 17.82 | 7,535 | -0.68(-3.69%) |
Oct 12, 2023 | 18.36 | 18.50 | 18.27 | 18.50 | 13,656 | +0.33(+1.79%) |
Oct 11, 2023 | 18.23 | 18.23 | 17.95 | 18.17 | 1,386 | -0.27(-1.44%) |
Oct 10, 2023 | 18.79 | 18.79 | 18.41 | 18.44 | 7,087 | +0.19(+1.04%) |
Oct 09, 2023 | 18.64 | 18.69 | 18.25 | 18.25 | 2,310 | -0.03(-0.19%) |
Oct 06, 2023 | 18.09 | 18.30 | 18.09 | 18.28 | 3,192 | -0.02(-0.09%) |
Oct 05, 2023 | 18.21 | 18.31 | 18.17 | 18.30 | 5,771 | +0.30(+1.67%) |
Oct 04, 2023 | 17.29 | 18.00 | 17.29 | 18.00 | 5,932 | +0.21(+1.18%) |
Oct 03, 2023 | 17.88 | 17.93 | 17.71 | 17.79 | 11,833 | +0.18(+1.02%) |
Oct 02, 2023 | 17.61 | 18.12 | 17.57 | 17.61 | 4,174 | -0.38(-2.11%) |
Sep 29, 2023 | 18.14 | 18.14 | 17.95 | 17.99 | 3,956 | -0.14(-0.77%) |
Sep 28, 2023 | 18.04 | 18.14 | 18.04 | 18.13 | 2,673 | -0.04(-0.22%) |
Sep 27, 2023 | 18.46 | 18.46 | 18.10 | 18.17 | 6,926 | -0.04(-0.22%) |
Sep 26, 2023 | 18.29 | 18.29 | 18.20 | 18.21 | 14,173 | -0.36(-1.94%) |
Sep 25, 2023 | 18.50 | 18.74 | 18.57 | 18.57 | 14,714 | +0.84(+4.74%) |
Sep 22, 2023 | 18.17 | 18.17 | 17.72 | 17.73 | 16,700 | +0.13(+0.74%) |
Sep 21, 2023 | 17.64 | 17.67 | 17.60 | 17.60 | 6,865 | -0.60(-3.30%) |
Sep 20, 2023 | 18.29 | 18.30 | 18.20 | 18.20 | 1,795 | -0.85(-4.46%) |
Sep 19, 2023 | 19.13 | 19.13 | 19.02 | 19.05 | 9,732 | +0.10(+0.53%) |
Sep 18, 2023 | 19.04 | 19.09 | 18.72 | 18.95 | 9,673 | +0.01(+0.05%) |
Sep 15, 2023 | 19.04 | 19.04 | 18.91 | 18.94 | 7,153 | -0.93(-4.68%) |
Sep 14, 2023 | 19.88 | 19.89 | 19.83 | 19.87 | 3,685 | +0.05(+0.23%) |
Sep 13, 2023 | 19.78 | 20.23 | 19.78 | 19.82 | 1,910 | -0.92(-4.41%) |
Sep 12, 2023 | 20.54 | 20.74 | 20.50 | 20.74 | 4,374 | +0.08(+0.39%) |
Sep 11, 2023 | 20.67 | 20.75 | 20.66 | 20.66 | 1,939 | -0.02(-0.10%) |
Sep 08, 2023 | 20.78 | 20.96 | 20.68 | 20.68 | 4,491 | -0.28(-1.34%) |
Sep 07, 2023 | 21.00 | 21.02 | 20.96 | 20.96 | 1,628 | -0.04(-0.19%) |
Sep 06, 2023 | 21.00 | 21.12 | 21.00 | 21.00 | 5,689 | -0.07(-0.34%) |
Sep 05, 2023 | 21.10 | 21.18 | 21.07 | 21.07 | 3,243 | -0.25(-1.19%) |
Sep 01, 2023 | 21.53 | 21.53 | 21.25 | 21.32 | 3,013 | +0.29(+1.40%) |
Aug 31, 2023 | 20.98 | 21.03 | 20.98 | 21.03 | 2,201 | +0.17(+0.81%) |
Aug 30, 2023 | 20.85 | 20.86 | 20.83 | 20.86 | 653 | -0.03(-0.14%) |
Aug 29, 2023 | 20.53 | 20.89 | 20.53 | 20.89 | 3,657 | -0.06(-0.29%) |
Aug 28, 2023 | 20.95 | 20.95 | 20.90 | 20.95 | 1,493 | +0.66(+3.25%) |
Aug 25, 2023 | 20.35 | 20.35 | 20.20 | 20.29 | 3,003 | -0.26(-1.27%) |
Aug 24, 2023 | 20.94 | 20.94 | 20.51 | 20.55 | 1,740 | -0.49(-2.33%) |
Aug 23, 2023 | 20.98 | 21.05 | 20.97 | 21.04 | 3,890 | +0.71(+3.49%) |
Aug 22, 2023 | 20.43 | 20.43 | 20.32 | 20.33 | 7,316 | +0.21(+1.04%) |
Aug 21, 2023 | 20.40 | 20.40 | 19.97 | 20.12 | 11,419 | +0.10(+0.50%) |
Aug 18, 2023 | 19.89 | 20.02 | 19.89 | 20.02 | 8,465 | -0.24(-1.18%) |
Aug 17, 2023 | 20.42 | 20.47 | 20.26 | 20.26 | 2,556 | -0.34(-1.66%) |
Aug 16, 2023 | 20.81 | 20.81 | 20.59 | 20.60 | 9,864 | -0.36(-1.74%) |
Aug 15, 2023 | 20.50 | 21.50 | 20.50 | 20.97 | 7,721 | +0.28(+1.33%) |
Aug 14, 2023 | 20.69 | 20.83 | 20.69 | 20.69 | 4,995 | -0.11(-0.51%) |
Aug 11, 2023 | 20.83 | 20.84 | 20.71 | 20.80 | 6,076 | -0.03(-0.16%) |
Aug 10, 2023 | 20.70 | 21.00 | 20.70 | 20.83 | 5,170 | -0.27(-1.28%) |
Aug 09, 2023 | 21.11 | 21.13 | 21.06 | 21.10 | 2,563 | -0.43(-2.00%) |
Aug 08, 2023 | 21.85 | 21.85 | 21.44 | 21.53 | 6,939 | -0.44(-2.00%) |
Aug 07, 2023 | 21.91 | 21.97 | 21.88 | 21.97 | 2,230 | +0.29(+1.33%) |
Aug 04, 2023 | 21.68 | 21.68 | 21.68 | 21.68 | 959 | +0.18(+0.84%) |
Aug 03, 2023 | 21.38 | 21.52 | 21.38 | 21.50 | 3,170 | +0.06(+0.29%) |
Aug 02, 2023 | 21.50 | 21.50 | 20.90 | 21.44 | 4,481 | -0.70(-3.16%) |
Aug 01, 2023 | 22.14 | 22.20 | 22.11 | 22.14 | 3,534 | -0.45(-1.99%) |
Jul 31, 2023 | 22.63 | 22.64 | 22.58 | 22.59 | 3,782 | +0.26(+1.16%) |
Jul 28, 2023 | 22.33 | 22.33 | 21.96 | 22.33 | 6,729 | -0.98(-4.18%) |
Jul 27, 2023 | 23.20 | 23.46 | 23.13 | 23.30 | 50,366 | +1.75(+8.09%) |
Jul 26, 2023 | 21.06 | 21.56 | 21.00 | 21.56 | 7,104 | +1.41(+7.00%) |
Jul 25, 2023 | 19.93 | 20.15 | 19.93 | 20.15 | 2,353 | -0.26(-1.27%) |
Jul 24, 2023 | 20.41 | 20.47 | 20.41 | 20.41 | 2,292 | +0.19(+0.94%) |
Jul 21, 2023 | 20.16 | 20.22 | 20.15 | 20.22 | 4,400 | -0.61(-2.93%) |
Jul 20, 2023 | 20.42 | 20.83 | 20.42 | 20.83 | 601 | -0.05(-0.24%) |
Jul 18, 2023 | 20.88 | 431 | +0.50(+2.48%) | |||
Jul 17, 2023 | 20.19 | 20.46 | 20.19 | 20.38 | 1,792 | -0.02(-0.12%) |
Jul 14, 2023 | 20.44 | 20.69 | 20.38 | 20.40 | 4,091 | -0.16(-0.76%) |
Jul 13, 2023 | 20.41 | 20.59 | 20.41 | 20.56 | 2,256 | +0.49(+2.42%) |
Jul 12, 2023 | 19.91 | 20.07 | 19.91 | 20.07 | 4,167 | +0.09(+0.45%) |
Jul 11, 2023 | 19.76 | 19.98 | 19.76 | 19.98 | 11,586 | +0.36(+1.83%) |
Jul 10, 2023 | 19.67 | 19.71 | 19.56 | 19.62 | 5,269 | -0.07(-0.36%) |
Jul 07, 2023 | 19.53 | 19.69 | 19.53 | 19.69 | 4,328 | +0.23(+1.18%) |
Jul 06, 2023 | 19.44 | 19.50 | 19.38 | 19.46 | 1,910 | -0.15(-0.76%) |
Jul 05, 2023 | 19.30 | 19.68 | 19.30 | 19.61 | 2,477 | -0.21(-1.06%) |
Jul 03, 2023 | 19.81 | 19.82 | 19.81 | 19.82 | 1,114 | -0.02(-0.10%) |
Jun 30, 2023 | 19.81 | 19.84 | 19.81 | 19.84 | 1,009 | +0.37(+1.90%) |
Jun 29, 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 3,679 | -0.14(-0.72%) |
Jun 28, 2023 | 19.59 | 19.61 | 19.57 | 19.61 | 1,453 | +0.45(+2.35%) |
Jun 27, 2023 | 19.17 | 19.17 | 19.10 | 19.16 | 4,176 | +0.33(+1.76%) |
Jun 26, 2023 | 18.88 | 18.88 | 18.83 | 18.83 | 1,754 | -0.02(-0.11%) |
Jun 23, 2023 | 18.95 | 18.95 | 18.85 | 18.85 | 2,574 | -0.65(-3.33%) |
Jun 22, 2023 | 19.66 | 19.66 | 19.41 | 19.50 | 2,135 | -0.15(-0.76%) |
Jun 21, 2023 | 19.57 | 19.76 | 19.57 | 19.65 | 3,533 | +0.21(+1.08%) |
Jun 20, 2023 | 19.54 | 19.54 | 19.32 | 19.44 | 3,283 | -0.45(-2.24%) |
Jun 16, 2023 | 20.10 | 20.10 | 19.89 | 19.89 | 4,967 | +0.10(+0.50%) |
Jun 15, 2023 | 19.80 | 19.85 | 19.66 | 19.79 | 1,535 | -0.19(-0.95%) |
Jun 14, 2023 | 19.89 | 20.01 | 19.84 | 19.98 | 6,808 | -0.23(-1.16%) |
Jun 13, 2023 | 20.21 | 20.30 | 20.21 | 20.21 | 3,971 | -0.22(-1.08%) |
Jun 12, 2023 | 20.39 | 20.43 | 20.39 | 20.43 | 3,401 | +0.28(+1.39%) |
Jun 09, 2023 | 20.19 | 20.19 | 20.15 | 20.15 | 1,668 | +0.35(+1.77%) |
Jun 08, 2023 | 19.66 | 19.82 | 19.57 | 19.80 | 8,325 | -0.70(-3.41%) |
Jun 07, 2023 | 20.76 | 20.83 | 20.50 | 20.50 | 12,010 | -0.92(-4.30%) |
Jun 06, 2023 | 21.34 | 21.46 | 21.34 | 21.42 | 1,689 | +0.76(+3.65%) |
Jun 05, 2023 | 20.72 | 20.73 | 20.66 | 20.66 | 3,682 | +0.04(+0.17%) |
Jun 02, 2023 | 20.64 | 20.99 | 20.57 | 20.63 | 3,044 | +0.38(+1.88%) |
Jun 01, 2023 | 20.20 | 20.25 | 20.09 | 20.25 | 4,992 | +0.84(+4.33%) |
May 31, 2023 | 19.25 | 19.42 | 19.25 | 19.41 | 5,162 | +0.22(+1.15%) |
May 30, 2023 | 19.28 | 19.28 | 19.13 | 19.19 | 6,320 | -0.42(-2.14%) |
May 26, 2023 | 19.67 | 19.78 | 19.61 | 19.61 | 4,787 | +0.10(+0.50%) |
May 25, 2023 | 19.43 | 19.53 | 19.43 | 19.51 | 2,340 | -0.48(-2.39%) |
May 24, 2023 | 19.98 | 19.99 | 19.93 | 19.99 | 1,547 | -0.02(-0.10%) |
May 23, 2023 | 20.02 | 20.11 | 20.01 | 20.01 | 17,181 | -0.31(-1.53%) |
May 22, 2023 | 20.43 | 20.57 | 20.25 | 20.32 | 2,918 | +0.03(+0.15%) |
May 19, 2023 | 20.01 | 20.29 | 20.01 | 20.29 | 20,502 | +0.73(+3.73%) |
May 18, 2023 | 19.65 | 19.65 | 19.56 | 19.56 | 5,544 | +0.07(+0.36%) |
May 17, 2023 | 19.46 | 19.53 | 19.45 | 19.49 | 4,513 | -0.05(-0.26%) |
May 16, 2023 | 19.67 | 19.67 | 19.52 | 19.54 | 1,240 | +0.27(+1.42%) |
May 15, 2023 | 19.51 | 19.51 | 19.19 | 19.27 | 2,490 | -0.50(-2.55%) |
May 12, 2023 | 19.84 | 19.85 | 19.75 | 19.77 | 3,142 | +0.42(+2.17%) |
May 11, 2023 | 19.67 | 19.67 | 19.35 | 19.35 | 1,247 | -0.10(-0.51%) |
May 10, 2023 | 19.90 | 19.90 | 19.40 | 19.45 | 998 | -0.20(-1.02%) |
May 09, 2023 | 19.36 | 19.65 | 19.36 | 19.65 | 10,251 | +0.33(+1.71%) |
May 08, 2023 | 19.28 | 19.36 | 19.28 | 19.32 | 7,464 | +0.09(+0.47%) |
May 05, 2023 | 19.20 | 19.29 | 19.12 | 19.23 | 3,891 | +0.10(+0.52%) |
May 04, 2023 | 19.16 | 19.18 | 19.12 | 19.13 | 2,681 | +0.05(+0.25%) |
May 03, 2023 | 18.99 | 19.08 | 18.93 | 19.08 | 5,204 | +0.29(+1.53%) |
May 02, 2023 | 18.74 | 18.80 | 18.70 | 18.80 | 1,791 | +0.18(+0.94%) |
May 01, 2023 | 18.75 | 18.75 | 18.62 | 18.62 | 2,043 | -0.13(-0.69%) |
Apr 28, 2023 | 18.70 | 18.75 | 18.69 | 18.75 | 1,272 | -0.20(-1.07%) |
Apr 27, 2023 | 18.88 | 18.95 | 18.84 | 18.95 | 3,082 | +0.37(+1.98%) |
Apr 26, 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 591 | +0.05(+0.25%) |
Apr 25, 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 828 | +0.28(+1.52%) |
Apr 24, 2023 | 18.23 | 18.26 | 18.23 | 18.26 | 1,919 | -0.10(-0.54%) |
Apr 21, 2023 | 18.40 | 18.40 | 18.32 | 18.36 | 3,482 | +0.36(+2.00%) |
Apr 20, 2023 | 18.20 | 18.31 | 18.00 | 18.00 | 2,155 | -0.62(-3.36%) |
Apr 19, 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 444 | -0.45(-2.33%) |
Apr 18, 2023 | 19.37 | 19.37 | 18.89 | 19.07 | 7,663 | +1.53(+8.72%) |
Apr 17, 2023 | 17.50 | 17.54 | 17.47 | 17.54 | 1,349 | -0.27(-1.52%) |
Apr 14, 2023 | 17.83 | 17.83 | 17.81 | 17.81 | 1,216 | -0.13(-0.72%) |
Apr 13, 2023 | 17.91 | 17.94 | 17.91 | 17.94 | 1,364 | +0.44(+2.50%) |
Apr 12, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 517 | -0.01(-0.05%) |
Apr 11, 2023 | 17.53 | 17.54 | 17.51 | 17.51 | 952 | -0.19(-1.07%) |
Apr 10, 2023 | 17.51 | 17.72 | 17.51 | 17.70 | 3,610 | +0.16(+0.91%) |
Apr 06, 2023 | 17.59 | 17.72 | 17.54 | 17.54 | 2,047 | -0.33(-1.85%) |
Apr 05, 2023 | 17.99 | 17.99 | 17.87 | 17.87 | 1,744 | +0.00(+0.00%) |
Apr 04, 2023 | 17.76 | 17.94 | 17.76 | 17.87 | 2,849 | -0.31(-1.71%) |
Apr 03, 2023 | 18.19 | 18.20 | 18.16 | 18.18 | 2,891 | +0.33(+1.85%) |
Mar 31, 2023 | 17.86 | 17.87 | 17.82 | 17.85 | 1,819 | +0.02(+0.08%) |
Mar 30, 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 1,107 | -0.20(-1.08%) |
Mar 29, 2023 | 18.02 | 18.05 | 18.02 | 18.03 | 2,011 | +0.33(+1.86%) |
Mar 28, 2023 | 17.82 | 17.90 | 17.70 | 17.70 | 4,934 | -0.08(-0.45%) |
Mar 27, 2023 | 17.80 | 17.96 | 17.77 | 17.78 | 3,084 | -0.18(-1.00%) |
Mar 24, 2023 | 17.99 | 17.99 | 17.85 | 17.96 | 1,800 | +0.04(+0.22%) |
Mar 23, 2023 | 17.88 | 17.98 | 17.84 | 17.92 | 4,478 | +0.21(+1.19%) |
Mar 22, 2023 | 17.64 | 17.75 | 17.64 | 17.71 | 3,734 | +0.18(+1.03%) |
Mar 21, 2023 | 17.44 | 17.53 | 17.43 | 17.53 | 4,392 | +0.08(+0.46%) |
Mar 20, 2023 | 17.38 | 17.45 | 17.38 | 17.45 | 6,350 | +0.06(+0.35%) |
Mar 17, 2023 | 17.00 | 17.39 | 17.00 | 17.39 | 3,444 | +0.56(+3.33%) |
Mar 16, 2023 | 16.51 | 16.87 | 16.51 | 16.83 | 3,121 | +0.82(+5.11%) |
Mar 15, 2023 | 16.02 | 16.02 | 15.97 | 16.01 | 3,697 | -0.28(-1.72%) |
Mar 14, 2023 | 16.39 | 16.39 | 16.29 | 16.29 | 3,308 | -0.09(-0.57%) |
Mar 13, 2023 | 16.41 | 16.41 | 16.39 | 16.39 | 2,739 | +0.23(+1.39%) |
Mar 10, 2023 | 16.24 | 16.27 | 16.16 | 16.16 | 4,970 | -0.02(-0.12%) |
Mar 09, 2023 | 16.29 | 16.32 | 16.17 | 16.18 | 6,521 | -0.03(-0.19%) |
Mar 08, 2023 | 16.21 | 16.21 | 16.15 | 16.21 | 2,035 | +0.23(+1.44%) |
Mar 07, 2023 | 16.18 | 16.21 | 15.98 | 15.98 | 4,438 | -0.16(-0.96%) |
Mar 06, 2023 | 16.19 | 16.19 | 16.14 | 16.14 | 2,740 | +0.11(+0.66%) |
Mar 03, 2023 | 15.90 | 16.06 | 15.90 | 16.03 | 3,134 | -0.02(-0.12%) |
Mar 02, 2023 | 15.93 | 16.05 | 15.85 | 16.05 | 14,972 | +0.27(+1.71%) |
Mar 01, 2023 | 15.86 | 15.89 | 15.78 | 15.78 | 1,540 | +0.01(+0.06%) |
Feb 28, 2023 | 15.66 | 15.77 | 15.66 | 15.77 | 3,315 | +0.12(+0.74%) |
Feb 27, 2023 | 15.68 | 15.68 | 15.64 | 15.65 | 3,397 | -0.35(-2.19%) |
Feb 24, 2023 | 16.11 | 16.11 | 15.92 | 16.00 | 3,044 | -0.44(-2.65%) |
Feb 23, 2023 | 16.44 | 16.49 | 16.35 | 16.44 | 2,283 | +0.09(+0.53%) |
Feb 22, 2023 | 16.42 | 16.44 | 16.35 | 16.35 | 1,829 | -0.29(-1.72%) |
Feb 21, 2023 | 16.58 | 16.69 | 16.58 | 16.64 | 1,958 | -0.29(-1.71%) |
Feb 17, 2023 | 16.87 | 16.93 | 16.87 | 16.93 | 2,702 | +0.20(+1.22%) |
Feb 16, 2023 | 16.64 | 16.78 | 16.64 | 16.73 | 2,295 | +0.41(+2.54%) |
Feb 15, 2023 | 16.30 | 16.38 | 16.28 | 16.31 | 2,092 | -0.26(-1.56%) |
Feb 14, 2023 | 16.35 | 16.61 | 16.30 | 16.57 | 5,122 | +0.54(+3.37%) |
Feb 13, 2023 | 16.00 | 16.07 | 16.00 | 16.03 | 4,376 | -0.25(-1.54%) |
Feb 10, 2023 | 16.29 | 16.33 | 16.23 | 16.28 | 3,629 | +0.29(+1.79%) |
Feb 09, 2023 | 16.12 | 16.17 | 15.98 | 15.99 | 2,125 | +0.06(+0.38%) |
Feb 08, 2023 | 15.93 | 15.95 | 15.90 | 15.93 | 3,008 | +0.07(+0.47%) |
Feb 07, 2023 | 15.71 | 15.90 | 15.70 | 15.86 | 5,190 | +0.18(+1.15%) |
Feb 06, 2023 | 15.78 | 15.78 | 15.67 | 15.68 | 2,115 | -0.44(-2.73%) |
Feb 03, 2023 | 16.24 | 16.31 | 16.12 | 16.12 | 2,020 | -0.48(-2.89%) |
Feb 02, 2023 | 16.61 | 16.67 | 16.54 | 16.60 | 3,722 | +0.53(+3.30%) |