Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.23 | 23.86 | 22.63 | 22.64 | 134,225 | -0.77(-3.29%) |
Jan 30, 2024 | 23.51 | 24.21 | 23.39 | 23.41 | 187,151 | -0.26(-1.10%) |
Jan 29, 2024 | 22.71 | 23.72 | 22.24 | 23.67 | 218,551 | +1.12(+4.97%) |
Jan 26, 2024 | 22.80 | 22.80 | 22.34 | 22.55 | 116,796 | +0.00(+0.00%) |
Jan 25, 2024 | 22.06 | 22.57 | 22.06 | 22.55 | 324,743 | +0.81(+3.73%) |
Jan 24, 2024 | 22.34 | 22.34 | 21.67 | 21.74 | 192,611 | -0.24(-1.09%) |
Jan 23, 2024 | 21.66 | 22.23 | 21.46 | 21.98 | 129,463 | +0.58(+2.71%) |
Jan 22, 2024 | 20.90 | 21.90 | 20.87 | 21.40 | 259,885 | +0.65(+3.13%) |
Jan 19, 2024 | 20.55 | 20.91 | 20.18 | 20.75 | 274,338 | +0.45(+2.22%) |
Jan 18, 2024 | 21.02 | 21.15 | 20.10 | 20.30 | 153,674 | -0.44(-2.12%) |
Jan 17, 2024 | 20.83 | 20.96 | 20.17 | 20.74 | 369,317 | -0.64(-2.99%) |
Jan 16, 2024 | 21.37 | 21.54 | 20.10 | 21.38 | 351,521 | -0.28(-1.29%) |
Jan 12, 2024 | 22.26 | 22.41 | 21.51 | 21.66 | 173,641 | -0.21(-0.96%) |
Jan 11, 2024 | 21.58 | 21.90 | 21.45 | 21.87 | 168,194 | +0.31(+1.44%) |
Jan 10, 2024 | 20.87 | 21.56 | 20.86 | 21.56 | 144,264 | +0.52(+2.47%) |
Jan 09, 2024 | 21.11 | 21.51 | 20.99 | 21.04 | 202,691 | -0.44(-2.05%) |
Jan 08, 2024 | 20.65 | 21.51 | 20.36 | 21.48 | 258,268 | +0.88(+4.27%) |
Jan 05, 2024 | 20.46 | 21.21 | 20.17 | 20.60 | 335,347 | -0.14(-0.68%) |
Jan 04, 2024 | 20.92 | 21.04 | 20.49 | 20.74 | 302,757 | -0.18(-0.86%) |
Jan 03, 2024 | 21.32 | 21.61 | 20.82 | 20.92 | 167,944 | -0.72(-3.33%) |
Jan 02, 2024 | 22.43 | 22.43 | 21.55 | 21.64 | 216,926 | -0.89(-3.95%) |
Dec 29, 2023 | 22.53 | 22.87 | 22.07 | 22.53 | 210,158 | +0.01(+0.04%) |
Dec 28, 2023 | 22.36 | 22.84 | 22.20 | 22.52 | 174,312 | +0.05(+0.22%) |
Dec 27, 2023 | 22.30 | 22.48 | 22.10 | 22.47 | 113,836 | +0.16(+0.72%) |
Dec 26, 2023 | 22.00 | 22.32 | 21.96 | 22.31 | 101,673 | +0.34(+1.55%) |
Dec 22, 2023 | 22.01 | 22.28 | 21.76 | 21.97 | 144,234 | +0.07(+0.32%) |
Dec 21, 2023 | 21.44 | 22.00 | 21.16 | 21.90 | 214,077 | +0.83(+3.94%) |
Dec 20, 2023 | 21.91 | 22.34 | 21.03 | 21.07 | 257,590 | -0.98(-4.44%) |
Dec 19, 2023 | 21.58 | 22.25 | 21.51 | 22.05 | 235,975 | +0.59(+2.75%) |
Dec 18, 2023 | 21.24 | 21.93 | 20.89 | 21.46 | 323,289 | +0.33(+1.56%) |
Dec 15, 2023 | 20.45 | 21.20 | 20.30 | 21.13 | 1,501,126 | +0.92(+4.55%) |
Dec 14, 2023 | 19.87 | 20.33 | 19.82 | 20.21 | 210,832 | +0.85(+4.39%) |
Dec 13, 2023 | 18.55 | 19.37 | 18.30 | 19.36 | 290,631 | +0.90(+4.88%) |
Dec 12, 2023 | 19.00 | 19.00 | 18.18 | 18.46 | 210,605 | -0.59(-3.10%) |
Dec 11, 2023 | 19.20 | 19.43 | 18.96 | 19.05 | 251,372 | -0.35(-1.80%) |
Dec 08, 2023 | 19.44 | 19.50 | 19.04 | 19.40 | 139,053 | +0.16(+0.83%) |
Dec 07, 2023 | 19.29 | 19.62 | 19.10 | 19.24 | 111,169 | +0.07(+0.37%) |
Dec 06, 2023 | 18.78 | 19.84 | 18.76 | 19.17 | 259,676 | +0.53(+2.84%) |
Dec 05, 2023 | 19.11 | 19.11 | 18.44 | 18.64 | 132,835 | -0.60(-3.12%) |
Dec 04, 2023 | 19.08 | 19.56 | 19.03 | 19.24 | 113,701 | +0.24(+1.26%) |
Dec 01, 2023 | 18.42 | 19.07 | 18.20 | 19.00 | 317,674 | +0.63(+3.43%) |
Nov 30, 2023 | 19.47 | 19.59 | 18.27 | 18.37 | 1,026,271 | -1.10(-5.65%) |
Nov 29, 2023 | 19.16 | 19.86 | 19.15 | 19.47 | 260,016 | +0.51(+2.69%) |
Nov 28, 2023 | 17.79 | 18.97 | 17.75 | 18.96 | 573,697 | +1.07(+5.98%) |
Nov 27, 2023 | 18.09 | 18.12 | 17.79 | 17.89 | 214,315 | -0.40(-2.19%) |
Nov 24, 2023 | 18.13 | 18.29 | 17.99 | 18.29 | 49,125 | +0.02(+0.11%) |
Nov 22, 2023 | 18.48 | 18.80 | 18.13 | 18.27 | 218,907 | -0.02(-0.11%) |
Nov 21, 2023 | 18.50 | 18.59 | 18.07 | 18.29 | 153,100 | -0.25(-1.35%) |
Nov 20, 2023 | 18.38 | 18.74 | 18.25 | 18.54 | 307,512 | +0.05(+0.27%) |
Nov 17, 2023 | 18.49 | 18.69 | 18.13 | 18.49 | 254,787 | +0.23(+1.26%) |
Nov 16, 2023 | 18.50 | 18.66 | 17.96 | 18.26 | 151,440 | -0.46(-2.46%) |
Nov 15, 2023 | 18.51 | 18.91 | 18.27 | 18.72 | 152,889 | +0.11(+0.59%) |
Nov 14, 2023 | 17.81 | 18.61 | 17.76 | 18.61 | 204,985 | +1.56(+9.15%) |
Nov 13, 2023 | 17.41 | 17.43 | 16.96 | 17.05 | 109,508 | +0.01(+0.06%) |
Nov 10, 2023 | 17.49 | 17.49 | 16.91 | 17.04 | 172,300 | +0.27(+1.61%) |
Nov 09, 2023 | 17.43 | 17.57 | 16.72 | 16.77 | 150,794 | -0.61(-3.51%) |
Nov 08, 2023 | 17.10 | 17.55 | 16.61 | 17.38 | 205,675 | +0.32(+1.88%) |
Nov 07, 2023 | 16.89 | 17.30 | 16.77 | 17.06 | 189,868 | -0.09(-0.52%) |
Nov 06, 2023 | 16.57 | 17.21 | 16.07 | 17.15 | 187,493 | +0.61(+3.69%) |
Nov 03, 2023 | 15.11 | 16.68 | 14.92 | 16.54 | 277,902 | +1.93(+13.21%) |
Nov 02, 2023 | 16.09 | 16.09 | 13.67 | 14.61 | 776,228 | +2.00(+15.86%) |
Nov 01, 2023 | 12.78 | 12.91 | 12.34 | 12.61 | 215,534 | -0.26(-2.02%) |
Oct 31, 2023 | 12.83 | 13.05 | 12.77 | 12.87 | 100,389 | +0.02(+0.16%) |
Oct 30, 2023 | 12.82 | 12.86 | 12.59 | 12.85 | 108,031 | +0.18(+1.42%) |
Oct 27, 2023 | 12.67 | 12.71 | 12.47 | 12.67 | 180,965 | +0.01(+0.08%) |
Oct 26, 2023 | 13.28 | 13.37 | 12.61 | 12.66 | 199,977 | -0.54(-4.09%) |
Oct 25, 2023 | 13.27 | 13.45 | 13.03 | 13.20 | 218,648 | -0.18(-1.35%) |
Oct 24, 2023 | 13.36 | 13.48 | 13.17 | 13.38 | 143,663 | +0.15(+1.13%) |
Oct 23, 2023 | 13.16 | 13.50 | 12.87 | 13.23 | 143,601 | +0.03(+0.23%) |
Oct 20, 2023 | 13.23 | 13.35 | 12.95 | 13.20 | 163,065 | -0.01(-0.08%) |
Oct 19, 2023 | 13.38 | 14.42 | 13.09 | 13.21 | 132,657 | -0.21(-1.56%) |
Oct 18, 2023 | 13.46 | 13.46 | 13.15 | 13.42 | 214,302 | -0.22(-1.61%) |
Oct 17, 2023 | 13.37 | 14.17 | 13.31 | 13.64 | 478,725 | +0.17(+1.26%) |
Oct 16, 2023 | 13.89 | 14.13 | 13.44 | 13.47 | 231,986 | -0.21(-1.54%) |
Oct 13, 2023 | 14.20 | 14.20 | 13.61 | 13.68 | 123,678 | -0.46(-3.25%) |
Oct 12, 2023 | 14.46 | 14.46 | 14.00 | 14.14 | 84,067 | -0.33(-2.28%) |
Oct 11, 2023 | 14.47 | 14.54 | 14.26 | 14.47 | 84,815 | -0.03(-0.21%) |
Oct 10, 2023 | 14.06 | 14.87 | 14.04 | 14.50 | 109,418 | +0.53(+3.79%) |
Oct 09, 2023 | 14.25 | 14.25 | 13.63 | 13.97 | 121,762 | -0.33(-2.31%) |
Oct 06, 2023 | 13.96 | 14.55 | 13.90 | 14.30 | 93,015 | +0.17(+1.20%) |
Oct 05, 2023 | 14.28 | 14.28 | 14.00 | 14.13 | 181,248 | -0.16(-1.12%) |
Oct 04, 2023 | 14.62 | 14.62 | 14.13 | 14.29 | 123,166 | -0.32(-2.19%) |
Oct 03, 2023 | 14.80 | 14.80 | 14.51 | 14.61 | 127,404 | -0.10(-0.68%) |
Oct 02, 2023 | 15.18 | 15.31 | 14.61 | 14.71 | 86,028 | -0.52(-3.41%) |
Sep 29, 2023 | 15.27 | 15.50 | 15.22 | 15.23 | 157,104 | +0.10(+0.66%) |
Sep 28, 2023 | 15.03 | 15.39 | 14.97 | 15.13 | 71,188 | +0.05(+0.33%) |
Sep 27, 2023 | 14.92 | 15.18 | 14.70 | 15.08 | 123,765 | +0.31(+2.10%) |
Sep 26, 2023 | 14.60 | 15.11 | 14.60 | 14.77 | 148,580 | -0.06(-0.40%) |
Sep 25, 2023 | 14.97 | 14.93 | 14.74 | 14.83 | 111,405 | -0.30(-1.98%) |
Sep 22, 2023 | 15.42 | 15.59 | 15.12 | 15.13 | 99,556 | -0.28(-1.82%) |
Sep 21, 2023 | 15.62 | 15.62 | 15.29 | 15.41 | 105,637 | -0.39(-2.47%) |
Sep 20, 2023 | 16.04 | 16.12 | 15.79 | 15.80 | 123,774 | -0.10(-0.63%) |
Sep 19, 2023 | 15.87 | 16.07 | 15.54 | 15.90 | 213,601 | +0.07(+0.44%) |
Sep 18, 2023 | 15.99 | 16.13 | 15.35 | 15.83 | 312,305 | -0.11(-0.69%) |
Sep 15, 2023 | 15.70 | 16.07 | 15.64 | 15.94 | 641,486 | +0.22(+1.40%) |
Sep 14, 2023 | 15.57 | 15.79 | 15.42 | 15.72 | 345,048 | +0.32(+2.08%) |
Sep 13, 2023 | 15.05 | 15.59 | 14.94 | 15.40 | 442,590 | +0.41(+2.74%) |
Sep 12, 2023 | 14.86 | 15.33 | 14.76 | 14.99 | 233,574 | +0.04(+0.27%) |
Sep 11, 2023 | 15.04 | 15.15 | 14.85 | 14.95 | 129,597 | -0.07(-0.47%) |
Sep 08, 2023 | 14.95 | 15.24 | 14.78 | 15.02 | 125,640 | -0.05(-0.33%) |
Sep 07, 2023 | 15.27 | 15.39 | 14.95 | 15.07 | 197,823 | -0.39(-2.52%) |
Sep 06, 2023 | 15.57 | 15.93 | 15.26 | 15.46 | 168,819 | -0.09(-0.58%) |
Sep 05, 2023 | 15.50 | 15.64 | 15.30 | 15.55 | 177,964 | -0.02(-0.13%) |
Sep 01, 2023 | 15.94 | 16.16 | 15.52 | 15.57 | 124,310 | -0.29(-1.83%) |
Aug 31, 2023 | 15.93 | 16.29 | 15.83 | 15.86 | 151,278 | -0.09(-0.56%) |
Aug 30, 2023 | 15.97 | 16.27 | 15.87 | 15.95 | 126,258 | -0.17(-1.05%) |
Aug 29, 2023 | 16.28 | 16.48 | 16.08 | 16.12 | 112,902 | -0.16(-0.98%) |
Aug 28, 2023 | 16.26 | 16.59 | 16.21 | 16.28 | 111,921 | +0.12(+0.74%) |
Aug 25, 2023 | 16.29 | 16.30 | 16.05 | 16.16 | 124,811 | -0.13(-0.80%) |
Aug 24, 2023 | 16.96 | 16.96 | 16.20 | 16.29 | 97,783 | -0.74(-4.35%) |
Aug 23, 2023 | 16.76 | 17.16 | 16.48 | 17.03 | 138,403 | +0.25(+1.49%) |
Aug 22, 2023 | 16.63 | 16.97 | 16.53 | 16.78 | 135,356 | +0.18(+1.08%) |
Aug 21, 2023 | 16.44 | 16.64 | 16.12 | 16.60 | 179,481 | +0.11(+0.67%) |
Aug 18, 2023 | 16.35 | 16.61 | 16.12 | 16.49 | 137,705 | +0.15(+0.92%) |
Aug 17, 2023 | 16.62 | 16.66 | 16.34 | 16.34 | 107,002 | -0.30(-1.80%) |
Aug 16, 2023 | 17.06 | 17.22 | 16.62 | 16.64 | 165,800 | -0.50(-2.92%) |
Aug 15, 2023 | 16.71 | 17.25 | 16.71 | 17.14 | 153,759 | +0.20(+1.18%) |
Aug 14, 2023 | 17.00 | 17.00 | 16.65 | 16.94 | 136,450 | -0.13(-0.76%) |
Aug 11, 2023 | 16.89 | 17.16 | 16.81 | 17.07 | 179,993 | +0.20(+1.19%) |
Aug 10, 2023 | 17.21 | 17.42 | 16.65 | 16.87 | 144,625 | -0.24(-1.40%) |
Aug 09, 2023 | 17.36 | 17.55 | 16.76 | 17.11 | 153,097 | -0.29(-1.67%) |
Aug 08, 2023 | 17.73 | 17.73 | 17.09 | 17.40 | 150,010 | -0.70(-3.87%) |
Aug 07, 2023 | 18.24 | 18.24 | 17.50 | 18.10 | 213,568 | +0.14(+0.78%) |
Aug 04, 2023 | 19.44 | 19.46 | 17.95 | 17.96 | 281,413 | -1.40(-7.23%) |
Aug 03, 2023 | 19.22 | 20.71 | 18.90 | 19.36 | 992,072 | +3.40(+21.30%) |
Aug 02, 2023 | 16.30 | 16.30 | 15.73 | 15.96 | 197,451 | -0.59(-3.56%) |
Aug 01, 2023 | 16.53 | 16.69 | 16.33 | 16.55 | 156,848 | -0.04(-0.24%) |
Jul 31, 2023 | 16.08 | 16.65 | 16.08 | 16.59 | 165,822 | +0.51(+3.17%) |
Jul 28, 2023 | 15.80 | 16.11 | 15.72 | 16.08 | 140,803 | +0.47(+3.01%) |
Jul 27, 2023 | 16.16 | 16.50 | 15.56 | 15.61 | 248,863 | -0.45(-2.80%) |
Jul 26, 2023 | 16.06 | 16.71 | 15.99 | 16.06 | 211,972 | -0.07(-0.43%) |
Jul 25, 2023 | 16.19 | 16.39 | 15.88 | 16.13 | 215,764 | -0.06(-0.37%) |
Jul 24, 2023 | 16.18 | 16.43 | 16.05 | 16.19 | 145,452 | +0.01(+0.06%) |
Jul 21, 2023 | 16.25 | 16.29 | 16.02 | 16.18 | 251,840 | +0.17(+1.06%) |
Jul 20, 2023 | 16.50 | 16.51 | 15.92 | 16.01 | 269,525 | -0.47(-2.85%) |
Jul 19, 2023 | 16.13 | 16.53 | 16.13 | 16.48 | 165,637 | +0.36(+2.23%) |
Jul 18, 2023 | 16.25 | 16.63 | 16.07 | 16.12 | 184,853 | -0.16(-0.98%) |
Jul 17, 2023 | 15.61 | 16.36 | 15.51 | 16.28 | 263,990 | +0.67(+4.29%) |
Jul 14, 2023 | 15.93 | 15.94 | 15.44 | 15.61 | 304,282 | -0.36(-2.25%) |
Jul 13, 2023 | 15.73 | 15.99 | 15.60 | 15.97 | 169,256 | +0.29(+1.85%) |
Jul 12, 2023 | 15.82 | 15.90 | 15.55 | 15.68 | 172,642 | +0.21(+1.36%) |
Jul 11, 2023 | 15.57 | 15.61 | 15.18 | 15.47 | 147,806 | +0.00(+0.00%) |
Jul 10, 2023 | 15.10 | 15.57 | 14.83 | 15.47 | 184,700 | +0.35(+2.31%) |
Jul 07, 2023 | 15.01 | 15.36 | 14.95 | 15.12 | 207,049 | +0.11(+0.73%) |
Jul 06, 2023 | 15.07 | 15.11 | 14.64 | 15.01 | 286,737 | -0.11(-0.73%) |
Jul 05, 2023 | 16.17 | 16.17 | 15.10 | 15.12 | 292,899 | -1.10(-6.78%) |
Jul 03, 2023 | 16.24 | 16.52 | 16.00 | 16.22 | 109,206 | +0.02(+0.12%) |
Jun 30, 2023 | 16.35 | 16.46 | 16.01 | 16.20 | 216,972 | -0.05(-0.31%) |
Jun 29, 2023 | 15.87 | 16.53 | 15.87 | 16.25 | 189,769 | +0.41(+2.59%) |
Jun 28, 2023 | 15.51 | 15.84 | 15.35 | 15.84 | 153,952 | +0.23(+1.47%) |
Jun 27, 2023 | 15.15 | 15.68 | 14.95 | 15.61 | 218,766 | +0.54(+3.58%) |
Jun 26, 2023 | 15.01 | 15.73 | 15.01 | 15.07 | 220,253 | +0.11(+0.74%) |
Jun 23, 2023 | 15.63 | 16.09 | 14.95 | 14.96 | 507,054 | -0.90(-5.67%) |
Jun 22, 2023 | 15.70 | 15.89 | 15.29 | 15.86 | 334,515 | +0.08(+0.51%) |
Jun 21, 2023 | 16.20 | 16.41 | 15.63 | 15.78 | 392,918 | -0.42(-2.59%) |
Jun 20, 2023 | 15.35 | 16.26 | 15.19 | 16.20 | 540,802 | +0.78(+5.06%) |
Jun 16, 2023 | 15.41 | 15.51 | 14.62 | 15.42 | 4,452,731 | +0.18(+1.18%) |
Jun 15, 2023 | 14.94 | 15.34 | 14.78 | 15.24 | 552,911 | +2.11(+16.07%) |
May 08, 2023 | 13.86 | 13.92 | 13.09 | 13.13 | 430,898 | -0.62(-4.51%) |
May 05, 2023 | 13.30 | 13.87 | 12.77 | 13.75 | 698,012 | +0.44(+3.31%) |
May 04, 2023 | 16.00 | 16.27 | 13.12 | 13.31 | 1,646,158 | -10.25(-43.51%) |
May 03, 2023 | 23.21 | 23.77 | 23.14 | 23.56 | 185,622 | +0.35(+1.51%) |
May 02, 2023 | 23.66 | 23.66 | 22.96 | 23.21 | 133,891 | -0.52(-2.19%) |
May 01, 2023 | 23.26 | 23.91 | 23.26 | 23.73 | 95,801 | +0.38(+1.63%) |
Apr 28, 2023 | 23.00 | 23.59 | 23.00 | 23.35 | 121,923 | +0.28(+1.21%) |
Apr 27, 2023 | 22.65 | 23.49 | 22.51 | 23.07 | 103,969 | +0.41(+1.81%) |
Apr 26, 2023 | 22.75 | 22.91 | 22.58 | 22.66 | 70,476 | -0.12(-0.53%) |
Apr 25, 2023 | 23.20 | 23.52 | 22.77 | 22.78 | 102,086 | -0.74(-3.15%) |
Apr 24, 2023 | 23.73 | 23.99 | 23.31 | 23.52 | 72,556 | -0.33(-1.38%) |
Apr 21, 2023 | 23.54 | 23.98 | 23.39 | 23.85 | 112,938 | +0.28(+1.19%) |
Apr 20, 2023 | 23.54 | 23.57 | 23.29 | 23.57 | 55,286 | -0.18(-0.76%) |
Apr 19, 2023 | 23.74 | 23.89 | 23.34 | 23.75 | 401,415 | -0.08(-0.34%) |
Apr 18, 2023 | 24.38 | 24.38 | 23.78 | 23.83 | 75,537 | -0.42(-1.73%) |
Apr 17, 2023 | 24.33 | 24.40 | 23.82 | 24.25 | 71,481 | -0.10(-0.41%) |
Apr 14, 2023 | 24.76 | 25.00 | 24.25 | 24.35 | 120,032 | -0.41(-1.66%) |
Apr 13, 2023 | 24.77 | 24.86 | 24.60 | 24.76 | 50,514 | +0.18(+0.73%) |
Apr 12, 2023 | 25.17 | 25.23 | 24.41 | 24.58 | 97,272 | -0.24(-0.97%) |
Apr 11, 2023 | 24.43 | 25.00 | 24.43 | 24.82 | 82,091 | +0.39(+1.60%) |
Apr 10, 2023 | 23.60 | 24.57 | 23.60 | 24.43 | 86,394 | +0.73(+3.08%) |
Apr 06, 2023 | 23.75 | 23.90 | 23.29 | 23.70 | 163,064 | -0.16(-0.67%) |
Apr 05, 2023 | 24.44 | 24.44 | 23.82 | 23.86 | 70,328 | -0.62(-2.53%) |
Apr 04, 2023 | 24.76 | 24.94 | 24.37 | 24.48 | 66,005 | -0.42(-1.69%) |
Apr 03, 2023 | 24.67 | 24.97 | 24.34 | 24.90 | 90,227 | +0.29(+1.18%) |
Mar 31, 2023 | 24.16 | 24.69 | 24.05 | 24.61 | 162,913 | +0.60(+2.50%) |
Mar 30, 2023 | 24.26 | 24.34 | 23.83 | 24.01 | 54,675 | +0.07(+0.29%) |
Mar 29, 2023 | 23.67 | 24.05 | 23.54 | 23.94 | 82,553 | +0.53(+2.26%) |
Mar 28, 2023 | 23.55 | 23.70 | 23.12 | 23.41 | 63,054 | -0.16(-0.68%) |
Mar 27, 2023 | 23.49 | 23.77 | 23.34 | 23.57 | 82,264 | +0.37(+1.59%) |
Mar 24, 2023 | 22.93 | 23.22 | 22.77 | 23.20 | 95,742 | +0.04(+0.17%) |
Mar 23, 2023 | 23.44 | 23.76 | 23.00 | 23.16 | 103,098 | -0.08(-0.34%) |
Mar 22, 2023 | 23.52 | 24.12 | 23.24 | 23.24 | 122,684 | -0.41(-1.73%) |
Mar 21, 2023 | 23.32 | 23.68 | 23.29 | 23.65 | 114,247 | +0.71(+3.10%) |
Mar 20, 2023 | 23.83 | 23.83 | 22.61 | 22.94 | 153,086 | -0.70(-2.96%) |
Mar 17, 2023 | 24.43 | 24.77 | 23.51 | 23.64 | 440,294 | -1.03(-4.18%) |
Mar 16, 2023 | 24.40 | 24.98 | 24.10 | 24.67 | 81,789 | +0.05(+0.20%) |
Mar 15, 2023 | 24.06 | 24.66 | 23.95 | 24.62 | 106,474 | -0.04(-0.16%) |
Mar 14, 2023 | 25.40 | 25.55 | 24.42 | 24.66 | 119,562 | -0.04(-0.16%) |
Mar 13, 2023 | 25.13 | 25.53 | 24.64 | 24.70 | 175,333 | -0.95(-3.70%) |
Mar 10, 2023 | 26.52 | 26.52 | 25.18 | 25.65 | 114,604 | -0.87(-3.28%) |
Mar 09, 2023 | 26.74 | 27.07 | 26.33 | 26.52 | 85,504 | -0.12(-0.45%) |
Mar 08, 2023 | 26.17 | 26.66 | 26.07 | 26.64 | 56,362 | +0.47(+1.80%) |
Mar 07, 2023 | 26.58 | 26.58 | 25.83 | 26.17 | 76,397 | -0.42(-1.58%) |
Mar 06, 2023 | 27.28 | 27.65 | 26.48 | 26.59 | 127,334 | -0.54(-1.99%) |
Mar 03, 2023 | 26.81 | 27.24 | 26.47 | 27.13 | 81,858 | +0.46(+1.72%) |
Mar 02, 2023 | 26.10 | 26.77 | 25.96 | 26.67 | 92,215 | +0.17(+0.64%) |
Mar 01, 2023 | 27.13 | 27.34 | 26.41 | 26.50 | 98,066 | -0.70(-2.57%) |
Feb 28, 2023 | 26.65 | 27.54 | 26.37 | 27.20 | 130,542 | +0.53(+1.99%) |
Feb 27, 2023 | 26.71 | 26.78 | 26.40 | 26.67 | 127,020 | +0.28(+1.06%) |
Feb 24, 2023 | 26.45 | 26.54 | 26.20 | 26.39 | 87,681 | -0.58(-2.15%) |
Feb 23, 2023 | 27.28 | 27.46 | 26.66 | 26.97 | 113,807 | -0.20(-0.74%) |
Feb 22, 2023 | 27.65 | 27.83 | 27.12 | 27.17 | 124,072 | -0.34(-1.24%) |
Feb 21, 2023 | 28.04 | 28.30 | 27.44 | 27.51 | 170,543 | -1.06(-3.71%) |
Feb 17, 2023 | 29.42 | 29.42 | 28.00 | 28.57 | 120,489 | -0.81(-2.76%) |
Feb 16, 2023 | 28.70 | 30.58 | 28.24 | 29.38 | 257,478 | +0.03(+0.10%) |
Feb 15, 2023 | 28.37 | 29.35 | 28.37 | 29.35 | 143,390 | +0.86(+3.02%) |
Feb 14, 2023 | 28.10 | 28.73 | 27.60 | 28.49 | 105,730 | +0.35(+1.24%) |
Feb 13, 2023 | 27.42 | 28.30 | 27.36 | 28.14 | 251,422 | +0.70(+2.55%) |
Feb 10, 2023 | 28.00 | 28.37 | 27.41 | 27.44 | 148,683 | -0.66(-2.35%) |
Feb 09, 2023 | 29.22 | 29.46 | 28.05 | 28.10 | 124,321 | -0.77(-2.67%) |
Feb 08, 2023 | 30.04 | 30.31 | 28.84 | 28.87 | 108,212 | -1.59(-5.22%) |
Feb 07, 2023 | 29.24 | 30.50 | 28.79 | 30.46 | 125,056 | +1.22(+4.17%) |
Feb 06, 2023 | 28.86 | 29.32 | 28.60 | 29.24 | 257,032 | +0.23(+0.79%) |
Feb 03, 2023 | 29.03 | 29.68 | 28.70 | 29.01 | 428,373 | -0.61(-2.06%) |
Feb 02, 2023 | 29.25 | 29.92 | 28.75 | 29.62 | 412,015 | +0.62(+2.14%) |