Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.47 | 25.40 | 24.41 | 25.00 | 1,063,262 | +0.32(+1.30%) |
Jan 30, 2024 | 24.60 | 25.00 | 24.16 | 24.68 | 387,188 | -0.04(-0.16%) |
Jan 29, 2024 | 24.39 | 24.73 | 23.82 | 24.72 | 330,845 | +0.50(+2.06%) |
Jan 26, 2024 | 24.82 | 24.90 | 24.09 | 24.22 | 251,068 | -0.63(-2.54%) |
Jan 25, 2024 | 25.00 | 25.39 | 24.68 | 24.85 | 487,290 | +0.25(+1.02%) |
Jan 24, 2024 | 25.25 | 25.25 | 24.42 | 24.60 | 630,792 | -0.17(-0.69%) |
Jan 23, 2024 | 25.00 | 25.01 | 24.63 | 24.77 | 325,690 | -0.03(-0.12%) |
Jan 22, 2024 | 23.99 | 24.99 | 23.93 | 24.80 | 562,435 | +0.86(+3.59%) |
Jan 19, 2024 | 23.88 | 24.07 | 23.30 | 23.94 | 501,010 | +0.28(+1.18%) |
Jan 18, 2024 | 24.16 | 24.30 | 23.15 | 23.66 | 264,474 | -0.50(-2.07%) |
Jan 17, 2024 | 23.35 | 24.19 | 22.73 | 24.16 | 294,606 | +0.41(+1.73%) |
Jan 16, 2024 | 23.15 | 23.88 | 22.72 | 23.75 | 391,028 | +0.38(+1.63%) |
Jan 12, 2024 | 23.36 | 23.72 | 23.05 | 23.37 | 380,202 | +0.22(+0.95%) |
Jan 11, 2024 | 22.50 | 23.18 | 22.22 | 23.15 | 301,576 | +0.69(+3.07%) |
Jan 10, 2024 | 22.24 | 22.67 | 21.69 | 22.46 | 296,748 | +0.15(+0.67%) |
Jan 09, 2024 | 22.00 | 22.51 | 21.75 | 22.31 | 564,865 | -0.44(-1.93%) |
Jan 08, 2024 | 21.98 | 22.79 | 21.45 | 22.75 | 370,660 | +1.77(+8.44%) |
Jan 05, 2024 | 20.56 | 21.14 | 20.05 | 20.98 | 241,098 | +0.23(+1.11%) |
Jan 04, 2024 | 20.48 | 20.89 | 20.10 | 20.75 | 230,321 | +0.34(+1.67%) |
Jan 03, 2024 | 20.93 | 21.36 | 20.31 | 20.41 | 371,539 | -0.72(-3.41%) |
Jan 02, 2024 | 22.26 | 22.26 | 20.96 | 21.13 | 363,921 | -1.39(-6.17%) |
Dec 29, 2023 | 22.95 | 22.95 | 22.50 | 22.52 | 180,304 | -0.43(-1.87%) |
Dec 28, 2023 | 23.15 | 23.29 | 22.84 | 22.95 | 193,459 | -0.17(-0.74%) |
Dec 27, 2023 | 22.73 | 23.12 | 22.68 | 23.12 | 286,724 | +0.39(+1.72%) |
Dec 26, 2023 | 23.07 | 23.29 | 22.72 | 22.73 | 340,840 | -0.27(-1.17%) |
Dec 22, 2023 | 22.69 | 23.05 | 22.41 | 23.00 | 594,083 | +0.44(+1.95%) |
Dec 21, 2023 | 22.88 | 22.96 | 22.13 | 22.56 | 441,690 | -0.03(-0.13%) |
Dec 20, 2023 | 23.15 | 23.59 | 22.53 | 22.59 | 811,564 | -0.67(-2.88%) |
Dec 19, 2023 | 23.53 | 23.76 | 22.69 | 23.26 | 762,226 | -0.75(-3.12%) |
Dec 18, 2023 | 23.50 | 24.05 | 23.25 | 24.01 | 1,049,758 | +0.17(+0.71%) |
Dec 15, 2023 | 24.57 | 24.61 | 22.55 | 23.84 | 1,399,368 | -0.68(-2.77%) |
Dec 14, 2023 | 22.09 | 24.53 | 22.02 | 24.52 | 1,453,652 | +2.74(+12.58%) |
Dec 13, 2023 | 21.59 | 21.79 | 21.23 | 21.78 | 780,194 | +0.19(+0.88%) |
Dec 12, 2023 | 21.44 | 21.62 | 21.00 | 21.59 | 451,720 | -0.03(-0.14%) |
Dec 11, 2023 | 20.44 | 21.79 | 20.00 | 21.62 | 822,675 | +1.27(+6.24%) |
Dec 08, 2023 | 19.47 | 20.35 | 19.27 | 20.35 | 366,964 | +0.86(+4.41%) |
Dec 07, 2023 | 21.66 | 21.85 | 18.83 | 19.49 | 558,486 | -0.44(-2.21%) |
Dec 06, 2023 | 20.54 | 20.55 | 19.88 | 19.93 | 512,042 | -0.52(-2.54%) |
Dec 05, 2023 | 19.58 | 20.48 | 19.50 | 20.45 | 275,807 | +0.43(+2.15%) |
Dec 04, 2023 | 20.20 | 20.20 | 19.54 | 20.02 | 257,478 | -0.15(-0.74%) |
Dec 01, 2023 | 19.78 | 20.28 | 19.64 | 20.17 | 253,956 | +0.53(+2.70%) |
Nov 30, 2023 | 19.64 | 19.80 | 19.42 | 19.64 | 266,442 | +0.13(+0.67%) |
Nov 29, 2023 | 19.32 | 19.73 | 19.22 | 19.51 | 153,635 | +0.53(+2.79%) |
Nov 28, 2023 | 18.83 | 19.19 | 18.76 | 18.98 | 174,728 | +0.05(+0.26%) |
Nov 27, 2023 | 18.59 | 18.98 | 18.27 | 18.93 | 211,447 | +0.20(+1.07%) |
Nov 24, 2023 | 18.83 | 18.99 | 18.32 | 18.73 | 104,183 | -0.19(-1.00%) |
Nov 22, 2023 | 18.96 | 19.10 | 18.72 | 18.92 | 101,611 | +0.23(+1.23%) |
Nov 21, 2023 | 18.67 | 18.95 | 18.41 | 18.69 | 130,779 | -0.28(-1.48%) |
Nov 20, 2023 | 18.16 | 19.11 | 18.09 | 18.97 | 153,931 | +0.74(+4.06%) |
Nov 17, 2023 | 17.56 | 18.26 | 17.25 | 18.23 | 176,536 | +0.77(+4.41%) |
Nov 16, 2023 | 17.46 | 17.58 | 16.99 | 17.46 | 108,643 | -0.07(-0.40%) |
Nov 15, 2023 | 17.97 | 18.32 | 17.20 | 17.53 | 230,807 | -0.52(-2.88%) |
Nov 14, 2023 | 17.13 | 18.05 | 16.90 | 18.05 | 229,353 | +1.34(+8.02%) |
Nov 13, 2023 | 16.36 | 16.72 | 16.32 | 16.71 | 107,026 | +0.23(+1.40%) |
Nov 10, 2023 | 16.14 | 16.56 | 16.14 | 16.48 | 83,536 | +0.35(+2.17%) |
Nov 09, 2023 | 16.57 | 16.62 | 15.88 | 16.13 | 83,196 | -0.49(-2.95%) |
Nov 08, 2023 | 16.65 | 16.85 | 16.26 | 16.62 | 106,529 | +0.11(+0.67%) |
Nov 07, 2023 | 15.07 | 16.62 | 15.07 | 16.51 | 240,085 | +1.50(+9.99%) |
Nov 06, 2023 | 15.20 | 15.20 | 14.68 | 15.01 | 88,649 | -0.06(-0.40%) |
Nov 03, 2023 | 14.57 | 15.09 | 14.36 | 15.07 | 227,919 | +0.75(+5.24%) |
Nov 02, 2023 | 14.94 | 15.20 | 14.12 | 14.32 | 228,703 | -0.46(-3.11%) |
Nov 01, 2023 | 15.43 | 15.46 | 14.64 | 14.78 | 218,296 | -0.78(-5.01%) |
Oct 31, 2023 | 15.20 | 15.88 | 15.08 | 15.56 | 217,706 | +0.31(+2.03%) |
Oct 30, 2023 | 15.33 | 15.33 | 15.07 | 15.25 | 103,647 | +0.12(+0.79%) |
Oct 27, 2023 | 15.13 | 15.23 | 14.78 | 15.13 | 96,979 | +0.08(+0.53%) |
Oct 26, 2023 | 14.96 | 15.21 | 14.64 | 15.05 | 124,730 | +0.14(+0.94%) |
Oct 25, 2023 | 15.14 | 15.23 | 14.87 | 14.91 | 98,054 | -0.46(-2.96%) |
Oct 24, 2023 | 15.03 | 15.48 | 15.03 | 15.37 | 102,490 | +0.42(+2.78%) |
Oct 23, 2023 | 14.87 | 15.17 | 14.55 | 14.95 | 124,116 | +0.03(+0.20%) |
Oct 20, 2023 | 15.21 | 15.21 | 14.59 | 14.92 | 156,204 | -0.22(-1.45%) |
Oct 19, 2023 | 15.14 | 15.36 | 14.96 | 15.14 | 104,924 | +0.00(+0.00%) |
Oct 18, 2023 | 15.29 | 15.68 | 14.99 | 15.14 | 174,572 | -0.34(-2.20%) |
Oct 17, 2023 | 15.47 | 15.87 | 15.38 | 15.48 | 152,547 | -0.22(-1.40%) |
Oct 16, 2023 | 15.19 | 16.01 | 15.12 | 15.70 | 207,814 | +0.65(+4.32%) |
Oct 13, 2023 | 15.90 | 16.08 | 15.03 | 15.05 | 213,474 | -0.80(-5.05%) |
Oct 12, 2023 | 16.36 | 16.36 | 15.78 | 15.85 | 184,641 | -0.56(-3.41%) |
Oct 11, 2023 | 17.02 | 17.13 | 16.38 | 16.41 | 148,793 | -0.57(-3.36%) |
Oct 10, 2023 | 17.12 | 17.50 | 16.94 | 16.98 | 212,883 | -0.14(-0.82%) |
Oct 09, 2023 | 17.11 | 17.39 | 16.74 | 17.12 | 154,963 | -0.18(-1.04%) |
Oct 06, 2023 | 16.78 | 17.41 | 16.69 | 17.30 | 154,674 | +0.43(+2.55%) |
Oct 05, 2023 | 16.75 | 16.87 | 16.32 | 16.87 | 288,498 | +0.12(+0.72%) |
Oct 04, 2023 | 16.67 | 16.95 | 16.61 | 16.75 | 112,708 | +0.11(+0.66%) |
Oct 03, 2023 | 16.90 | 17.00 | 16.52 | 16.64 | 250,032 | -0.38(-2.23%) |
Oct 02, 2023 | 17.14 | 17.42 | 17.01 | 17.02 | 218,773 | -0.14(-0.82%) |
Sep 29, 2023 | 17.26 | 17.48 | 17.04 | 17.16 | 366,796 | +0.03(+0.18%) |
Sep 28, 2023 | 17.06 | 17.38 | 16.88 | 17.13 | 275,165 | -0.06(-0.35%) |
Sep 27, 2023 | 17.00 | 17.43 | 17.00 | 17.19 | 155,545 | +0.24(+1.42%) |
Sep 26, 2023 | 17.30 | 17.66 | 16.91 | 16.95 | 134,066 | -0.52(-2.98%) |
Sep 25, 2023 | 17.40 | 17.47 | 17.23 | 17.47 | 197,627 | +0.02(+0.11%) |
Sep 22, 2023 | 17.38 | 17.69 | 17.25 | 17.45 | 271,810 | +0.10(+0.58%) |
Sep 21, 2023 | 17.31 | 17.55 | 17.11 | 17.35 | 794,899 | -0.13(-0.74%) |
Sep 20, 2023 | 17.69 | 18.04 | 17.46 | 17.48 | 391,423 | -0.43(-2.40%) |
Sep 19, 2023 | 18.55 | 18.70 | 17.40 | 17.91 | 664,051 | -0.83(-4.43%) |
Sep 18, 2023 | 19.34 | 19.40 | 17.93 | 18.74 | 674,256 | -0.77(-3.95%) |
Sep 15, 2023 | 19.03 | 19.58 | 18.70 | 19.51 | 696,423 | +0.38(+1.96%) |
Sep 14, 2023 | 18.84 | 19.33 | 18.47 | 19.14 | 272,444 | +0.35(+1.84%) |
Sep 13, 2023 | 18.75 | 18.89 | 18.52 | 18.79 | 203,929 | +0.03(+0.16%) |
Sep 12, 2023 | 19.00 | 19.38 | 18.74 | 18.76 | 491,996 | -0.58(-3.00%) |
Sep 11, 2023 | 19.75 | 20.03 | 18.71 | 19.34 | 600,724 | -0.90(-4.45%) |
Sep 08, 2023 | 19.92 | 20.45 | 19.52 | 20.24 | 816,034 | +0.52(+2.64%) |
Sep 07, 2023 | 17.01 | 20.04 | 16.53 | 19.72 | 1,308,706 | +3.22(+19.52%) |
Sep 06, 2023 | 17.06 | 17.22 | 16.33 | 16.50 | 302,159 | -0.53(-3.11%) |
Sep 05, 2023 | 16.96 | 17.34 | 16.71 | 17.03 | 219,723 | -0.01(-0.06%) |
Sep 01, 2023 | 17.31 | 17.59 | 17.02 | 17.04 | 184,880 | -0.06(-0.35%) |
Aug 31, 2023 | 16.18 | 17.16 | 16.18 | 17.10 | 451,828 | +0.94(+5.82%) |
Aug 30, 2023 | 15.89 | 16.41 | 15.61 | 16.16 | 365,495 | +0.26(+1.64%) |
Aug 29, 2023 | 15.96 | 16.37 | 15.85 | 15.90 | 207,521 | -0.16(-1.00%) |
Aug 28, 2023 | 15.83 | 16.25 | 15.78 | 16.06 | 119,520 | +0.26(+1.65%) |
Aug 25, 2023 | 15.37 | 15.93 | 15.31 | 15.80 | 145,246 | +0.46(+3.00%) |
Aug 24, 2023 | 15.92 | 15.92 | 15.32 | 15.34 | 90,184 | -0.44(-2.79%) |
Aug 23, 2023 | 15.37 | 15.93 | 15.02 | 15.78 | 164,828 | +0.28(+1.81%) |
Aug 22, 2023 | 15.65 | 15.76 | 15.39 | 15.50 | 110,556 | -0.02(-0.13%) |
Aug 21, 2023 | 14.79 | 15.56 | 14.79 | 15.52 | 166,083 | +0.76(+5.15%) |
Aug 18, 2023 | 14.38 | 14.89 | 14.26 | 14.76 | 138,012 | +0.01(+0.07%) |
Aug 17, 2023 | 15.13 | 15.14 | 14.61 | 14.75 | 181,373 | -0.34(-2.25%) |
Aug 16, 2023 | 15.20 | 15.32 | 15.08 | 15.09 | 74,291 | -0.12(-0.79%) |
Aug 15, 2023 | 15.34 | 15.43 | 15.16 | 15.21 | 82,939 | -0.18(-1.17%) |
Aug 14, 2023 | 15.13 | 15.42 | 15.11 | 15.39 | 95,461 | +0.21(+1.38%) |
Aug 11, 2023 | 14.80 | 15.27 | 14.80 | 15.18 | 122,380 | +0.22(+1.47%) |
Aug 10, 2023 | 15.17 | 15.30 | 14.86 | 14.96 | 189,755 | +0.00(+0.00%) |
Aug 09, 2023 | 15.40 | 15.40 | 14.90 | 14.96 | 352,854 | -0.42(-2.73%) |
Aug 08, 2023 | 15.69 | 15.73 | 14.94 | 15.38 | 170,337 | -0.61(-3.81%) |
Aug 07, 2023 | 15.90 | 16.02 | 15.34 | 15.99 | 107,695 | +0.13(+0.82%) |
Aug 04, 2023 | 15.96 | 16.28 | 15.83 | 15.86 | 265,298 | -0.06(-0.38%) |
Aug 03, 2023 | 15.16 | 15.99 | 15.06 | 15.92 | 151,127 | +0.46(+2.98%) |
Aug 02, 2023 | 16.26 | 16.26 | 15.36 | 15.46 | 176,102 | -1.11(-6.70%) |
Aug 01, 2023 | 16.49 | 16.62 | 16.34 | 16.57 | 174,635 | -0.12(-0.72%) |
Jul 31, 2023 | 16.40 | 16.85 | 16.19 | 16.69 | 362,456 | +0.32(+1.95%) |
Jul 28, 2023 | 16.26 | 16.55 | 16.14 | 16.37 | 263,118 | +0.27(+1.68%) |
Jul 27, 2023 | 16.29 | 16.54 | 16.02 | 16.10 | 304,061 | -0.01(-0.06%) |
Jul 26, 2023 | 15.91 | 16.13 | 15.81 | 16.11 | 254,318 | +0.01(+0.06%) |
Jul 25, 2023 | 15.84 | 16.46 | 15.80 | 16.10 | 272,232 | +0.22(+1.39%) |
Jul 24, 2023 | 15.90 | 15.93 | 15.62 | 15.88 | 163,566 | +0.04(+0.25%) |
Jul 21, 2023 | 16.01 | 16.22 | 15.78 | 15.84 | 236,822 | +0.07(+0.48%) |
Jul 20, 2023 | 16.24 | 16.25 | 15.38 | 15.77 | 400,113 | -0.54(-3.28%) |
Jul 19, 2023 | 16.50 | 16.86 | 15.95 | 16.30 | 431,596 | -0.13(-0.79%) |
Jul 18, 2023 | 15.72 | 16.48 | 15.72 | 16.43 | 295,520 | +0.77(+4.92%) |
Jul 17, 2023 | 14.97 | 15.81 | 14.95 | 15.66 | 234,978 | +0.71(+4.75%) |
Jul 14, 2023 | 15.29 | 15.52 | 14.85 | 14.95 | 278,765 | -0.35(-2.29%) |
Jul 13, 2023 | 15.26 | 15.37 | 14.97 | 15.30 | 252,977 | +0.12(+0.79%) |
Jul 12, 2023 | 15.10 | 15.27 | 14.88 | 15.18 | 221,701 | +0.26(+1.74%) |
Jul 11, 2023 | 14.77 | 15.05 | 14.71 | 14.92 | 267,355 | +0.21(+1.43%) |
Jul 10, 2023 | 14.07 | 14.73 | 13.97 | 14.71 | 290,734 | +0.55(+3.88%) |
Jul 07, 2023 | 14.74 | 15.02 | 14.07 | 14.16 | 269,172 | -0.57(-3.87%) |
Jul 06, 2023 | 15.00 | 15.00 | 14.50 | 14.73 | 423,746 | -0.49(-3.22%) |
Jul 05, 2023 | 15.27 | 15.45 | 14.93 | 15.22 | 264,097 | -0.14(-0.91%) |
Jul 03, 2023 | 15.80 | 15.83 | 15.14 | 15.36 | 192,587 | -0.46(-2.91%) |
Jun 30, 2023 | 15.31 | 15.96 | 15.18 | 15.82 | 598,458 | +0.68(+4.49%) |
Jun 29, 2023 | 14.98 | 15.16 | 14.75 | 15.14 | 230,756 | +0.20(+1.34%) |
Jun 28, 2023 | 14.35 | 14.97 | 14.20 | 14.94 | 419,248 | +0.59(+4.11%) |
Jun 27, 2023 | 14.16 | 14.49 | 13.97 | 14.35 | 347,601 | +0.18(+1.27%) |
Jun 26, 2023 | 14.50 | 14.71 | 14.16 | 14.17 | 270,551 | -0.46(-3.14%) |
Jun 23, 2023 | 14.65 | 14.87 | 14.40 | 14.63 | 1,342,297 | -0.24(-1.61%) |
Jun 22, 2023 | 14.62 | 14.94 | 14.30 | 14.87 | 335,951 | +0.04(+0.27%) |
Jun 21, 2023 | 15.14 | 15.21 | 14.79 | 14.83 | 445,346 | -0.38(-2.50%) |
Jun 20, 2023 | 15.26 | 15.71 | 15.02 | 15.21 | 424,896 | -0.23(-1.49%) |
Jun 16, 2023 | 16.65 | 16.65 | 15.40 | 15.44 | 958,484 | -1.20(-7.21%) |
Jun 15, 2023 | 16.04 | 16.75 | 15.92 | 16.64 | 568,608 | +0.37(+2.27%) |
Jun 14, 2023 | 16.43 | 16.63 | 16.00 | 16.27 | 449,196 | -0.05(-0.31%) |
Jun 13, 2023 | 16.16 | 16.40 | 15.69 | 16.32 | 505,308 | +0.42(+2.64%) |
Jun 12, 2023 | 16.25 | 16.44 | 15.56 | 15.90 | 664,914 | -0.28(-1.73%) |
Jun 09, 2023 | 15.71 | 16.69 | 15.44 | 16.18 | 2,156,424 | +0.42(+2.66%) |
Jun 08, 2023 | 15.93 | 16.39 | 15.03 | 15.76 | 1,349,694 | -0.22(-1.38%) |
Jun 07, 2023 | 18.55 | 19.35 | 15.82 | 15.98 | 2,412,563 | -6.25(-28.12%) |
Jun 06, 2023 | 22.18 | 22.31 | 21.67 | 22.23 | 1,895,573 | +0.03(+0.14%) |
Jun 05, 2023 | 21.49 | 22.50 | 21.16 | 22.20 | 641,673 | +1.17(+5.56%) |
Jun 02, 2023 | 20.50 | 21.10 | 20.00 | 21.03 | 854,473 | +0.76(+3.75%) |
Jun 01, 2023 | 20.29 | 20.37 | 19.67 | 20.27 | 407,063 | -0.25(-1.22%) |
May 31, 2023 | 19.52 | 20.70 | 19.40 | 20.52 | 1,655,201 | +0.87(+4.43%) |
May 30, 2023 | 19.68 | 19.96 | 19.31 | 19.65 | 413,022 | +0.36(+1.87%) |
May 26, 2023 | 18.85 | 19.70 | 18.82 | 19.29 | 618,397 | +0.35(+1.85%) |
May 25, 2023 | 19.12 | 19.25 | 18.56 | 18.94 | 230,370 | -0.11(-0.58%) |
May 24, 2023 | 18.60 | 19.08 | 18.34 | 19.05 | 557,584 | +0.21(+1.11%) |
May 23, 2023 | 18.83 | 19.47 | 18.76 | 18.84 | 378,485 | -0.19(-1.00%) |
May 22, 2023 | 17.91 | 19.73 | 17.91 | 19.03 | 635,910 | +1.12(+6.25%) |
May 19, 2023 | 17.47 | 18.00 | 17.16 | 17.91 | 323,541 | +0.48(+2.75%) |
May 18, 2023 | 16.76 | 17.46 | 16.74 | 17.43 | 256,935 | +0.68(+4.06%) |
May 17, 2023 | 16.86 | 17.23 | 16.72 | 16.75 | 239,297 | +0.02(+0.12%) |
May 16, 2023 | 16.50 | 16.85 | 16.33 | 16.73 | 503,623 | +0.07(+0.42%) |
May 15, 2023 | 16.50 | 16.94 | 16.48 | 16.66 | 147,785 | +0.28(+1.71%) |
May 12, 2023 | 16.32 | 16.62 | 16.16 | 16.38 | 83,741 | +0.19(+1.17%) |
May 11, 2023 | 16.13 | 16.24 | 16.01 | 16.19 | 96,016 | +0.01(+0.06%) |
May 10, 2023 | 16.15 | 16.37 | 15.84 | 16.18 | 124,743 | +0.28(+1.76%) |
May 09, 2023 | 15.69 | 16.08 | 15.69 | 15.90 | 56,589 | +0.14(+0.89%) |
May 08, 2023 | 15.51 | 15.90 | 15.48 | 15.76 | 105,892 | +0.25(+1.61%) |
May 05, 2023 | 15.20 | 15.56 | 15.20 | 15.51 | 89,665 | +0.48(+3.19%) |
May 04, 2023 | 14.72 | 15.11 | 14.70 | 15.03 | 93,223 | +0.15(+1.01%) |
May 03, 2023 | 14.95 | 15.08 | 14.86 | 14.88 | 87,008 | -0.02(-0.13%) |
May 02, 2023 | 14.86 | 15.00 | 14.70 | 14.90 | 109,965 | -0.02(-0.13%) |
May 01, 2023 | 15.26 | 15.33 | 14.45 | 14.92 | 197,188 | -0.44(-2.86%) |
Apr 28, 2023 | 15.40 | 15.58 | 14.86 | 15.36 | 299,525 | -0.13(-0.84%) |
Apr 27, 2023 | 16.00 | 16.10 | 15.42 | 15.49 | 128,771 | -0.39(-2.46%) |
Apr 26, 2023 | 14.90 | 15.96 | 14.90 | 15.88 | 136,955 | +1.09(+7.37%) |
Apr 25, 2023 | 15.44 | 15.66 | 14.76 | 14.79 | 110,126 | -0.87(-5.56%) |
Apr 24, 2023 | 16.59 | 16.74 | 15.55 | 15.66 | 123,192 | -1.02(-6.12%) |
Apr 21, 2023 | 16.58 | 16.90 | 16.48 | 16.68 | 164,819 | +0.03(+0.18%) |
Apr 20, 2023 | 16.75 | 16.95 | 16.58 | 16.65 | 148,855 | -0.11(-0.66%) |
Apr 19, 2023 | 16.72 | 16.99 | 16.66 | 16.76 | 163,473 | -0.22(-1.30%) |
Apr 18, 2023 | 15.93 | 17.04 | 15.81 | 16.98 | 419,615 | +1.23(+7.81%) |
Apr 17, 2023 | 15.33 | 15.79 | 15.14 | 15.75 | 268,929 | +0.24(+1.55%) |
Apr 14, 2023 | 15.27 | 15.63 | 15.20 | 15.51 | 194,558 | +0.24(+1.57%) |
Apr 13, 2023 | 14.93 | 15.47 | 14.89 | 15.27 | 241,538 | +0.42(+2.83%) |
Apr 12, 2023 | 14.45 | 15.27 | 14.43 | 14.85 | 526,231 | +0.64(+4.50%) |
Apr 11, 2023 | 14.29 | 14.49 | 13.96 | 14.21 | 197,731 | -0.09(-0.63%) |
Apr 10, 2023 | 13.65 | 14.32 | 13.62 | 14.30 | 141,139 | +0.38(+2.73%) |
Apr 06, 2023 | 13.53 | 13.95 | 13.39 | 13.92 | 169,946 | +0.22(+1.61%) |
Apr 05, 2023 | 13.42 | 13.82 | 13.28 | 13.70 | 210,774 | +0.07(+0.51%) |
Apr 04, 2023 | 13.70 | 13.88 | 13.49 | 13.63 | 121,530 | -0.09(-0.66%) |
Apr 03, 2023 | 13.88 | 14.01 | 13.60 | 13.72 | 166,087 | -0.34(-2.42%) |
Mar 31, 2023 | 13.63 | 14.22 | 13.63 | 14.06 | 353,883 | +0.44(+3.23%) |
Mar 30, 2023 | 13.95 | 13.95 | 13.50 | 13.62 | 197,694 | -0.15(-1.09%) |
Mar 29, 2023 | 13.71 | 13.82 | 13.57 | 13.77 | 132,628 | +0.23(+1.70%) |
Mar 28, 2023 | 13.58 | 13.74 | 13.45 | 13.54 | 92,076 | -0.04(-0.29%) |
Mar 27, 2023 | 13.62 | 13.74 | 13.44 | 13.58 | 141,323 | +0.17(+1.27%) |
Mar 24, 2023 | 13.42 | 13.64 | 13.36 | 13.41 | 143,012 | -0.18(-1.32%) |
Mar 23, 2023 | 13.72 | 14.03 | 13.50 | 13.59 | 128,369 | +0.08(+0.59%) |
Mar 22, 2023 | 13.87 | 13.94 | 13.47 | 13.51 | 143,684 | -0.33(-2.38%) |
Mar 21, 2023 | 13.42 | 14.19 | 13.38 | 13.84 | 197,702 | +0.39(+2.90%) |
Mar 20, 2023 | 13.97 | 13.97 | 13.20 | 13.45 | 150,589 | -0.42(-3.03%) |
Mar 17, 2023 | 13.71 | 14.28 | 13.57 | 13.87 | 344,685 | +0.20(+1.46%) |
Mar 16, 2023 | 13.36 | 13.94 | 13.11 | 13.67 | 322,262 | +0.02(+0.15%) |
Mar 15, 2023 | 13.63 | 13.89 | 12.97 | 13.65 | 304,220 | -0.29(-2.08%) |
Mar 14, 2023 | 14.41 | 14.70 | 13.16 | 13.94 | 774,312 | -1.35(-8.83%) |
Mar 13, 2023 | 14.32 | 15.89 | 14.31 | 15.29 | 152,929 | +0.69(+4.73%) |
Mar 10, 2023 | 15.45 | 15.46 | 14.18 | 14.60 | 260,162 | -1.18(-7.48%) |
Mar 09, 2023 | 16.72 | 17.05 | 15.76 | 15.78 | 106,524 | -0.97(-5.79%) |
Mar 08, 2023 | 17.69 | 17.69 | 16.50 | 16.75 | 301,616 | +0.45(+2.76%) |
Mar 07, 2023 | 16.58 | 16.98 | 16.22 | 16.30 | 87,070 | -0.08(-0.49%) |
Mar 06, 2023 | 16.43 | 16.76 | 15.77 | 16.38 | 82,715 | -0.02(-0.12%) |
Mar 03, 2023 | 16.02 | 16.60 | 16.02 | 16.40 | 69,797 | +0.47(+2.95%) |
Mar 02, 2023 | 15.28 | 16.03 | 15.28 | 15.93 | 124,671 | +0.38(+2.44%) |
Mar 01, 2023 | 16.28 | 16.44 | 15.51 | 15.55 | 63,521 | -0.71(-4.37%) |
Feb 28, 2023 | 16.00 | 16.67 | 15.70 | 16.26 | 179,626 | +0.30(+1.88%) |
Feb 27, 2023 | 15.96 | 16.23 | 15.81 | 15.96 | 79,132 | +0.12(+0.76%) |
Feb 24, 2023 | 15.45 | 15.88 | 15.13 | 15.84 | 67,282 | -0.08(-0.50%) |
Feb 23, 2023 | 16.15 | 16.27 | 15.59 | 15.92 | 70,202 | +0.03(+0.19%) |
Feb 22, 2023 | 15.55 | 15.93 | 15.23 | 15.89 | 85,295 | +0.35(+2.25%) |
Feb 21, 2023 | 15.70 | 15.90 | 15.26 | 15.54 | 68,090 | -0.47(-2.94%) |
Feb 17, 2023 | 16.09 | 16.18 | 15.55 | 16.01 | 65,377 | -0.10(-0.62%) |
Feb 16, 2023 | 16.53 | 16.64 | 15.85 | 16.11 | 74,625 | -0.81(-4.79%) |
Feb 15, 2023 | 16.58 | 17.29 | 16.58 | 16.92 | 113,784 | +0.09(+0.53%) |
Feb 14, 2023 | 16.20 | 16.96 | 16.01 | 16.83 | 143,084 | +0.60(+3.70%) |
Feb 13, 2023 | 15.66 | 16.51 | 15.54 | 16.23 | 75,446 | +0.57(+3.64%) |
Feb 10, 2023 | 16.29 | 16.49 | 15.58 | 15.66 | 85,166 | -0.83(-5.03%) |
Feb 09, 2023 | 16.79 | 17.00 | 16.38 | 16.49 | 154,673 | -0.06(-0.36%) |
Feb 08, 2023 | 16.27 | 16.57 | 16.23 | 16.55 | 50,151 | +0.21(+1.29%) |
Feb 07, 2023 | 16.05 | 16.46 | 15.70 | 16.34 | 98,485 | +0.20(+1.24%) |
Feb 06, 2023 | 16.10 | 16.44 | 15.72 | 16.14 | 196,471 | -0.23(-1.41%) |
Feb 03, 2023 | 16.06 | 17.00 | 15.28 | 16.37 | 173,282 | -0.27(-1.62%) |
Feb 02, 2023 | 16.01 | 16.64 | 15.79 | 16.64 | 473,553 | +0.99(+6.33%) |