Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.97 | 18.01 | 16.70 | 17.67 | 357,571 | +1.15(+6.96%) |
Feb 28, 2024 | 16.60 | 16.79 | 16.36 | 16.52 | 320,178 | -0.40(-2.36%) |
Feb 27, 2024 | 16.24 | 17.29 | 16.07 | 16.92 | 430,884 | +0.95(+5.95%) |
Feb 26, 2024 | 15.74 | 16.26 | 15.60 | 15.97 | 235,895 | +0.15(+0.95%) |
Feb 23, 2024 | 16.07 | 16.63 | 15.49 | 15.82 | 455,658 | -0.12(-0.75%) |
Feb 22, 2024 | 16.07 | 16.18 | 15.71 | 15.94 | 293,364 | -0.16(-0.99%) |
Feb 21, 2024 | 15.84 | 16.13 | 15.39 | 16.10 | 289,011 | +0.21(+1.32%) |
Feb 20, 2024 | 15.32 | 15.93 | 15.13 | 15.89 | 278,543 | +0.20(+1.27%) |
Feb 16, 2024 | 15.82 | 16.21 | 15.52 | 15.69 | 249,402 | -0.48(-2.97%) |
Feb 15, 2024 | 16.12 | 16.47 | 16.02 | 16.17 | 291,443 | +0.27(+1.70%) |
Feb 14, 2024 | 15.34 | 15.98 | 15.05 | 15.90 | 260,942 | +1.00(+6.71%) |
Feb 13, 2024 | 15.37 | 15.54 | 14.54 | 14.90 | 569,047 | -1.45(-8.87%) |
Feb 12, 2024 | 15.84 | 16.48 | 15.84 | 16.35 | 210,396 | +0.46(+2.89%) |
Feb 09, 2024 | 15.84 | 15.97 | 15.59 | 15.89 | 408,520 | +0.15(+0.95%) |
Feb 08, 2024 | 15.60 | 16.15 | 15.26 | 15.74 | 333,358 | +0.19(+1.22%) |
Feb 07, 2024 | 15.65 | 15.65 | 15.17 | 15.55 | 348,189 | -0.03(-0.19%) |
Feb 06, 2024 | 14.72 | 15.59 | 14.59 | 15.58 | 485,861 | +0.83(+5.63%) |
Feb 05, 2024 | 14.86 | 14.97 | 14.60 | 14.75 | 258,487 | -0.41(-2.70%) |
Feb 02, 2024 | 14.92 | 15.41 | 14.62 | 15.16 | 314,561 | -0.09(-0.59%) |
Feb 01, 2024 | 14.54 | 15.41 | 14.43 | 15.25 | 311,491 | +0.74(+5.10%) |
Jan 31, 2024 | 14.97 | 15.27 | 14.46 | 14.51 | 455,461 | -0.51(-3.40%) |
Jan 30, 2024 | 15.78 | 15.78 | 15.00 | 15.02 | 226,784 | -0.97(-6.07%) |
Jan 29, 2024 | 15.12 | 16.00 | 14.78 | 15.99 | 211,848 | +0.85(+5.61%) |
Jan 26, 2024 | 15.15 | 15.54 | 14.93 | 15.14 | 711,172 | +0.20(+1.34%) |
Jan 25, 2024 | 15.15 | 15.18 | 14.83 | 14.94 | 297,370 | +0.08(+0.54%) |
Jan 24, 2024 | 15.29 | 15.31 | 14.76 | 14.86 | 370,374 | -0.06(-0.40%) |
Jan 23, 2024 | 15.06 | 15.20 | 14.54 | 14.92 | 450,135 | +0.15(+1.02%) |
Jan 22, 2024 | 14.65 | 14.93 | 14.45 | 14.77 | 430,917 | +0.32(+2.21%) |
Jan 19, 2024 | 14.39 | 14.58 | 13.97 | 14.45 | 241,725 | +0.18(+1.26%) |
Jan 18, 2024 | 14.40 | 14.62 | 14.22 | 14.27 | 353,334 | -0.04(-0.28%) |
Jan 17, 2024 | 14.13 | 14.49 | 14.02 | 14.31 | 270,196 | -0.18(-1.24%) |
Jan 16, 2024 | 14.29 | 14.70 | 14.03 | 14.49 | 365,136 | -0.12(-0.82%) |
Jan 12, 2024 | 15.13 | 15.32 | 14.30 | 14.61 | 303,470 | -0.21(-1.42%) |
Jan 11, 2024 | 14.65 | 15.11 | 14.40 | 14.82 | 442,468 | -0.02(-0.13%) |
Jan 10, 2024 | 15.53 | 15.59 | 14.28 | 14.84 | 975,013 | -0.75(-4.81%) |
Jan 09, 2024 | 15.92 | 16.72 | 15.42 | 15.59 | 1,053,899 | -0.63(-3.88%) |
Jan 08, 2024 | 15.42 | 16.26 | 15.24 | 16.22 | 289,728 | +0.77(+4.98%) |
Jan 05, 2024 | 15.31 | 15.53 | 15.09 | 15.45 | 400,926 | +0.02(+0.13%) |
Jan 04, 2024 | 15.15 | 15.59 | 14.86 | 15.43 | 361,036 | +0.33(+2.19%) |
Jan 03, 2024 | 15.12 | 15.21 | 14.50 | 15.10 | 810,653 | -0.36(-2.33%) |
Jan 02, 2024 | 15.38 | 16.25 | 15.18 | 15.46 | 255,218 | -0.03(-0.19%) |
Dec 29, 2023 | 15.88 | 15.96 | 15.45 | 15.49 | 269,782 | -0.48(-3.01%) |
Dec 28, 2023 | 16.01 | 16.31 | 15.93 | 15.97 | 193,003 | -0.16(-0.99%) |
Dec 27, 2023 | 16.05 | 16.18 | 15.79 | 16.13 | 298,026 | +0.06(+0.37%) |
Dec 26, 2023 | 16.04 | 16.32 | 15.85 | 16.07 | 182,120 | -0.02(-0.12%) |
Dec 22, 2023 | 16.34 | 16.76 | 15.95 | 16.09 | 229,332 | -0.14(-0.86%) |
Dec 21, 2023 | 16.05 | 16.27 | 15.84 | 16.23 | 223,532 | +0.58(+3.71%) |
Dec 20, 2023 | 16.33 | 16.50 | 15.53 | 15.65 | 358,542 | -0.68(-4.16%) |
Dec 19, 2023 | 15.80 | 16.44 | 15.77 | 16.33 | 335,588 | +0.77(+4.95%) |
Dec 18, 2023 | 15.84 | 15.99 | 15.42 | 15.56 | 436,428 | -0.38(-2.38%) |
Dec 15, 2023 | 16.79 | 16.94 | 15.63 | 15.94 | 1,015,669 | -0.65(-3.92%) |
Dec 14, 2023 | 16.34 | 17.16 | 16.32 | 16.59 | 575,233 | +0.58(+3.62%) |
Dec 13, 2023 | 14.69 | 16.02 | 14.30 | 16.01 | 328,749 | +1.30(+8.84%) |
Dec 12, 2023 | 14.93 | 14.93 | 14.41 | 14.71 | 293,300 | -0.26(-1.74%) |
Dec 11, 2023 | 15.20 | 15.54 | 14.96 | 14.97 | 230,513 | -0.26(-1.71%) |
Dec 08, 2023 | 14.66 | 15.36 | 14.66 | 15.23 | 266,838 | +0.46(+3.11%) |
Dec 07, 2023 | 14.51 | 15.10 | 14.45 | 14.77 | 301,796 | +0.25(+1.76%) |
Dec 06, 2023 | 14.99 | 15.14 | 14.45 | 14.52 | 524,068 | -0.25(-1.73%) |
Dec 05, 2023 | 15.48 | 15.79 | 14.74 | 14.77 | 976,938 | -0.87(-5.56%) |
Dec 04, 2023 | 14.72 | 15.75 | 14.72 | 15.64 | 483,229 | +0.82(+5.53%) |
Dec 01, 2023 | 13.88 | 14.99 | 13.73 | 14.82 | 541,948 | +0.80(+5.71%) |
Nov 30, 2023 | 13.90 | 14.27 | 13.49 | 14.02 | 725,848 | +0.18(+1.30%) |
Nov 29, 2023 | 13.91 | 14.56 | 13.80 | 13.84 | 536,308 | +0.15(+1.10%) |
Nov 28, 2023 | 14.14 | 14.36 | 13.50 | 13.69 | 693,884 | -0.45(-3.18%) |
Nov 27, 2023 | 14.56 | 14.56 | 13.83 | 14.14 | 652,074 | -0.56(-3.81%) |
Nov 24, 2023 | 14.10 | 14.73 | 14.07 | 14.70 | 169,191 | +0.68(+4.85%) |
Nov 22, 2023 | 13.79 | 14.37 | 13.71 | 14.02 | 390,480 | +0.47(+3.47%) |
Nov 21, 2023 | 13.72 | 13.96 | 13.46 | 13.55 | 892,553 | -0.32(-2.31%) |
Nov 20, 2023 | 13.68 | 14.12 | 13.59 | 13.87 | 358,724 | +0.25(+1.84%) |
Nov 17, 2023 | 13.55 | 13.64 | 13.04 | 13.62 | 1,061,212 | +0.25(+1.87%) |
Nov 16, 2023 | 13.17 | 13.49 | 12.90 | 13.37 | 553,149 | +0.07(+0.53%) |
Nov 15, 2023 | 13.20 | 13.77 | 13.18 | 13.30 | 536,540 | +0.17(+1.29%) |
Nov 14, 2023 | 11.85 | 13.14 | 11.85 | 13.13 | 1,163,839 | +1.88(+16.71%) |
Nov 13, 2023 | 11.29 | 11.59 | 10.71 | 11.25 | 591,843 | -0.26(-2.26%) |
Nov 10, 2023 | 11.24 | 11.54 | 10.79 | 11.51 | 905,257 | +0.21(+1.86%) |
Nov 09, 2023 | 11.41 | 12.15 | 10.77 | 11.30 | 1,185,689 | +1.03(+10.03%) |
Nov 08, 2023 | 10.47 | 10.68 | 9.930 | 10.27 | 782,002 | -0.11(-1.06%) |
Nov 07, 2023 | 9.740 | 10.66 | 9.730 | 10.38 | 689,002 | +0.50(+5.06%) |
Nov 06, 2023 | 10.19 | 10.26 | 9.790 | 9.880 | 499,335 | -0.22(-2.18%) |
Nov 03, 2023 | 9.960 | 10.69 | 9.920 | 10.10 | 752,483 | +0.44(+4.55%) |
Nov 02, 2023 | 9.820 | 10.19 | 9.550 | 9.660 | 447,665 | +0.14(+1.47%) |
Nov 01, 2023 | 9.750 | 10.03 | 9.060 | 9.520 | 1,298,146 | -0.18(-1.86%) |
Oct 31, 2023 | 9.350 | 10.05 | 9.350 | 9.700 | 1,060,314 | +0.36(+3.85%) |
Oct 30, 2023 | 9.350 | 9.530 | 9.000 | 9.340 | 3,219,979 | +0.17(+1.85%) |
Oct 27, 2023 | 10.00 | 10.00 | 9.130 | 9.170 | 1,151,336 | -0.71(-7.19%) |
Oct 26, 2023 | 10.12 | 10.31 | 9.800 | 9.880 | 711,429 | -0.28(-2.76%) |
Oct 25, 2023 | 10.70 | 10.70 | 10.14 | 10.16 | 643,795 | -0.69(-6.36%) |
Oct 24, 2023 | 10.28 | 10.90 | 10.15 | 10.85 | 873,799 | +0.73(+7.21%) |
Oct 23, 2023 | 10.81 | 10.89 | 10.11 | 10.12 | 962,460 | -0.77(-7.07%) |
Oct 20, 2023 | 11.64 | 11.64 | 10.88 | 10.89 | 913,227 | -0.76(-6.52%) |
Oct 19, 2023 | 11.73 | 11.81 | 11.34 | 11.65 | 636,444 | -0.15(-1.27%) |
Oct 18, 2023 | 12.29 | 12.29 | 11.64 | 11.80 | 742,884 | -0.77(-6.13%) |
Oct 17, 2023 | 12.07 | 12.98 | 12.07 | 12.57 | 374,645 | +0.35(+2.86%) |
Oct 16, 2023 | 11.85 | 12.32 | 11.46 | 12.22 | 319,516 | +0.38(+3.21%) |
Oct 13, 2023 | 11.96 | 12.07 | 11.65 | 11.84 | 423,206 | -0.16(-1.33%) |
Oct 12, 2023 | 12.68 | 12.68 | 11.80 | 12.00 | 442,253 | -0.57(-4.53%) |
Oct 11, 2023 | 12.75 | 12.93 | 12.49 | 12.57 | 284,032 | -0.21(-1.64%) |
Oct 10, 2023 | 12.22 | 13.00 | 12.00 | 12.78 | 411,394 | +0.63(+5.19%) |
Oct 09, 2023 | 11.95 | 12.17 | 11.68 | 12.15 | 275,844 | -0.03(-0.25%) |
Oct 06, 2023 | 12.09 | 12.54 | 11.83 | 12.18 | 544,007 | -0.07(-0.57%) |
Oct 05, 2023 | 12.42 | 12.50 | 11.64 | 12.25 | 1,028,353 | -0.25(-2.00%) |
Oct 04, 2023 | 12.96 | 12.96 | 12.29 | 12.50 | 457,264 | -0.35(-2.72%) |
Oct 03, 2023 | 13.04 | 13.24 | 12.43 | 12.85 | 522,899 | -0.29(-2.21%) |
Oct 02, 2023 | 13.66 | 13.66 | 12.71 | 13.14 | 538,319 | -0.57(-4.16%) |
Sep 29, 2023 | 13.85 | 13.96 | 13.32 | 13.71 | 888,790 | +0.03(+0.22%) |
Sep 28, 2023 | 13.20 | 13.74 | 13.06 | 13.68 | 2,034,889 | +0.48(+3.64%) |
Sep 27, 2023 | 13.54 | 13.70 | 12.97 | 13.20 | 1,878,419 | -0.17(-1.27%) |
Sep 26, 2023 | 13.54 | 13.88 | 13.28 | 13.37 | 406,836 | -0.23(-1.69%) |
Sep 25, 2023 | 13.40 | 13.70 | 13.52 | 13.60 | 215,148 | +0.07(+0.52%) |
Sep 22, 2023 | 13.69 | 13.84 | 13.27 | 13.53 | 320,123 | -0.07(-0.51%) |
Sep 21, 2023 | 13.77 | 13.94 | 13.39 | 13.60 | 439,885 | -0.40(-2.86%) |
Sep 20, 2023 | 14.52 | 14.67 | 13.98 | 14.00 | 237,181 | -0.39(-2.71%) |
Sep 19, 2023 | 14.04 | 14.41 | 13.84 | 14.39 | 388,307 | +0.25(+1.77%) |
Sep 18, 2023 | 14.50 | 14.50 | 14.04 | 14.14 | 383,356 | -0.34(-2.35%) |
Sep 15, 2023 | 14.79 | 15.14 | 14.30 | 14.48 | 723,328 | -0.32(-2.16%) |
Sep 14, 2023 | 14.88 | 15.48 | 14.43 | 14.80 | 410,204 | +0.04(+0.27%) |
Sep 13, 2023 | 14.02 | 15.78 | 14.02 | 14.76 | 993,804 | +0.48(+3.36%) |
Sep 12, 2023 | 12.38 | 14.30 | 12.31 | 14.28 | 940,969 | +1.75(+13.97%) |
Sep 11, 2023 | 12.93 | 12.97 | 12.34 | 12.53 | 707,579 | -0.24(-1.88%) |
Sep 08, 2023 | 13.14 | 13.22 | 12.62 | 12.77 | 826,723 | -0.37(-2.82%) |
Sep 07, 2023 | 13.51 | 13.98 | 13.00 | 13.14 | 981,345 | -0.48(-3.52%) |
Sep 06, 2023 | 13.83 | 14.11 | 13.45 | 13.62 | 600,442 | -0.25(-1.80%) |
Sep 05, 2023 | 14.01 | 14.25 | 13.82 | 13.87 | 657,733 | -0.32(-2.26%) |
Sep 01, 2023 | 14.21 | 14.71 | 14.09 | 14.19 | 660,516 | +0.09(+0.64%) |
Aug 31, 2023 | 14.28 | 14.42 | 13.99 | 14.10 | 507,605 | -0.10(-0.70%) |
Aug 30, 2023 | 14.47 | 14.47 | 14.06 | 14.20 | 464,481 | -0.35(-2.41%) |
Aug 29, 2023 | 14.02 | 14.88 | 13.89 | 14.55 | 386,902 | +0.52(+3.71%) |
Aug 28, 2023 | 14.30 | 14.49 | 13.79 | 14.03 | 436,475 | -0.11(-0.78%) |
Aug 25, 2023 | 13.95 | 14.21 | 13.81 | 14.14 | 397,079 | +0.22(+1.58%) |
Aug 24, 2023 | 14.49 | 14.49 | 13.71 | 13.92 | 441,596 | -0.62(-4.26%) |
Aug 23, 2023 | 14.62 | 14.66 | 14.21 | 14.54 | 403,976 | +0.02(+0.14%) |
Aug 22, 2023 | 14.39 | 14.63 | 14.20 | 14.52 | 482,934 | +0.23(+1.61%) |
Aug 21, 2023 | 13.54 | 14.51 | 13.49 | 14.29 | 608,818 | +0.74(+5.46%) |
Aug 18, 2023 | 13.45 | 13.85 | 13.20 | 13.55 | 561,497 | -0.17(-1.24%) |
Aug 17, 2023 | 12.99 | 13.89 | 12.99 | 13.72 | 472,001 | +0.70(+5.38%) |
Aug 16, 2023 | 13.08 | 13.39 | 12.96 | 13.02 | 652,737 | -0.23(-1.74%) |
Aug 15, 2023 | 13.43 | 13.43 | 13.00 | 13.25 | 714,810 | -0.35(-2.57%) |
Aug 14, 2023 | 13.34 | 13.76 | 13.07 | 13.60 | 479,636 | +0.09(+0.67%) |
Aug 11, 2023 | 13.28 | 13.75 | 12.98 | 13.51 | 606,345 | +0.10(+0.75%) |
Aug 10, 2023 | 12.39 | 14.21 | 12.39 | 13.41 | 1,384,932 | -0.24(-1.76%) |
Aug 09, 2023 | 13.36 | 13.74 | 12.99 | 13.65 | 822,077 | +0.21(+1.56%) |
Aug 08, 2023 | 13.31 | 13.44 | 12.91 | 13.44 | 717,157 | -0.16(-1.18%) |
Aug 07, 2023 | 14.15 | 14.15 | 13.47 | 13.60 | 608,889 | -0.61(-4.29%) |
Aug 04, 2023 | 14.21 | 14.40 | 14.02 | 14.21 | 719,235 | +0.05(+0.35%) |
Aug 03, 2023 | 15.10 | 15.10 | 14.00 | 14.16 | 467,242 | -0.94(-6.23%) |
Aug 02, 2023 | 15.31 | 15.48 | 15.09 | 15.10 | 401,169 | -0.60(-3.82%) |
Aug 01, 2023 | 15.86 | 15.98 | 15.57 | 15.70 | 472,349 | -0.37(-2.30%) |
Jul 31, 2023 | 16.26 | 16.36 | 16.01 | 16.07 | 358,615 | -0.10(-0.62%) |
Jul 28, 2023 | 16.43 | 16.43 | 16.03 | 16.17 | 378,170 | +0.07(+0.43%) |
Jul 27, 2023 | 16.55 | 16.55 | 16.01 | 16.10 | 456,152 | -0.24(-1.47%) |
Jul 26, 2023 | 15.98 | 16.45 | 15.88 | 16.34 | 373,204 | +0.36(+2.25%) |
Jul 25, 2023 | 16.05 | 16.25 | 15.96 | 15.98 | 471,639 | -0.09(-0.56%) |
Jul 24, 2023 | 16.09 | 16.33 | 15.90 | 16.07 | 450,458 | -0.09(-0.56%) |
Jul 21, 2023 | 15.93 | 16.25 | 15.24 | 16.16 | 831,972 | +0.25(+1.57%) |
Jul 20, 2023 | 16.62 | 16.65 | 15.85 | 15.91 | 495,778 | -0.65(-3.93%) |
Jul 19, 2023 | 16.13 | 17.03 | 16.09 | 16.56 | 955,172 | +0.66(+4.15%) |
Jul 18, 2023 | 15.02 | 16.16 | 15.00 | 15.90 | 920,962 | +0.08(+0.51%) |
Jul 17, 2023 | 14.30 | 15.98 | 14.06 | 15.82 | 1,047,995 | +0.79(+5.22%) |
Jul 14, 2023 | 14.60 | 15.57 | 14.21 | 15.04 | 1,169,869 | +0.44(+2.98%) |
Jul 13, 2023 | 14.60 | 14.89 | 13.83 | 14.60 | 5,554,135 | -4.80(-24.74%) |
Jul 12, 2023 | 19.36 | 19.55 | 18.94 | 19.40 | 675,595 | +0.67(+3.58%) |
Jul 11, 2023 | 17.97 | 19.07 | 17.71 | 18.73 | 520,976 | +0.81(+4.52%) |
Jul 10, 2023 | 16.57 | 17.94 | 16.44 | 17.92 | 442,629 | +1.33(+8.02%) |
Jul 07, 2023 | 16.32 | 16.99 | 16.32 | 16.59 | 544,219 | +0.38(+2.34%) |
Jul 06, 2023 | 16.40 | 16.46 | 15.97 | 16.21 | 686,794 | -0.62(-3.68%) |
Jul 05, 2023 | 17.25 | 17.25 | 16.30 | 16.83 | 510,477 | -0.55(-3.16%) |
Jul 03, 2023 | 17.23 | 17.57 | 17.13 | 17.38 | 282,185 | +0.13(+0.75%) |
Jun 30, 2023 | 17.71 | 17.96 | 17.18 | 17.25 | 857,366 | +0.01(+0.06%) |
Jun 29, 2023 | 17.25 | 17.75 | 17.15 | 17.24 | 556,371 | -0.01(-0.06%) |
Jun 28, 2023 | 17.37 | 17.54 | 16.96 | 17.25 | 600,668 | -0.09(-0.52%) |
Jun 27, 2023 | 17.42 | 17.53 | 16.79 | 17.34 | 947,579 | -0.15(-0.86%) |
Jun 26, 2023 | 17.90 | 18.49 | 17.29 | 17.49 | 665,350 | -0.62(-3.42%) |
Jun 23, 2023 | 18.50 | 18.66 | 17.72 | 18.11 | 1,348,383 | -0.89(-4.68%) |
Jun 22, 2023 | 19.98 | 19.98 | 18.81 | 19.00 | 668,611 | -1.01(-5.05%) |
Jun 21, 2023 | 21.30 | 21.30 | 18.28 | 20.01 | 1,200,722 | -1.43(-6.67%) |
Jun 20, 2023 | 21.60 | 21.93 | 21.01 | 21.44 | 438,741 | -0.28(-1.29%) |
Jun 16, 2023 | 22.30 | 23.50 | 21.66 | 21.72 | 1,257,693 | -0.26(-1.18%) |
Jun 15, 2023 | 21.98 | 22.48 | 21.60 | 21.98 | 313,905 | -0.22(-0.99%) |
May 08, 2023 | 23.95 | 24.17 | 21.82 | 22.20 | 509,537 | -1.69(-7.07%) |
May 05, 2023 | 21.95 | 23.94 | 21.55 | 23.89 | 796,904 | +2.93(+13.98%) |
May 04, 2023 | 20.94 | 21.61 | 20.52 | 20.96 | 443,924 | -0.01(-0.05%) |
May 03, 2023 | 19.94 | 21.98 | 19.94 | 20.97 | 348,456 | +1.14(+5.75%) |
May 02, 2023 | 21.02 | 21.99 | 19.69 | 19.83 | 507,688 | -1.39(-6.55%) |
May 01, 2023 | 21.01 | 21.52 | 20.79 | 21.22 | 191,627 | +0.18(+0.86%) |
Apr 28, 2023 | 20.77 | 21.83 | 20.51 | 21.04 | 262,699 | +0.21(+1.01%) |
Apr 27, 2023 | 21.26 | 21.28 | 20.22 | 20.83 | 248,237 | -0.11(-0.53%) |
Apr 26, 2023 | 20.48 | 21.03 | 20.15 | 20.94 | 234,966 | +0.30(+1.45%) |
Apr 25, 2023 | 21.74 | 21.74 | 20.54 | 20.64 | 508,889 | -1.50(-6.78%) |
Apr 24, 2023 | 22.31 | 22.80 | 22.00 | 22.14 | 536,677 | -0.32(-1.42%) |
Apr 21, 2023 | 21.41 | 22.64 | 21.21 | 22.46 | 385,605 | +1.11(+5.20%) |
Apr 20, 2023 | 20.87 | 21.84 | 20.65 | 21.35 | 412,167 | +0.11(+0.52%) |
Apr 19, 2023 | 20.19 | 21.28 | 20.00 | 21.24 | 241,091 | +0.84(+4.12%) |
Apr 18, 2023 | 20.54 | 20.72 | 20.08 | 20.40 | 266,377 | +0.02(+0.10%) |
Apr 17, 2023 | 20.14 | 20.39 | 19.76 | 20.38 | 247,034 | +0.50(+2.52%) |
Apr 14, 2023 | 21.12 | 21.12 | 19.70 | 19.88 | 377,628 | -1.14(-5.42%) |
Apr 13, 2023 | 20.48 | 21.44 | 19.76 | 21.02 | 656,449 | +0.75(+3.70%) |
Apr 12, 2023 | 20.99 | 21.44 | 20.07 | 20.27 | 325,303 | -0.31(-1.51%) |
Apr 11, 2023 | 21.40 | 22.28 | 20.27 | 20.58 | 460,578 | -0.66(-3.11%) |
Apr 10, 2023 | 20.95 | 21.27 | 19.81 | 21.24 | 426,614 | +0.16(+0.76%) |
Apr 06, 2023 | 21.02 | 21.46 | 20.73 | 21.08 | 264,495 | -0.01(-0.05%) |
Apr 05, 2023 | 22.55 | 22.63 | 20.77 | 21.09 | 324,433 | -1.62(-7.13%) |
Apr 04, 2023 | 23.37 | 23.78 | 22.52 | 22.71 | 259,275 | -0.45(-1.94%) |
Apr 03, 2023 | 23.77 | 23.88 | 22.70 | 23.16 | 208,327 | -0.84(-3.50%) |
Mar 31, 2023 | 22.82 | 24.30 | 22.75 | 24.00 | 312,755 | +1.41(+6.24%) |
Mar 30, 2023 | 23.07 | 23.13 | 22.36 | 22.59 | 237,473 | -0.16(-0.70%) |
Mar 29, 2023 | 22.06 | 22.78 | 21.76 | 22.75 | 211,529 | +1.26(+5.86%) |
Mar 28, 2023 | 22.17 | 22.54 | 21.41 | 21.49 | 244,011 | -0.98(-4.36%) |
Mar 27, 2023 | 23.17 | 23.18 | 22.16 | 22.47 | 230,665 | -0.26(-1.14%) |
Mar 24, 2023 | 21.34 | 22.79 | 20.77 | 22.73 | 302,040 | +1.07(+4.94%) |
Mar 23, 2023 | 21.88 | 22.14 | 21.16 | 21.66 | 323,839 | +0.04(+0.19%) |
Mar 22, 2023 | 23.06 | 23.06 | 21.56 | 21.62 | 298,027 | -1.49(-6.45%) |
Mar 21, 2023 | 22.92 | 23.62 | 22.73 | 23.11 | 329,296 | +0.82(+3.68%) |
Mar 20, 2023 | 21.61 | 22.45 | 21.16 | 22.29 | 401,545 | +0.68(+3.15%) |
Mar 17, 2023 | 22.57 | 22.68 | 20.99 | 21.61 | 668,272 | -1.27(-5.55%) |
Mar 16, 2023 | 21.00 | 23.05 | 20.85 | 22.88 | 393,864 | +1.75(+8.28%) |
Mar 15, 2023 | 20.73 | 21.20 | 20.17 | 21.13 | 283,184 | -0.38(-1.77%) |
Mar 14, 2023 | 20.95 | 22.02 | 20.71 | 21.51 | 517,897 | +1.38(+6.86%) |
Mar 13, 2023 | 18.79 | 20.80 | 18.72 | 20.13 | 397,295 | +0.95(+4.95%) |
Mar 10, 2023 | 21.32 | 21.57 | 17.96 | 19.18 | 782,181 | -2.38(-11.04%) |
Mar 09, 2023 | 22.74 | 23.56 | 21.29 | 21.56 | 343,796 | -1.25(-5.48%) |
Mar 08, 2023 | 22.32 | 23.03 | 21.84 | 22.81 | 213,640 | +0.51(+2.29%) |
Mar 07, 2023 | 22.25 | 22.84 | 22.03 | 22.30 | 231,177 | +0.03(+0.13%) |
Mar 06, 2023 | 23.51 | 23.71 | 22.08 | 22.27 | 279,633 | -1.19(-5.07%) |
Mar 03, 2023 | 22.74 | 23.75 | 22.36 | 23.46 | 309,438 | +0.98(+4.36%) |
Mar 02, 2023 | 21.94 | 22.55 | 21.35 | 22.48 | 257,061 | +0.45(+2.04%) |