Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.17 | 14.66 | 14.17 | 14.47 | 3,120 | -0.17(-1.19%) |
Feb 28, 2024 | 14.26 | 14.65 | 14.25 | 14.65 | 2,878 | +0.45(+3.20%) |
Feb 27, 2024 | 14.24 | 14.24 | 14.20 | 14.20 | 1,223 | -0.10(-0.70%) |
Feb 26, 2024 | 14.64 | 14.64 | 14.22 | 14.29 | 2,181 | +0.01(+0.10%) |
Feb 23, 2024 | 14.33 | 14.40 | 13.88 | 14.28 | 7,914 | -0.37(-2.52%) |
Feb 22, 2024 | 14.75 | 14.75 | 14.51 | 14.65 | 5,568 | -0.10(-0.68%) |
Feb 21, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 367 | +0.35(+2.43%) |
Feb 20, 2024 | 14.49 | 14.65 | 14.40 | 14.40 | 3,484 | -0.14(-0.97%) |
Feb 16, 2024 | 14.85 | 14.85 | 14.54 | 14.54 | 947 | +0.03(+0.21%) |
Feb 15, 2024 | 14.55 | 14.82 | 14.51 | 14.51 | 722 | -0.29(-1.96%) |
Feb 14, 2024 | 14.60 | 14.80 | 14.60 | 14.80 | 2,520 | +0.24(+1.66%) |
Feb 13, 2024 | 14.50 | 14.70 | 14.50 | 14.56 | 683 | -0.17(-1.17%) |
Feb 12, 2024 | 14.87 | 15.00 | 14.66 | 14.73 | 6,959 | -0.02(-0.14%) |
Feb 09, 2024 | 14.45 | 14.75 | 14.45 | 14.75 | 531 | -0.13(-0.87%) |
Feb 08, 2024 | 14.75 | 14.88 | 14.75 | 14.88 | 620 | +0.34(+2.34%) |
Feb 07, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 241 | -0.36(-2.42%) |
Feb 06, 2024 | 14.33 | 15.00 | 14.33 | 14.90 | 2,582 | +0.01(+0.07%) |
Feb 05, 2024 | 14.75 | 14.89 | 14.63 | 14.89 | 643 | +0.44(+3.04%) |
Feb 02, 2024 | 14.33 | 14.66 | 14.33 | 14.45 | 1,187 | +0.08(+0.56%) |
Feb 01, 2024 | 15.00 | 15.00 | 14.25 | 14.37 | 11,407 | -0.43(-2.91%) |
Jan 31, 2024 | 14.87 | 15.00 | 14.60 | 14.80 | 3,219 | +0.04(+0.27%) |
Jan 30, 2024 | 14.75 | 14.76 | 14.75 | 14.76 | 429 | -0.02(-0.14%) |
Jan 29, 2024 | 14.70 | 14.78 | 14.21 | 14.78 | 6,859 | -0.02(-0.14%) |
Jan 26, 2024 | 15.12 | 15.12 | 14.80 | 14.80 | 6,157 | -0.47(-3.08%) |
Jan 25, 2024 | 15.23 | 15.27 | 15.23 | 15.27 | 1,771 | +0.00(+0.00%) |
Jan 23, 2024 | 15.27 | 162 | -0.03(-0.20%) | |||
Jan 22, 2024 | 15.06 | 15.30 | 15.06 | 15.30 | 773 | -0.03(-0.20%) |
Jan 19, 2024 | 15.17 | 15.50 | 15.13 | 15.33 | 2,887 | +0.08(+0.52%) |
Jan 18, 2024 | 15.28 | 15.28 | 15.00 | 15.25 | 1,823 | -0.03(-0.20%) |
Jan 17, 2024 | 15.20 | 15.44 | 15.00 | 15.28 | 3,348 | -0.02(-0.13%) |
Jan 16, 2024 | 15.50 | 15.50 | 15.25 | 15.30 | 1,936 | -0.45(-2.86%) |
Jan 12, 2024 | 15.86 | 15.93 | 15.45 | 15.75 | 1,709 | +0.39(+2.54%) |
Jan 11, 2024 | 15.27 | 15.75 | 15.21 | 15.36 | 1,835 | -0.39(-2.48%) |
Jan 10, 2024 | 15.73 | 15.75 | 15.72 | 15.75 | 2,040 | +0.00(+0.00%) |
Jan 09, 2024 | 15.47 | 15.75 | 15.47 | 15.75 | 1,740 | +0.00(+0.00%) |
Jan 08, 2024 | 15.91 | 16.00 | 15.67 | 15.75 | 11,275 | -0.40(-2.48%) |
Jan 05, 2024 | 16.00 | 16.50 | 15.90 | 16.15 | 8,877 | +0.25(+1.57%) |
Jan 04, 2024 | 15.55 | 16.00 | 15.36 | 15.90 | 7,525 | +0.55(+3.58%) |
Jan 03, 2024 | 15.18 | 15.69 | 15.18 | 15.35 | 6,040 | -0.43(-2.69%) |
Jan 02, 2024 | 15.16 | 15.88 | 15.00 | 15.78 | 12,964 | +0.29(+1.84%) |
Dec 29, 2023 | 15.35 | 15.94 | 15.35 | 15.49 | 5,182 | +0.46(+3.06%) |
Dec 28, 2023 | 15.06 | 15.50 | 15.00 | 15.03 | 12,286 | -0.53(-3.41%) |
Dec 27, 2023 | 15.70 | 16.00 | 15.56 | 15.56 | 3,771 | -0.09(-0.58%) |
Dec 26, 2023 | 16.55 | 16.55 | 15.02 | 15.65 | 3,583 | +0.06(+0.38%) |
Dec 22, 2023 | 16.50 | 16.50 | 15.59 | 15.59 | 3,970 | -0.41(-2.56%) |
Dec 21, 2023 | 15.80 | 16.29 | 15.80 | 16.00 | 3,209 | -0.20(-1.23%) |
Dec 20, 2023 | 16.30 | 16.30 | 16.00 | 16.20 | 4,831 | -0.10(-0.61%) |
Dec 19, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 1,401 | +0.64(+4.09%) |
Dec 18, 2023 | 15.71 | 15.83 | 15.65 | 15.66 | 1,998 | -0.15(-0.95%) |
Dec 15, 2023 | 15.81 | 15.81 | 15.77 | 15.81 | 1,777 | -0.64(-3.89%) |
Dec 14, 2023 | 16.36 | 16.45 | 15.65 | 16.45 | 7,219 | +0.15(+0.92%) |
Dec 13, 2023 | 15.97 | 16.30 | 15.90 | 16.30 | 2,112 | +0.50(+3.16%) |
Dec 12, 2023 | 16.20 | 16.49 | 15.80 | 15.80 | 3,289 | -1.10(-6.51%) |
Dec 11, 2023 | 17.11 | 17.50 | 16.85 | 16.90 | 4,075 | -0.10(-0.59%) |
Dec 08, 2023 | 16.25 | 17.25 | 16.25 | 17.00 | 5,916 | +0.70(+4.29%) |
Dec 06, 2023 | 16.30 | 69 | +0.00(+0.03%) | |||
Dec 05, 2023 | 15.99 | 16.75 | 15.90 | 16.30 | 6,136 | +0.19(+1.15%) |
Dec 04, 2023 | 16.12 | 16.12 | 16.11 | 16.11 | 1,769 | +0.12(+0.75%) |
Dec 01, 2023 | 15.93 | 15.99 | 15.87 | 15.99 | 1,307 | +0.28(+1.78%) |
Nov 30, 2023 | 16.85 | 16.95 | 15.70 | 15.71 | 7,414 | -1.37(-8.02%) |
Nov 29, 2023 | 15.66 | 17.22 | 15.66 | 17.08 | 6,417 | +1.28(+8.10%) |
Nov 28, 2023 | 16.19 | 16.19 | 15.80 | 15.80 | 2,958 | -0.40(-2.47%) |
Nov 27, 2023 | 16.40 | 16.40 | 15.41 | 16.20 | 9,442 | +1.00(+6.58%) |
Nov 24, 2023 | 15.21 | 15.21 | 15.20 | 15.20 | 805 | +0.04(+0.26%) |
Nov 21, 2023 | 15.16 | 253 | -0.24(-1.56%) | |||
Nov 20, 2023 | 15.63 | 16.24 | 15.36 | 15.40 | 10,498 | -0.42(-2.65%) |
Nov 17, 2023 | 15.90 | 16.24 | 15.05 | 15.82 | 5,313 | +0.00(+0.00%) |
Nov 16, 2023 | 15.47 | 17.02 | 15.41 | 15.82 | 6,529 | +0.46(+2.99%) |
Nov 15, 2023 | 15.49 | 15.98 | 15.34 | 15.36 | 5,248 | +0.35(+2.33%) |
Nov 14, 2023 | 15.74 | 15.74 | 15.01 | 15.01 | 2,918 | +0.29(+1.97%) |
Nov 13, 2023 | 14.99 | 15.00 | 14.72 | 14.72 | 7,899 | -0.16(-1.08%) |
Nov 10, 2023 | 15.03 | 15.74 | 14.66 | 14.88 | 7,880 | -0.54(-3.48%) |
Nov 09, 2023 | 16.22 | 16.22 | 15.35 | 15.42 | 743 | -0.63(-3.95%) |
Nov 08, 2023 | 18.12 | 18.12 | 15.57 | 16.05 | 6,561 | -0.42(-2.55%) |
Nov 07, 2023 | 16.98 | 16.98 | 16.47 | 16.47 | 1,641 | +0.02(+0.12%) |
Nov 06, 2023 | 16.44 | 17.05 | 16.40 | 16.45 | 1,804 | +0.25(+1.54%) |
Nov 03, 2023 | 16.30 | 17.19 | 16.00 | 16.20 | 6,731 | +0.70(+4.52%) |
Nov 01, 2023 | 15.50 | 206 | +0.83(+5.66%) | |||
Oct 31, 2023 | 15.47 | 15.47 | 14.67 | 14.67 | 2,860 | -0.90(-5.78%) |
Oct 30, 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 429 | -0.08(-0.51%) |
Oct 27, 2023 | 16.24 | 16.24 | 15.54 | 15.65 | 2,190 | -0.59(-3.63%) |
Oct 26, 2023 | 17.24 | 17.54 | 15.50 | 16.24 | 3,337 | +0.58(+3.70%) |
Oct 25, 2023 | 16.01 | 16.01 | 15.38 | 15.66 | 2,577 | -0.35(-2.19%) |
Oct 24, 2023 | 16.70 | 16.94 | 15.88 | 16.01 | 8,159 | -1.14(-6.65%) |
Oct 23, 2023 | 17.00 | 17.15 | 16.75 | 17.15 | 1,830 | -0.50(-2.83%) |
Oct 20, 2023 | 17.61 | 18.25 | 17.50 | 17.65 | 3,210 | -0.59(-3.23%) |
Oct 17, 2023 | 18.24 | 357 | +0.56(+3.17%) | |||
Oct 16, 2023 | 18.02 | 17.92 | 17.58 | 17.68 | 2,807 | -0.60(-3.28%) |
Oct 13, 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 1,369 | +0.00(+0.00%) |
Oct 12, 2023 | 18.87 | 18.87 | 18.28 | 18.28 | 918 | -0.08(-0.44%) |
Oct 11, 2023 | 19.41 | 19.41 | 18.36 | 18.36 | 2,151 | -1.89(-9.33%) |
Oct 10, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 755 | +1.55(+8.29%) |
Oct 09, 2023 | 18.10 | 18.80 | 18.10 | 18.70 | 2,426 | -0.50(-2.60%) |
Oct 06, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 670 | +0.17(+0.89%) |
Oct 05, 2023 | 18.39 | 19.03 | 18.39 | 19.03 | 5,429 | +0.82(+4.50%) |
Oct 04, 2023 | 18.47 | 18.47 | 18.01 | 18.21 | 2,985 | -0.04(-0.22%) |
Oct 03, 2023 | 18.19 | 18.25 | 18.19 | 18.25 | 1,005 | +0.11(+0.61%) |
Oct 02, 2023 | 18.58 | 18.61 | 18.14 | 18.14 | 1,704 | -0.71(-3.77%) |
Sep 29, 2023 | 19.00 | 19.00 | 18.76 | 18.85 | 3,210 | +0.10(+0.53%) |
Sep 28, 2023 | 18.75 | 18.75 | 18.74 | 18.75 | 1,991 | -0.15(-0.79%) |
Sep 27, 2023 | 19.26 | 19.27 | 18.75 | 18.90 | 5,954 | +0.15(+0.80%) |
Sep 26, 2023 | 19.05 | 19.20 | 18.75 | 18.75 | 2,187 | -0.45(-2.34%) |
Sep 25, 2023 | 18.84 | 19.70 | 19.20 | 19.20 | 3,166 | -0.85(-4.24%) |
Sep 20, 2023 | 20.05 | 262 | +0.10(+0.48%) | |||
Sep 18, 2023 | 19.95 | 120 | -0.70(-3.37%) | |||
Sep 15, 2023 | 21.50 | 21.50 | 20.65 | 20.65 | 2,699 | -0.60(-2.82%) |
Sep 14, 2023 | 21.02 | 21.63 | 21.02 | 21.25 | 7,497 | +0.83(+4.06%) |
Sep 13, 2023 | 20.86 | 20.86 | 20.42 | 20.42 | 465 | -0.42(-2.02%) |
Sep 12, 2023 | 21.48 | 21.48 | 20.84 | 20.84 | 760 | -1.26(-5.70%) |
Sep 11, 2023 | 21.53 | 22.20 | 20.46 | 22.10 | 1,984 | +0.35(+1.61%) |
Sep 08, 2023 | 21.57 | 21.75 | 21.57 | 21.75 | 3,308 | -0.25(-1.14%) |
Sep 05, 2023 | 22.00 | 260 | +0.37(+1.71%) | |||
Sep 01, 2023 | 22.29 | 22.30 | 21.63 | 21.63 | 1,230 | -0.52(-2.35%) |
Aug 31, 2023 | 22.50 | 22.50 | 22.15 | 22.15 | 5,042 | -0.35(-1.56%) |
Aug 30, 2023 | 22.00 | 22.95 | 22.00 | 22.50 | 7,391 | +1.25(+5.88%) |
Aug 29, 2023 | 21.95 | 21.95 | 21.10 | 21.25 | 5,180 | +1.12(+5.56%) |
Aug 24, 2023 | 20.13 | 290 | -0.27(-1.32%) | |||
Aug 23, 2023 | 19.99 | 20.40 | 19.99 | 20.40 | 440 | +0.70(+3.55%) |
Aug 22, 2023 | 21.07 | 21.07 | 19.04 | 19.70 | 2,233 | -1.31(-6.24%) |
Aug 21, 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 748 | -0.74(-3.40%) |
Aug 18, 2023 | 20.55 | 21.75 | 20.55 | 21.75 | 595 | +1.35(+6.62%) |
Aug 17, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 482 | -0.98(-4.58%) |
Aug 16, 2023 | 20.51 | 21.90 | 20.51 | 21.38 | 8,991 | +1.68(+8.53%) |
Aug 15, 2023 | 19.70 | 19.70 | 19.62 | 19.70 | 1,186 | -0.80(-3.90%) |
Aug 14, 2023 | 20.55 | 20.55 | 20.50 | 20.50 | 2,460 | +0.00(+0.00%) |
Aug 11, 2023 | 20.75 | 20.75 | 20.50 | 20.50 | 1,534 | -0.25(-1.20%) |
Aug 10, 2023 | 21.26 | 21.26 | 20.50 | 20.75 | 1,371 | -0.55(-2.58%) |
Aug 09, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 674 | -0.02(-0.09%) |
Aug 08, 2023 | 21.40 | 21.42 | 21.14 | 21.32 | 3,219 | +0.02(+0.09%) |
Aug 07, 2023 | 20.77 | 21.30 | 20.77 | 21.30 | 1,416 | -0.65(-2.96%) |
Aug 04, 2023 | 20.29 | 21.95 | 20.29 | 21.95 | 721 | +1.79(+8.88%) |
Aug 03, 2023 | 21.18 | 21.18 | 20.13 | 20.16 | 2,471 | -1.74(-7.95%) |
Aug 01, 2023 | 21.90 | 216 | -0.62(-2.75%) | |||
Jul 31, 2023 | 23.32 | 23.32 | 22.52 | 22.52 | 894 | -0.18(-0.79%) |
Jul 25, 2023 | 22.70 | 151 | +0.15(+0.67%) | |||
Jul 24, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 557 | -0.35(-1.53%) |
Jul 21, 2023 | 22.50 | 23.00 | 22.50 | 22.90 | 2,610 | +0.11(+0.48%) |
Jul 20, 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 418 | -0.22(-0.96%) |
Jul 19, 2023 | 22.39 | 24.00 | 22.25 | 23.01 | 4,559 | +0.41(+1.81%) |
Jul 18, 2023 | 22.30 | 22.60 | 22.30 | 22.60 | 2,028 | -0.63(-2.71%) |
Jul 17, 2023 | 22.60 | 23.23 | 22.16 | 23.23 | 2,129 | +1.61(+7.45%) |
Jul 14, 2023 | 21.20 | 21.62 | 21.20 | 21.62 | 1,636 | +0.62(+2.95%) |
Jul 13, 2023 | 20.60 | 21.92 | 20.60 | 21.00 | 3,111 | +0.09(+0.43%) |
Jul 12, 2023 | 20.64 | 20.95 | 20.56 | 20.91 | 4,857 | +0.27(+1.31%) |
Jul 11, 2023 | 20.99 | 21.20 | 20.49 | 20.64 | 2,139 | -0.23(-1.10%) |
Jul 10, 2023 | 21.30 | 21.30 | 20.86 | 20.87 | 1,206 | +0.02(+0.10%) |
Jul 07, 2023 | 21.10 | 22.02 | 20.65 | 20.85 | 5,859 | -0.30(-1.42%) |
Jul 06, 2023 | 21.40 | 22.34 | 20.33 | 21.15 | 4,180 | +0.25(+1.20%) |
Jul 05, 2023 | 21.51 | 21.51 | 20.90 | 20.90 | 1,179 | -0.98(-4.48%) |
Jul 03, 2023 | 21.78 | 21.88 | 21.78 | 21.88 | 1,396 | +0.35(+1.63%) |
Jun 30, 2023 | 21.62 | 21.78 | 21.53 | 21.53 | 917 | +0.21(+0.98%) |
Jun 29, 2023 | 21.77 | 21.77 | 21.26 | 21.32 | 791 | +0.16(+0.76%) |
Jun 28, 2023 | 21.75 | 21.75 | 21.11 | 21.16 | 1,005 | -0.59(-2.71%) |
Jun 27, 2023 | 22.33 | 22.69 | 21.75 | 21.75 | 6,039 | -0.05(-0.23%) |
Jun 26, 2023 | 21.01 | 21.80 | 21.01 | 21.80 | 3,639 | +1.02(+4.91%) |
Jun 23, 2023 | 20.32 | 20.78 | 20.10 | 20.78 | 2,684 | -0.22(-1.05%) |
Jun 22, 2023 | 20.98 | 21.29 | 20.98 | 21.00 | 1,756 | -0.25(-1.18%) |
Jun 21, 2023 | 21.60 | 21.60 | 19.43 | 21.25 | 3,183 | -0.30(-1.39%) |
Jun 20, 2023 | 22.18 | 22.18 | 21.51 | 21.55 | 2,018 | -0.63(-2.84%) |
Jun 16, 2023 | 22.13 | 22.18 | 22.13 | 22.18 | 1,373 | -0.07(-0.31%) |
Jun 15, 2023 | 22.40 | 22.40 | 21.89 | 22.25 | 2,036 | +0.48(+2.18%) |
Jun 14, 2023 | 21.88 | 22.37 | 21.08 | 21.77 | 3,807 | -0.05(-0.21%) |
Jun 13, 2023 | 23.16 | 23.16 | 21.82 | 21.82 | 2,924 | -0.74(-3.28%) |
Jun 12, 2023 | 22.29 | 22.86 | 22.29 | 22.56 | 4,184 | +0.30(+1.35%) |
Jun 09, 2023 | 22.49 | 22.55 | 22.26 | 22.26 | 5,909 | -0.09(-0.40%) |
Jun 08, 2023 | 22.10 | 22.96 | 22.10 | 22.35 | 11,870 | +0.34(+1.54%) |
Jun 07, 2023 | 21.98 | 22.34 | 21.45 | 22.01 | 14,378 | +0.46(+2.13%) |
Jun 06, 2023 | 21.45 | 21.67 | 21.45 | 21.55 | 2,583 | +0.54(+2.57%) |
Jun 05, 2023 | 20.51 | 21.02 | 20.51 | 21.01 | 6,237 | +0.50(+2.44%) |
Jun 02, 2023 | 21.00 | 21.38 | 20.29 | 20.51 | 3,926 | +0.50(+2.50%) |
Jun 01, 2023 | 19.80 | 20.60 | 19.69 | 20.01 | 21,130 | +0.60(+3.09%) |
May 31, 2023 | 19.10 | 19.79 | 19.10 | 19.41 | 7,303 | +1.53(+8.56%) |
May 30, 2023 | 18.45 | 18.45 | 17.88 | 17.88 | 982 | -0.57(-3.09%) |
May 26, 2023 | 19.00 | 19.00 | 18.45 | 18.45 | 1,366 | -0.10(-0.54%) |
May 24, 2023 | 18.55 | 711 | -0.45(-2.37%) | |||
May 23, 2023 | 18.87 | 19.00 | 18.87 | 19.00 | 1,107 | -0.37(-1.92%) |
May 22, 2023 | 19.13 | 19.50 | 18.53 | 19.37 | 3,177 | +0.03(+0.17%) |
May 19, 2023 | 19.79 | 19.79 | 19.34 | 19.34 | 2,120 | -0.09(-0.49%) |
May 18, 2023 | 19.11 | 19.46 | 19.11 | 19.43 | 1,829 | -0.12(-0.64%) |
May 17, 2023 | 19.10 | 19.79 | 19.05 | 19.56 | 3,915 | +0.26(+1.35%) |
May 16, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 478 | +0.09(+0.47%) |
May 15, 2023 | 19.20 | 19.77 | 18.60 | 19.21 | 4,231 | -0.26(-1.34%) |
May 12, 2023 | 19.47 | 19.75 | 18.70 | 19.47 | 4,488 | -0.33(-1.67%) |
May 11, 2023 | 18.95 | 19.80 | 18.95 | 19.80 | 7,990 | -0.10(-0.50%) |
May 10, 2023 | 20.00 | 20.95 | 19.68 | 19.90 | 12,593 | -2.28(-10.28%) |
May 09, 2023 | 21.73 | 22.23 | 21.31 | 22.18 | 2,305 | -0.29(-1.29%) |
May 08, 2023 | 22.96 | 22.96 | 21.56 | 22.47 | 2,514 | -0.21(-0.93%) |
May 05, 2023 | 22.25 | 22.68 | 22.08 | 22.68 | 3,293 | +0.80(+3.68%) |
May 04, 2023 | 22.50 | 22.50 | 21.88 | 21.88 | 1,638 | -1.00(-4.39%) |
May 03, 2023 | 21.05 | 23.46 | 20.55 | 22.88 | 5,117 | +0.81(+3.67%) |
May 02, 2023 | 22.11 | 22.11 | 21.55 | 22.07 | 2,964 | +0.54(+2.51%) |
May 01, 2023 | 21.70 | 21.70 | 21.00 | 21.53 | 14,189 | -0.22(-1.01%) |
Apr 28, 2023 | 21.55 | 21.75 | 21.16 | 21.75 | 5,751 | +0.20(+0.93%) |
Apr 27, 2023 | 21.54 | 21.75 | 21.54 | 21.55 | 2,013 | -0.20(-0.92%) |
Apr 26, 2023 | 21.74 | 22.14 | 21.40 | 21.75 | 3,114 | +0.01(+0.05%) |
Apr 24, 2023 | 21.74 | 406 | +0.67(+3.18%) | |||
Apr 21, 2023 | 21.96 | 21.96 | 21.07 | 21.07 | 5,298 | -0.51(-2.36%) |
Apr 20, 2023 | 21.58 | 21.58 | 21.00 | 21.58 | 4,451 | -0.12(-0.55%) |
Apr 19, 2023 | 21.30 | 21.70 | 21.30 | 21.70 | 1,996 | +0.23(+1.09%) |
Apr 18, 2023 | 21.22 | 21.91 | 21.12 | 21.47 | 3,098 | -0.28(-1.31%) |
Apr 17, 2023 | 21.37 | 21.87 | 21.27 | 21.75 | 12,184 | +0.48(+2.26%) |
Apr 14, 2023 | 20.87 | 21.77 | 20.87 | 21.27 | 5,395 | +0.91(+4.47%) |
Apr 13, 2023 | 21.49 | 22.10 | 20.36 | 20.36 | 3,915 | -1.47(-6.73%) |
Apr 12, 2023 | 22.52 | 22.52 | 21.83 | 21.83 | 3,513 | -0.72(-3.19%) |
Apr 11, 2023 | 23.00 | 23.80 | 22.55 | 22.55 | 3,498 | -0.45(-1.96%) |
Apr 10, 2023 | 23.41 | 23.41 | 23.00 | 23.00 | 1,309 | -0.41(-1.75%) |
Apr 06, 2023 | 23.68 | 23.92 | 22.84 | 23.41 | 4,882 | -0.20(-0.85%) |
Apr 05, 2023 | 23.14 | 23.90 | 23.00 | 23.61 | 4,992 | +0.15(+0.64%) |
Apr 04, 2023 | 23.75 | 23.80 | 23.41 | 23.46 | 2,648 | -0.29(-1.22%) |
Apr 03, 2023 | 22.68 | 24.03 | 22.68 | 23.75 | 4,662 | +1.48(+6.65%) |
Mar 31, 2023 | 21.56 | 22.86 | 20.80 | 22.27 | 22,156 | +0.47(+2.16%) |
Mar 30, 2023 | 22.90 | 23.20 | 21.50 | 21.80 | 29,392 | -0.90(-3.96%) |
Mar 29, 2023 | 21.65 | 24.25 | 21.65 | 22.70 | 16,593 | +0.27(+1.20%) |
Mar 28, 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 1,604 | -0.01(-0.04%) |
Mar 27, 2023 | 22.60 | 22.60 | 21.51 | 22.44 | 2,927 | +0.88(+4.08%) |
Mar 24, 2023 | 22.14 | 22.14 | 21.09 | 21.56 | 3,367 | +0.37(+1.75%) |
Mar 23, 2023 | 21.22 | 22.00 | 20.77 | 21.19 | 20,354 | +0.24(+1.15%) |
Mar 22, 2023 | 21.21 | 21.62 | 20.94 | 20.95 | 3,565 | -0.25(-1.18%) |
Mar 21, 2023 | 22.61 | 22.61 | 20.70 | 21.20 | 14,623 | -0.24(-1.10%) |
Mar 20, 2023 | 21.35 | 23.13 | 21.04 | 21.44 | 6,550 | +0.32(+1.50%) |
Mar 17, 2023 | 21.00 | 21.48 | 21.00 | 21.12 | 4,063 | -0.56(-2.58%) |
Mar 16, 2023 | 21.99 | 21.99 | 21.66 | 21.68 | 2,292 | -0.32(-1.45%) |
Mar 15, 2023 | 22.85 | 22.85 | 21.80 | 22.00 | 3,912 | -0.85(-3.72%) |
Mar 14, 2023 | 23.40 | 24.05 | 22.85 | 22.85 | 3,163 | -1.15(-4.78%) |
Mar 13, 2023 | 23.50 | 24.00 | 23.50 | 24.00 | 1,386 | -0.40(-1.66%) |
Mar 10, 2023 | 23.79 | 24.40 | 23.75 | 24.40 | 3,894 | +0.37(+1.54%) |
Mar 09, 2023 | 24.05 | 24.05 | 23.95 | 24.03 | 2,036 | +0.04(+0.17%) |
Mar 08, 2023 | 24.20 | 24.20 | 23.99 | 23.99 | 2,825 | +0.03(+0.11%) |
Mar 07, 2023 | 23.88 | 25.03 | 23.82 | 23.96 | 2,505 | +0.21(+0.90%) |
Mar 06, 2023 | 23.94 | 24.63 | 23.75 | 23.75 | 7,746 | -0.15(-0.63%) |
Mar 03, 2023 | 24.20 | 24.30 | 23.90 | 23.90 | 4,852 | -0.69(-2.81%) |
Mar 02, 2023 | 24.42 | 24.59 | 24.00 | 24.59 | 2,712 | -0.11(-0.45%) |