Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.69 | 16.71 | 16.36 | 16.53 | 122,695 | -0.16(-0.96%) |
Feb 28, 2024 | 16.43 | 17.01 | 16.43 | 16.69 | 122,382 | +0.09(+0.54%) |
Feb 27, 2024 | 16.02 | 16.61 | 15.93 | 16.60 | 186,247 | +0.67(+4.21%) |
Feb 26, 2024 | 16.31 | 16.34 | 15.68 | 15.93 | 153,089 | -0.46(-2.81%) |
Feb 23, 2024 | 16.30 | 16.49 | 15.77 | 16.39 | 173,119 | +0.02(+0.12%) |
Feb 22, 2024 | 16.40 | 16.47 | 16.08 | 16.37 | 81,391 | +0.02(+0.12%) |
Feb 21, 2024 | 16.30 | 16.91 | 16.26 | 16.35 | 165,614 | -0.06(-0.37%) |
Feb 20, 2024 | 16.23 | 16.44 | 15.95 | 16.41 | 157,059 | +0.13(+0.80%) |
Feb 16, 2024 | 16.28 | 0 | +0.23(+1.43%) | |||
Feb 15, 2024 | 15.48 | 16.29 | 15.36 | 16.05 | 181,051 | +0.50(+3.22%) |
Feb 14, 2024 | 15.10 | 15.66 | 15.10 | 15.55 | 107,281 | +0.48(+3.19%) |
Feb 13, 2024 | 15.12 | 15.17 | 14.88 | 15.07 | 185,422 | -0.25(-1.63%) |
Feb 12, 2024 | 15.55 | 15.77 | 15.32 | 15.32 | 109,336 | -0.23(-1.48%) |
Feb 09, 2024 | 15.42 | 15.61 | 14.96 | 15.55 | 215,242 | +0.12(+0.78%) |
Feb 08, 2024 | 15.27 | 15.71 | 14.85 | 15.43 | 267,564 | +0.21(+1.38%) |
Feb 07, 2024 | 15.03 | 15.41 | 14.24 | 15.22 | 361,224 | +0.04(+0.26%) |
Feb 06, 2024 | 15.40 | 15.64 | 15.14 | 15.18 | 151,726 | -0.28(-1.81%) |
Feb 05, 2024 | 15.82 | 16.06 | 15.40 | 15.46 | 222,627 | -0.59(-3.68%) |
Feb 02, 2024 | 16.47 | 16.48 | 15.76 | 16.05 | 201,269 | -0.47(-2.85%) |
Feb 01, 2024 | 16.33 | 16.57 | 16.26 | 16.52 | 87,717 | +0.24(+1.47%) |
Jan 31, 2024 | 16.56 | 16.58 | 16.26 | 16.28 | 197,594 | -0.29(-1.75%) |
Jan 30, 2024 | 16.70 | 16.74 | 16.38 | 16.57 | 120,741 | -0.18(-1.07%) |
Jan 29, 2024 | 16.97 | 16.97 | 16.61 | 16.75 | 153,641 | -0.35(-2.05%) |
Jan 26, 2024 | 16.58 | 17.16 | 16.58 | 17.10 | 140,998 | +0.32(+1.91%) |
Jan 25, 2024 | 16.84 | 17.00 | 16.70 | 16.78 | 83,824 | -0.12(-0.71%) |
Jan 24, 2024 | 17.31 | 17.61 | 16.87 | 16.90 | 187,526 | -0.17(-1.00%) |
Jan 23, 2024 | 17.11 | 17.31 | 16.86 | 17.07 | 164,311 | -0.09(-0.52%) |
Jan 22, 2024 | 17.42 | 17.55 | 17.11 | 17.16 | 58,311 | -0.17(-0.98%) |
Jan 19, 2024 | 17.00 | 17.46 | 16.69 | 17.33 | 165,244 | +0.26(+1.52%) |
Jan 18, 2024 | 17.70 | 17.70 | 17.02 | 17.07 | 189,111 | -0.67(-3.78%) |
Jan 17, 2024 | 18.05 | 18.07 | 17.55 | 17.74 | 197,851 | -0.60(-3.27%) |
Jan 16, 2024 | 18.16 | 18.41 | 18.10 | 18.34 | 168,840 | +0.19(+1.05%) |
Jan 15, 2024 | 18.00 | 18.24 | 17.98 | 18.15 | 38,266 | +0.22(+1.23%) |
Jan 12, 2024 | 18.26 | 18.37 | 17.52 | 17.93 | 236,579 | -0.14(-0.77%) |
Jan 11, 2024 | 18.09 | 18.09 | 17.34 | 18.07 | 251,432 | -0.12(-0.66%) |
Jan 10, 2024 | 18.73 | 19.30 | 18.16 | 18.19 | 242,484 | -0.71(-3.76%) |
Jan 09, 2024 | 18.48 | 19.05 | 18.45 | 18.90 | 157,417 | +0.08(+0.43%) |
Jan 08, 2024 | 18.15 | 18.87 | 18.15 | 18.82 | 151,219 | +0.51(+2.79%) |
Jan 05, 2024 | 17.73 | 18.38 | 17.67 | 18.31 | 217,722 | +0.62(+3.50%) |
Jan 04, 2024 | 17.45 | 17.71 | 17.40 | 17.69 | 90,022 | +0.15(+0.86%) |
Jan 03, 2024 | 17.25 | 17.69 | 17.25 | 17.54 | 105,123 | +0.04(+0.23%) |
Jan 02, 2024 | 17.78 | 18.13 | 17.33 | 17.50 | 193,915 | -0.35(-1.96%) |
Dec 29, 2023 | 17.85 | 0 | +0.05(+0.28%) | |||
Dec 28, 2023 | 17.71 | 18.02 | 17.71 | 17.80 | 62,134 | +0.01(+0.06%) |
Dec 27, 2023 | 18.15 | 18.32 | 17.74 | 17.79 | 124,736 | -0.36(-1.98%) |
Dec 22, 2023 | 18.15 | 0 | +0.20(+1.11%) | |||
Dec 21, 2023 | 17.85 | 18.27 | 17.85 | 17.95 | 203,852 | +0.19(+1.07%) |
Dec 20, 2023 | 18.02 | 18.44 | 17.64 | 17.76 | 508,922 | -0.36(-1.99%) |
Dec 19, 2023 | 16.14 | 18.22 | 16.14 | 18.12 | 638,021 | +1.99(+12.34%) |
Dec 18, 2023 | 16.31 | 16.31 | 15.78 | 16.13 | 132,718 | +0.12(+0.75%) |
Dec 15, 2023 | 15.89 | 16.09 | 15.56 | 16.01 | 251,375 | +0.12(+0.76%) |
Dec 14, 2023 | 16.08 | 16.35 | 15.79 | 15.89 | 201,840 | +0.09(+0.57%) |
Dec 13, 2023 | 14.75 | 15.85 | 14.63 | 15.80 | 325,394 | +0.85(+5.69%) |
Dec 12, 2023 | 15.05 | 15.05 | 14.76 | 14.95 | 195,817 | -0.25(-1.64%) |
Dec 11, 2023 | 15.42 | 15.43 | 14.92 | 15.20 | 249,728 | -0.35(-2.25%) |
Dec 08, 2023 | 15.60 | 15.80 | 15.26 | 15.55 | 248,911 | -0.24(-1.52%) |
Dec 07, 2023 | 16.49 | 16.63 | 15.75 | 15.79 | 204,068 | -0.67(-4.07%) |
Dec 06, 2023 | 16.72 | 17.00 | 16.44 | 16.46 | 195,435 | -0.21(-1.26%) |
Dec 05, 2023 | 17.03 | 17.08 | 16.66 | 16.67 | 182,087 | -0.51(-2.97%) |
Dec 04, 2023 | 16.50 | 17.44 | 16.50 | 17.18 | 210,008 | +0.34(+2.02%) |
Dec 01, 2023 | 16.10 | 16.91 | 16.10 | 16.84 | 256,038 | +0.79(+4.92%) |
Nov 30, 2023 | 17.41 | 17.41 | 16.05 | 16.05 | 468,297 | -1.23(-7.12%) |
Nov 29, 2023 | 17.55 | 17.65 | 17.22 | 17.28 | 250,616 | -0.08(-0.46%) |
Nov 28, 2023 | 17.54 | 17.59 | 17.30 | 17.36 | 190,898 | -0.16(-0.91%) |
Nov 27, 2023 | 17.51 | 17.76 | 17.44 | 17.52 | 217,110 | +0.04(+0.23%) |
Nov 24, 2023 | 17.46 | 17.62 | 17.34 | 17.48 | 127,444 | +0.23(+1.33%) |
Nov 23, 2023 | 17.31 | 17.78 | 17.24 | 17.25 | 80,813 | -0.03(-0.17%) |
Nov 22, 2023 | 17.14 | 17.68 | 17.14 | 17.28 | 164,213 | -0.01(-0.06%) |
Nov 21, 2023 | 17.18 | 17.42 | 17.18 | 17.29 | 140,607 | +0.03(+0.17%) |
Nov 20, 2023 | 16.78 | 17.45 | 16.78 | 17.26 | 187,973 | +0.38(+2.25%) |
Nov 17, 2023 | 16.65 | 17.00 | 16.48 | 16.88 | 166,042 | +0.34(+2.06%) |
Nov 16, 2023 | 16.96 | 17.08 | 16.36 | 16.54 | 218,063 | -0.44(-2.59%) |
Nov 15, 2023 | 16.37 | 17.11 | 16.37 | 16.98 | 330,423 | +0.67(+4.11%) |
Nov 14, 2023 | 15.99 | 16.43 | 15.81 | 16.31 | 288,971 | +0.74(+4.75%) |
Nov 13, 2023 | 15.35 | 15.74 | 15.31 | 15.57 | 198,659 | +0.06(+0.39%) |
Nov 10, 2023 | 15.72 | 15.72 | 15.40 | 15.51 | 179,546 | -0.13(-0.83%) |
Nov 09, 2023 | 15.88 | 16.03 | 15.57 | 15.64 | 288,802 | -0.31(-1.94%) |
Nov 08, 2023 | 16.07 | 16.30 | 15.94 | 15.95 | 188,609 | -0.30(-1.85%) |
Nov 07, 2023 | 16.54 | 16.69 | 16.23 | 16.25 | 331,831 | -0.35(-2.11%) |
Nov 06, 2023 | 16.14 | 16.71 | 16.10 | 16.60 | 369,256 | +0.38(+2.34%) |
Nov 03, 2023 | 15.77 | 16.62 | 15.76 | 16.22 | 494,489 | +1.28(+8.57%) |
Nov 02, 2023 | 14.79 | 15.27 | 14.69 | 14.94 | 322,567 | +0.39(+2.68%) |
Nov 01, 2023 | 14.06 | 14.58 | 14.06 | 14.55 | 309,900 | +0.37(+2.61%) |
Oct 31, 2023 | 14.24 | 14.30 | 14.03 | 14.18 | 297,089 | -0.10(-0.70%) |
Oct 30, 2023 | 14.22 | 14.47 | 14.22 | 14.28 | 114,498 | +0.16(+1.13%) |
Oct 27, 2023 | 14.09 | 14.24 | 13.91 | 14.12 | 138,654 | +0.05(+0.36%) |
Oct 26, 2023 | 14.00 | 14.36 | 13.84 | 14.07 | 232,040 | -0.01(-0.07%) |
Oct 25, 2023 | 14.13 | 14.32 | 14.00 | 14.08 | 258,413 | -0.17(-1.19%) |
Oct 24, 2023 | 14.13 | 14.40 | 13.41 | 14.25 | 463,162 | +0.10(+0.71%) |
Oct 23, 2023 | 13.91 | 14.23 | 13.91 | 14.15 | 180,723 | -0.05(-0.35%) |
Oct 20, 2023 | 14.25 | 14.36 | 13.95 | 14.20 | 347,488 | -0.26(-1.80%) |
Oct 19, 2023 | 14.66 | 14.70 | 14.41 | 14.46 | 161,542 | -0.23(-1.57%) |
Oct 18, 2023 | 14.93 | 15.01 | 14.44 | 14.69 | 235,945 | -0.33(-2.20%) |
Oct 17, 2023 | 14.62 | 15.26 | 14.62 | 15.02 | 197,819 | +0.19(+1.28%) |
Oct 16, 2023 | 14.40 | 15.03 | 14.37 | 14.83 | 259,791 | +0.48(+3.34%) |
Oct 13, 2023 | 14.50 | 14.70 | 14.25 | 14.35 | 262,781 | -0.26(-1.78%) |
Oct 12, 2023 | 15.00 | 15.26 | 14.39 | 14.61 | 341,516 | -0.41(-2.73%) |
Oct 11, 2023 | 15.21 | 15.55 | 14.97 | 15.02 | 248,064 | -0.25(-1.64%) |
Oct 10, 2023 | 15.40 | 15.44 | 15.10 | 15.27 | 335,747 | -0.07(-0.46%) |
Oct 06, 2023 | 15.34 | 0 | -0.01(-0.07%) | |||
Oct 05, 2023 | 15.56 | 15.83 | 15.31 | 15.35 | 343,753 | -0.52(-3.28%) |
Oct 04, 2023 | 16.08 | 16.17 | 15.70 | 15.87 | 180,251 | -0.12(-0.75%) |
Oct 03, 2023 | 16.53 | 16.59 | 15.92 | 15.99 | 196,992 | -0.70(-4.19%) |
Oct 02, 2023 | 16.72 | 16.89 | 16.45 | 16.69 | 162,981 | -0.18(-1.07%) |
Sep 29, 2023 | 17.10 | 17.25 | 16.82 | 16.87 | 458,854 | -0.13(-0.76%) |
Sep 28, 2023 | 16.76 | 17.01 | 16.62 | 17.00 | 191,956 | +0.08(+0.47%) |
Sep 27, 2023 | 16.97 | 17.15 | 16.72 | 16.92 | 197,011 | -0.04(-0.24%) |
Sep 26, 2023 | 17.10 | 17.21 | 16.89 | 16.96 | 177,910 | -0.20(-1.17%) |
Sep 25, 2023 | 17.36 | 17.30 | 17.10 | 17.16 | 324,552 | -0.46(-2.61%) |
Sep 22, 2023 | 17.56 | 17.75 | 17.42 | 17.62 | 194,050 | -0.03(-0.17%) |
Sep 21, 2023 | 17.61 | 17.89 | 17.55 | 17.65 | 149,364 | -0.21(-1.18%) |
Sep 20, 2023 | 18.12 | 18.14 | 17.84 | 17.86 | 142,370 | -0.24(-1.33%) |
Sep 19, 2023 | 18.02 | 18.21 | 17.75 | 18.10 | 175,224 | -0.09(-0.49%) |
Sep 18, 2023 | 18.30 | 18.30 | 18.04 | 18.19 | 91,955 | -0.13(-0.71%) |
Sep 15, 2023 | 18.48 | 18.78 | 18.22 | 18.32 | 295,202 | -0.16(-0.87%) |
Sep 14, 2023 | 18.28 | 18.50 | 18.12 | 18.48 | 182,009 | +0.28(+1.54%) |
Sep 13, 2023 | 18.32 | 18.37 | 18.05 | 18.20 | 188,027 | -0.16(-0.87%) |
Sep 12, 2023 | 18.59 | 18.72 | 18.31 | 18.36 | 135,496 | -0.25(-1.34%) |
Sep 11, 2023 | 18.69 | 18.91 | 18.47 | 18.61 | 209,262 | -0.04(-0.21%) |
Sep 08, 2023 | 18.72 | 18.89 | 18.56 | 18.65 | 338,404 | -0.10(-0.53%) |
Sep 07, 2023 | 19.06 | 19.29 | 18.71 | 18.75 | 349,144 | -0.65(-3.35%) |
Sep 06, 2023 | 19.92 | 20.17 | 19.36 | 19.40 | 155,601 | -0.74(-3.67%) |
Sep 05, 2023 | 19.96 | 20.28 | 19.75 | 20.14 | 138,966 | -0.14(-0.69%) |
Sep 01, 2023 | 20.28 | 0 | -0.50(-2.41%) | |||
Aug 31, 2023 | 19.74 | 20.78 | 19.70 | 20.78 | 268,784 | +1.00(+5.06%) |
Aug 30, 2023 | 19.55 | 19.88 | 19.50 | 19.78 | 144,942 | +0.21(+1.07%) |
Aug 29, 2023 | 19.41 | 19.71 | 19.31 | 19.57 | 157,183 | +0.08(+0.41%) |
Aug 28, 2023 | 19.46 | 19.80 | 19.37 | 19.49 | 141,744 | +0.05(+0.26%) |
Aug 25, 2023 | 19.44 | 19.49 | 19.16 | 19.44 | 176,126 | +0.16(+0.83%) |
Aug 24, 2023 | 19.60 | 19.60 | 19.25 | 19.28 | 110,435 | -0.32(-1.63%) |
Aug 23, 2023 | 19.50 | 19.81 | 19.22 | 19.60 | 129,462 | +0.13(+0.67%) |
Aug 22, 2023 | 19.92 | 19.92 | 19.46 | 19.47 | 130,084 | -0.35(-1.77%) |
Aug 21, 2023 | 19.83 | 19.90 | 19.59 | 19.82 | 84,931 | -0.05(-0.25%) |
Aug 18, 2023 | 19.65 | 19.92 | 19.29 | 19.87 | 174,352 | +0.05(+0.25%) |
Aug 17, 2023 | 20.20 | 20.33 | 19.75 | 19.82 | 98,962 | -0.27(-1.34%) |
Aug 16, 2023 | 20.07 | 20.35 | 19.96 | 20.09 | 149,619 | +0.04(+0.20%) |
Aug 15, 2023 | 20.06 | 20.20 | 19.88 | 20.05 | 114,646 | -0.13(-0.64%) |
Aug 14, 2023 | 20.16 | 20.25 | 20.00 | 20.18 | 111,912 | +0.05(+0.25%) |
Aug 11, 2023 | 19.61 | 20.29 | 19.51 | 20.13 | 132,220 | +0.61(+3.12%) |
Aug 10, 2023 | 19.91 | 19.91 | 19.48 | 19.52 | 165,984 | -0.27(-1.36%) |
Aug 09, 2023 | 19.88 | 19.92 | 19.60 | 19.79 | 150,842 | -0.03(-0.15%) |
Aug 08, 2023 | 19.85 | 19.97 | 19.60 | 19.82 | 166,753 | +0.02(+0.10%) |
Aug 04, 2023 | 19.80 | 0 | -0.29(-1.44%) | |||
Aug 03, 2023 | 19.80 | 20.09 | 19.68 | 20.09 | 177,638 | +0.13(+0.65%) |
Aug 02, 2023 | 20.41 | 20.62 | 19.82 | 19.96 | 214,853 | -0.94(-4.50%) |
Aug 01, 2023 | 20.74 | 21.15 | 20.17 | 20.90 | 252,761 | +0.09(+0.43%) |
Jul 31, 2023 | 20.95 | 21.24 | 20.48 | 20.81 | 142,013 | -0.08(-0.38%) |
Jul 28, 2023 | 22.17 | 22.17 | 20.64 | 20.89 | 241,960 | -0.84(-3.87%) |
Jul 27, 2023 | 22.63 | 22.63 | 21.66 | 21.73 | 129,372 | -0.49(-2.21%) |
Jul 26, 2023 | 22.02 | 22.35 | 21.98 | 22.22 | 60,473 | +0.16(+0.73%) |
Jul 25, 2023 | 21.86 | 22.24 | 21.78 | 22.06 | 103,980 | -0.04(-0.18%) |
Jul 24, 2023 | 22.17 | 22.55 | 21.95 | 22.10 | 128,414 | -0.07(-0.32%) |
Jul 21, 2023 | 22.24 | 22.40 | 22.04 | 22.17 | 95,878 | -0.07(-0.31%) |
Jul 20, 2023 | 22.41 | 22.52 | 22.13 | 22.24 | 99,429 | -0.15(-0.67%) |
Jul 19, 2023 | 23.45 | 23.56 | 22.39 | 22.39 | 168,886 | -1.01(-4.32%) |
Jul 18, 2023 | 22.80 | 23.75 | 22.80 | 23.40 | 125,736 | +0.70(+3.08%) |
Jul 17, 2023 | 22.37 | 23.01 | 22.37 | 22.70 | 77,509 | +0.19(+0.84%) |
Jul 14, 2023 | 22.77 | 23.03 | 22.07 | 22.51 | 142,529 | -0.31(-1.36%) |
Jul 13, 2023 | 23.13 | 23.26 | 22.55 | 22.82 | 102,986 | -0.33(-1.43%) |
Jul 12, 2023 | 23.37 | 23.38 | 23.00 | 23.15 | 77,214 | +0.11(+0.48%) |
Jul 11, 2023 | 23.23 | 23.88 | 22.97 | 23.04 | 113,330 | -0.18(-0.78%) |
Jul 10, 2023 | 22.96 | 23.32 | 22.79 | 23.22 | 85,937 | +0.27(+1.18%) |
Jul 07, 2023 | 22.11 | 23.05 | 21.95 | 22.95 | 108,412 | +0.96(+4.37%) |
Jul 06, 2023 | 22.40 | 22.76 | 21.83 | 21.99 | 159,532 | -0.70(-3.09%) |
Jul 05, 2023 | 23.35 | 23.48 | 22.66 | 22.69 | 122,573 | -0.80(-3.41%) |
Jul 04, 2023 | 23.98 | 23.99 | 23.47 | 23.49 | 42,461 | -0.29(-1.22%) |
Jun 30, 2023 | 23.78 | 0 | +0.33(+1.41%) | |||
Jun 29, 2023 | 23.15 | 23.77 | 22.80 | 23.45 | 259,993 | +0.29(+1.25%) |
Jun 28, 2023 | 21.46 | 23.16 | 21.46 | 23.16 | 385,922 | +1.62(+7.52%) |
Jun 27, 2023 | 20.88 | 21.55 | 20.70 | 21.54 | 143,215 | +0.74(+3.56%) |
Jun 26, 2023 | 20.85 | 21.16 | 20.77 | 20.80 | 100,717 | +0.00(+0.00%) |
Jun 23, 2023 | 20.84 | 21.03 | 20.76 | 20.80 | 63,473 | -0.27(-1.28%) |
Jun 22, 2023 | 21.13 | 21.33 | 20.78 | 21.07 | 149,132 | -0.15(-0.71%) |
Jun 21, 2023 | 21.30 | 21.49 | 21.06 | 21.22 | 98,504 | -0.19(-0.89%) |
Jun 20, 2023 | 21.42 | 21.56 | 21.29 | 21.41 | 108,865 | -0.09(-0.42%) |
Jun 19, 2023 | 21.41 | 21.56 | 21.29 | 21.50 | 40,832 | +0.19(+0.89%) |
Jun 16, 2023 | 21.60 | 21.76 | 21.26 | 21.31 | 164,920 | -0.11(-0.51%) |
Jun 15, 2023 | 21.43 | 21.71 | 21.05 | 21.42 | 114,523 | -0.25(-1.15%) |
May 08, 2023 | 21.00 | 21.79 | 21.00 | 21.67 | 171,089 | +0.52(+2.46%) |
May 05, 2023 | 20.16 | 21.38 | 20.16 | 21.15 | 280,024 | +0.99(+4.91%) |
May 04, 2023 | 20.56 | 20.73 | 20.10 | 20.16 | 151,845 | -0.64(-3.08%) |
May 03, 2023 | 20.19 | 21.06 | 20.15 | 20.80 | 204,270 | +0.49(+2.41%) |
May 02, 2023 | 20.50 | 20.53 | 19.99 | 20.31 | 88,384 | -0.22(-1.07%) |
May 01, 2023 | 20.38 | 20.65 | 20.28 | 20.53 | 84,695 | +0.17(+0.83%) |
Apr 28, 2023 | 20.37 | 20.63 | 20.21 | 20.36 | 139,888 | +0.08(+0.39%) |
Apr 27, 2023 | 20.20 | 20.37 | 19.91 | 20.28 | 131,915 | +0.10(+0.50%) |
Apr 26, 2023 | 20.72 | 20.85 | 20.06 | 20.18 | 218,436 | -0.68(-3.26%) |
Apr 25, 2023 | 21.04 | 21.21 | 20.81 | 20.86 | 121,404 | -0.44(-2.07%) |
Apr 24, 2023 | 21.63 | 21.81 | 21.16 | 21.30 | 111,994 | -0.46(-2.11%) |
Apr 21, 2023 | 22.03 | 22.03 | 21.32 | 21.76 | 152,841 | -0.25(-1.14%) |
Apr 20, 2023 | 21.90 | 22.34 | 21.71 | 22.01 | 142,273 | -0.08(-0.36%) |
Apr 19, 2023 | 21.81 | 22.21 | 21.57 | 22.09 | 93,242 | +0.13(+0.59%) |
Apr 18, 2023 | 21.81 | 21.99 | 21.49 | 21.96 | 89,910 | +0.19(+0.87%) |
Apr 17, 2023 | 21.42 | 21.86 | 21.16 | 21.77 | 90,810 | +0.39(+1.82%) |
Apr 14, 2023 | 21.13 | 21.61 | 21.00 | 21.38 | 210,489 | +0.27(+1.28%) |
Apr 13, 2023 | 21.08 | 21.14 | 20.69 | 21.11 | 126,608 | +0.03(+0.14%) |
Apr 12, 2023 | 21.25 | 21.52 | 21.08 | 21.08 | 95,731 | -0.14(-0.66%) |
Apr 11, 2023 | 20.88 | 21.37 | 20.86 | 21.22 | 156,506 | +0.32(+1.53%) |
Apr 10, 2023 | 20.69 | 21.06 | 20.61 | 20.90 | 84,726 | +0.20(+0.97%) |
Apr 06, 2023 | 20.70 | 0 | -0.03(-0.14%) | |||
Apr 05, 2023 | 20.71 | 20.77 | 19.99 | 20.73 | 255,879 | -0.12(-0.58%) |
Apr 04, 2023 | 21.65 | 21.65 | 20.73 | 20.85 | 231,273 | -0.79(-3.65%) |
Apr 03, 2023 | 21.81 | 22.15 | 21.56 | 21.64 | 115,301 | -0.08(-0.37%) |
Mar 31, 2023 | 21.19 | 21.74 | 21.19 | 21.72 | 132,650 | +0.51(+2.40%) |
Mar 30, 2023 | 21.77 | 21.78 | 21.18 | 21.21 | 135,520 | -0.33(-1.53%) |
Mar 29, 2023 | 21.43 | 21.98 | 21.43 | 21.54 | 99,957 | +0.12(+0.56%) |
Mar 28, 2023 | 21.68 | 21.68 | 21.10 | 21.42 | 220,579 | -0.33(-1.52%) |
Mar 27, 2023 | 21.94 | 21.97 | 21.43 | 21.75 | 108,489 | -0.13(-0.59%) |
Mar 24, 2023 | 21.80 | 21.92 | 21.61 | 21.88 | 90,409 | -0.01(-0.05%) |
Mar 23, 2023 | 22.10 | 22.42 | 21.83 | 21.89 | 118,870 | -0.21(-0.95%) |
Mar 22, 2023 | 22.79 | 22.79 | 22.05 | 22.10 | 112,619 | -0.74(-3.24%) |
Mar 21, 2023 | 23.09 | 23.11 | 22.79 | 22.84 | 129,047 | -0.14(-0.61%) |
Mar 20, 2023 | 23.15 | 23.43 | 22.95 | 22.98 | 154,726 | -0.15(-0.65%) |
Mar 17, 2023 | 23.18 | 23.36 | 22.85 | 23.13 | 291,362 | +0.11(+0.48%) |
Mar 16, 2023 | 22.01 | 23.14 | 21.95 | 23.02 | 268,102 | +0.87(+3.93%) |
Mar 15, 2023 | 22.14 | 22.48 | 22.01 | 22.15 | 214,465 | -0.36(-1.60%) |
Mar 14, 2023 | 22.54 | 22.86 | 22.20 | 22.51 | 163,476 | +0.15(+0.67%) |
Mar 13, 2023 | 22.62 | 22.80 | 21.99 | 22.36 | 263,867 | -0.83(-3.58%) |
Mar 10, 2023 | 23.84 | 23.86 | 23.18 | 23.19 | 156,287 | -0.65(-2.73%) |
Mar 09, 2023 | 24.80 | 25.08 | 23.84 | 23.84 | 333,549 | +0.00(+0.00%) |
Mar 08, 2023 | 23.25 | 23.88 | 22.77 | 23.84 | 264,333 | +0.65(+2.80%) |
Mar 07, 2023 | 22.74 | 23.75 | 22.74 | 23.19 | 270,821 | +0.15(+0.65%) |
Mar 06, 2023 | 23.02 | 23.57 | 22.79 | 23.04 | 280,669 | +0.00(+0.00%) |
Mar 03, 2023 | 22.64 | 23.16 | 22.51 | 23.04 | 188,538 | +0.37(+1.63%) |
Mar 02, 2023 | 22.91 | 22.92 | 22.25 | 22.67 | 281,336 | -0.71(-3.04%) |