Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.90 | 24.20 | 23.01 | 23.08 | 202,447 | -0.88(-3.67%) |
Jan 30, 2024 | 24.66 | 24.66 | 23.66 | 23.96 | 191,668 | -0.74(-3.00%) |
Jan 29, 2024 | 21.72 | 24.73 | 21.72 | 24.70 | 319,486 | +2.97(+13.67%) |
Jan 26, 2024 | 20.56 | 22.01 | 20.56 | 21.73 | 394,877 | +1.09(+5.28%) |
Jan 25, 2024 | 20.08 | 20.68 | 19.84 | 20.64 | 258,859 | +0.95(+4.82%) |
Jan 24, 2024 | 20.32 | 20.32 | 19.36 | 19.69 | 215,897 | -0.20(-1.01%) |
Jan 23, 2024 | 20.09 | 20.28 | 19.69 | 19.89 | 120,104 | +0.10(+0.51%) |
Jan 22, 2024 | 19.49 | 20.10 | 19.32 | 19.79 | 197,803 | +0.63(+3.29%) |
Jan 19, 2024 | 19.76 | 19.76 | 18.56 | 19.16 | 207,649 | -0.36(-1.84%) |
Jan 18, 2024 | 19.40 | 19.54 | 18.99 | 19.52 | 155,061 | +0.29(+1.51%) |
Jan 17, 2024 | 19.08 | 19.71 | 18.94 | 19.23 | 335,515 | -0.14(-0.72%) |
Jan 16, 2024 | 19.71 | 20.61 | 19.04 | 19.37 | 222,282 | -0.66(-3.30%) |
Jan 12, 2024 | 21.00 | 21.26 | 20.01 | 20.03 | 147,615 | -0.58(-2.81%) |
Jan 11, 2024 | 21.30 | 21.30 | 20.35 | 20.61 | 121,562 | -0.82(-3.83%) |
Jan 10, 2024 | 20.92 | 21.91 | 20.65 | 21.43 | 197,580 | +0.47(+2.24%) |
Jan 09, 2024 | 21.49 | 22.07 | 20.86 | 20.96 | 279,004 | -0.91(-4.16%) |
Jan 08, 2024 | 21.17 | 21.95 | 20.82 | 21.87 | 274,913 | +0.87(+4.14%) |
Jan 05, 2024 | 20.14 | 21.18 | 19.94 | 21.00 | 388,396 | +0.68(+3.35%) |
Jan 04, 2024 | 20.83 | 20.89 | 20.22 | 20.32 | 234,710 | -0.47(-2.26%) |
Jan 03, 2024 | 21.62 | 21.62 | 20.70 | 20.79 | 207,848 | -1.17(-5.33%) |
Jan 02, 2024 | 21.17 | 22.78 | 20.94 | 21.96 | 260,928 | +0.38(+1.76%) |
Dec 29, 2023 | 22.40 | 22.66 | 21.57 | 21.58 | 211,418 | -0.85(-3.79%) |
Dec 28, 2023 | 22.01 | 22.44 | 22.01 | 22.43 | 161,344 | +0.30(+1.36%) |
Dec 27, 2023 | 22.14 | 22.14 | 21.80 | 22.13 | 167,827 | +0.20(+0.91%) |
Dec 26, 2023 | 21.63 | 22.06 | 21.63 | 21.93 | 118,542 | +0.30(+1.39%) |
Dec 22, 2023 | 21.86 | 22.25 | 20.73 | 21.63 | 196,112 | -0.16(-0.73%) |
Dec 21, 2023 | 20.68 | 21.87 | 20.32 | 21.79 | 252,284 | +1.31(+6.40%) |
Dec 20, 2023 | 20.96 | 21.48 | 20.44 | 20.48 | 248,869 | -0.60(-2.85%) |
Dec 19, 2023 | 20.18 | 21.18 | 20.14 | 21.08 | 161,845 | +0.97(+4.82%) |
Dec 18, 2023 | 20.04 | 20.68 | 20.01 | 20.11 | 222,954 | +0.04(+0.20%) |
Dec 15, 2023 | 20.61 | 20.64 | 19.59 | 20.07 | 338,405 | -0.54(-2.62%) |
Dec 14, 2023 | 20.92 | 21.87 | 20.40 | 20.61 | 472,376 | +0.06(+0.29%) |
Dec 13, 2023 | 19.98 | 20.58 | 19.48 | 20.55 | 678,635 | +0.56(+2.80%) |
Dec 12, 2023 | 19.66 | 20.03 | 19.18 | 19.99 | 309,281 | +0.38(+1.94%) |
Dec 11, 2023 | 20.03 | 20.05 | 19.39 | 19.61 | 110,802 | -0.56(-2.78%) |
Dec 08, 2023 | 19.15 | 20.22 | 19.12 | 20.17 | 200,117 | +0.87(+4.51%) |
Dec 07, 2023 | 19.48 | 19.48 | 19.00 | 19.30 | 184,947 | -0.16(-0.82%) |
Dec 06, 2023 | 20.01 | 20.05 | 19.39 | 19.46 | 277,422 | -0.37(-1.87%) |
Dec 05, 2023 | 19.95 | 19.95 | 19.39 | 19.83 | 185,688 | -0.12(-0.60%) |
Dec 04, 2023 | 19.97 | 20.51 | 19.74 | 19.95 | 169,729 | -0.02(-0.10%) |
Dec 01, 2023 | 19.85 | 20.24 | 19.59 | 19.97 | 219,277 | -0.02(-0.10%) |
Nov 30, 2023 | 20.01 | 20.25 | 19.39 | 19.99 | 243,040 | +0.13(+0.65%) |
Nov 29, 2023 | 19.61 | 20.35 | 19.61 | 19.86 | 296,933 | +0.38(+1.95%) |
Nov 28, 2023 | 19.61 | 19.71 | 19.04 | 19.48 | 176,791 | -0.30(-1.52%) |
Nov 27, 2023 | 19.73 | 19.95 | 19.62 | 19.78 | 138,264 | -0.10(-0.50%) |
Nov 24, 2023 | 19.69 | 20.26 | 19.69 | 19.88 | 52,546 | +0.03(+0.15%) |
Nov 22, 2023 | 19.66 | 19.91 | 19.01 | 19.85 | 151,869 | +0.47(+2.43%) |
Nov 21, 2023 | 19.86 | 20.11 | 19.35 | 19.38 | 174,638 | -0.68(-3.39%) |
Nov 20, 2023 | 19.50 | 20.15 | 19.50 | 20.06 | 243,863 | +0.42(+2.14%) |
Nov 17, 2023 | 19.50 | 20.00 | 19.23 | 19.64 | 230,493 | +0.39(+2.03%) |
Nov 16, 2023 | 19.11 | 19.36 | 18.73 | 19.25 | 165,553 | +0.03(+0.16%) |
Nov 15, 2023 | 19.16 | 19.62 | 19.05 | 19.22 | 248,337 | +0.08(+0.42%) |
Nov 14, 2023 | 17.80 | 19.70 | 17.80 | 19.14 | 393,593 | +1.42(+8.01%) |
Nov 13, 2023 | 17.00 | 17.73 | 16.51 | 17.72 | 145,292 | +0.54(+3.14%) |
Nov 10, 2023 | 17.15 | 17.22 | 16.20 | 17.18 | 242,476 | +0.05(+0.29%) |
Nov 09, 2023 | 18.09 | 18.46 | 17.05 | 17.13 | 257,478 | -0.83(-4.62%) |
Nov 08, 2023 | 17.99 | 18.01 | 17.22 | 17.96 | 225,082 | -0.04(-0.22%) |
Nov 07, 2023 | 18.00 | 18.39 | 17.51 | 18.00 | 273,070 | -0.06(-0.33%) |
Nov 06, 2023 | 18.15 | 18.20 | 17.84 | 18.06 | 396,164 | +0.08(+0.44%) |
Nov 03, 2023 | 18.00 | 19.36 | 17.64 | 17.98 | 731,294 | +1.33(+7.99%) |
Nov 02, 2023 | 16.14 | 17.08 | 16.14 | 16.65 | 357,150 | +0.95(+6.05%) |
Nov 01, 2023 | 15.48 | 15.85 | 15.28 | 15.70 | 479,646 | +0.08(+0.51%) |
Oct 31, 2023 | 14.22 | 16.08 | 14.22 | 15.62 | 497,273 | +1.39(+9.77%) |
Oct 30, 2023 | 13.24 | 14.30 | 12.95 | 14.23 | 391,505 | +1.17(+8.96%) |
Oct 27, 2023 | 13.02 | 13.17 | 12.66 | 13.06 | 337,540 | -0.02(-0.15%) |
Oct 26, 2023 | 12.70 | 13.22 | 12.35 | 13.08 | 224,110 | +0.42(+3.32%) |
Oct 25, 2023 | 13.13 | 13.16 | 12.23 | 12.66 | 292,692 | -0.56(-4.24%) |
Oct 24, 2023 | 12.86 | 13.25 | 12.78 | 13.22 | 191,712 | +0.42(+3.28%) |
Oct 23, 2023 | 12.80 | 13.04 | 12.77 | 12.80 | 553,077 | +0.00(+0.00%) |
Oct 20, 2023 | 12.88 | 12.92 | 12.69 | 12.80 | 164,716 | +0.00(+0.00%) |
Oct 19, 2023 | 12.96 | 12.99 | 12.50 | 12.80 | 183,788 | -0.22(-1.69%) |
Oct 18, 2023 | 13.45 | 13.59 | 12.93 | 13.02 | 176,347 | -0.55(-4.05%) |
Oct 17, 2023 | 13.20 | 13.77 | 13.20 | 13.57 | 354,694 | +0.22(+1.65%) |
Oct 16, 2023 | 12.44 | 13.75 | 12.39 | 13.35 | 423,058 | +0.97(+7.84%) |
Oct 13, 2023 | 12.25 | 12.50 | 12.07 | 12.38 | 241,918 | +0.19(+1.56%) |
Oct 12, 2023 | 13.60 | 13.65 | 12.14 | 12.19 | 290,052 | -1.43(-10.50%) |
Oct 11, 2023 | 14.67 | 14.67 | 13.39 | 13.62 | 282,187 | -1.06(-7.22%) |
Oct 10, 2023 | 14.41 | 14.89 | 14.16 | 14.68 | 267,332 | +0.32(+2.23%) |
Oct 09, 2023 | 14.28 | 14.43 | 14.05 | 14.36 | 288,416 | -0.09(-0.62%) |
Oct 06, 2023 | 14.80 | 14.94 | 14.37 | 14.45 | 534,629 | -0.41(-2.76%) |
Oct 05, 2023 | 15.37 | 15.58 | 14.75 | 14.86 | 232,892 | -0.55(-3.57%) |
Oct 04, 2023 | 15.63 | 15.72 | 15.03 | 15.41 | 174,113 | -0.24(-1.53%) |
Oct 03, 2023 | 16.27 | 16.27 | 15.57 | 15.65 | 177,270 | -0.78(-4.75%) |
Oct 02, 2023 | 16.84 | 16.84 | 16.12 | 16.43 | 178,193 | -0.46(-2.72%) |
Sep 29, 2023 | 17.53 | 17.58 | 16.80 | 16.89 | 275,532 | -0.50(-2.88%) |
Sep 28, 2023 | 16.41 | 17.69 | 16.25 | 17.39 | 270,175 | +1.00(+6.10%) |
Sep 27, 2023 | 16.15 | 16.70 | 16.12 | 16.39 | 167,995 | +0.32(+2.02%) |
Sep 26, 2023 | 16.41 | 16.85 | 15.94 | 16.07 | 198,747 | -0.45(-2.75%) |
Sep 25, 2023 | 16.66 | 16.55 | 16.39 | 16.52 | 107,608 | +0.00(+0.00%) |
Sep 22, 2023 | 16.70 | 16.91 | 16.37 | 16.52 | 102,471 | -0.14(-0.84%) |
Sep 21, 2023 | 16.72 | 16.79 | 16.37 | 16.66 | 101,091 | -0.28(-1.65%) |
Sep 20, 2023 | 16.86 | 17.37 | 16.81 | 16.94 | 156,351 | +0.17(+1.01%) |
Sep 19, 2023 | 16.73 | 16.80 | 16.46 | 16.77 | 170,633 | +0.08(+0.48%) |
Sep 18, 2023 | 17.26 | 17.26 | 16.45 | 16.69 | 236,430 | -0.61(-3.53%) |
Sep 15, 2023 | 17.59 | 17.63 | 17.02 | 17.30 | 459,840 | -0.30(-1.70%) |
Sep 14, 2023 | 18.61 | 18.77 | 17.57 | 17.60 | 162,157 | -0.91(-4.92%) |
Sep 13, 2023 | 18.26 | 19.20 | 18.12 | 18.51 | 184,052 | +0.26(+1.42%) |
Sep 12, 2023 | 18.65 | 18.82 | 18.21 | 18.25 | 224,030 | -0.51(-2.72%) |
Sep 11, 2023 | 18.59 | 18.93 | 18.38 | 18.76 | 146,523 | +0.42(+2.29%) |
Sep 08, 2023 | 18.74 | 18.74 | 17.94 | 18.34 | 178,418 | -0.45(-2.39%) |
Sep 07, 2023 | 18.92 | 18.96 | 18.43 | 18.79 | 130,019 | -0.29(-1.52%) |
Sep 06, 2023 | 19.27 | 19.27 | 18.76 | 19.08 | 118,367 | -0.04(-0.21%) |
Sep 05, 2023 | 19.57 | 19.57 | 18.97 | 19.12 | 155,396 | -0.54(-2.75%) |
Sep 01, 2023 | 20.07 | 20.22 | 19.51 | 19.66 | 119,827 | -0.27(-1.35%) |
Aug 31, 2023 | 20.01 | 20.33 | 19.74 | 19.93 | 280,578 | +0.02(+0.10%) |
Aug 30, 2023 | 19.56 | 20.11 | 19.37 | 19.91 | 156,708 | +0.29(+1.48%) |
Aug 29, 2023 | 18.69 | 19.77 | 18.69 | 19.62 | 180,686 | +0.84(+4.47%) |
Aug 28, 2023 | 18.80 | 19.11 | 18.61 | 18.78 | 318,056 | +0.15(+0.81%) |
Aug 25, 2023 | 18.70 | 19.08 | 18.08 | 18.63 | 149,924 | -0.08(-0.43%) |
Aug 24, 2023 | 18.52 | 19.00 | 17.68 | 18.71 | 271,270 | +0.26(+1.41%) |
Aug 23, 2023 | 17.63 | 18.54 | 17.60 | 18.45 | 177,921 | +0.78(+4.41%) |
Aug 22, 2023 | 17.95 | 18.47 | 17.64 | 17.67 | 143,551 | -0.25(-1.40%) |
Aug 21, 2023 | 17.51 | 18.16 | 17.32 | 17.92 | 284,640 | +0.36(+2.05%) |
Aug 18, 2023 | 17.04 | 18.04 | 16.99 | 17.56 | 227,500 | +0.30(+1.74%) |
Aug 17, 2023 | 18.17 | 18.17 | 17.12 | 17.26 | 227,798 | -0.89(-4.90%) |
Aug 16, 2023 | 18.75 | 18.86 | 17.94 | 18.15 | 215,439 | -0.64(-3.41%) |
Aug 15, 2023 | 18.74 | 18.98 | 18.33 | 18.79 | 203,947 | -0.01(-0.05%) |
Aug 14, 2023 | 17.32 | 19.00 | 17.09 | 18.80 | 315,188 | +1.30(+7.43%) |
Aug 11, 2023 | 17.40 | 17.97 | 17.09 | 17.50 | 305,882 | +0.00(+0.00%) |
Aug 10, 2023 | 17.77 | 18.04 | 17.40 | 17.50 | 245,334 | -0.18(-1.02%) |
Aug 09, 2023 | 17.74 | 18.05 | 17.50 | 17.68 | 165,710 | -0.04(-0.23%) |
Aug 08, 2023 | 17.62 | 17.91 | 16.96 | 17.72 | 265,595 | -0.17(-0.95%) |
Aug 07, 2023 | 18.56 | 18.59 | 17.58 | 17.89 | 279,234 | -0.61(-3.30%) |
Aug 04, 2023 | 18.84 | 18.84 | 17.82 | 18.50 | 440,555 | -0.27(-1.44%) |
Aug 03, 2023 | 18.67 | 20.39 | 18.05 | 18.77 | 739,202 | +1.98(+11.79%) |
Aug 02, 2023 | 16.52 | 16.98 | 16.24 | 16.79 | 307,689 | +0.07(+0.42%) |
Aug 01, 2023 | 16.80 | 17.24 | 16.27 | 16.72 | 424,488 | -0.13(-0.77%) |
Jul 31, 2023 | 16.85 | 17.63 | 15.78 | 16.85 | 504,472 | +0.02(+0.12%) |
Jul 28, 2023 | 15.96 | 17.03 | 15.72 | 16.83 | 419,124 | +0.99(+6.25%) |
Jul 27, 2023 | 14.89 | 16.66 | 13.95 | 15.84 | 1,425,087 | +0.33(+2.13%) |
Jul 26, 2023 | 15.31 | 15.85 | 15.25 | 15.51 | 415,355 | +0.21(+1.37%) |
Jul 25, 2023 | 15.74 | 16.00 | 15.27 | 15.30 | 437,262 | -0.54(-3.41%) |
Jul 24, 2023 | 16.70 | 17.04 | 15.82 | 15.84 | 229,293 | -0.89(-5.32%) |
Jul 21, 2023 | 16.88 | 17.03 | 16.54 | 16.73 | 245,843 | +0.03(+0.18%) |
Jul 20, 2023 | 17.11 | 17.11 | 16.49 | 16.70 | 176,499 | -0.36(-2.11%) |
Jul 19, 2023 | 16.94 | 17.75 | 16.94 | 17.06 | 334,501 | +0.23(+1.37%) |
Jul 18, 2023 | 16.60 | 17.36 | 16.34 | 16.83 | 525,613 | +0.33(+2.00%) |
Jul 17, 2023 | 15.95 | 16.69 | 15.65 | 16.50 | 412,370 | +0.55(+3.45%) |
Jul 14, 2023 | 16.28 | 16.86 | 15.54 | 15.95 | 535,243 | -0.25(-1.54%) |
Jul 13, 2023 | 17.93 | 18.09 | 15.81 | 16.20 | 1,202,191 | -1.73(-9.65%) |
Jul 12, 2023 | 19.80 | 19.83 | 15.55 | 17.93 | 1,995,418 | -1.75(-8.89%) |
Jul 11, 2023 | 20.00 | 20.37 | 19.16 | 19.68 | 632,817 | -0.16(-0.81%) |
Jul 10, 2023 | 20.42 | 20.75 | 19.21 | 19.84 | 1,565,191 | -0.46(-2.27%) |
Jul 07, 2023 | 20.00 | 20.96 | 18.08 | 20.30 | 12,789,129 | +7.02(+52.86%) |
Jul 06, 2023 | 13.39 | 14.44 | 13.24 | 13.28 | 455,158 | -0.42(-3.07%) |
Jul 05, 2023 | 13.47 | 13.85 | 13.18 | 13.70 | 281,313 | +0.15(+1.11%) |
Jul 03, 2023 | 13.59 | 13.95 | 13.20 | 13.55 | 153,379 | -0.17(-1.24%) |
Jun 30, 2023 | 13.37 | 13.90 | 13.21 | 13.72 | 398,373 | +0.46(+3.47%) |
Jun 29, 2023 | 13.60 | 13.72 | 13.14 | 13.26 | 456,386 | -0.36(-2.64%) |
Jun 28, 2023 | 13.40 | 13.63 | 13.27 | 13.62 | 276,032 | +0.22(+1.64%) |
Jun 27, 2023 | 12.85 | 13.63 | 12.58 | 13.40 | 542,861 | +0.59(+4.61%) |
Jun 26, 2023 | 12.66 | 13.22 | 12.50 | 12.81 | 448,352 | +0.09(+0.71%) |
Jun 23, 2023 | 13.23 | 13.39 | 12.55 | 12.72 | 985,638 | -0.53(-4.00%) |
Jun 22, 2023 | 13.08 | 13.55 | 12.77 | 13.25 | 733,356 | +0.22(+1.69%) |
Jun 21, 2023 | 13.23 | 13.49 | 12.90 | 13.03 | 362,862 | -0.22(-1.66%) |
Jun 20, 2023 | 13.03 | 13.59 | 12.78 | 13.25 | 422,012 | +0.07(+0.53%) |
Jun 16, 2023 | 13.51 | 13.68 | 12.85 | 13.18 | 631,950 | -0.22(-1.64%) |
Jun 15, 2023 | 13.55 | 13.77 | 13.20 | 13.40 | 613,242 | -9.24(-40.81%) |
May 08, 2023 | 22.04 | 22.86 | 22.04 | 22.64 | 137,374 | +0.39(+1.75%) |
May 05, 2023 | 22.46 | 22.51 | 20.56 | 22.25 | 252,859 | +0.24(+1.09%) |
May 04, 2023 | 21.93 | 22.35 | 20.68 | 22.01 | 226,510 | -0.90(-3.93%) |
May 03, 2023 | 22.04 | 24.23 | 22.04 | 22.91 | 113,076 | +0.85(+3.85%) |
May 02, 2023 | 22.51 | 22.55 | 22.00 | 22.06 | 122,701 | -0.69(-3.03%) |
May 01, 2023 | 22.68 | 22.84 | 22.09 | 22.75 | 98,506 | +0.12(+0.53%) |
Apr 28, 2023 | 22.06 | 22.87 | 21.70 | 22.63 | 97,852 | +0.48(+2.17%) |
Apr 27, 2023 | 22.61 | 22.80 | 22.08 | 22.15 | 43,741 | +0.00(+0.00%) |
Apr 26, 2023 | 22.52 | 22.77 | 22.04 | 22.15 | 52,928 | -0.45(-1.99%) |
Apr 25, 2023 | 23.38 | 23.38 | 22.48 | 22.60 | 77,466 | -1.16(-4.88%) |
Apr 24, 2023 | 24.32 | 24.37 | 23.50 | 23.76 | 65,029 | -0.57(-2.34%) |
Apr 21, 2023 | 24.06 | 24.42 | 23.49 | 24.33 | 71,911 | +0.31(+1.29%) |
Apr 20, 2023 | 23.33 | 24.18 | 23.20 | 24.02 | 88,025 | +0.46(+1.95%) |
Apr 19, 2023 | 22.65 | 23.66 | 22.30 | 23.56 | 96,787 | +0.75(+3.29%) |
Apr 18, 2023 | 23.75 | 23.99 | 22.60 | 22.81 | 133,429 | -0.94(-3.96%) |
Apr 17, 2023 | 22.50 | 23.90 | 22.50 | 23.75 | 147,903 | +1.17(+5.18%) |
Apr 14, 2023 | 23.29 | 24.25 | 22.42 | 22.58 | 277,752 | -0.65(-2.80%) |
Apr 13, 2023 | 22.27 | 23.30 | 22.13 | 23.23 | 135,285 | +1.12(+5.07%) |
Apr 12, 2023 | 22.99 | 23.25 | 22.03 | 22.11 | 78,762 | -0.41(-1.82%) |
Apr 11, 2023 | 22.19 | 22.98 | 22.04 | 22.52 | 96,060 | +0.40(+1.81%) |
Apr 10, 2023 | 22.01 | 22.25 | 21.71 | 22.12 | 71,197 | -0.14(-0.63%) |
Apr 06, 2023 | 22.28 | 22.61 | 21.93 | 22.26 | 109,872 | -0.04(-0.18%) |
Apr 05, 2023 | 22.22 | 22.51 | 21.95 | 22.30 | 100,322 | -0.12(-0.54%) |
Apr 04, 2023 | 22.49 | 22.49 | 21.85 | 22.42 | 111,253 | +0.09(+0.40%) |
Apr 03, 2023 | 22.60 | 22.71 | 21.84 | 22.33 | 159,681 | -0.39(-1.72%) |
Mar 31, 2023 | 22.41 | 23.21 | 22.27 | 22.72 | 190,581 | +0.49(+2.20%) |
Mar 30, 2023 | 22.70 | 22.70 | 22.04 | 22.23 | 88,526 | -0.22(-0.98%) |
Mar 29, 2023 | 22.55 | 22.85 | 21.98 | 22.45 | 150,544 | +0.25(+1.13%) |
Mar 28, 2023 | 22.42 | 22.51 | 22.08 | 22.20 | 82,779 | -0.43(-1.90%) |
Mar 27, 2023 | 22.90 | 22.90 | 22.50 | 22.63 | 85,176 | +0.12(+0.53%) |
Mar 24, 2023 | 21.81 | 22.75 | 21.12 | 22.51 | 113,927 | +0.35(+1.58%) |
Mar 23, 2023 | 21.79 | 22.64 | 21.61 | 22.16 | 135,290 | +0.60(+2.78%) |
Mar 22, 2023 | 22.38 | 22.87 | 21.55 | 21.56 | 113,998 | -0.83(-3.71%) |
Mar 21, 2023 | 21.82 | 22.63 | 21.61 | 22.39 | 130,894 | +1.06(+4.97%) |
Mar 20, 2023 | 21.59 | 21.59 | 20.87 | 21.33 | 122,141 | -0.07(-0.33%) |
Mar 17, 2023 | 22.23 | 22.30 | 21.01 | 21.40 | 195,536 | -0.99(-4.42%) |
Mar 16, 2023 | 22.22 | 22.93 | 22.08 | 22.39 | 111,299 | -0.26(-1.15%) |
Mar 15, 2023 | 21.06 | 22.83 | 20.86 | 22.65 | 170,371 | +0.96(+4.43%) |
Mar 14, 2023 | 20.83 | 21.76 | 20.63 | 21.69 | 211,219 | +1.70(+8.50%) |
Mar 13, 2023 | 19.15 | 20.55 | 18.79 | 19.99 | 333,385 | +0.52(+2.67%) |
Mar 10, 2023 | 21.25 | 22.04 | 19.40 | 19.47 | 290,197 | -1.81(-8.51%) |
Mar 09, 2023 | 21.62 | 22.15 | 21.15 | 21.28 | 196,954 | -0.41(-1.89%) |
Mar 08, 2023 | 22.63 | 22.63 | 21.57 | 21.69 | 155,603 | -0.92(-4.07%) |
Mar 07, 2023 | 24.16 | 24.16 | 22.06 | 22.61 | 192,573 | -1.67(-6.88%) |
Mar 06, 2023 | 24.73 | 25.12 | 24.24 | 24.28 | 180,391 | -0.40(-1.62%) |
Mar 03, 2023 | 23.91 | 24.83 | 23.85 | 24.68 | 296,281 | +1.04(+4.40%) |
Mar 02, 2023 | 22.50 | 23.74 | 22.41 | 23.64 | 164,079 | +0.78(+3.41%) |
Mar 01, 2023 | 25.10 | 25.63 | 21.73 | 22.86 | 446,474 | -2.32(-9.21%) |
Feb 28, 2023 | 24.66 | 25.99 | 24.59 | 25.18 | 159,889 | +0.42(+1.70%) |
Feb 27, 2023 | 24.64 | 24.91 | 23.70 | 24.76 | 231,975 | +0.40(+1.64%) |
Feb 24, 2023 | 23.05 | 24.44 | 23.00 | 24.36 | 146,409 | +0.74(+3.13%) |
Feb 23, 2023 | 23.89 | 24.02 | 23.16 | 23.62 | 132,093 | +0.04(+0.17%) |
Feb 22, 2023 | 23.70 | 23.91 | 23.24 | 23.58 | 124,859 | -0.17(-0.72%) |
Feb 21, 2023 | 25.42 | 25.42 | 23.63 | 23.75 | 174,175 | -2.25(-8.65%) |
Feb 17, 2023 | 26.05 | 26.28 | 25.44 | 26.00 | 91,469 | +0.01(+0.04%) |
Feb 16, 2023 | 26.31 | 26.90 | 25.95 | 25.99 | 119,367 | -0.91(-3.38%) |
Feb 15, 2023 | 25.92 | 27.17 | 25.89 | 26.90 | 96,734 | +0.64(+2.44%) |
Feb 14, 2023 | 25.82 | 26.76 | 25.46 | 26.26 | 77,817 | +0.28(+1.08%) |
Feb 13, 2023 | 26.71 | 26.83 | 25.79 | 25.98 | 103,978 | -0.49(-1.85%) |
Feb 10, 2023 | 26.07 | 26.55 | 25.67 | 26.47 | 124,681 | +0.19(+0.72%) |
Feb 09, 2023 | 27.01 | 27.90 | 26.02 | 26.28 | 86,661 | -0.47(-1.76%) |
Feb 08, 2023 | 26.53 | 28.00 | 26.39 | 26.75 | 132,268 | -0.07(-0.26%) |
Feb 07, 2023 | 27.00 | 27.10 | 25.95 | 26.82 | 115,130 | +0.11(+0.41%) |
Feb 06, 2023 | 28.20 | 28.62 | 26.37 | 26.71 | 133,376 | -1.59(-5.62%) |
Feb 03, 2023 | 27.92 | 28.59 | 27.65 | 28.30 | 126,451 | -0.19(-0.67%) |
Feb 02, 2023 | 27.69 | 29.59 | 27.69 | 28.49 | 176,703 | +0.97(+3.52%) |