Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.480 | 5.900 | 5.450 | 5.860 | 355,150 | +0.38(+6.93%) |
Jan 30, 2024 | 5.510 | 5.630 | 5.325 | 5.480 | 165,716 | -0.03(-0.54%) |
Jan 29, 2024 | 5.320 | 5.540 | 5.080 | 5.510 | 216,956 | +0.10(+1.85%) |
Jan 26, 2024 | 5.350 | 5.450 | 5.250 | 5.410 | 138,118 | +0.11(+2.08%) |
Jan 25, 2024 | 5.020 | 5.330 | 4.940 | 5.300 | 314,445 | +0.36(+7.29%) |
Jan 24, 2024 | 4.750 | 4.950 | 4.640 | 4.940 | 583,416 | +0.21(+4.44%) |
Jan 23, 2024 | 4.410 | 4.800 | 4.410 | 4.730 | 710,776 | +0.31(+7.01%) |
Jan 22, 2024 | 4.500 | 4.590 | 4.350 | 4.420 | 297,937 | -0.06(-1.34%) |
Jan 19, 2024 | 4.540 | 4.540 | 4.380 | 4.480 | 317,926 | -0.05(-1.10%) |
Jan 18, 2024 | 4.400 | 4.660 | 4.130 | 4.530 | 477,746 | +0.17(+3.90%) |
Jan 17, 2024 | 4.300 | 4.430 | 4.230 | 4.360 | 251,346 | +0.10(+2.35%) |
Jan 16, 2024 | 4.380 | 4.380 | 4.100 | 4.260 | 499,530 | -0.27(-5.96%) |
Jan 12, 2024 | 4.550 | 4.630 | 4.340 | 4.530 | 401,195 | +0.03(+0.67%) |
Jan 11, 2024 | 4.730 | 4.750 | 4.380 | 4.500 | 314,587 | -0.28(-5.86%) |
Jan 10, 2024 | 4.850 | 5.080 | 4.760 | 4.780 | 169,492 | -0.06(-1.24%) |
Jan 09, 2024 | 4.910 | 4.910 | 4.670 | 4.840 | 307,531 | -0.07(-1.43%) |
Jan 08, 2024 | 5.040 | 5.050 | 4.800 | 4.910 | 312,861 | -0.22(-4.29%) |
Jan 05, 2024 | 5.310 | 5.310 | 5.020 | 5.130 | 263,751 | -0.10(-1.91%) |
Jan 04, 2024 | 5.290 | 5.420 | 5.190 | 5.230 | 206,948 | +0.00(+0.00%) |
Jan 03, 2024 | 5.660 | 5.680 | 5.160 | 5.230 | 259,844 | -0.43(-7.60%) |
Jan 02, 2024 | 5.260 | 5.740 | 5.200 | 5.660 | 236,556 | +0.43(+8.22%) |
Dec 29, 2023 | 5.480 | 5.480 | 5.134 | 5.230 | 253,370 | -0.18(-3.42%) |
Dec 28, 2023 | 5.240 | 5.480 | 5.210 | 5.415 | 133,903 | +0.22(+4.34%) |
Dec 27, 2023 | 5.240 | 5.380 | 5.140 | 5.190 | 175,327 | -0.04(-0.76%) |
Dec 26, 2023 | 4.990 | 5.400 | 4.930 | 5.230 | 252,013 | +0.27(+5.44%) |
Dec 22, 2023 | 5.000 | 5.220 | 4.900 | 4.960 | 201,698 | -0.05(-1.00%) |
Dec 21, 2023 | 4.800 | 5.020 | 4.800 | 5.010 | 192,448 | +0.21(+4.37%) |
Dec 20, 2023 | 5.100 | 5.200 | 4.790 | 4.800 | 358,649 | -0.23(-4.57%) |
Dec 19, 2023 | 4.770 | 5.090 | 4.770 | 5.030 | 435,373 | +0.27(+5.67%) |
Dec 18, 2023 | 4.630 | 5.040 | 4.630 | 4.760 | 505,170 | +0.13(+2.81%) |
Dec 15, 2023 | 4.950 | 5.090 | 4.620 | 4.630 | 379,020 | -0.30(-6.09%) |
Dec 14, 2023 | 5.440 | 5.665 | 4.870 | 4.930 | 274,321 | -0.43(-8.02%) |
Dec 13, 2023 | 5.290 | 5.479 | 4.965 | 5.360 | 288,657 | +0.12(+2.29%) |
Dec 12, 2023 | 5.450 | 5.520 | 5.210 | 5.240 | 180,319 | -0.21(-3.76%) |
Dec 11, 2023 | 5.850 | 5.850 | 5.430 | 5.445 | 200,773 | -0.40(-6.92%) |
Dec 08, 2023 | 6.050 | 6.060 | 5.810 | 5.850 | 146,603 | -0.16(-2.66%) |
Dec 07, 2023 | 5.890 | 6.085 | 5.750 | 6.010 | 234,772 | +0.07(+1.18%) |
Dec 06, 2023 | 6.120 | 6.145 | 5.930 | 5.940 | 272,228 | -0.05(-0.83%) |
Dec 05, 2023 | 6.260 | 6.320 | 5.818 | 5.990 | 286,463 | -0.26(-4.16%) |
Dec 04, 2023 | 5.990 | 6.380 | 5.990 | 6.250 | 434,687 | +0.30(+5.04%) |
Dec 01, 2023 | 5.780 | 6.050 | 5.620 | 5.950 | 323,828 | +0.10(+1.71%) |
Nov 30, 2023 | 5.720 | 6.500 | 5.650 | 5.850 | 651,444 | +0.17(+2.99%) |
Nov 29, 2023 | 7.020 | 7.160 | 5.530 | 5.680 | 1,334,365 | -2.55(-30.98%) |
Nov 28, 2023 | 8.440 | 8.465 | 8.230 | 8.230 | 134,156 | -0.21(-2.49%) |
Nov 27, 2023 | 9.000 | 9.000 | 8.440 | 8.440 | 139,047 | -0.53(-5.91%) |
Nov 24, 2023 | 8.990 | 9.000 | 8.760 | 8.970 | 45,777 | -0.03(-0.33%) |
Nov 22, 2023 | 9.050 | 9.100 | 8.840 | 9.000 | 63,400 | +0.05(+0.56%) |
Nov 21, 2023 | 8.760 | 9.050 | 8.637 | 8.950 | 135,564 | +0.27(+3.11%) |
Nov 20, 2023 | 9.020 | 9.102 | 8.560 | 8.680 | 116,965 | -0.30(-3.34%) |
Nov 17, 2023 | 8.780 | 9.000 | 8.414 | 8.980 | 172,493 | +0.34(+3.94%) |
Nov 16, 2023 | 8.820 | 8.970 | 8.320 | 8.640 | 144,209 | -0.19(-2.15%) |
Nov 15, 2023 | 9.190 | 9.345 | 8.630 | 8.830 | 213,556 | -0.24(-2.65%) |
Nov 14, 2023 | 9.560 | 9.890 | 8.620 | 9.070 | 299,553 | -0.43(-4.53%) |
Nov 13, 2023 | 9.490 | 9.618 | 9.340 | 9.500 | 210,695 | +0.23(+2.48%) |
Nov 10, 2023 | 9.280 | 9.560 | 9.020 | 9.270 | 209,918 | -0.27(-2.83%) |
Nov 09, 2023 | 13.19 | 13.19 | 9.210 | 9.540 | 225,532 | -4.16(-30.36%) |
Nov 08, 2023 | 14.07 | 14.07 | 13.48 | 13.70 | 62,647 | -0.30(-2.14%) |
Nov 07, 2023 | 14.12 | 14.20 | 13.76 | 14.00 | 53,448 | -0.02(-0.14%) |
Nov 06, 2023 | 14.12 | 14.40 | 13.56 | 14.02 | 84,021 | -0.40(-2.77%) |
Nov 03, 2023 | 14.21 | 14.78 | 14.18 | 14.42 | 92,177 | +0.30(+2.12%) |
Nov 02, 2023 | 14.01 | 14.18 | 13.50 | 14.12 | 69,628 | +0.19(+1.36%) |
Nov 01, 2023 | 13.76 | 14.11 | 13.64 | 13.93 | 51,549 | +0.20(+1.46%) |
Oct 31, 2023 | 14.06 | 14.06 | 13.56 | 13.73 | 81,962 | -0.15(-1.08%) |
Oct 30, 2023 | 13.71 | 13.93 | 13.43 | 13.88 | 48,366 | +0.34(+2.51%) |
Oct 27, 2023 | 13.57 | 13.72 | 13.42 | 13.54 | 59,250 | -0.11(-0.81%) |
Oct 26, 2023 | 13.56 | 14.08 | 13.56 | 13.65 | 59,592 | +0.09(+0.66%) |
Oct 25, 2023 | 14.01 | 14.15 | 13.55 | 13.56 | 80,698 | -0.45(-3.21%) |
Oct 24, 2023 | 13.36 | 14.15 | 13.35 | 14.01 | 150,734 | +0.80(+6.06%) |
Oct 23, 2023 | 13.32 | 13.44 | 13.13 | 13.21 | 71,301 | -0.19(-1.42%) |
Oct 20, 2023 | 13.43 | 13.59 | 13.40 | 13.40 | 54,878 | +0.01(+0.07%) |
Oct 19, 2023 | 13.65 | 13.65 | 13.20 | 13.39 | 83,341 | -0.33(-2.41%) |
Oct 18, 2023 | 13.71 | 13.82 | 13.42 | 13.72 | 74,333 | +0.01(+0.07%) |
Oct 17, 2023 | 13.55 | 13.98 | 13.55 | 13.71 | 80,871 | +0.09(+0.66%) |
Oct 16, 2023 | 13.53 | 13.91 | 13.36 | 13.62 | 81,648 | +0.19(+1.41%) |
Oct 13, 2023 | 12.99 | 13.44 | 12.81 | 13.43 | 109,984 | +0.41(+3.15%) |
Oct 12, 2023 | 13.38 | 13.38 | 12.36 | 13.02 | 169,421 | -0.33(-2.47%) |
Oct 11, 2023 | 13.87 | 14.23 | 13.16 | 13.35 | 69,932 | -0.47(-3.40%) |
Oct 10, 2023 | 13.82 | 14.40 | 13.77 | 13.82 | 117,111 | +0.02(+0.14%) |
Oct 09, 2023 | 13.79 | 13.89 | 13.14 | 13.80 | 97,508 | -0.06(-0.43%) |
Oct 06, 2023 | 14.20 | 14.20 | 13.75 | 13.86 | 66,426 | -0.43(-3.01%) |
Oct 05, 2023 | 14.37 | 14.61 | 13.91 | 14.29 | 71,580 | -0.17(-1.18%) |
Oct 04, 2023 | 14.28 | 14.51 | 14.09 | 14.46 | 160,272 | +0.18(+1.26%) |
Oct 03, 2023 | 15.19 | 15.19 | 14.07 | 14.28 | 167,939 | -0.93(-6.11%) |
Oct 02, 2023 | 15.51 | 15.70 | 15.02 | 15.21 | 106,696 | -0.56(-3.55%) |
Sep 29, 2023 | 15.80 | 15.91 | 15.52 | 15.77 | 88,421 | +0.33(+2.14%) |
Sep 28, 2023 | 15.44 | 15.45 | 15.03 | 15.44 | 84,479 | -0.02(-0.13%) |
Sep 27, 2023 | 15.73 | 15.89 | 15.35 | 15.46 | 43,045 | -0.19(-1.21%) |
Sep 26, 2023 | 15.61 | 15.81 | 15.38 | 15.65 | 117,531 | -0.02(-0.13%) |
Sep 25, 2023 | 15.71 | 15.70 | 15.57 | 15.67 | 58,970 | -0.03(-0.19%) |
Sep 22, 2023 | 15.23 | 15.85 | 15.23 | 15.70 | 152,363 | +0.47(+3.09%) |
Sep 21, 2023 | 15.14 | 15.36 | 15.04 | 15.23 | 74,434 | +0.02(+0.13%) |
Sep 20, 2023 | 15.47 | 15.50 | 15.09 | 15.21 | 75,041 | -0.15(-0.98%) |
Sep 19, 2023 | 15.88 | 15.95 | 15.22 | 15.36 | 75,002 | -0.50(-3.15%) |
Sep 18, 2023 | 16.21 | 16.21 | 15.60 | 15.86 | 68,944 | -0.35(-2.16%) |
Sep 15, 2023 | 16.71 | 16.91 | 16.14 | 16.21 | 115,274 | -0.45(-2.70%) |
Sep 14, 2023 | 17.09 | 17.32 | 16.56 | 16.66 | 68,220 | -0.38(-2.23%) |
Sep 13, 2023 | 16.32 | 17.14 | 16.29 | 17.04 | 124,602 | +0.75(+4.60%) |
Sep 12, 2023 | 15.74 | 16.36 | 15.74 | 16.29 | 99,640 | +0.46(+2.91%) |
Sep 11, 2023 | 16.33 | 16.33 | 15.61 | 15.83 | 93,164 | -0.29(-1.80%) |
Sep 08, 2023 | 16.23 | 16.89 | 15.79 | 16.12 | 77,846 | -0.04(-0.25%) |
Sep 07, 2023 | 16.95 | 17.05 | 15.94 | 16.16 | 200,071 | -0.81(-4.77%) |
Sep 06, 2023 | 17.54 | 17.54 | 16.84 | 16.97 | 113,477 | -0.51(-2.92%) |
Sep 05, 2023 | 17.96 | 18.10 | 17.39 | 17.48 | 104,219 | -0.33(-1.85%) |
Sep 01, 2023 | 17.16 | 18.16 | 17.16 | 17.81 | 146,826 | +0.86(+5.07%) |
Aug 31, 2023 | 17.40 | 17.55 | 16.81 | 16.95 | 526,600 | -0.38(-2.19%) |
Aug 30, 2023 | 16.93 | 17.40 | 16.60 | 17.33 | 154,970 | +0.37(+2.18%) |
Aug 29, 2023 | 16.50 | 17.02 | 16.19 | 16.96 | 132,221 | +0.54(+3.29%) |
Aug 28, 2023 | 16.95 | 17.10 | 16.37 | 16.42 | 98,302 | -0.53(-3.13%) |
Aug 25, 2023 | 17.54 | 17.64 | 16.59 | 16.95 | 75,769 | -0.57(-3.25%) |
Aug 24, 2023 | 17.71 | 18.04 | 17.51 | 17.52 | 53,470 | -0.21(-1.18%) |
Aug 23, 2023 | 17.85 | 17.93 | 17.53 | 17.73 | 59,359 | -0.06(-0.34%) |
Aug 22, 2023 | 18.03 | 18.19 | 17.66 | 17.79 | 64,448 | -0.26(-1.44%) |
Aug 21, 2023 | 17.50 | 18.31 | 17.50 | 18.05 | 100,101 | +0.61(+3.50%) |
Aug 18, 2023 | 17.64 | 18.33 | 17.42 | 17.44 | 131,651 | -0.37(-2.08%) |
Aug 17, 2023 | 17.43 | 17.87 | 17.16 | 17.81 | 88,257 | +0.41(+2.36%) |
Aug 16, 2023 | 16.93 | 17.47 | 16.93 | 17.40 | 133,161 | +0.36(+2.11%) |
Aug 15, 2023 | 17.87 | 17.87 | 16.97 | 17.04 | 107,375 | -0.91(-5.07%) |
Aug 14, 2023 | 19.10 | 19.14 | 17.65 | 17.95 | 114,704 | -1.19(-6.22%) |
Aug 11, 2023 | 18.64 | 19.49 | 18.64 | 19.14 | 119,849 | +0.42(+2.24%) |
Aug 10, 2023 | 19.15 | 19.29 | 18.46 | 18.72 | 267,661 | -0.51(-2.65%) |
Aug 09, 2023 | 22.71 | 23.52 | 19.16 | 19.23 | 368,476 | -3.65(-15.95%) |
Aug 08, 2023 | 21.51 | 23.24 | 20.50 | 22.88 | 157,787 | +1.07(+4.91%) |
Aug 07, 2023 | 21.63 | 22.48 | 21.46 | 21.81 | 314,886 | +0.28(+1.30%) |
Aug 04, 2023 | 21.07 | 21.86 | 20.92 | 21.53 | 116,056 | +0.36(+1.70%) |
Aug 03, 2023 | 21.19 | 21.77 | 20.98 | 21.17 | 286,927 | +0.07(+0.33%) |
Aug 02, 2023 | 21.04 | 21.46 | 20.56 | 21.10 | 126,587 | +0.08(+0.38%) |
Aug 01, 2023 | 20.69 | 21.58 | 20.68 | 21.02 | 126,829 | +0.26(+1.25%) |
Jul 31, 2023 | 20.48 | 21.18 | 19.91 | 20.76 | 205,482 | +2.16(+11.61%) |
Jul 28, 2023 | 18.60 | 18.74 | 18.52 | 18.60 | 71,208 | +0.03(+0.16%) |
Jul 27, 2023 | 18.83 | 19.06 | 18.53 | 18.57 | 108,462 | -0.20(-1.07%) |
Jul 26, 2023 | 18.30 | 18.82 | 18.30 | 18.77 | 57,724 | +0.41(+2.23%) |
Jul 25, 2023 | 19.35 | 19.50 | 18.32 | 18.36 | 71,890 | -1.06(-5.46%) |
Jul 24, 2023 | 19.63 | 19.63 | 19.31 | 19.42 | 65,263 | -0.21(-1.07%) |
Jul 21, 2023 | 19.61 | 19.96 | 19.56 | 19.63 | 83,991 | +0.12(+0.62%) |
Jul 20, 2023 | 19.62 | 19.82 | 19.41 | 19.51 | 63,231 | -0.26(-1.32%) |
Jul 19, 2023 | 19.00 | 20.09 | 19.00 | 19.77 | 108,430 | +0.73(+3.83%) |
Jul 18, 2023 | 19.27 | 19.30 | 18.78 | 19.04 | 116,147 | +0.69(+3.76%) |
Jul 17, 2023 | 18.42 | 18.64 | 18.02 | 18.35 | 156,816 | -0.02(-0.11%) |
Jul 14, 2023 | 17.57 | 18.67 | 17.23 | 18.37 | 279,785 | +1.02(+5.88%) |
Jul 13, 2023 | 17.88 | 17.88 | 17.09 | 17.35 | 308,328 | -0.59(-3.29%) |
Jul 12, 2023 | 18.54 | 18.78 | 17.73 | 17.94 | 117,324 | -0.36(-1.97%) |
Jul 11, 2023 | 18.23 | 18.43 | 17.76 | 18.30 | 119,304 | +0.11(+0.60%) |
Jul 10, 2023 | 19.31 | 19.31 | 17.86 | 18.19 | 173,153 | -1.11(-5.75%) |
Jul 07, 2023 | 20.03 | 20.32 | 19.23 | 19.30 | 134,605 | -0.69(-3.45%) |
Jul 06, 2023 | 19.71 | 20.29 | 19.71 | 19.99 | 143,002 | +0.05(+0.25%) |
Jul 05, 2023 | 19.67 | 20.17 | 19.61 | 19.94 | 139,826 | +0.14(+0.71%) |
Jul 03, 2023 | 19.30 | 19.88 | 19.20 | 19.80 | 61,847 | +0.36(+1.85%) |
Jun 30, 2023 | 19.50 | 19.80 | 19.17 | 19.44 | 100,242 | -0.03(-0.15%) |
Jun 29, 2023 | 19.46 | 19.70 | 19.15 | 19.47 | 120,696 | -0.09(-0.46%) |
Jun 28, 2023 | 20.09 | 20.09 | 19.29 | 19.56 | 135,375 | -0.49(-2.44%) |
Jun 27, 2023 | 20.68 | 20.68 | 19.54 | 20.05 | 192,427 | -0.63(-3.05%) |
Jun 26, 2023 | 20.56 | 21.03 | 20.29 | 20.68 | 181,375 | +0.11(+0.53%) |
Jun 23, 2023 | 19.71 | 20.77 | 19.69 | 20.57 | 645,080 | +0.66(+3.31%) |
Jun 22, 2023 | 19.66 | 20.31 | 19.37 | 19.91 | 134,386 | +0.29(+1.48%) |
Jun 21, 2023 | 19.38 | 19.85 | 19.18 | 19.62 | 181,991 | -0.08(-0.41%) |
Jun 20, 2023 | 18.83 | 20.13 | 18.50 | 19.70 | 396,681 | +0.83(+4.40%) |
Jun 16, 2023 | 19.14 | 19.33 | 18.51 | 18.87 | 2,385,532 | -0.09(-0.47%) |
Jun 15, 2023 | 18.10 | 19.12 | 17.82 | 18.96 | 301,998 | +1.22(+6.88%) |
Jun 14, 2023 | 20.03 | 20.03 | 17.68 | 17.74 | 302,495 | -0.93(-4.98%) |
Jun 13, 2023 | 19.37 | 19.50 | 18.59 | 18.67 | 194,994 | -0.73(-3.76%) |
Jun 12, 2023 | 18.89 | 19.40 | 18.73 | 19.40 | 230,049 | +0.52(+2.75%) |
Jun 09, 2023 | 18.99 | 18.99 | 18.30 | 18.88 | 164,218 | +0.02(+0.11%) |
Jun 08, 2023 | 18.84 | 18.99 | 18.34 | 18.86 | 186,751 | +0.01(+0.05%) |
Jun 07, 2023 | 18.42 | 18.98 | 18.42 | 18.85 | 217,990 | +0.55(+3.01%) |
Jun 06, 2023 | 18.92 | 19.51 | 18.02 | 18.30 | 195,344 | -0.67(-3.53%) |
Jun 05, 2023 | 19.55 | 19.71 | 18.73 | 18.97 | 257,573 | -2.56(-11.89%) |
Jun 02, 2023 | 20.83 | 21.58 | 20.83 | 21.53 | 174,356 | +0.83(+4.01%) |
Jun 01, 2023 | 20.75 | 21.03 | 20.04 | 20.70 | 158,186 | -0.05(-0.24%) |
May 31, 2023 | 20.36 | 21.09 | 20.36 | 20.75 | 231,335 | +0.29(+1.42%) |
May 30, 2023 | 20.43 | 20.57 | 19.88 | 20.46 | 133,993 | +0.01(+0.05%) |
May 26, 2023 | 20.28 | 20.91 | 20.25 | 20.45 | 93,907 | +0.09(+0.44%) |
May 25, 2023 | 20.90 | 20.90 | 20.21 | 20.36 | 145,647 | -0.56(-2.68%) |
May 24, 2023 | 20.91 | 21.09 | 20.55 | 20.92 | 92,035 | -0.07(-0.33%) |
May 23, 2023 | 21.23 | 21.74 | 20.96 | 20.99 | 78,933 | -0.33(-1.55%) |
May 22, 2023 | 21.27 | 21.41 | 20.73 | 21.32 | 83,636 | +0.09(+0.42%) |
May 19, 2023 | 20.83 | 21.59 | 20.82 | 21.23 | 129,280 | +0.73(+3.56%) |
May 18, 2023 | 20.14 | 20.66 | 20.12 | 20.50 | 133,878 | +0.35(+1.74%) |
May 17, 2023 | 19.98 | 20.36 | 19.30 | 20.15 | 136,913 | +0.21(+1.05%) |
May 16, 2023 | 20.75 | 20.75 | 19.72 | 19.94 | 165,000 | -1.08(-5.16%) |
May 15, 2023 | 20.70 | 21.59 | 20.48 | 21.02 | 222,124 | +0.43(+2.11%) |
May 12, 2023 | 20.94 | 21.04 | 18.89 | 20.59 | 223,310 | -0.37(-1.77%) |
May 11, 2023 | 21.14 | 21.29 | 20.33 | 20.96 | 174,173 | -0.15(-0.71%) |
May 10, 2023 | 25.29 | 25.29 | 20.03 | 21.11 | 227,666 | -4.18(-16.53%) |
May 09, 2023 | 30.40 | 30.40 | 25.23 | 25.29 | 168,902 | -3.88(-13.30%) |
May 08, 2023 | 28.89 | 29.42 | 28.58 | 29.17 | 78,035 | +0.52(+1.82%) |
May 05, 2023 | 28.80 | 28.91 | 28.47 | 28.65 | 71,060 | +0.28(+0.99%) |
May 04, 2023 | 28.23 | 28.47 | 27.89 | 28.37 | 56,915 | -0.01(-0.04%) |
May 03, 2023 | 28.31 | 28.99 | 27.61 | 28.38 | 61,439 | +0.19(+0.67%) |
May 02, 2023 | 28.04 | 28.59 | 27.43 | 28.19 | 153,090 | +0.08(+0.28%) |
May 01, 2023 | 28.02 | 28.68 | 28.02 | 28.11 | 98,321 | +0.03(+0.11%) |
Apr 28, 2023 | 27.86 | 28.55 | 27.86 | 28.08 | 68,396 | +0.14(+0.50%) |
Apr 27, 2023 | 27.73 | 28.30 | 27.47 | 27.94 | 61,448 | +0.25(+0.90%) |
Apr 26, 2023 | 27.40 | 27.81 | 27.32 | 27.69 | 86,858 | +0.15(+0.54%) |
Apr 25, 2023 | 27.53 | 27.71 | 27.26 | 27.54 | 82,694 | -0.16(-0.58%) |
Apr 24, 2023 | 27.62 | 27.90 | 27.31 | 27.70 | 58,290 | +0.08(+0.29%) |
Apr 21, 2023 | 27.83 | 28.10 | 27.59 | 27.62 | 72,884 | -0.23(-0.83%) |
Apr 20, 2023 | 28.05 | 28.15 | 27.39 | 27.85 | 68,672 | -0.55(-1.94%) |
Apr 19, 2023 | 27.86 | 28.82 | 27.74 | 28.40 | 67,765 | +0.59(+2.12%) |
Apr 18, 2023 | 28.97 | 28.97 | 27.69 | 27.81 | 113,573 | -1.06(-3.67%) |
Apr 17, 2023 | 30.01 | 30.43 | 28.77 | 28.87 | 90,524 | -0.84(-2.83%) |
Apr 14, 2023 | 30.75 | 30.83 | 29.59 | 29.71 | 114,861 | -1.04(-3.38%) |
Apr 13, 2023 | 30.51 | 31.40 | 30.51 | 30.75 | 60,189 | +0.45(+1.49%) |
Apr 12, 2023 | 31.49 | 31.49 | 30.26 | 30.30 | 82,298 | -1.07(-3.41%) |
Apr 11, 2023 | 31.02 | 31.85 | 31.02 | 31.37 | 61,440 | +0.38(+1.23%) |
Apr 10, 2023 | 31.58 | 31.75 | 30.55 | 30.99 | 146,568 | -0.88(-2.76%) |
Apr 06, 2023 | 31.35 | 32.44 | 31.12 | 31.87 | 210,036 | +0.63(+2.02%) |
Apr 05, 2023 | 29.62 | 31.27 | 29.30 | 31.24 | 183,574 | +1.39(+4.66%) |
Apr 04, 2023 | 29.65 | 29.90 | 29.18 | 29.85 | 180,126 | +0.20(+0.67%) |
Apr 03, 2023 | 28.39 | 29.82 | 28.39 | 29.65 | 293,428 | +1.28(+4.51%) |
Mar 31, 2023 | 28.14 | 28.83 | 27.12 | 28.37 | 211,268 | +0.49(+1.76%) |
Mar 30, 2023 | 28.64 | 28.94 | 27.43 | 27.88 | 149,238 | -0.65(-2.28%) |
Mar 29, 2023 | 28.30 | 28.98 | 28.25 | 28.53 | 134,246 | +0.36(+1.28%) |
Mar 28, 2023 | 27.67 | 28.44 | 27.49 | 28.17 | 159,235 | +0.50(+1.81%) |
Mar 27, 2023 | 26.81 | 27.72 | 26.58 | 27.67 | 179,062 | +1.09(+4.10%) |
Mar 24, 2023 | 25.62 | 26.71 | 25.40 | 26.58 | 147,030 | +0.91(+3.54%) |
Mar 23, 2023 | 26.18 | 26.91 | 25.55 | 25.67 | 169,008 | -0.38(-1.46%) |
Mar 22, 2023 | 26.89 | 27.45 | 26.02 | 26.05 | 208,653 | -0.88(-3.27%) |
Mar 21, 2023 | 26.99 | 27.50 | 26.50 | 26.93 | 179,696 | +0.24(+0.90%) |
Mar 20, 2023 | 25.84 | 26.88 | 25.48 | 26.69 | 298,480 | +0.99(+3.85%) |
Mar 17, 2023 | 26.11 | 26.50 | 25.41 | 25.70 | 1,271,999 | -0.77(-2.91%) |
Mar 16, 2023 | 25.52 | 26.77 | 24.89 | 26.47 | 190,858 | +0.72(+2.80%) |
Mar 15, 2023 | 25.17 | 25.93 | 24.65 | 25.75 | 220,493 | +0.13(+0.51%) |
Mar 14, 2023 | 26.27 | 26.59 | 25.12 | 25.62 | 279,825 | +0.11(+0.43%) |
Mar 13, 2023 | 24.20 | 27.68 | 23.87 | 25.51 | 378,818 | +0.45(+1.80%) |
Mar 10, 2023 | 25.65 | 26.44 | 24.68 | 25.06 | 277,714 | -0.42(-1.65%) |
Mar 09, 2023 | 26.07 | 26.47 | 25.31 | 25.48 | 130,898 | -0.50(-1.92%) |
Mar 08, 2023 | 26.02 | 26.67 | 25.37 | 25.98 | 154,292 | -0.02(-0.08%) |
Mar 07, 2023 | 26.07 | 26.07 | 25.25 | 26.00 | 121,818 | -0.08(-0.31%) |
Mar 06, 2023 | 27.04 | 27.05 | 25.21 | 26.08 | 164,260 | -0.95(-3.51%) |
Mar 03, 2023 | 27.12 | 27.12 | 26.27 | 27.03 | 153,723 | +0.14(+0.52%) |
Mar 02, 2023 | 27.61 | 28.05 | 26.56 | 26.89 | 97,436 | -0.92(-3.31%) |
Mar 01, 2023 | 28.04 | 28.92 | 27.51 | 27.81 | 145,386 | -0.19(-0.68%) |
Feb 28, 2023 | 28.61 | 29.00 | 27.91 | 28.00 | 100,999 | -0.67(-2.34%) |
Feb 27, 2023 | 29.03 | 29.69 | 28.54 | 28.67 | 102,967 | -0.16(-0.55%) |
Feb 24, 2023 | 28.91 | 29.40 | 28.42 | 28.83 | 75,381 | -0.35(-1.20%) |
Feb 23, 2023 | 29.39 | 29.89 | 28.83 | 29.18 | 125,983 | -0.09(-0.31%) |
Feb 22, 2023 | 29.81 | 29.90 | 28.88 | 29.27 | 143,429 | -0.48(-1.61%) |
Feb 21, 2023 | 30.44 | 30.45 | 29.33 | 29.75 | 118,115 | -1.05(-3.41%) |
Feb 17, 2023 | 30.53 | 31.07 | 30.31 | 30.80 | 93,023 | +0.41(+1.35%) |
Feb 16, 2023 | 30.47 | 30.94 | 30.17 | 30.39 | 79,163 | -0.43(-1.40%) |
Feb 15, 2023 | 30.03 | 30.87 | 30.00 | 30.82 | 113,576 | +0.46(+1.52%) |
Feb 14, 2023 | 30.44 | 31.09 | 30.26 | 30.36 | 82,790 | -0.29(-0.95%) |
Feb 13, 2023 | 30.92 | 31.45 | 30.36 | 30.65 | 72,274 | -0.35(-1.13%) |
Feb 10, 2023 | 30.78 | 31.26 | 30.58 | 31.00 | 79,232 | +0.17(+0.55%) |
Feb 09, 2023 | 31.24 | 31.84 | 30.49 | 30.83 | 76,414 | -0.33(-1.06%) |
Feb 08, 2023 | 31.53 | 31.72 | 31.02 | 31.16 | 97,513 | -0.66(-2.07%) |
Feb 07, 2023 | 31.46 | 31.98 | 31.02 | 31.82 | 161,776 | +0.06(+0.19%) |
Feb 06, 2023 | 33.28 | 33.50 | 31.61 | 31.76 | 141,019 | -1.75(-5.22%) |
Feb 03, 2023 | 33.82 | 34.40 | 33.33 | 33.51 | 130,595 | -0.58(-1.70%) |
Feb 02, 2023 | 33.70 | 34.43 | 33.63 | 34.09 | 139,960 | +0.49(+1.46%) |