Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.988 | 8.147 | 7.810 | 7.879 | 9,424,602 | -0.24(-2.93%) |
Feb 28, 2024 | 8.117 | 8.214 | 8.058 | 8.117 | 6,326,022 | +0.11(+1.36%) |
Feb 27, 2024 | 7.988 | 8.187 | 7.974 | 8.008 | 6,686,699 | -0.02(-0.25%) |
Feb 26, 2024 | 7.939 | 8.048 | 7.879 | 8.028 | 5,040,703 | -0.03(-0.37%) |
Feb 23, 2024 | 7.830 | 8.127 | 7.770 | 8.058 | 6,975,907 | +0.07(+0.87%) |
Feb 22, 2024 | 8.157 | 8.226 | 7.909 | 7.988 | 9,306,505 | -0.85(-9.65%) |
Feb 21, 2024 | 8.931 | 9.130 | 8.842 | 8.842 | 12,886,805 | +0.18(+2.06%) |
Feb 20, 2024 | 8.574 | 8.921 | 8.485 | 8.663 | 14,263,462 | +0.26(+3.07%) |
Feb 16, 2024 | 8.117 | 8.445 | 8.068 | 8.405 | 9,017,748 | +0.24(+2.92%) |
Feb 15, 2024 | 8.078 | 8.316 | 8.068 | 8.167 | 9,916,335 | +0.06(+0.73%) |
Feb 14, 2024 | 8.197 | 8.371 | 8.088 | 8.108 | 12,349,148 | -0.28(-3.31%) |
Feb 13, 2024 | 8.495 | 8.564 | 8.217 | 8.385 | 10,763,789 | +0.43(+5.36%) |
Feb 12, 2024 | 7.780 | 7.998 | 7.716 | 7.959 | 5,147,749 | +0.17(+2.17%) |
Feb 09, 2024 | 8.008 | 8.038 | 7.750 | 7.790 | 4,223,095 | -0.31(-3.80%) |
Feb 08, 2024 | 8.157 | 8.167 | 8.038 | 8.098 | 5,125,949 | -0.07(-0.85%) |
Feb 07, 2024 | 8.346 | 8.435 | 8.162 | 8.167 | 6,830,937 | -0.34(-3.97%) |
Feb 06, 2024 | 8.356 | 8.663 | 8.316 | 8.505 | 6,832,458 | +0.11(+1.30%) |
Feb 05, 2024 | 8.356 | 8.622 | 8.316 | 8.395 | 6,613,171 | -0.05(-0.59%) |
Feb 02, 2024 | 8.892 | 8.892 | 8.356 | 8.445 | 11,874,548 | -0.27(-3.08%) |
Feb 01, 2024 | 8.931 | 8.951 | 8.663 | 8.713 | 9,714,144 | -0.31(-3.41%) |
Jan 31, 2024 | 8.753 | 9.030 | 8.634 | 9.021 | 10,399,177 | +0.54(+6.32%) |
Jan 30, 2024 | 8.296 | 8.564 | 8.256 | 8.485 | 7,482,673 | +0.20(+2.40%) |
Jan 29, 2024 | 8.465 | 8.534 | 8.266 | 8.286 | 4,772,624 | -0.24(-2.79%) |
Jan 26, 2024 | 8.405 | 8.569 | 8.286 | 8.524 | 8,032,365 | +0.31(+3.74%) |
Jan 25, 2024 | 8.088 | 8.336 | 7.969 | 8.217 | 7,259,361 | -0.10(-1.19%) |
Jan 24, 2024 | 8.316 | 8.385 | 8.056 | 8.316 | 9,457,252 | -0.18(-2.10%) |
Jan 23, 2024 | 8.574 | 8.713 | 8.465 | 8.495 | 5,165,251 | -0.09(-1.04%) |
Jan 22, 2024 | 8.544 | 8.674 | 8.420 | 8.584 | 5,690,046 | -0.12(-1.37%) |
Jan 19, 2024 | 9.169 | 9.214 | 8.693 | 8.703 | 8,017,196 | -0.64(-6.80%) |
Jan 18, 2024 | 9.546 | 9.656 | 9.308 | 9.338 | 7,310,807 | -0.58(-5.81%) |
Jan 17, 2024 | 9.993 | 10.24 | 9.884 | 9.914 | 10,263,942 | +0.14(+1.42%) |
Jan 16, 2024 | 9.884 | 10.05 | 9.646 | 9.775 | 6,625,526 | -0.08(-0.81%) |
Jan 12, 2024 | 9.864 | 9.988 | 9.775 | 9.854 | 4,835,873 | -0.08(-0.80%) |
Jan 11, 2024 | 9.953 | 10.35 | 9.776 | 9.934 | 8,092,912 | -0.12(-1.18%) |
Jan 10, 2024 | 10.31 | 10.38 | 9.993 | 10.05 | 5,362,661 | -0.26(-2.50%) |
Jan 09, 2024 | 10.61 | 10.68 | 10.23 | 10.31 | 4,169,480 | -0.06(-0.57%) |
Jan 08, 2024 | 11.07 | 11.07 | 10.35 | 10.37 | 12,148,816 | -0.81(-7.28%) |
Jan 05, 2024 | 11.18 | 11.33 | 10.92 | 11.18 | 6,926,256 | +0.00(+0.00%) |
Jan 04, 2024 | 11.15 | 11.21 | 10.92 | 11.18 | 5,864,004 | +0.24(+2.18%) |
Jan 03, 2024 | 10.91 | 10.98 | 10.72 | 10.95 | 6,711,578 | +0.37(+3.47%) |
Jan 02, 2024 | 10.22 | 10.79 | 10.19 | 10.58 | 7,144,758 | +0.76(+7.79%) |
Dec 29, 2023 | 9.695 | 9.968 | 9.656 | 9.814 | 3,535,294 | +0.11(+1.12%) |
Dec 28, 2023 | 9.656 | 9.735 | 9.616 | 9.705 | 2,849,427 | -0.01(-0.10%) |
Dec 27, 2023 | 9.735 | 9.856 | 9.685 | 9.715 | 4,770,131 | -0.02(-0.20%) |
Dec 26, 2023 | 9.785 | 9.824 | 9.671 | 9.735 | 2,358,869 | -0.13(-1.31%) |
Dec 22, 2023 | 9.814 | 9.993 | 9.765 | 9.864 | 5,633,110 | -0.01(-0.10%) |
Dec 21, 2023 | 9.884 | 10.14 | 9.805 | 9.874 | 5,205,440 | -0.33(-3.28%) |
Dec 20, 2023 | 9.816 | 10.21 | 9.699 | 10.21 | 6,259,495 | +0.43(+4.41%) |
Dec 19, 2023 | 9.866 | 9.915 | 9.758 | 9.777 | 5,074,967 | -0.10(-0.99%) |
Dec 18, 2023 | 9.983 | 10.09 | 9.807 | 9.875 | 5,463,807 | -0.08(-0.79%) |
Dec 15, 2023 | 10.16 | 10.16 | 9.777 | 9.954 | 4,872,531 | -0.15(-1.46%) |
Dec 14, 2023 | 9.973 | 10.32 | 9.885 | 10.10 | 5,038,624 | +0.10(+0.98%) |
Dec 13, 2023 | 10.22 | 10.29 | 9.934 | 10.00 | 4,419,997 | -0.26(-2.58%) |
Dec 12, 2023 | 10.63 | 10.63 | 10.27 | 10.27 | 3,017,973 | -0.22(-2.06%) |
Dec 11, 2023 | 10.87 | 10.92 | 10.48 | 10.48 | 3,591,070 | -0.27(-2.55%) |
Dec 08, 2023 | 11.13 | 11.14 | 10.73 | 10.76 | 4,914,362 | -0.27(-2.49%) |
Dec 07, 2023 | 11.31 | 11.35 | 10.97 | 11.03 | 5,968,854 | -0.39(-3.43%) |
Dec 06, 2023 | 10.93 | 11.45 | 10.90 | 11.42 | 4,531,247 | +0.28(+2.55%) |
Dec 05, 2023 | 11.54 | 11.54 | 11.10 | 11.14 | 5,792,295 | -0.19(-1.64%) |
Dec 04, 2023 | 11.29 | 11.69 | 11.27 | 11.33 | 3,828,395 | +0.38(+3.50%) |
Dec 01, 2023 | 11.12 | 11.25 | 10.88 | 10.94 | 5,635,332 | -0.07(-0.62%) |
Nov 30, 2023 | 10.91 | 11.28 | 10.87 | 11.01 | 4,322,529 | -0.02(-0.18%) |
Nov 29, 2023 | 10.84 | 11.05 | 10.67 | 11.03 | 3,086,045 | -0.03(-0.27%) |
Nov 28, 2023 | 11.23 | 11.23 | 10.96 | 11.06 | 2,796,863 | -0.06(-0.53%) |
Nov 27, 2023 | 11.15 | 11.21 | 10.92 | 11.12 | 3,195,622 | +0.01(+0.09%) |
Nov 24, 2023 | 11.08 | 11.22 | 11.07 | 11.11 | 1,515,077 | +0.08(+0.71%) |
Nov 22, 2023 | 10.95 | 11.11 | 10.74 | 11.03 | 5,018,250 | -0.14(-1.23%) |
Nov 21, 2023 | 11.03 | 11.28 | 11.00 | 11.17 | 4,106,221 | +0.27(+2.52%) |
Nov 20, 2023 | 11.34 | 11.34 | 10.80 | 10.90 | 4,174,165 | -0.47(-4.14%) |
Nov 17, 2023 | 11.38 | 11.53 | 11.25 | 11.37 | 4,466,382 | +0.07(+0.61%) |
Nov 16, 2023 | 11.53 | 11.59 | 11.26 | 11.30 | 6,585,416 | -0.17(-1.45%) |
Nov 15, 2023 | 11.38 | 11.59 | 11.30 | 11.46 | 4,150,558 | -0.03(-0.26%) |
Nov 14, 2023 | 11.65 | 11.78 | 11.40 | 11.49 | 6,350,621 | -0.75(-6.09%) |
Nov 13, 2023 | 12.18 | 12.38 | 12.13 | 12.24 | 5,558,064 | +0.22(+1.79%) |
Nov 10, 2023 | 12.75 | 12.83 | 11.98 | 12.02 | 6,243,358 | -0.98(-7.54%) |
Nov 09, 2023 | 12.80 | 13.07 | 12.50 | 13.00 | 9,370,390 | +0.18(+1.38%) |
Nov 08, 2023 | 12.94 | 13.08 | 12.76 | 12.83 | 5,572,630 | -0.22(-1.65%) |
Nov 07, 2023 | 13.38 | 13.43 | 12.92 | 13.04 | 5,451,488 | -0.44(-3.27%) |
Nov 06, 2023 | 13.71 | 13.81 | 13.46 | 13.48 | 6,578,147 | -0.27(-2.00%) |
Nov 03, 2023 | 14.23 | 14.31 | 13.56 | 13.76 | 6,327,101 | -0.39(-2.77%) |
Nov 02, 2023 | 14.49 | 14.57 | 14.13 | 14.15 | 4,111,999 | -0.77(-5.19%) |
Nov 01, 2023 | 15.71 | 15.76 | 14.84 | 14.93 | 7,800,554 | -0.89(-5.64%) |
Oct 31, 2023 | 16.13 | 16.50 | 15.78 | 15.82 | 6,247,941 | -0.34(-2.12%) |
Oct 30, 2023 | 16.42 | 16.57 | 15.98 | 16.16 | 7,459,080 | -0.55(-3.29%) |
Oct 27, 2023 | 16.66 | 16.91 | 16.17 | 16.71 | 8,055,820 | -0.28(-1.67%) |
Oct 26, 2023 | 15.98 | 17.16 | 15.74 | 17.00 | 11,943,983 | +0.99(+6.19%) |
Oct 25, 2023 | 15.30 | 16.15 | 15.21 | 16.00 | 9,807,421 | +0.57(+3.68%) |
Oct 24, 2023 | 15.62 | 15.98 | 15.40 | 15.44 | 4,880,293 | -0.38(-2.42%) |
Oct 23, 2023 | 16.13 | 16.40 | 15.31 | 15.82 | 8,156,803 | -0.02(-0.12%) |
Oct 20, 2023 | 15.12 | 15.88 | 15.06 | 15.84 | 10,735,936 | +0.80(+5.35%) |
Oct 19, 2023 | 14.63 | 15.13 | 14.33 | 15.03 | 6,375,229 | +0.28(+1.93%) |
Oct 18, 2023 | 14.67 | 14.96 | 14.30 | 14.75 | 8,714,527 | +0.40(+2.80%) |
Oct 17, 2023 | 14.68 | 14.98 | 14.11 | 14.35 | 9,317,432 | +0.20(+1.39%) |
Oct 16, 2023 | 14.46 | 14.48 | 13.94 | 14.15 | 7,126,281 | -0.41(-2.83%) |
Oct 13, 2023 | 13.86 | 14.69 | 13.80 | 14.56 | 6,709,805 | +0.63(+4.50%) |
Oct 12, 2023 | 13.92 | 14.26 | 13.50 | 13.94 | 5,687,349 | -0.04(-0.28%) |
Oct 11, 2023 | 14.20 | 14.38 | 13.94 | 13.97 | 4,926,606 | -0.38(-2.66%) |
Oct 10, 2023 | 14.39 | 14.51 | 14.01 | 14.36 | 6,159,646 | -0.05(-0.34%) |
Oct 09, 2023 | 14.93 | 15.11 | 14.35 | 14.41 | 5,622,929 | -0.24(-1.61%) |
Oct 06, 2023 | 15.83 | 15.95 | 14.43 | 14.64 | 8,329,138 | -0.85(-5.51%) |
Oct 05, 2023 | 15.55 | 16.04 | 15.42 | 15.49 | 6,756,487 | -0.07(-0.44%) |
Oct 04, 2023 | 16.10 | 16.10 | 15.40 | 15.56 | 7,247,902 | -0.58(-3.58%) |
Oct 03, 2023 | 15.68 | 16.37 | 15.30 | 16.14 | 8,011,034 | +0.81(+5.31%) |
Oct 02, 2023 | 15.83 | 15.90 | 15.21 | 15.33 | 8,333,276 | -0.52(-3.28%) |
Sep 29, 2023 | 15.50 | 16.01 | 15.28 | 15.85 | 6,069,038 | -0.14(-0.86%) |
Sep 28, 2023 | 16.58 | 16.80 | 15.68 | 15.98 | 9,579,222 | -0.33(-2.04%) |
Sep 27, 2023 | 16.21 | 16.81 | 16.05 | 16.32 | 9,413,535 | -0.05(-0.30%) |
Sep 26, 2023 | 15.86 | 16.55 | 15.84 | 16.37 | 6,225,828 | +0.84(+5.43%) |
Sep 25, 2023 | 15.79 | 15.85 | 15.52 | 15.52 | 4,066,426 | -0.17(-1.06%) |
Sep 22, 2023 | 15.57 | 15.78 | 15.25 | 15.69 | 5,942,930 | -0.08(-0.50%) |
Sep 21, 2023 | 15.56 | 15.78 | 15.24 | 15.77 | 6,642,340 | +0.69(+4.55%) |
Sep 20, 2023 | 14.27 | 15.08 | 14.21 | 15.08 | 5,788,014 | +0.71(+4.91%) |
Sep 19, 2023 | 14.54 | 14.78 | 14.28 | 14.38 | 5,082,279 | +0.01(+0.09%) |
Sep 18, 2023 | 14.69 | 14.70 | 14.21 | 14.36 | 4,087,434 | -0.19(-1.33%) |
Sep 15, 2023 | 13.87 | 14.65 | 13.87 | 14.56 | 5,886,311 | +0.80(+5.78%) |
Sep 14, 2023 | 13.81 | 14.04 | 13.64 | 13.76 | 2,091,385 | -0.28(-2.00%) |
Sep 13, 2023 | 14.16 | 14.28 | 13.80 | 14.04 | 3,380,285 | -0.10(-0.69%) |
Sep 12, 2023 | 13.72 | 14.21 | 13.60 | 14.14 | 6,699,454 | +0.75(+5.58%) |
Sep 11, 2023 | 13.25 | 13.76 | 13.20 | 13.39 | 2,790,515 | -0.21(-1.57%) |
Sep 08, 2023 | 13.65 | 13.71 | 13.33 | 13.61 | 3,350,667 | -0.07(-0.50%) |
Sep 07, 2023 | 13.81 | 13.98 | 13.59 | 13.67 | 3,346,609 | +0.60(+4.60%) |
Sep 06, 2023 | 12.81 | 13.32 | 12.73 | 13.07 | 3,136,206 | +0.40(+3.14%) |
Sep 05, 2023 | 12.95 | 13.04 | 12.56 | 12.67 | 2,874,007 | -0.12(-0.91%) |
Sep 01, 2023 | 12.66 | 13.00 | 12.65 | 12.79 | 3,016,900 | -0.15(-1.12%) |
Aug 31, 2023 | 13.03 | 13.05 | 12.76 | 12.94 | 3,504,810 | -0.15(-1.11%) |
Aug 30, 2023 | 13.41 | 13.53 | 13.04 | 13.08 | 3,014,236 | -0.34(-2.53%) |
Aug 29, 2023 | 14.38 | 14.41 | 13.34 | 13.42 | 3,289,433 | -0.81(-5.66%) |
Aug 28, 2023 | 14.27 | 14.58 | 14.14 | 14.23 | 3,040,135 | -0.34(-2.33%) |
Aug 25, 2023 | 14.89 | 15.26 | 14.33 | 14.57 | 5,179,258 | -0.45(-2.97%) |
Aug 24, 2023 | 13.56 | 15.06 | 13.52 | 15.01 | 4,942,181 | +0.96(+6.84%) |
Aug 23, 2023 | 14.77 | 14.77 | 13.92 | 14.05 | 3,689,081 | -0.75(-5.05%) |
Aug 22, 2023 | 14.39 | 14.94 | 14.34 | 14.80 | 3,001,809 | +0.04(+0.26%) |
Aug 21, 2023 | 15.40 | 15.47 | 14.69 | 14.76 | 4,761,645 | -0.92(-5.88%) |
Aug 18, 2023 | 16.27 | 16.27 | 15.48 | 15.68 | 5,019,854 | -0.03(-0.19%) |
Aug 17, 2023 | 15.10 | 15.80 | 15.00 | 15.71 | 4,251,124 | +0.46(+2.99%) |
Aug 16, 2023 | 14.95 | 15.27 | 14.68 | 15.26 | 4,428,736 | +0.43(+2.88%) |
Aug 15, 2023 | 14.56 | 14.94 | 14.38 | 14.83 | 3,409,265 | +0.44(+3.03%) |
Aug 14, 2023 | 15.19 | 15.28 | 14.39 | 14.39 | 3,580,695 | -0.71(-4.69%) |
Aug 11, 2023 | 15.07 | 15.28 | 14.86 | 15.10 | 5,196,659 | +0.34(+2.30%) |
Aug 10, 2023 | 14.41 | 14.99 | 14.05 | 14.76 | 4,816,042 | -0.03(-0.20%) |
Aug 09, 2023 | 14.18 | 14.92 | 14.16 | 14.79 | 3,992,175 | +0.57(+4.03%) |
Aug 08, 2023 | 14.21 | 14.63 | 14.16 | 14.22 | 3,521,579 | +0.35(+2.52%) |
Aug 07, 2023 | 13.84 | 14.19 | 13.67 | 13.87 | 3,431,533 | -0.13(-0.90%) |
Aug 04, 2023 | 13.59 | 14.06 | 13.33 | 13.99 | 5,194,718 | +0.54(+4.04%) |
Aug 03, 2023 | 13.59 | 13.62 | 13.19 | 13.45 | 5,351,281 | +0.20(+1.54%) |
Aug 02, 2023 | 12.66 | 13.38 | 12.65 | 13.25 | 4,342,215 | +0.91(+7.40%) |
Aug 01, 2023 | 12.51 | 12.61 | 12.25 | 12.34 | 1,447,369 | -0.06(-0.47%) |
Jul 31, 2023 | 12.42 | 12.60 | 12.35 | 12.39 | 1,847,524 | -0.08(-0.62%) |
Jul 28, 2023 | 12.66 | 12.72 | 12.35 | 12.47 | 5,922,792 | -0.50(-3.89%) |
Jul 27, 2023 | 12.36 | 13.15 | 12.24 | 12.98 | 6,666,578 | +0.13(+0.98%) |
Jul 26, 2023 | 12.76 | 13.11 | 12.66 | 12.85 | 6,124,216 | +0.49(+3.93%) |
Jul 25, 2023 | 12.70 | 12.70 | 12.23 | 12.36 | 2,264,165 | -0.41(-3.19%) |
Jul 24, 2023 | 12.68 | 12.94 | 12.60 | 12.77 | 2,504,783 | -0.10(-0.75%) |
Jul 21, 2023 | 12.57 | 12.89 | 12.39 | 12.87 | 4,728,058 | +0.06(+0.45%) |
Jul 20, 2023 | 12.34 | 12.93 | 12.16 | 12.81 | 5,369,127 | +0.74(+6.11%) |
Jul 19, 2023 | 11.87 | 12.21 | 11.75 | 12.07 | 3,417,469 | +0.11(+0.89%) |
Jul 18, 2023 | 12.49 | 12.67 | 11.80 | 11.97 | 3,209,437 | -0.44(-3.52%) |
Jul 17, 2023 | 12.82 | 12.86 | 12.30 | 12.40 | 2,159,000 | -0.48(-3.69%) |
Jul 14, 2023 | 12.72 | 13.00 | 12.44 | 12.88 | 2,134,033 | +0.05(+0.38%) |
Jul 13, 2023 | 13.09 | 13.14 | 12.73 | 12.83 | 1,879,276 | -0.48(-3.57%) |
Jul 12, 2023 | 13.36 | 13.61 | 13.12 | 13.31 | 2,897,138 | -0.48(-3.45%) |
Jul 11, 2023 | 13.76 | 14.19 | 13.74 | 13.78 | 2,019,411 | -0.08(-0.56%) |
Jul 10, 2023 | 14.13 | 14.29 | 13.86 | 13.86 | 2,045,981 | -0.12(-0.83%) |
Jul 07, 2023 | 13.88 | 13.99 | 13.47 | 13.98 | 2,812,155 | +0.20(+1.48%) |
Jul 06, 2023 | 14.07 | 14.20 | 13.74 | 13.77 | 3,958,638 | +0.12(+0.85%) |
Jul 05, 2023 | 13.70 | 13.71 | 13.35 | 13.65 | 2,496,172 | +0.26(+1.96%) |
Jul 03, 2023 | 13.33 | 13.60 | 13.30 | 13.39 | 1,206,273 | +0.09(+0.66%) |
Jun 30, 2023 | 13.52 | 13.58 | 13.20 | 13.31 | 2,869,793 | -0.64(-4.59%) |
Jun 29, 2023 | 14.02 | 14.21 | 13.87 | 13.95 | 2,191,427 | -0.08(-0.55%) |
Jun 28, 2023 | 14.29 | 14.30 | 13.78 | 14.02 | 2,934,052 | -0.01(-0.07%) |
Jun 27, 2023 | 14.72 | 14.78 | 13.92 | 14.03 | 2,795,070 | -0.88(-5.92%) |
Jun 26, 2023 | 14.61 | 14.93 | 14.17 | 14.92 | 2,116,642 | +0.34(+2.33%) |
Jun 23, 2023 | 14.65 | 14.76 | 14.33 | 14.58 | 3,149,971 | +0.47(+3.30%) |
Jun 22, 2023 | 14.67 | 14.67 | 14.09 | 14.11 | 2,880,358 | -0.33(-2.29%) |
Jun 21, 2023 | 14.00 | 14.57 | 13.91 | 14.44 | 2,599,333 | +0.63(+4.55%) |
Jun 20, 2023 | 13.78 | 14.03 | 13.54 | 13.81 | 3,126,032 | +0.30(+2.20%) |
Jun 16, 2023 | 12.82 | 13.57 | 12.81 | 13.52 | 3,205,791 | +0.32(+2.39%) |
Jun 15, 2023 | 13.88 | 13.01 | 13.20 | 3,686,327 | -7.32(-35.68%) | |
May 08, 2023 | 20.66 | 20.92 | 20.48 | 20.52 | 954,197 | +0.02(+0.09%) |
May 05, 2023 | 21.48 | 21.59 | 20.26 | 20.50 | 2,019,159 | -1.65(-7.43%) |
May 04, 2023 | 22.09 | 22.40 | 21.69 | 22.15 | 1,792,870 | +0.36(+1.67%) |
May 03, 2023 | 21.19 | 21.84 | 20.77 | 21.79 | 2,249,002 | +0.51(+2.38%) |
May 02, 2023 | 20.64 | 21.58 | 20.55 | 21.28 | 1,905,639 | +0.58(+2.82%) |
May 01, 2023 | 20.76 | 20.84 | 20.37 | 20.70 | 893,244 | +0.00(+0.00%) |
Apr 28, 2023 | 21.37 | 21.46 | 20.69 | 20.70 | 1,688,851 | -0.69(-3.22%) |
Apr 27, 2023 | 22.52 | 22.65 | 21.33 | 21.38 | 1,592,210 | -1.39(-6.10%) |
Apr 26, 2023 | 22.49 | 22.96 | 22.04 | 22.77 | 2,615,957 | -1.10(-4.61%) |
Apr 25, 2023 | 22.75 | 23.87 | 22.64 | 23.87 | 1,598,973 | +1.47(+6.58%) |
Apr 24, 2023 | 22.37 | 22.90 | 22.07 | 22.40 | 1,176,739 | +0.30(+1.34%) |
Apr 21, 2023 | 22.16 | 22.53 | 22.01 | 22.10 | 1,246,771 | +0.24(+1.10%) |
Apr 20, 2023 | 22.03 | 22.14 | 21.23 | 21.86 | 1,142,768 | +0.43(+2.01%) |
Apr 19, 2023 | 21.80 | 21.89 | 21.30 | 21.43 | 786,488 | +0.21(+0.99%) |
Apr 18, 2023 | 20.95 | 21.51 | 20.77 | 21.22 | 1,005,320 | -0.18(-0.85%) |
Apr 17, 2023 | 21.58 | 21.92 | 21.27 | 21.40 | 1,546,995 | -0.26(-1.19%) |
Apr 14, 2023 | 21.69 | 22.20 | 21.13 | 21.66 | 1,651,141 | +0.38(+1.80%) |
Apr 13, 2023 | 22.29 | 22.34 | 21.17 | 21.28 | 1,277,597 | -1.23(-5.49%) |
Apr 12, 2023 | 21.64 | 22.61 | 21.48 | 22.51 | 1,503,458 | +0.40(+1.82%) |
Apr 11, 2023 | 21.59 | 22.22 | 21.59 | 22.11 | 1,542,528 | +0.59(+2.76%) |
Apr 10, 2023 | 22.13 | 22.46 | 21.49 | 21.52 | 3,715,524 | +0.06(+0.27%) |
Apr 06, 2023 | 22.31 | 22.58 | 21.37 | 21.46 | 1,330,676 | -0.34(-1.58%) |
Apr 05, 2023 | 21.39 | 22.25 | 21.32 | 21.81 | 2,894,416 | +0.78(+3.69%) |
Apr 04, 2023 | 20.61 | 21.27 | 20.41 | 21.03 | 1,541,679 | +0.35(+1.71%) |
Apr 03, 2023 | 20.95 | 21.27 | 20.62 | 20.68 | 1,561,866 | +0.06(+0.28%) |
Mar 31, 2023 | 21.59 | 21.68 | 20.53 | 20.62 | 1,559,437 | -0.89(-4.14%) |
Mar 30, 2023 | 21.64 | 21.94 | 21.38 | 21.51 | 1,411,092 | -0.75(-3.35%) |
Mar 29, 2023 | 22.91 | 22.95 | 22.08 | 22.26 | 1,611,574 | -1.47(-6.21%) |
Mar 28, 2023 | 23.54 | 24.36 | 23.50 | 23.73 | 979,041 | +0.34(+1.43%) |
Mar 27, 2023 | 22.74 | 23.57 | 22.51 | 23.39 | 1,260,047 | +0.58(+2.56%) |
Mar 24, 2023 | 23.23 | 23.69 | 22.81 | 22.81 | 1,986,060 | -0.18(-0.79%) |
Mar 23, 2023 | 23.28 | 23.71 | 22.02 | 22.99 | 2,757,318 | -1.17(-4.83%) |
Mar 22, 2023 | 23.51 | 24.18 | 22.07 | 24.16 | 1,998,781 | +0.75(+3.19%) |
Mar 21, 2023 | 23.68 | 24.41 | 23.33 | 23.41 | 1,153,560 | -0.61(-2.55%) |
Mar 20, 2023 | 24.39 | 24.91 | 23.95 | 24.03 | 1,594,397 | -0.16(-0.67%) |
Mar 17, 2023 | 23.94 | 24.62 | 23.34 | 24.19 | 2,188,101 | +0.13(+0.55%) |
Mar 16, 2023 | 26.62 | 26.84 | 23.99 | 24.05 | 3,542,186 | -2.24(-8.53%) |
Mar 15, 2023 | 27.15 | 27.57 | 26.21 | 26.30 | 2,948,493 | -0.09(-0.32%) |
Mar 14, 2023 | 27.17 | 27.53 | 26.02 | 26.38 | 1,980,331 | -1.87(-6.60%) |
Mar 13, 2023 | 29.19 | 29.82 | 27.07 | 28.25 | 3,325,488 | -0.45(-1.58%) |
Mar 10, 2023 | 27.20 | 29.03 | 27.19 | 28.70 | 3,888,251 | +1.50(+5.50%) |
Mar 09, 2023 | 25.93 | 27.39 | 25.12 | 27.21 | 3,070,924 | +1.10(+4.21%) |
Mar 08, 2023 | 26.48 | 26.95 | 26.00 | 26.11 | 1,835,838 | -0.65(-2.44%) |
Mar 07, 2023 | 25.82 | 26.95 | 25.56 | 26.76 | 1,894,489 | +1.00(+3.90%) |
Mar 06, 2023 | 25.71 | 25.85 | 24.72 | 25.76 | 1,643,410 | -0.42(-1.59%) |
Mar 03, 2023 | 27.36 | 27.48 | 26.16 | 26.18 | 2,011,682 | -1.73(-6.21%) |
Mar 02, 2023 | 29.45 | 29.45 | 27.64 | 27.91 | 2,036,806 | -1.07(-3.69%) |