Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.16 | 15.25 | 14.88 | 14.94 | 15,159 | -0.12(-0.83%) |
Jan 30, 2024 | 14.92 | 15.12 | 14.90 | 15.06 | 13,351 | +0.10(+0.64%) |
Jan 29, 2024 | 14.75 | 14.97 | 14.75 | 14.97 | 14,424 | +0.14(+0.94%) |
Jan 26, 2024 | 14.71 | 14.86 | 14.65 | 14.83 | 19,875 | +0.22(+1.51%) |
Jan 25, 2024 | 14.46 | 14.62 | 14.43 | 14.61 | 15,088 | +0.05(+0.34%) |
Jan 24, 2024 | 14.78 | 14.95 | 14.56 | 14.56 | 50,040 | +0.64(+4.60%) |
Jan 23, 2024 | 13.67 | 14.00 | 13.40 | 13.92 | 63,597 | +0.92(+7.08%) |
Jan 22, 2024 | 12.72 | 13.01 | 12.72 | 13.00 | 18,025 | +0.05(+0.39%) |
Jan 19, 2024 | 12.75 | 12.95 | 12.75 | 12.95 | 80,956 | +0.22(+1.73%) |
Jan 18, 2024 | 12.67 | 12.73 | 12.60 | 12.73 | 37,552 | +0.39(+3.16%) |
Jan 17, 2024 | 12.26 | 12.34 | 12.20 | 12.34 | 22,862 | -0.33(-2.60%) |
Jan 16, 2024 | 12.60 | 12.78 | 12.60 | 12.67 | 21,004 | -0.97(-7.11%) |
Jan 12, 2024 | 13.73 | 13.73 | 13.51 | 13.64 | 15,092 | +0.46(+3.49%) |
Jan 11, 2024 | 13.40 | 13.40 | 13.09 | 13.18 | 16,737 | -0.21(-1.57%) |
Jan 10, 2024 | 13.28 | 13.48 | 13.28 | 13.39 | 6,675 | +0.26(+1.98%) |
Jan 09, 2024 | 13.17 | 13.20 | 13.09 | 13.13 | 6,321 | -0.08(-0.63%) |
Jan 08, 2024 | 13.12 | 13.30 | 13.12 | 13.21 | 10,136 | +0.62(+4.95%) |
Jan 05, 2024 | 12.43 | 12.67 | 12.43 | 12.59 | 12,543 | +0.24(+1.94%) |
Jan 04, 2024 | 12.20 | 12.55 | 12.19 | 12.35 | 9,953 | +0.14(+1.16%) |
Jan 03, 2024 | 12.29 | 12.30 | 12.09 | 12.21 | 27,534 | -0.76(-5.87%) |
Jan 02, 2024 | 12.93 | 13.04 | 12.90 | 12.97 | 16,849 | -0.16(-1.26%) |
Dec 29, 2023 | 13.10 | 13.25 | 13.09 | 13.13 | 12,402 | +0.05(+0.42%) |
Dec 28, 2023 | 13.10 | 13.15 | 13.00 | 13.08 | 4,014 | -0.12(-0.91%) |
Dec 27, 2023 | 13.15 | 13.21 | 13.08 | 13.20 | 17,421 | +0.68(+5.43%) |
Dec 26, 2023 | 12.46 | 12.59 | 12.37 | 12.52 | 6,829 | +0.08(+0.64%) |
Dec 22, 2023 | 12.53 | 12.53 | 12.38 | 12.44 | 7,282 | -0.04(-0.32%) |
Dec 21, 2023 | 12.45 | 12.51 | 12.36 | 12.48 | 16,527 | +0.28(+2.30%) |
Dec 20, 2023 | 12.45 | 12.57 | 12.20 | 12.20 | 9,892 | +0.08(+0.66%) |
Dec 19, 2023 | 12.00 | 12.12 | 11.99 | 12.12 | 10,324 | +0.14(+1.17%) |
Dec 18, 2023 | 12.25 | 12.25 | 11.94 | 11.98 | 18,612 | -0.29(-2.36%) |
Dec 15, 2023 | 12.30 | 12.38 | 12.24 | 12.27 | 40,408 | -0.09(-0.73%) |
Dec 14, 2023 | 12.25 | 12.36 | 12.16 | 12.36 | 22,366 | +1.03(+9.09%) |
Dec 13, 2023 | 11.10 | 11.41 | 10.95 | 11.33 | 38,580 | -0.10(-0.87%) |
Dec 12, 2023 | 11.58 | 11.58 | 11.36 | 11.43 | 25,582 | -0.45(-3.79%) |
Dec 11, 2023 | 11.66 | 11.92 | 11.61 | 11.88 | 40,271 | -0.32(-2.62%) |
Dec 08, 2023 | 12.11 | 12.20 | 12.00 | 12.20 | 44,701 | -0.37(-2.94%) |
Dec 07, 2023 | 12.51 | 12.57 | 12.38 | 12.57 | 8,275 | -0.13(-1.06%) |
Dec 06, 2023 | 12.76 | 12.88 | 12.62 | 12.71 | 18,733 | +0.21(+1.72%) |
Dec 05, 2023 | 12.49 | 12.55 | 12.47 | 12.49 | 20,745 | +0.21(+1.71%) |
Dec 04, 2023 | 12.35 | 12.35 | 12.15 | 12.28 | 10,985 | -0.04(-0.32%) |
Dec 01, 2023 | 12.05 | 12.34 | 12.05 | 12.32 | 35,391 | +0.56(+4.76%) |
Nov 30, 2023 | 11.82 | 11.90 | 11.76 | 11.76 | 33,834 | +0.04(+0.34%) |
Nov 29, 2023 | 11.92 | 11.92 | 11.72 | 11.72 | 47,238 | +0.31(+2.72%) |
Nov 28, 2023 | 11.45 | 11.56 | 11.35 | 11.41 | 22,379 | -0.32(-2.73%) |
Nov 27, 2023 | 11.85 | 11.88 | 11.73 | 11.73 | 23,399 | -0.08(-0.68%) |
Nov 24, 2023 | 11.76 | 11.82 | 11.72 | 11.81 | 4,568 | +0.02(+0.17%) |
Nov 22, 2023 | 11.85 | 11.85 | 11.57 | 11.79 | 25,514 | -0.16(-1.34%) |
Nov 21, 2023 | 11.65 | 12.16 | 11.61 | 11.95 | 52,913 | -1.05(-8.08%) |
Nov 20, 2023 | 12.85 | 13.08 | 12.85 | 13.00 | 41,717 | +0.29(+2.24%) |
Nov 17, 2023 | 12.57 | 12.75 | 12.37 | 12.71 | 58,508 | +0.98(+8.34%) |
Nov 16, 2023 | 11.75 | 11.88 | 11.70 | 11.74 | 27,652 | -0.22(-1.83%) |
Nov 15, 2023 | 11.78 | 12.27 | 11.72 | 11.96 | 100,378 | +0.88(+7.99%) |
Nov 14, 2023 | 11.07 | 11.13 | 10.80 | 11.07 | 75,205 | +0.21(+1.89%) |
Nov 13, 2023 | 10.48 | 10.94 | 10.41 | 10.87 | 143,445 | +0.79(+7.84%) |
Nov 10, 2023 | 10.00 | 10.12 | 9.950 | 10.07 | 49,287 | -0.16(-1.54%) |
Nov 09, 2023 | 10.10 | 10.73 | 10.00 | 10.23 | 66,244 | +0.48(+4.95%) |
Nov 08, 2023 | 10.00 | 10.03 | 9.740 | 9.750 | 118,579 | -0.18(-1.81%) |
Nov 07, 2023 | 9.810 | 10.05 | 9.780 | 9.930 | 63,338 | -0.08(-0.80%) |
Nov 06, 2023 | 10.14 | 10.15 | 9.940 | 10.01 | 48,211 | -0.23(-2.25%) |
Nov 03, 2023 | 10.36 | 10.43 | 10.19 | 10.24 | 63,186 | +0.92(+9.87%) |
Nov 02, 2023 | 9.330 | 9.490 | 9.250 | 9.320 | 59,997 | +0.63(+7.25%) |
Nov 01, 2023 | 8.760 | 8.870 | 8.630 | 8.690 | 39,663 | -0.24(-2.69%) |
Oct 31, 2023 | 8.830 | 9.180 | 8.760 | 8.930 | 71,803 | +0.19(+2.12%) |
Oct 30, 2023 | 8.390 | 9.080 | 8.085 | 8.745 | 273,492 | +0.25(+3.00%) |
Oct 27, 2023 | 8.010 | 9.200 | 7.715 | 8.490 | 181,114 | +1.12(+15.20%) |
Oct 26, 2023 | 7.950 | 7.970 | 7.210 | 7.370 | 253,327 | -3.81(-34.08%) |
Oct 25, 2023 | 10.94 | 11.21 | 10.94 | 11.18 | 42,820 | -0.40(-3.45%) |
Oct 24, 2023 | 11.52 | 11.69 | 11.44 | 11.58 | 56,780 | +0.25(+2.21%) |
Oct 23, 2023 | 11.09 | 11.38 | 11.00 | 11.33 | 17,811 | -0.20(-1.73%) |
Oct 20, 2023 | 11.57 | 11.57 | 11.43 | 11.53 | 22,103 | -0.30(-2.54%) |
Oct 19, 2023 | 11.82 | 11.91 | 11.73 | 11.83 | 17,272 | -0.07(-0.59%) |
Oct 18, 2023 | 11.87 | 12.04 | 11.83 | 11.90 | 10,518 | -0.34(-2.78%) |
Oct 17, 2023 | 12.21 | 12.28 | 12.17 | 12.24 | 13,480 | -0.05(-0.41%) |
Oct 16, 2023 | 12.20 | 12.32 | 12.22 | 12.29 | 11,630 | +0.19(+1.57%) |
Oct 13, 2023 | 12.14 | 12.20 | 12.07 | 12.10 | 10,741 | -0.43(-3.43%) |
Oct 12, 2023 | 12.76 | 12.88 | 12.48 | 12.53 | 14,068 | -0.42(-3.24%) |
Oct 11, 2023 | 12.95 | 12.96 | 12.79 | 12.95 | 17,631 | +0.27(+2.13%) |
Oct 10, 2023 | 12.52 | 12.68 | 12.50 | 12.68 | 46,550 | +0.43(+3.51%) |
Oct 09, 2023 | 12.18 | 12.28 | 12.17 | 12.25 | 14,982 | +0.13(+1.07%) |
Oct 06, 2023 | 11.66 | 12.16 | 11.65 | 12.12 | 50,982 | -0.14(-1.14%) |
Oct 05, 2023 | 12.08 | 12.26 | 12.07 | 12.26 | 22,503 | +0.01(+0.10%) |
Oct 04, 2023 | 12.38 | 12.38 | 12.14 | 12.25 | 27,829 | -0.04(-0.34%) |
Oct 03, 2023 | 12.41 | 12.41 | 12.22 | 12.29 | 35,186 | -0.36(-2.85%) |
Oct 02, 2023 | 12.73 | 12.77 | 12.56 | 12.65 | 19,235 | -0.36(-2.77%) |
Sep 29, 2023 | 13.25 | 13.28 | 12.94 | 13.01 | 9,760 | +0.19(+1.49%) |
Sep 28, 2023 | 12.72 | 12.82 | 12.72 | 12.82 | 10,293 | +0.08(+0.62%) |
Sep 27, 2023 | 12.81 | 12.86 | 12.72 | 12.74 | 11,768 | +0.24(+1.92%) |
Sep 26, 2023 | 12.52 | 12.63 | 12.50 | 12.50 | 31,835 | -0.70(-5.30%) |
Sep 25, 2023 | 13.04 | 13.20 | 13.10 | 13.20 | 21,126 | +0.04(+0.30%) |
Sep 22, 2023 | 13.16 | 13.16 | 13.00 | 13.16 | 22,931 | +0.28(+2.17%) |
Sep 21, 2023 | 12.99 | 13.06 | 12.88 | 12.88 | 18,466 | -0.46(-3.42%) |
Sep 20, 2023 | 13.45 | 13.54 | 13.34 | 13.34 | 6,592 | -0.04(-0.33%) |
Sep 19, 2023 | 13.42 | 13.42 | 13.30 | 13.38 | 20,117 | +0.02(+0.15%) |
Sep 18, 2023 | 13.39 | 13.43 | 13.30 | 13.36 | 20,037 | -0.38(-2.77%) |
Sep 15, 2023 | 13.74 | 13.75 | 13.69 | 13.74 | 30,213 | -0.04(-0.29%) |
Sep 14, 2023 | 13.62 | 13.78 | 13.60 | 13.78 | 41,815 | +0.56(+4.24%) |
Sep 13, 2023 | 13.32 | 13.36 | 13.17 | 13.22 | 6,417 | +0.12(+0.92%) |
Sep 12, 2023 | 13.19 | 13.19 | 13.04 | 13.10 | 19,419 | -0.23(-1.73%) |
Sep 11, 2023 | 13.26 | 13.33 | 13.21 | 13.33 | 24,827 | +0.29(+2.22%) |
Sep 08, 2023 | 13.11 | 13.13 | 12.98 | 13.04 | 14,966 | -0.19(-1.44%) |
Sep 07, 2023 | 13.09 | 13.26 | 13.01 | 13.23 | 23,341 | -0.23(-1.71%) |
Sep 06, 2023 | 13.70 | 13.73 | 13.40 | 13.46 | 24,590 | -0.13(-0.96%) |
Sep 05, 2023 | 13.54 | 13.66 | 13.35 | 13.59 | 58,568 | -0.51(-3.62%) |
Sep 01, 2023 | 14.19 | 14.19 | 14.03 | 14.10 | 5,325 | -0.15(-1.05%) |
Aug 31, 2023 | 14.26 | 14.29 | 14.23 | 14.25 | 4,349 | +0.08(+0.56%) |
Aug 30, 2023 | 14.26 | 14.30 | 14.17 | 14.17 | 6,884 | -0.51(-3.44%) |
Aug 29, 2023 | 14.24 | 14.68 | 14.24 | 14.68 | 6,359 | +0.53(+3.71%) |
Aug 28, 2023 | 14.19 | 14.26 | 14.12 | 14.15 | 10,720 | +0.17(+1.22%) |
Aug 25, 2023 | 13.97 | 14.05 | 13.89 | 13.98 | 10,338 | +0.06(+0.43%) |
Aug 24, 2023 | 13.97 | 14.08 | 13.92 | 13.92 | 15,731 | -0.21(-1.49%) |
Aug 23, 2023 | 14.13 | 14.16 | 13.97 | 14.13 | 17,850 | -0.11(-0.78%) |
Aug 22, 2023 | 14.25 | 14.35 | 14.17 | 14.24 | 14,144 | +0.13(+0.93%) |
Aug 21, 2023 | 14.01 | 14.12 | 13.94 | 14.11 | 27,919 | -0.17(-1.16%) |
Aug 18, 2023 | 14.20 | 14.28 | 14.17 | 14.28 | 22,196 | -0.25(-1.75%) |
Aug 17, 2023 | 14.57 | 14.62 | 14.52 | 14.53 | 11,612 | -0.12(-0.82%) |
Aug 16, 2023 | 14.61 | 14.73 | 14.61 | 14.65 | 46,201 | +0.15(+1.03%) |
Aug 15, 2023 | 14.65 | 14.66 | 14.50 | 14.50 | 12,042 | -0.42(-2.82%) |
Aug 14, 2023 | 14.96 | 14.99 | 14.87 | 14.92 | 23,053 | -0.17(-1.13%) |
Aug 11, 2023 | 15.05 | 15.12 | 15.04 | 15.09 | 7,932 | +0.28(+1.89%) |
Aug 10, 2023 | 15.09 | 15.13 | 14.75 | 14.81 | 32,033 | -0.59(-3.83%) |
Aug 09, 2023 | 15.27 | 15.43 | 15.26 | 15.40 | 8,651 | -0.40(-2.56%) |
Aug 08, 2023 | 15.72 | 15.83 | 15.50 | 15.80 | 26,706 | -0.23(-1.43%) |
Aug 07, 2023 | 15.93 | 16.26 | 15.88 | 16.04 | 40,438 | -1.00(-5.84%) |
Aug 04, 2023 | 16.99 | 17.19 | 16.86 | 17.03 | 33,829 | -0.08(-0.47%) |
Aug 03, 2023 | 17.13 | 17.18 | 17.01 | 17.11 | 12,208 | -0.02(-0.09%) |
Aug 02, 2023 | 17.06 | 17.15 | 16.97 | 17.12 | 7,345 | +0.18(+1.09%) |
Aug 01, 2023 | 17.00 | 17.03 | 16.92 | 16.94 | 6,592 | +0.07(+0.41%) |
Jul 31, 2023 | 16.89 | 16.92 | 16.81 | 16.87 | 23,982 | -0.44(-2.54%) |
Jul 28, 2023 | 17.37 | 17.40 | 17.26 | 17.31 | 7,325 | +0.11(+0.67%) |
Jul 27, 2023 | 17.47 | 17.47 | 17.20 | 17.20 | 18,466 | -0.43(-2.41%) |
Jul 26, 2023 | 17.47 | 17.62 | 17.46 | 17.62 | 14,636 | +0.20(+1.15%) |
Jul 25, 2023 | 17.28 | 17.43 | 17.28 | 17.42 | 13,556 | +0.26(+1.52%) |
Jul 24, 2023 | 17.18 | 17.23 | 17.11 | 17.16 | 6,776 | +0.12(+0.70%) |
Jul 21, 2023 | 17.04 | 17.10 | 16.99 | 17.04 | 13,888 | -0.12(-0.67%) |
Jul 20, 2023 | 17.30 | 17.30 | 17.08 | 17.16 | 17,623 | -0.25(-1.46%) |
Jul 19, 2023 | 17.38 | 17.41 | 17.32 | 17.41 | 2,811 | -0.02(-0.11%) |
Jul 18, 2023 | 17.31 | 17.43 | 17.26 | 17.43 | 14,892 | +0.09(+0.52%) |
Jul 17, 2023 | 17.21 | 17.37 | 17.17 | 17.34 | 14,160 | +0.07(+0.41%) |
Jul 14, 2023 | 17.29 | 17.37 | 17.20 | 17.27 | 18,140 | -0.28(-1.60%) |
Jul 13, 2023 | 17.53 | 17.63 | 17.48 | 17.55 | 33,739 | +0.28(+1.62%) |
Jul 12, 2023 | 17.26 | 17.33 | 17.21 | 17.27 | 29,074 | +0.48(+2.86%) |
Jul 11, 2023 | 16.79 | 16.85 | 16.70 | 16.79 | 25,155 | +0.21(+1.27%) |
Jul 10, 2023 | 16.56 | 16.67 | 16.51 | 16.58 | 25,811 | +0.28(+1.72%) |
Jul 07, 2023 | 16.24 | 16.43 | 16.18 | 16.30 | 21,687 | +0.04(+0.25%) |
Jul 06, 2023 | 16.30 | 16.30 | 16.08 | 16.26 | 32,335 | -0.23(-1.39%) |
Jul 05, 2023 | 16.78 | 16.79 | 16.40 | 16.49 | 73,397 | -1.34(-7.52%) |
Jul 03, 2023 | 17.71 | 17.86 | 17.71 | 17.83 | 18,369 | +0.12(+0.68%) |
Jun 30, 2023 | 17.63 | 17.81 | 17.60 | 17.71 | 43,493 | +0.68(+3.99%) |
Jun 29, 2023 | 16.72 | 17.10 | 16.69 | 17.03 | 32,255 | -0.06(-0.35%) |
Jun 28, 2023 | 16.82 | 17.14 | 16.82 | 17.09 | 87,105 | +0.90(+5.59%) |
Jun 27, 2023 | 16.10 | 16.23 | 15.94 | 16.19 | 103,951 | +0.67(+4.29%) |
Jun 26, 2023 | 15.54 | 15.82 | 15.39 | 15.52 | 134,336 | -0.36(-2.27%) |
Jun 23, 2023 | 16.31 | 16.35 | 15.75 | 15.88 | 191,013 | -5.87(-26.99%) |
Jun 22, 2023 | 25.30 | 25.58 | 21.50 | 21.75 | 107,076 | -3.45(-13.69%) |
Jun 21, 2023 | 25.11 | 25.20 | 25.05 | 25.20 | 2,988 | +0.44(+1.78%) |
Jun 20, 2023 | 24.87 | 24.88 | 24.61 | 24.76 | 5,689 | -0.29(-1.16%) |
Jun 16, 2023 | 25.27 | 25.27 | 25.00 | 25.05 | 2,720 | -0.20(-0.79%) |
Jun 15, 2023 | 24.93 | 25.28 | 24.93 | 25.25 | 9,905 | -0.31(-1.21%) |
Jun 14, 2023 | 25.69 | 25.74 | 25.51 | 25.56 | 1,863 | +0.04(+0.14%) |
Jun 13, 2023 | 25.55 | 25.55 | 25.42 | 25.52 | 16,471 | -0.23(-0.87%) |
Jun 12, 2023 | 25.66 | 25.76 | 25.52 | 25.75 | 7,103 | +0.27(+1.06%) |
Jun 09, 2023 | 25.59 | 25.59 | 25.44 | 25.48 | 1,433 | -0.19(-0.74%) |
Jun 08, 2023 | 25.33 | 25.67 | 25.33 | 25.67 | 4,448 | -0.27(-1.04%) |
Jun 07, 2023 | 26.02 | 26.03 | 25.88 | 25.94 | 5,581 | -0.14(-0.54%) |
Jun 06, 2023 | 25.78 | 26.08 | 25.78 | 26.08 | 2,066 | +0.29(+1.12%) |
Jun 05, 2023 | 25.88 | 25.91 | 25.79 | 25.79 | 7,561 | -0.38(-1.45%) |
Jun 02, 2023 | 25.96 | 26.17 | 25.96 | 26.17 | 3,914 | +0.22(+0.85%) |
Jun 01, 2023 | 25.55 | 25.98 | 25.55 | 25.95 | 4,916 | +0.59(+2.33%) |
May 31, 2023 | 25.28 | 25.39 | 24.90 | 25.36 | 27,156 | -0.81(-3.10%) |
May 30, 2023 | 26.42 | 26.44 | 26.17 | 26.17 | 1,530 | +0.28(+1.08%) |
May 26, 2023 | 25.72 | 25.91 | 25.71 | 25.89 | 8,574 | +0.28(+1.09%) |
May 25, 2023 | 25.67 | 25.74 | 25.28 | 25.61 | 7,704 | +0.50(+1.99%) |
May 24, 2023 | 25.08 | 25.15 | 25.07 | 25.11 | 5,555 | -0.52(-2.03%) |
May 23, 2023 | 25.68 | 25.80 | 25.57 | 25.63 | 6,884 | -0.46(-1.76%) |
May 22, 2023 | 26.07 | 26.11 | 25.96 | 26.09 | 3,423 | -0.07(-0.28%) |
May 19, 2023 | 26.23 | 26.23 | 26.08 | 26.16 | 11,814 | +0.25(+0.97%) |
May 18, 2023 | 25.85 | 25.96 | 25.81 | 25.91 | 9,164 | -0.15(-0.58%) |
May 17, 2023 | 25.72 | 26.06 | 25.72 | 26.06 | 3,605 | +0.52(+2.04%) |
May 16, 2023 | 25.67 | 25.79 | 25.50 | 25.54 | 26,907 | +0.51(+2.04%) |
May 15, 2023 | 25.06 | 25.10 | 24.59 | 25.03 | 18,405 | +0.76(+3.13%) |
May 12, 2023 | 24.16 | 24.28 | 24.05 | 24.27 | 9,342 | +0.67(+2.84%) |
May 11, 2023 | 23.68 | 23.68 | 23.50 | 23.60 | 4,270 | -0.54(-2.24%) |
May 10, 2023 | 24.49 | 24.49 | 24.14 | 24.14 | 4,204 | -0.20(-0.82%) |
May 09, 2023 | 24.67 | 24.67 | 24.32 | 24.34 | 11,129 | -0.58(-2.33%) |
May 08, 2023 | 25.14 | 25.14 | 24.92 | 24.92 | 749 | +0.00(+0.00%) |
May 05, 2023 | 24.42 | 24.92 | 24.42 | 24.92 | 2,453 | +0.73(+3.02%) |
May 04, 2023 | 24.14 | 24.28 | 24.06 | 24.19 | 4,873 | -0.22(-0.90%) |
May 03, 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 1,577 | -0.42(-1.69%) |
May 02, 2023 | 24.52 | 24.83 | 24.46 | 24.83 | 43,492 | +0.42(+1.73%) |
May 01, 2023 | 24.72 | 24.72 | 24.41 | 24.41 | 1,004 | -0.04(-0.17%) |
Apr 28, 2023 | 24.33 | 24.46 | 24.22 | 24.45 | 10,875 | +0.42(+1.75%) |
Apr 27, 2023 | 23.71 | 24.09 | 23.66 | 24.03 | 6,593 | +0.93(+4.03%) |
Apr 26, 2023 | 23.26 | 23.30 | 23.10 | 23.10 | 3,249 | +0.11(+0.48%) |
Apr 25, 2023 | 22.98 | 23.05 | 22.98 | 22.99 | 1,303 | -0.19(-0.82%) |
Apr 24, 2023 | 23.25 | 23.25 | 22.98 | 23.18 | 2,539 | -0.17(-0.73%) |
Apr 21, 2023 | 23.12 | 23.35 | 23.12 | 23.35 | 7,999 | +0.25(+1.08%) |
Apr 20, 2023 | 23.33 | 23.33 | 23.10 | 23.10 | 4,762 | -0.30(-1.28%) |
Apr 19, 2023 | 23.27 | 23.40 | 23.27 | 23.40 | 3,707 | +0.01(+0.04%) |
Apr 18, 2023 | 23.47 | 23.47 | 23.26 | 23.39 | 8,671 | -0.11(-0.47%) |
Apr 17, 2023 | 23.40 | 23.52 | 23.40 | 23.50 | 2,896 | -0.35(-1.47%) |
Apr 14, 2023 | 23.82 | 23.85 | 23.71 | 23.85 | 4,066 | +0.21(+0.91%) |
Apr 13, 2023 | 23.56 | 23.67 | 23.55 | 23.64 | 4,371 | +0.20(+0.83%) |
Apr 12, 2023 | 23.51 | 23.58 | 23.44 | 23.44 | 12,500 | +0.29(+1.25%) |
Apr 11, 2023 | 22.91 | 23.19 | 22.91 | 23.15 | 9,899 | +0.32(+1.40%) |
Apr 10, 2023 | 23.01 | 23.01 | 21.82 | 22.83 | 3,626 | +0.11(+0.48%) |
Apr 06, 2023 | 22.55 | 22.80 | 22.24 | 22.72 | 12,224 | +0.04(+0.18%) |
Apr 05, 2023 | 22.74 | 22.82 | 22.68 | 22.68 | 3,229 | -0.32(-1.39%) |
Apr 04, 2023 | 22.96 | 23.06 | 22.89 | 23.00 | 7,274 | -0.03(-0.13%) |
Apr 03, 2023 | 22.97 | 23.03 | 22.80 | 23.03 | 6,368 | +1.17(+5.35%) |
Mar 31, 2023 | 21.95 | 21.95 | 21.86 | 21.86 | 7,878 | +0.00(+0.00%) |
Mar 30, 2023 | 21.98 | 21.98 | 21.75 | 21.86 | 8,154 | +0.54(+2.53%) |
Mar 29, 2023 | 21.29 | 21.64 | 21.24 | 21.32 | 3,589 | +0.39(+1.86%) |
Mar 28, 2023 | 21.00 | 21.00 | 20.88 | 20.93 | 6,798 | +0.27(+1.31%) |
Mar 27, 2023 | 20.75 | 20.75 | 20.47 | 20.66 | 18,946 | +0.65(+3.25%) |
Mar 24, 2023 | 19.86 | 20.01 | 19.82 | 20.01 | 5,786 | -0.74(-3.57%) |
Mar 23, 2023 | 20.87 | 21.00 | 20.56 | 20.75 | 30,033 | +0.40(+1.97%) |
Mar 22, 2023 | 20.56 | 20.71 | 20.35 | 20.35 | 7,604 | -0.45(-2.16%) |
Mar 21, 2023 | 20.81 | 20.92 | 20.72 | 20.80 | 6,415 | +0.39(+1.91%) |
Mar 20, 2023 | 20.40 | 20.42 | 20.32 | 20.41 | 7,612 | +0.94(+4.83%) |
Mar 17, 2023 | 19.71 | 19.71 | 19.12 | 19.47 | 16,197 | -0.95(-4.65%) |
Mar 16, 2023 | 19.57 | 20.45 | 19.52 | 20.42 | 10,258 | +1.91(+10.32%) |
Mar 15, 2023 | 19.49 | 19.50 | 18.16 | 18.51 | 42,904 | -2.44(-11.65%) |
Mar 14, 2023 | 21.08 | 21.08 | 20.80 | 20.95 | 7,870 | +0.46(+2.24%) |
Mar 13, 2023 | 20.18 | 20.62 | 20.18 | 20.49 | 10,871 | -0.28(-1.35%) |
Mar 10, 2023 | 21.00 | 21.15 | 20.77 | 20.77 | 3,170 | -0.42(-1.98%) |
Mar 09, 2023 | 21.51 | 21.51 | 21.19 | 21.19 | 13,590 | +0.16(+0.76%) |
Mar 08, 2023 | 21.09 | 21.09 | 21.03 | 21.03 | 740 | +0.14(+0.67%) |
Mar 07, 2023 | 21.14 | 21.14 | 20.89 | 20.89 | 4,504 | -0.62(-2.88%) |
Mar 06, 2023 | 21.37 | 21.55 | 21.37 | 21.51 | 11,214 | +0.29(+1.37%) |
Mar 03, 2023 | 21.00 | 21.22 | 20.87 | 21.22 | 12,459 | +0.49(+2.36%) |
Mar 02, 2023 | 20.55 | 20.73 | 20.55 | 20.73 | 11,159 | -0.08(-0.38%) |
Mar 01, 2023 | 20.80 | 20.84 | 20.64 | 20.81 | 5,861 | +0.67(+3.33%) |
Feb 28, 2023 | 20.21 | 20.21 | 20.14 | 20.14 | 926 | +0.09(+0.45%) |
Feb 27, 2023 | 19.91 | 20.05 | 19.87 | 20.05 | 6,616 | +0.21(+1.06%) |
Feb 24, 2023 | 19.71 | 19.84 | 19.67 | 19.84 | 3,242 | -0.20(-1.00%) |
Feb 23, 2023 | 19.79 | 20.04 | 19.73 | 20.04 | 10,639 | +0.73(+3.78%) |
Feb 22, 2023 | 19.50 | 19.50 | 19.31 | 19.31 | 3,094 | -0.31(-1.58%) |
Feb 21, 2023 | 19.92 | 19.92 | 19.62 | 19.62 | 3,362 | -1.02(-4.94%) |
Feb 17, 2023 | 20.32 | 20.64 | 20.32 | 20.64 | 711 | +0.04(+0.19%) |
Feb 16, 2023 | 20.66 | 20.80 | 20.49 | 20.60 | 10,130 | +0.11(+0.54%) |
Feb 15, 2023 | 20.32 | 20.53 | 20.32 | 20.49 | 14,637 | -0.10(-0.49%) |
Feb 14, 2023 | 20.41 | 20.61 | 20.40 | 20.59 | 18,488 | +0.09(+0.44%) |
Feb 13, 2023 | 20.37 | 20.50 | 20.29 | 20.50 | 629 | +0.36(+1.76%) |
Feb 10, 2023 | 20.27 | 20.29 | 20.14 | 20.14 | 1,888 | -0.00(-0.02%) |
Feb 09, 2023 | 20.43 | 20.48 | 20.15 | 20.15 | 4,752 | +0.38(+1.92%) |
Feb 08, 2023 | 20.20 | 20.23 | 19.73 | 19.77 | 8,962 | +0.22(+1.13%) |
Feb 07, 2023 | 19.60 | 19.60 | 19.25 | 19.55 | 5,163 | -0.53(-2.65%) |
Feb 06, 2023 | 20.25 | 20.25 | 19.85 | 20.08 | 7,908 | -0.42(-2.04%) |
Feb 03, 2023 | 20.69 | 20.76 | 20.45 | 20.50 | 11,772 | -0.76(-3.57%) |
Feb 02, 2023 | 21.25 | 21.38 | 21.17 | 21.26 | 40,467 | +0.38(+1.82%) |