Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.96 | 19.34 | 16.89 | 17.05 | 1,881,263 | -0.91(-5.07%) |
Feb 28, 2024 | 16.57 | 18.96 | 16.55 | 17.96 | 2,154,547 | +0.42(+2.39%) |
Feb 27, 2024 | 15.29 | 17.73 | 15.00 | 17.54 | 2,399,268 | +3.10(+21.47%) |
Feb 26, 2024 | 13.28 | 14.53 | 13.23 | 14.44 | 1,288,993 | +0.99(+7.36%) |
Feb 23, 2024 | 13.25 | 13.55 | 13.20 | 13.45 | 547,277 | +0.13(+0.98%) |
Feb 22, 2024 | 13.30 | 13.77 | 13.12 | 13.32 | 807,687 | +0.19(+1.45%) |
Feb 21, 2024 | 12.90 | 13.21 | 12.65 | 13.13 | 538,057 | +0.07(+0.54%) |
Feb 20, 2024 | 12.87 | 13.47 | 12.87 | 13.06 | 704,493 | -0.03(-0.23%) |
Feb 16, 2024 | 12.89 | 13.32 | 12.64 | 13.09 | 690,804 | -0.19(-1.43%) |
Feb 15, 2024 | 12.81 | 13.55 | 12.81 | 13.28 | 922,640 | +0.53(+4.16%) |
Feb 14, 2024 | 12.60 | 12.83 | 12.04 | 12.75 | 1,138,536 | +0.56(+4.59%) |
Feb 13, 2024 | 12.35 | 12.73 | 12.00 | 12.19 | 1,190,692 | -1.24(-9.23%) |
Feb 12, 2024 | 12.45 | 13.59 | 12.38 | 13.43 | 1,715,367 | +1.03(+8.31%) |
Feb 09, 2024 | 12.04 | 12.62 | 11.91 | 12.40 | 1,127,077 | +0.59(+5.00%) |
Feb 08, 2024 | 10.95 | 11.87 | 10.79 | 11.81 | 1,307,636 | +0.86(+7.85%) |
Feb 07, 2024 | 11.44 | 11.45 | 10.78 | 10.95 | 1,197,451 | -0.51(-4.45%) |
Feb 06, 2024 | 10.76 | 11.48 | 10.57 | 11.46 | 1,062,106 | +0.65(+6.01%) |
Feb 05, 2024 | 10.78 | 10.83 | 10.31 | 10.81 | 1,228,255 | -0.20(-1.82%) |
Feb 02, 2024 | 10.89 | 11.14 | 10.48 | 11.01 | 853,748 | -0.20(-1.78%) |
Feb 01, 2024 | 10.84 | 11.38 | 10.67 | 11.21 | 967,721 | +0.39(+3.60%) |
Jan 31, 2024 | 11.21 | 11.60 | 10.77 | 10.82 | 1,088,194 | -0.43(-3.82%) |
Jan 30, 2024 | 11.90 | 11.91 | 11.18 | 11.25 | 800,849 | -0.74(-6.17%) |
Jan 29, 2024 | 11.60 | 12.12 | 11.32 | 11.99 | 1,045,624 | +0.45(+3.90%) |
Jan 26, 2024 | 12.05 | 12.37 | 11.46 | 11.54 | 714,403 | -0.31(-2.62%) |
Jan 25, 2024 | 11.67 | 12.25 | 11.50 | 11.85 | 1,008,547 | +0.39(+3.40%) |
Jan 24, 2024 | 12.32 | 12.49 | 11.45 | 11.46 | 742,887 | -0.70(-5.76%) |
Jan 23, 2024 | 12.73 | 13.09 | 11.87 | 12.16 | 710,121 | -0.23(-1.86%) |
Jan 22, 2024 | 12.02 | 12.66 | 12.00 | 12.39 | 1,112,555 | +0.45(+3.77%) |
Jan 19, 2024 | 12.32 | 12.32 | 11.82 | 11.94 | 691,618 | -0.38(-3.08%) |
Jan 18, 2024 | 12.57 | 12.57 | 11.81 | 12.32 | 901,649 | -0.06(-0.48%) |
Jan 17, 2024 | 12.12 | 12.43 | 11.89 | 12.38 | 1,096,404 | -0.16(-1.28%) |
Jan 16, 2024 | 12.50 | 12.70 | 11.90 | 12.54 | 946,030 | -0.23(-1.80%) |
Jan 12, 2024 | 13.11 | 13.53 | 12.71 | 12.77 | 756,103 | -0.24(-1.84%) |
Jan 11, 2024 | 13.50 | 13.59 | 12.77 | 13.01 | 1,386,353 | -0.78(-5.66%) |
Jan 10, 2024 | 13.89 | 14.16 | 13.30 | 13.79 | 796,416 | -0.13(-0.93%) |
Jan 09, 2024 | 13.76 | 14.32 | 13.57 | 13.92 | 873,475 | -0.01(-0.07%) |
Jan 08, 2024 | 13.21 | 14.00 | 12.80 | 13.93 | 1,153,517 | +0.61(+4.58%) |
Jan 05, 2024 | 13.67 | 13.67 | 12.58 | 13.32 | 1,077,323 | -0.29(-2.13%) |
Jan 04, 2024 | 13.05 | 13.90 | 12.86 | 13.61 | 963,077 | +0.61(+4.69%) |
Jan 03, 2024 | 13.65 | 13.94 | 12.77 | 13.00 | 1,295,169 | -1.00(-7.14%) |
Jan 02, 2024 | 13.82 | 14.86 | 13.74 | 14.00 | 1,208,657 | +0.06(+0.43%) |
Dec 29, 2023 | 14.94 | 14.94 | 13.74 | 13.94 | 1,470,649 | -1.01(-6.76%) |
Dec 28, 2023 | 14.60 | 15.04 | 14.55 | 14.95 | 1,056,223 | +0.28(+1.91%) |
Dec 27, 2023 | 15.11 | 15.34 | 14.30 | 14.67 | 822,815 | -0.14(-0.95%) |
Dec 26, 2023 | 14.71 | 15.02 | 14.48 | 14.81 | 726,740 | +0.52(+3.64%) |
Dec 22, 2023 | 14.39 | 15.02 | 14.20 | 14.29 | 1,354,027 | +0.20(+1.42%) |
Dec 21, 2023 | 14.06 | 14.56 | 13.57 | 14.09 | 1,090,503 | +0.51(+3.76%) |
Dec 20, 2023 | 14.43 | 14.84 | 13.54 | 13.58 | 1,110,349 | -0.72(-5.03%) |
Dec 19, 2023 | 13.86 | 14.47 | 13.67 | 14.30 | 1,145,685 | +0.78(+5.77%) |
Dec 18, 2023 | 13.86 | 14.13 | 13.40 | 13.52 | 887,944 | -0.34(-2.45%) |
Dec 15, 2023 | 14.53 | 15.00 | 13.55 | 13.86 | 2,030,124 | -0.46(-3.21%) |
Dec 14, 2023 | 13.98 | 14.75 | 13.78 | 14.32 | 2,440,218 | +1.01(+7.59%) |
Dec 13, 2023 | 12.08 | 13.44 | 11.86 | 13.31 | 1,303,097 | +1.19(+9.82%) |
Dec 12, 2023 | 12.48 | 12.48 | 11.97 | 12.12 | 999,715 | -0.29(-2.34%) |
Dec 11, 2023 | 12.77 | 12.87 | 12.27 | 12.41 | 1,043,638 | -0.38(-2.97%) |
Dec 08, 2023 | 12.81 | 13.43 | 12.52 | 12.79 | 1,167,334 | -0.12(-0.93%) |
Dec 07, 2023 | 12.38 | 12.96 | 12.12 | 12.91 | 1,430,136 | +0.42(+3.36%) |
Dec 06, 2023 | 12.18 | 13.24 | 11.83 | 12.49 | 2,320,386 | +0.92(+7.95%) |
Dec 05, 2023 | 11.80 | 11.85 | 11.36 | 11.57 | 1,251,095 | -0.44(-3.66%) |
Dec 04, 2023 | 11.78 | 12.28 | 11.38 | 12.01 | 1,407,077 | +0.22(+1.87%) |
Dec 01, 2023 | 11.22 | 11.80 | 10.76 | 11.79 | 1,405,685 | +0.51(+4.52%) |
Nov 30, 2023 | 11.45 | 11.80 | 11.15 | 11.28 | 1,580,794 | +0.08(+0.71%) |
Nov 29, 2023 | 10.60 | 12.00 | 10.59 | 11.20 | 4,877,960 | -0.73(-6.12%) |
Nov 28, 2023 | 11.56 | 12.01 | 11.20 | 11.93 | 947,018 | +0.37(+3.20%) |
Nov 27, 2023 | 12.42 | 12.42 | 11.38 | 11.56 | 1,238,232 | -0.56(-4.62%) |
Nov 24, 2023 | 12.16 | 12.58 | 11.97 | 12.12 | 437,862 | +0.08(+0.66%) |
Nov 22, 2023 | 11.65 | 12.28 | 11.54 | 12.04 | 1,170,756 | +0.60(+5.24%) |
Nov 21, 2023 | 12.20 | 12.20 | 11.35 | 11.44 | 1,353,245 | -0.92(-7.44%) |
Nov 20, 2023 | 11.87 | 13.01 | 11.60 | 12.36 | 1,563,503 | +0.63(+5.37%) |
Nov 17, 2023 | 10.93 | 11.81 | 10.88 | 11.73 | 2,048,395 | +0.75(+6.83%) |
Nov 16, 2023 | 11.54 | 11.67 | 10.58 | 10.98 | 2,291,582 | -0.51(-4.44%) |
Nov 15, 2023 | 11.00 | 12.76 | 10.99 | 11.49 | 3,806,675 | +0.72(+6.69%) |
Nov 14, 2023 | 9.990 | 10.90 | 9.870 | 10.77 | 5,471,325 | +1.48(+15.93%) |
Nov 13, 2023 | 9.500 | 9.610 | 8.220 | 9.290 | 13,915,031 | -6.41(-40.83%) |
Nov 10, 2023 | 16.00 | 16.22 | 14.91 | 15.70 | 1,874,319 | -0.34(-2.12%) |
Nov 09, 2023 | 17.02 | 17.66 | 15.74 | 16.04 | 1,516,922 | -0.71(-4.24%) |
Nov 08, 2023 | 18.77 | 18.89 | 16.60 | 16.75 | 2,212,190 | -1.95(-10.43%) |
Nov 07, 2023 | 16.01 | 20.12 | 15.76 | 18.70 | 3,220,677 | +3.72(+24.83%) |
Nov 06, 2023 | 15.91 | 15.91 | 14.68 | 14.98 | 1,236,295 | -0.60(-3.85%) |
Nov 03, 2023 | 14.10 | 16.04 | 14.10 | 15.58 | 1,705,288 | +1.65(+11.84%) |
Nov 02, 2023 | 12.17 | 14.29 | 12.13 | 13.93 | 1,917,424 | +2.18(+18.55%) |
Nov 01, 2023 | 12.05 | 12.64 | 11.56 | 11.75 | 1,468,115 | -0.29(-2.41%) |
Oct 31, 2023 | 9.910 | 12.72 | 9.700 | 12.04 | 5,105,182 | +2.63(+27.95%) |
Oct 30, 2023 | 8.960 | 9.440 | 8.930 | 9.410 | 1,010,269 | +0.57(+6.45%) |
Oct 27, 2023 | 9.720 | 9.728 | 8.830 | 8.840 | 1,251,253 | -0.66(-6.95%) |
Oct 26, 2023 | 9.410 | 10.03 | 9.350 | 9.500 | 871,640 | +0.15(+1.60%) |
Oct 25, 2023 | 9.500 | 9.760 | 9.263 | 9.350 | 1,114,672 | -0.21(-2.20%) |
Oct 24, 2023 | 9.370 | 9.810 | 9.366 | 9.560 | 1,070,011 | +0.39(+4.25%) |
Oct 23, 2023 | 9.720 | 9.796 | 8.520 | 9.170 | 1,841,227 | -0.11(-1.19%) |
Oct 20, 2023 | 9.480 | 9.620 | 8.925 | 9.280 | 749,164 | -0.36(-3.68%) |
Oct 19, 2023 | 11.00 | 11.08 | 9.630 | 9.635 | 1,421,190 | -1.30(-11.93%) |
Oct 18, 2023 | 11.45 | 11.50 | 10.84 | 10.94 | 644,163 | -0.58(-5.03%) |
Oct 17, 2023 | 11.33 | 11.91 | 11.33 | 11.52 | 705,798 | -0.05(-0.43%) |
Oct 16, 2023 | 11.68 | 11.75 | 11.30 | 11.57 | 633,172 | -0.13(-1.11%) |
Oct 13, 2023 | 11.62 | 11.80 | 11.29 | 11.70 | 514,769 | +0.19(+1.65%) |
Oct 12, 2023 | 12.27 | 12.53 | 11.37 | 11.51 | 839,956 | -0.76(-6.19%) |
Oct 11, 2023 | 12.59 | 12.83 | 11.86 | 12.27 | 461,578 | -0.25(-2.00%) |
Oct 10, 2023 | 12.11 | 12.90 | 12.01 | 12.52 | 594,831 | +0.37(+3.05%) |
Oct 09, 2023 | 12.25 | 12.28 | 11.76 | 12.15 | 437,207 | -0.29(-2.33%) |
Oct 06, 2023 | 11.83 | 12.55 | 11.79 | 12.44 | 762,580 | +0.36(+2.98%) |
Oct 05, 2023 | 11.89 | 12.35 | 11.45 | 12.08 | 1,499,411 | +0.09(+0.75%) |
Oct 04, 2023 | 12.35 | 12.35 | 11.62 | 11.99 | 754,515 | -0.30(-2.44%) |
Oct 03, 2023 | 11.64 | 12.30 | 11.39 | 12.29 | 635,229 | +0.51(+4.33%) |
Oct 02, 2023 | 13.10 | 13.19 | 11.63 | 11.78 | 887,650 | -1.48(-11.16%) |
Sep 29, 2023 | 13.21 | 13.47 | 12.79 | 13.26 | 985,181 | +0.30(+2.31%) |
Sep 28, 2023 | 12.58 | 13.02 | 11.85 | 12.96 | 1,273,456 | +0.33(+2.61%) |
Sep 27, 2023 | 13.27 | 13.58 | 12.41 | 12.63 | 1,063,248 | -0.36(-2.77%) |
Sep 26, 2023 | 11.65 | 13.75 | 11.50 | 12.99 | 1,531,084 | +1.57(+13.75%) |
Sep 25, 2023 | 12.01 | 11.56 | 11.33 | 11.42 | 650,520 | -0.67(-5.54%) |
Sep 22, 2023 | 12.57 | 12.61 | 11.99 | 12.09 | 489,510 | -0.36(-2.89%) |
Sep 21, 2023 | 12.57 | 12.74 | 12.16 | 12.45 | 563,767 | -0.36(-2.81%) |
Sep 20, 2023 | 12.89 | 13.32 | 12.62 | 12.81 | 628,491 | -0.04(-0.31%) |
Sep 19, 2023 | 12.65 | 12.90 | 12.40 | 12.85 | 505,963 | +0.14(+1.10%) |
Sep 18, 2023 | 12.76 | 12.77 | 12.34 | 12.71 | 468,523 | +0.03(+0.24%) |
Sep 15, 2023 | 12.96 | 13.04 | 12.30 | 12.68 | 1,497,973 | -0.23(-1.78%) |
Sep 14, 2023 | 13.10 | 13.43 | 12.82 | 12.91 | 613,531 | -0.09(-0.69%) |
Sep 13, 2023 | 13.31 | 13.58 | 12.93 | 13.00 | 568,287 | -0.36(-2.69%) |
Sep 12, 2023 | 13.00 | 13.48 | 13.00 | 13.36 | 353,774 | +0.39(+3.01%) |
Sep 11, 2023 | 12.67 | 13.09 | 12.39 | 12.97 | 749,785 | +0.36(+2.85%) |
Sep 08, 2023 | 12.66 | 12.87 | 12.36 | 12.61 | 306,636 | +0.02(+0.16%) |
Sep 07, 2023 | 12.42 | 12.73 | 11.97 | 12.59 | 425,624 | -0.06(-0.47%) |
Sep 06, 2023 | 12.84 | 12.99 | 12.35 | 12.65 | 742,253 | -0.19(-1.48%) |
Sep 05, 2023 | 13.48 | 13.72 | 12.76 | 12.84 | 1,031,371 | -0.61(-4.54%) |
Sep 01, 2023 | 13.13 | 13.74 | 12.96 | 13.45 | 902,883 | +0.61(+4.75%) |
Aug 31, 2023 | 13.12 | 13.15 | 12.80 | 12.84 | 613,556 | -0.28(-2.13%) |
Aug 30, 2023 | 12.84 | 13.20 | 12.77 | 13.12 | 774,616 | +0.30(+2.34%) |
Aug 29, 2023 | 12.95 | 13.27 | 12.77 | 12.82 | 728,670 | -0.17(-1.31%) |
Aug 28, 2023 | 13.10 | 13.45 | 12.85 | 12.99 | 366,295 | -0.05(-0.38%) |
Aug 25, 2023 | 13.38 | 13.70 | 12.93 | 13.04 | 627,523 | -0.31(-2.32%) |
Aug 24, 2023 | 14.25 | 14.25 | 13.27 | 13.35 | 579,816 | -0.98(-6.84%) |
Aug 23, 2023 | 14.01 | 14.60 | 14.01 | 14.33 | 556,967 | +0.40(+2.87%) |
Aug 22, 2023 | 14.25 | 14.60 | 13.70 | 13.93 | 793,301 | -0.05(-0.36%) |
Aug 21, 2023 | 14.00 | 14.24 | 13.68 | 13.98 | 486,688 | -0.06(-0.43%) |
Aug 18, 2023 | 14.36 | 15.15 | 14.02 | 14.04 | 651,840 | -0.53(-3.64%) |
Aug 17, 2023 | 15.01 | 15.08 | 14.44 | 14.57 | 693,050 | -0.45(-3.00%) |
Aug 16, 2023 | 15.73 | 15.89 | 15.01 | 15.02 | 602,654 | -0.78(-4.94%) |
Aug 15, 2023 | 16.82 | 16.89 | 15.57 | 15.80 | 833,947 | -1.27(-7.44%) |
Aug 14, 2023 | 17.71 | 17.71 | 16.59 | 17.07 | 611,991 | -0.91(-5.06%) |
Aug 11, 2023 | 18.09 | 18.18 | 17.27 | 17.98 | 455,689 | -0.02(-0.11%) |
Aug 10, 2023 | 18.15 | 18.59 | 17.30 | 18.00 | 505,065 | +0.47(+2.68%) |
Aug 09, 2023 | 17.34 | 17.65 | 17.07 | 17.53 | 554,237 | -0.01(-0.06%) |
Aug 08, 2023 | 16.15 | 17.58 | 16.09 | 17.54 | 926,991 | +1.20(+7.34%) |
Aug 07, 2023 | 18.91 | 18.91 | 16.32 | 16.34 | 1,479,434 | -2.61(-13.77%) |
Aug 04, 2023 | 19.12 | 19.30 | 18.72 | 18.95 | 478,163 | +0.03(+0.16%) |
Aug 03, 2023 | 18.91 | 19.31 | 18.49 | 18.92 | 347,219 | -0.20(-1.05%) |
Aug 02, 2023 | 19.04 | 19.22 | 18.36 | 19.12 | 489,152 | -0.30(-1.54%) |
Aug 01, 2023 | 20.23 | 20.31 | 19.00 | 19.42 | 427,958 | -1.07(-5.22%) |
Jul 31, 2023 | 19.90 | 20.58 | 19.84 | 20.49 | 307,824 | +0.59(+2.96%) |
Jul 28, 2023 | 19.86 | 20.51 | 19.72 | 19.90 | 351,145 | +0.44(+2.26%) |
Jul 27, 2023 | 20.72 | 20.72 | 19.20 | 19.46 | 550,450 | -0.96(-4.70%) |
Jul 26, 2023 | 20.61 | 20.98 | 20.25 | 20.42 | 392,892 | -0.32(-1.54%) |
Jul 25, 2023 | 20.70 | 21.04 | 20.30 | 20.74 | 440,686 | +0.13(+0.63%) |
Jul 24, 2023 | 20.88 | 20.88 | 20.35 | 20.61 | 458,722 | -0.21(-1.01%) |
Jul 21, 2023 | 20.00 | 20.82 | 19.76 | 20.82 | 451,591 | +0.99(+4.99%) |
Jul 20, 2023 | 20.23 | 20.29 | 19.56 | 19.83 | 411,854 | -0.52(-2.56%) |
Jul 19, 2023 | 20.28 | 21.01 | 20.28 | 20.35 | 586,364 | +0.19(+0.94%) |
Jul 18, 2023 | 19.80 | 20.33 | 19.68 | 20.16 | 579,464 | +0.38(+1.92%) |
Jul 17, 2023 | 20.01 | 20.50 | 19.72 | 19.78 | 720,883 | -0.16(-0.80%) |
Jul 14, 2023 | 20.38 | 20.64 | 19.26 | 19.94 | 699,174 | -0.42(-2.06%) |
Jul 13, 2023 | 20.57 | 20.57 | 19.90 | 20.36 | 616,357 | +0.10(+0.49%) |
Jul 12, 2023 | 20.22 | 20.97 | 19.80 | 20.26 | 757,512 | +0.37(+1.86%) |
Jul 11, 2023 | 20.00 | 20.32 | 19.69 | 19.89 | 566,308 | +0.02(+0.10%) |
Jul 10, 2023 | 18.81 | 19.88 | 18.50 | 19.87 | 707,069 | +1.19(+6.37%) |
Jul 07, 2023 | 18.82 | 19.38 | 18.61 | 18.68 | 445,747 | +0.10(+0.54%) |
Jul 06, 2023 | 18.66 | 18.82 | 18.12 | 18.58 | 537,353 | -0.44(-2.31%) |
Jul 05, 2023 | 19.30 | 19.65 | 18.80 | 19.02 | 424,538 | -0.34(-1.76%) |
Jul 03, 2023 | 18.88 | 19.48 | 18.57 | 19.36 | 264,187 | +0.61(+3.25%) |
Jun 30, 2023 | 19.15 | 19.44 | 18.57 | 18.75 | 549,269 | -0.02(-0.11%) |
Jun 29, 2023 | 19.48 | 19.64 | 18.58 | 18.77 | 649,041 | -0.63(-3.25%) |
Jun 28, 2023 | 18.92 | 19.53 | 18.66 | 19.40 | 542,168 | +0.61(+3.25%) |
Jun 27, 2023 | 18.18 | 18.91 | 17.90 | 18.79 | 480,273 | +0.69(+3.81%) |
Jun 26, 2023 | 18.50 | 18.64 | 17.55 | 18.10 | 806,845 | -0.45(-2.43%) |
Jun 23, 2023 | 18.46 | 18.76 | 18.18 | 18.55 | 1,099,362 | -0.09(-0.48%) |
Jun 22, 2023 | 18.90 | 19.07 | 18.56 | 18.64 | 439,392 | -0.35(-1.84%) |
Jun 21, 2023 | 19.42 | 19.60 | 18.41 | 18.99 | 612,653 | -0.70(-3.56%) |
Jun 20, 2023 | 19.70 | 20.20 | 18.87 | 19.69 | 1,006,902 | -0.21(-1.06%) |
Jun 16, 2023 | 20.97 | 21.42 | 19.27 | 19.90 | 2,091,013 | +0.06(+0.30%) |
Jun 15, 2023 | 17.51 | 19.97 | 16.96 | 19.84 | 1,955,637 | +2.74(+16.02%) |
Jun 14, 2023 | 18.05 | 18.38 | 17.01 | 17.10 | 527,636 | -1.02(-5.63%) |
Jun 13, 2023 | 17.41 | 18.78 | 17.34 | 18.12 | 623,081 | +0.67(+3.84%) |
Jun 12, 2023 | 17.29 | 18.38 | 17.19 | 17.45 | 608,952 | +0.26(+1.51%) |
Jun 09, 2023 | 17.79 | 17.83 | 17.15 | 17.19 | 368,693 | -0.40(-2.27%) |
Jun 08, 2023 | 17.54 | 18.10 | 17.13 | 17.59 | 361,640 | -0.07(-0.40%) |
Jun 07, 2023 | 18.10 | 18.35 | 17.54 | 17.66 | 573,995 | -0.29(-1.62%) |
Jun 06, 2023 | 16.82 | 18.19 | 16.68 | 17.95 | 633,229 | +1.21(+7.23%) |
Jun 05, 2023 | 16.14 | 17.15 | 16.14 | 16.74 | 534,313 | +0.47(+2.89%) |
Jun 02, 2023 | 15.76 | 16.31 | 15.41 | 16.27 | 635,950 | +0.86(+5.58%) |
Jun 01, 2023 | 15.44 | 15.71 | 15.11 | 15.41 | 323,597 | -0.07(-0.45%) |
May 31, 2023 | 15.35 | 16.59 | 15.21 | 15.48 | 678,331 | +0.15(+0.98%) |
May 30, 2023 | 16.07 | 16.49 | 15.12 | 15.33 | 450,320 | -0.66(-4.13%) |
May 26, 2023 | 15.90 | 16.16 | 15.58 | 15.99 | 411,859 | +0.12(+0.76%) |
May 25, 2023 | 16.35 | 16.82 | 15.57 | 15.87 | 866,873 | -0.54(-3.29%) |
May 24, 2023 | 16.54 | 16.74 | 16.01 | 16.41 | 478,233 | -0.30(-1.80%) |
May 23, 2023 | 16.80 | 17.48 | 16.52 | 16.71 | 565,540 | -0.11(-0.65%) |
May 22, 2023 | 16.76 | 17.20 | 16.61 | 16.82 | 513,855 | +0.08(+0.48%) |
May 19, 2023 | 16.61 | 16.99 | 16.16 | 16.74 | 591,778 | +0.40(+2.45%) |
May 18, 2023 | 16.84 | 17.05 | 15.75 | 16.34 | 465,778 | -0.80(-4.67%) |
May 17, 2023 | 16.69 | 17.19 | 16.38 | 17.14 | 791,471 | +0.52(+3.13%) |
May 16, 2023 | 17.30 | 17.55 | 15.94 | 16.62 | 553,186 | -1.04(-5.89%) |
May 15, 2023 | 17.98 | 18.65 | 17.30 | 17.66 | 525,477 | +0.13(+0.74%) |
May 12, 2023 | 18.14 | 18.14 | 17.26 | 17.53 | 468,879 | -0.62(-3.42%) |
May 11, 2023 | 18.29 | 18.69 | 17.42 | 18.15 | 868,416 | -0.26(-1.41%) |
May 10, 2023 | 18.00 | 19.29 | 17.99 | 18.41 | 685,787 | +0.66(+3.72%) |
May 09, 2023 | 15.68 | 17.92 | 15.60 | 17.75 | 767,328 | +1.54(+9.50%) |
May 08, 2023 | 16.40 | 16.94 | 15.48 | 16.21 | 445,027 | -0.03(-0.18%) |
May 05, 2023 | 16.57 | 16.93 | 16.21 | 16.24 | 348,607 | -0.07(-0.43%) |
May 04, 2023 | 16.02 | 16.56 | 15.72 | 16.31 | 429,224 | +0.16(+0.99%) |
May 03, 2023 | 15.46 | 16.81 | 15.38 | 16.15 | 867,167 | +0.90(+5.90%) |
May 02, 2023 | 16.07 | 16.14 | 15.06 | 15.25 | 669,734 | -0.79(-4.93%) |
May 01, 2023 | 15.90 | 16.31 | 15.59 | 16.04 | 449,441 | +0.11(+0.69%) |
Apr 28, 2023 | 15.76 | 16.15 | 15.43 | 15.93 | 439,767 | +0.19(+1.21%) |
Apr 27, 2023 | 15.87 | 15.89 | 15.32 | 15.74 | 510,223 | -0.07(-0.44%) |
Apr 26, 2023 | 15.72 | 16.40 | 15.44 | 15.81 | 527,719 | +0.09(+0.57%) |
Apr 25, 2023 | 15.97 | 16.68 | 15.62 | 15.72 | 736,929 | -0.30(-1.87%) |
Apr 24, 2023 | 16.72 | 17.00 | 15.70 | 16.02 | 464,194 | -0.87(-5.15%) |
Apr 21, 2023 | 16.01 | 17.22 | 15.96 | 16.89 | 613,472 | +1.05(+6.63%) |
Apr 20, 2023 | 15.87 | 16.25 | 15.61 | 15.84 | 612,368 | -0.28(-1.74%) |
Apr 19, 2023 | 15.66 | 16.40 | 15.60 | 16.12 | 443,304 | +0.21(+1.32%) |
Apr 18, 2023 | 15.84 | 16.24 | 15.56 | 15.91 | 507,334 | +0.12(+0.76%) |
Apr 17, 2023 | 15.24 | 16.07 | 15.01 | 15.79 | 809,017 | +0.74(+4.92%) |
Apr 14, 2023 | 15.67 | 15.79 | 14.72 | 15.05 | 757,709 | -0.64(-4.08%) |
Apr 13, 2023 | 14.49 | 15.88 | 14.20 | 15.69 | 1,482,537 | +2.00(+14.61%) |
Apr 12, 2023 | 14.50 | 14.50 | 13.55 | 13.69 | 828,611 | -0.30(-2.14%) |
Apr 11, 2023 | 13.75 | 14.13 | 13.61 | 13.99 | 606,655 | +0.35(+2.57%) |
Apr 10, 2023 | 13.54 | 13.72 | 13.30 | 13.64 | 680,338 | +0.05(+0.37%) |
Apr 06, 2023 | 13.40 | 14.00 | 13.29 | 13.59 | 1,459,081 | +0.25(+1.87%) |
Apr 05, 2023 | 13.19 | 13.46 | 13.01 | 13.34 | 1,360,920 | -0.03(-0.22%) |
Apr 04, 2023 | 14.51 | 14.92 | 13.22 | 13.37 | 1,023,817 | -1.04(-7.22%) |
Apr 03, 2023 | 14.28 | 14.94 | 14.00 | 14.41 | 824,144 | -0.01(-0.07%) |
Mar 31, 2023 | 14.52 | 14.84 | 14.19 | 14.42 | 1,039,550 | +0.12(+0.84%) |
Mar 30, 2023 | 15.00 | 15.05 | 13.99 | 14.30 | 649,445 | -0.48(-3.25%) |
Mar 29, 2023 | 14.63 | 14.95 | 14.33 | 14.78 | 619,016 | +0.43(+3.00%) |
Mar 28, 2023 | 14.59 | 14.96 | 14.32 | 14.35 | 486,461 | -0.32(-2.18%) |
Mar 27, 2023 | 14.53 | 14.82 | 14.39 | 14.67 | 587,317 | +0.25(+1.73%) |
Mar 24, 2023 | 14.19 | 14.57 | 13.81 | 14.42 | 648,448 | +0.07(+0.49%) |
Mar 23, 2023 | 15.47 | 15.66 | 14.19 | 14.35 | 761,812 | -0.87(-5.72%) |
Mar 22, 2023 | 16.69 | 16.69 | 15.19 | 15.22 | 614,906 | -1.47(-8.81%) |
Mar 21, 2023 | 16.45 | 17.06 | 16.36 | 16.69 | 763,217 | +0.34(+2.08%) |
Mar 20, 2023 | 16.73 | 16.73 | 16.10 | 16.35 | 560,686 | -0.13(-0.79%) |
Mar 17, 2023 | 16.81 | 16.90 | 16.30 | 16.48 | 2,037,744 | -0.44(-2.60%) |
Mar 16, 2023 | 16.91 | 17.21 | 16.70 | 16.92 | 836,549 | -0.13(-0.76%) |
Mar 15, 2023 | 16.98 | 17.29 | 16.66 | 17.05 | 779,653 | -0.37(-2.12%) |
Mar 14, 2023 | 18.46 | 18.66 | 17.09 | 17.42 | 634,223 | -0.43(-2.41%) |
Mar 13, 2023 | 16.74 | 18.32 | 16.36 | 17.85 | 1,114,278 | +0.77(+4.51%) |
Mar 10, 2023 | 17.32 | 17.47 | 15.82 | 17.08 | 1,381,564 | -0.31(-1.78%) |
Mar 09, 2023 | 17.98 | 18.50 | 17.15 | 17.39 | 743,196 | -0.83(-4.56%) |
Mar 08, 2023 | 18.87 | 19.03 | 17.97 | 18.22 | 665,620 | -0.53(-2.83%) |
Mar 07, 2023 | 18.73 | 19.03 | 18.30 | 18.75 | 906,037 | -0.06(-0.32%) |
Mar 06, 2023 | 19.51 | 19.54 | 18.44 | 18.81 | 978,542 | -0.66(-3.39%) |
Mar 03, 2023 | 20.90 | 20.97 | 19.41 | 19.47 | 1,442,169 | -0.69(-3.42%) |
Mar 02, 2023 | 18.25 | 20.86 | 17.55 | 20.16 | 1,421,568 | +1.97(+10.83%) |