Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.18 | 34.51 | 32.66 | 33.12 | 323,283 | +0.00(+0.00%) |
Jan 30, 2024 | 32.79 | 33.60 | 32.02 | 33.12 | 317,074 | +0.40(+1.22%) |
Jan 29, 2024 | 33.00 | 33.00 | 30.68 | 32.72 | 633,392 | -0.90(-2.68%) |
Jan 26, 2024 | 33.04 | 33.75 | 32.35 | 33.62 | 439,314 | +0.68(+2.06%) |
Jan 25, 2024 | 31.12 | 33.43 | 31.12 | 32.94 | 685,282 | +1.96(+6.33%) |
Jan 24, 2024 | 30.54 | 31.56 | 30.39 | 30.98 | 502,411 | +0.92(+3.06%) |
Jan 23, 2024 | 30.01 | 30.62 | 29.52 | 30.06 | 362,595 | -0.16(-0.53%) |
Jan 22, 2024 | 28.62 | 30.52 | 28.62 | 30.22 | 1,043,703 | +1.61(+5.63%) |
Jan 19, 2024 | 27.94 | 28.75 | 27.40 | 28.61 | 409,434 | +0.69(+2.47%) |
Jan 18, 2024 | 27.38 | 28.08 | 26.74 | 27.92 | 285,428 | +0.49(+1.79%) |
Jan 17, 2024 | 25.39 | 27.62 | 25.14 | 27.43 | 420,423 | +1.76(+6.86%) |
Jan 16, 2024 | 26.41 | 26.50 | 25.11 | 25.67 | 282,746 | -0.41(-1.57%) |
Jan 12, 2024 | 25.61 | 26.80 | 25.51 | 26.08 | 294,501 | +0.64(+2.52%) |
Jan 11, 2024 | 25.62 | 26.00 | 24.97 | 25.44 | 212,327 | +0.03(+0.12%) |
Jan 10, 2024 | 24.85 | 25.48 | 24.41 | 25.41 | 182,240 | +0.56(+2.25%) |
Jan 09, 2024 | 26.34 | 26.34 | 24.62 | 24.85 | 491,634 | -1.49(-5.66%) |
Jan 08, 2024 | 26.00 | 26.46 | 25.60 | 26.34 | 164,952 | +0.21(+0.80%) |
Jan 05, 2024 | 25.71 | 26.60 | 25.71 | 26.13 | 247,561 | -0.01(-0.05%) |
Jan 04, 2024 | 27.32 | 27.48 | 26.08 | 26.14 | 319,241 | -0.80(-2.98%) |
Jan 03, 2024 | 27.58 | 28.35 | 26.80 | 26.95 | 324,969 | -0.48(-1.75%) |
Jan 02, 2024 | 27.57 | 27.88 | 26.94 | 27.43 | 264,961 | -0.64(-2.27%) |
Dec 29, 2023 | 27.99 | 28.99 | 27.42 | 28.06 | 213,655 | +0.00(+0.00%) |
Dec 28, 2023 | 28.62 | 28.82 | 27.85 | 28.06 | 247,088 | -0.59(-2.05%) |
Dec 27, 2023 | 29.16 | 29.66 | 27.84 | 28.65 | 497,606 | -0.42(-1.45%) |
Dec 26, 2023 | 29.30 | 29.64 | 28.60 | 29.07 | 256,918 | -0.08(-0.27%) |
Dec 22, 2023 | 28.69 | 30.00 | 28.09 | 29.15 | 381,326 | +0.47(+1.64%) |
Dec 21, 2023 | 29.22 | 30.97 | 27.40 | 28.68 | 941,035 | +0.14(+0.48%) |
Dec 20, 2023 | 27.37 | 29.48 | 26.75 | 28.54 | 611,664 | +1.51(+5.57%) |
Dec 19, 2023 | 27.33 | 27.55 | 26.15 | 27.03 | 358,562 | -0.18(-0.65%) |
Dec 18, 2023 | 26.61 | 27.58 | 26.60 | 27.21 | 298,657 | +1.01(+3.84%) |
Dec 15, 2023 | 26.50 | 27.41 | 26.08 | 26.20 | 375,789 | -0.58(-2.15%) |
Dec 14, 2023 | 27.82 | 28.64 | 26.64 | 26.78 | 467,897 | -0.79(-2.87%) |
Dec 13, 2023 | 26.90 | 27.95 | 25.66 | 27.57 | 480,061 | +1.08(+4.06%) |
Dec 12, 2023 | 27.37 | 27.59 | 25.57 | 26.50 | 439,162 | -0.39(-1.45%) |
Dec 11, 2023 | 26.48 | 27.35 | 25.80 | 26.89 | 257,965 | +0.30(+1.14%) |
Dec 08, 2023 | 26.16 | 26.64 | 25.59 | 26.58 | 276,847 | +0.78(+3.03%) |
Dec 07, 2023 | 26.01 | 26.74 | 25.45 | 25.80 | 236,714 | +0.08(+0.30%) |
Dec 06, 2023 | 26.55 | 26.59 | 25.08 | 25.72 | 515,897 | -0.70(-2.66%) |
Dec 05, 2023 | 26.38 | 27.33 | 26.02 | 26.43 | 506,632 | +0.03(+0.11%) |
Dec 04, 2023 | 26.91 | 26.91 | 25.68 | 26.40 | 345,176 | -0.69(-2.56%) |
Dec 01, 2023 | 27.74 | 28.21 | 26.13 | 27.09 | 482,171 | -0.69(-2.50%) |
Nov 30, 2023 | 28.24 | 28.45 | 27.00 | 27.79 | 406,376 | -0.29(-1.04%) |
Nov 29, 2023 | 27.28 | 29.22 | 26.42 | 28.08 | 727,084 | +0.69(+2.53%) |
Nov 28, 2023 | 27.45 | 28.02 | 26.02 | 27.39 | 817,045 | -0.28(-1.02%) |
Nov 27, 2023 | 26.45 | 29.65 | 25.88 | 27.67 | 1,719,777 | +2.33(+9.18%) |
Nov 24, 2023 | 22.65 | 26.63 | 22.26 | 25.34 | 1,009,186 | +3.13(+14.08%) |
Nov 22, 2023 | 23.89 | 23.89 | 21.64 | 22.21 | 524,160 | -1.59(-6.69%) |
Nov 21, 2023 | 23.39 | 23.94 | 22.64 | 23.81 | 574,903 | +0.03(+0.12%) |
Nov 20, 2023 | 23.31 | 25.45 | 22.48 | 23.78 | 1,643,441 | +3.99(+20.16%) |
Nov 17, 2023 | 18.82 | 20.15 | 18.60 | 19.79 | 323,608 | +0.93(+4.92%) |
Nov 16, 2023 | 19.41 | 19.41 | 18.49 | 18.86 | 178,869 | -0.34(-1.78%) |
Nov 15, 2023 | 19.45 | 19.60 | 18.92 | 19.20 | 182,522 | -0.07(-0.36%) |
Nov 14, 2023 | 19.44 | 19.45 | 18.91 | 19.27 | 144,500 | +0.32(+1.70%) |
Nov 13, 2023 | 19.06 | 19.75 | 18.77 | 18.95 | 173,994 | -0.15(-0.77%) |
Nov 10, 2023 | 18.82 | 19.34 | 18.67 | 19.09 | 164,596 | +0.38(+2.04%) |
Nov 09, 2023 | 19.17 | 19.52 | 18.58 | 18.71 | 179,992 | -0.03(-0.16%) |
Nov 08, 2023 | 19.29 | 19.55 | 18.53 | 18.74 | 202,417 | -0.59(-3.03%) |
Nov 07, 2023 | 19.29 | 19.93 | 19.11 | 19.33 | 152,530 | +0.06(+0.30%) |
Nov 06, 2023 | 19.90 | 19.90 | 19.18 | 19.27 | 110,134 | -0.72(-3.62%) |
Nov 03, 2023 | 20.11 | 20.42 | 19.70 | 19.99 | 292,776 | +0.19(+0.94%) |
Nov 02, 2023 | 19.41 | 20.07 | 18.95 | 19.81 | 418,588 | +0.78(+4.11%) |
Nov 01, 2023 | 17.95 | 19.43 | 17.76 | 19.03 | 285,209 | +1.11(+6.22%) |
Oct 31, 2023 | 17.74 | 18.21 | 17.50 | 17.91 | 304,668 | +0.27(+1.55%) |
Oct 30, 2023 | 18.96 | 19.44 | 17.34 | 17.64 | 361,742 | -1.36(-7.15%) |
Oct 27, 2023 | 19.28 | 19.33 | 18.87 | 19.00 | 193,367 | -0.11(-0.56%) |
Oct 26, 2023 | 18.46 | 19.31 | 18.38 | 19.10 | 188,357 | +0.52(+2.79%) |
Oct 25, 2023 | 17.62 | 19.21 | 17.62 | 18.59 | 298,484 | +0.99(+5.61%) |
Oct 24, 2023 | 18.41 | 18.70 | 17.41 | 17.60 | 472,885 | -0.68(-3.74%) |
Oct 23, 2023 | 17.79 | 18.97 | 16.91 | 18.28 | 614,492 | +0.05(+0.27%) |
Oct 20, 2023 | 18.31 | 18.59 | 17.65 | 18.23 | 384,161 | -0.11(-0.59%) |
Oct 19, 2023 | 18.65 | 18.77 | 18.14 | 18.34 | 261,227 | -0.36(-1.93%) |
Oct 18, 2023 | 18.96 | 19.18 | 18.38 | 18.70 | 230,451 | -0.39(-2.05%) |
Oct 17, 2023 | 18.37 | 19.21 | 18.36 | 19.09 | 144,979 | +0.53(+2.84%) |
Oct 16, 2023 | 17.73 | 18.78 | 17.65 | 18.57 | 188,881 | +0.90(+5.09%) |
Oct 13, 2023 | 17.85 | 18.24 | 17.61 | 17.67 | 83,820 | -0.14(-0.77%) |
Oct 12, 2023 | 17.89 | 18.35 | 17.29 | 17.80 | 190,709 | -0.15(-0.82%) |
Oct 11, 2023 | 17.90 | 18.44 | 17.72 | 17.95 | 206,402 | +0.16(+0.88%) |
Oct 10, 2023 | 18.16 | 18.52 | 17.64 | 17.79 | 207,301 | -0.21(-1.14%) |
Oct 09, 2023 | 18.40 | 18.83 | 17.89 | 18.00 | 159,923 | -0.55(-2.95%) |
Oct 06, 2023 | 18.24 | 18.90 | 17.85 | 18.55 | 110,146 | +0.07(+0.37%) |
Oct 05, 2023 | 18.27 | 18.75 | 17.86 | 18.48 | 184,943 | +0.21(+1.12%) |
Oct 04, 2023 | 17.93 | 18.41 | 17.56 | 18.27 | 159,381 | +0.30(+1.69%) |
Oct 03, 2023 | 18.74 | 19.07 | 17.85 | 17.97 | 434,436 | -0.91(-4.82%) |
Oct 02, 2023 | 19.32 | 19.57 | 18.59 | 18.88 | 280,859 | -0.41(-2.13%) |
Sep 29, 2023 | 20.60 | 20.60 | 19.24 | 19.29 | 220,256 | -1.07(-5.24%) |
Sep 28, 2023 | 20.29 | 20.68 | 20.22 | 20.36 | 92,838 | +0.08(+0.39%) |
Sep 27, 2023 | 20.47 | 20.73 | 20.15 | 20.28 | 155,039 | -0.01(-0.05%) |
Sep 26, 2023 | 20.72 | 21.29 | 20.18 | 20.29 | 210,097 | -0.62(-2.95%) |
Sep 25, 2023 | 21.56 | 21.22 | 20.73 | 20.90 | 188,432 | -0.46(-2.15%) |
Sep 22, 2023 | 21.91 | 22.22 | 21.26 | 21.36 | 153,422 | -0.42(-1.93%) |
Sep 21, 2023 | 21.85 | 22.37 | 21.31 | 21.78 | 250,345 | -0.32(-1.46%) |
Sep 20, 2023 | 23.04 | 23.31 | 22.03 | 22.11 | 235,161 | -0.52(-2.31%) |
Sep 19, 2023 | 23.54 | 23.78 | 22.58 | 22.63 | 171,417 | -0.87(-3.72%) |
Sep 18, 2023 | 22.83 | 23.62 | 22.29 | 23.50 | 201,161 | +0.82(+3.60%) |
Sep 15, 2023 | 23.14 | 23.55 | 22.38 | 22.69 | 176,232 | -0.36(-1.54%) |
Sep 14, 2023 | 22.74 | 23.41 | 22.56 | 23.04 | 191,172 | +0.45(+2.00%) |
Sep 13, 2023 | 22.39 | 23.05 | 22.04 | 22.59 | 188,997 | +0.23(+1.03%) |
Sep 12, 2023 | 21.82 | 23.01 | 21.64 | 22.36 | 301,216 | +0.33(+1.48%) |
Sep 11, 2023 | 22.50 | 22.98 | 21.80 | 22.03 | 229,025 | -0.12(-0.56%) |
Sep 08, 2023 | 23.02 | 23.84 | 21.80 | 22.16 | 352,211 | -0.79(-3.43%) |
Sep 07, 2023 | 23.18 | 23.33 | 22.59 | 22.95 | 267,962 | -0.38(-1.65%) |
Sep 06, 2023 | 23.91 | 24.39 | 23.20 | 23.33 | 274,671 | -0.45(-1.90%) |
Sep 05, 2023 | 24.82 | 25.15 | 23.31 | 23.78 | 431,517 | -1.24(-4.95%) |
Sep 01, 2023 | 25.66 | 25.99 | 24.92 | 25.02 | 207,783 | -0.57(-2.21%) |
Aug 31, 2023 | 25.54 | 25.59 | 24.68 | 25.59 | 300,267 | -0.03(-0.11%) |
Aug 30, 2023 | 25.87 | 26.54 | 24.96 | 25.61 | 286,223 | -0.30(-1.15%) |
Aug 29, 2023 | 25.42 | 26.95 | 25.30 | 25.91 | 490,857 | +0.39(+1.54%) |
Aug 28, 2023 | 23.94 | 25.65 | 23.77 | 25.52 | 457,938 | +1.80(+7.57%) |
Aug 25, 2023 | 23.23 | 23.88 | 22.80 | 23.72 | 348,206 | +0.65(+2.83%) |
Aug 24, 2023 | 23.40 | 23.82 | 22.98 | 23.07 | 425,214 | +0.32(+1.39%) |
Aug 23, 2023 | 22.32 | 23.18 | 21.98 | 22.75 | 309,810 | +0.54(+2.42%) |
Aug 22, 2023 | 21.36 | 22.34 | 21.11 | 22.22 | 252,018 | +0.96(+4.52%) |
Aug 21, 2023 | 21.45 | 21.51 | 20.88 | 21.26 | 150,062 | -0.41(-1.91%) |
Aug 18, 2023 | 21.34 | 21.80 | 21.00 | 21.67 | 281,018 | +0.14(+0.67%) |
Aug 17, 2023 | 22.26 | 22.46 | 21.43 | 21.52 | 167,654 | -0.55(-2.48%) |
Aug 16, 2023 | 21.66 | 22.80 | 21.39 | 22.07 | 378,230 | +0.13(+0.60%) |
Aug 15, 2023 | 22.04 | 22.98 | 21.84 | 21.94 | 389,934 | -0.23(-1.02%) |
Aug 14, 2023 | 23.46 | 23.76 | 19.77 | 22.17 | 1,384,991 | -1.86(-7.76%) |
Aug 11, 2023 | 24.11 | 24.80 | 23.79 | 24.03 | 317,572 | -0.17(-0.70%) |
Aug 10, 2023 | 23.36 | 24.48 | 23.28 | 24.20 | 432,893 | +0.89(+3.80%) |
Aug 09, 2023 | 23.45 | 23.86 | 23.07 | 23.31 | 207,243 | -0.19(-0.80%) |
Aug 08, 2023 | 22.28 | 24.10 | 22.28 | 23.50 | 264,042 | +0.73(+3.23%) |
Aug 07, 2023 | 22.97 | 23.28 | 22.36 | 22.77 | 201,402 | -0.18(-0.78%) |
Aug 04, 2023 | 22.38 | 23.34 | 22.30 | 22.95 | 103,685 | +0.66(+2.97%) |
Aug 03, 2023 | 22.54 | 22.79 | 22.00 | 22.29 | 139,163 | -0.33(-1.47%) |
Aug 02, 2023 | 23.44 | 23.57 | 22.47 | 22.62 | 176,197 | -1.03(-4.37%) |
Aug 01, 2023 | 23.05 | 23.81 | 22.96 | 23.65 | 405,944 | +0.41(+1.75%) |
Jul 31, 2023 | 23.45 | 23.67 | 22.75 | 23.25 | 154,920 | -0.09(-0.40%) |
Jul 28, 2023 | 23.12 | 23.82 | 22.76 | 23.34 | 227,172 | +0.58(+2.56%) |
Jul 27, 2023 | 24.33 | 24.34 | 22.68 | 22.76 | 246,292 | -1.45(-5.99%) |
Jul 26, 2023 | 24.17 | 24.58 | 23.81 | 24.21 | 192,883 | +0.12(+0.50%) |
Jul 25, 2023 | 23.76 | 24.29 | 23.27 | 24.09 | 159,552 | +0.37(+1.56%) |
Jul 24, 2023 | 24.48 | 25.35 | 23.63 | 23.72 | 365,289 | -0.60(-2.47%) |
Jul 21, 2023 | 23.95 | 24.66 | 23.43 | 24.32 | 268,797 | +0.67(+2.81%) |
Jul 20, 2023 | 23.27 | 23.81 | 22.99 | 23.65 | 126,895 | +0.42(+1.79%) |
Jul 19, 2023 | 23.93 | 24.46 | 22.99 | 23.24 | 298,747 | -0.52(-2.18%) |
Jul 18, 2023 | 23.72 | 24.38 | 23.38 | 23.75 | 262,981 | +0.03(+0.12%) |
Jul 17, 2023 | 22.27 | 24.05 | 22.27 | 23.73 | 466,017 | +1.49(+6.72%) |
Jul 14, 2023 | 23.85 | 23.86 | 22.06 | 22.23 | 482,217 | -1.47(-6.21%) |
Jul 13, 2023 | 22.81 | 23.79 | 22.56 | 23.70 | 307,533 | +0.96(+4.24%) |
Jul 12, 2023 | 22.30 | 23.15 | 22.05 | 22.74 | 318,431 | +0.73(+3.32%) |
Jul 11, 2023 | 21.66 | 22.05 | 21.16 | 22.01 | 387,571 | +0.32(+1.48%) |
Jul 10, 2023 | 22.24 | 22.32 | 21.59 | 21.69 | 313,596 | -0.66(-2.95%) |
Jul 07, 2023 | 21.64 | 22.42 | 21.64 | 22.35 | 380,215 | +0.78(+3.60%) |
Jul 06, 2023 | 23.02 | 23.04 | 21.22 | 21.57 | 326,569 | -1.76(-7.53%) |
Jul 05, 2023 | 23.69 | 23.69 | 22.60 | 23.33 | 454,656 | -0.08(-0.34%) |
Jul 03, 2023 | 23.63 | 24.46 | 23.39 | 23.41 | 159,607 | -0.12(-0.53%) |
Jun 30, 2023 | 24.17 | 24.17 | 23.33 | 23.54 | 421,024 | -0.22(-0.94%) |
Jun 29, 2023 | 23.69 | 24.27 | 23.10 | 23.76 | 279,295 | +0.18(+0.76%) |
Jun 28, 2023 | 23.66 | 24.64 | 23.35 | 23.58 | 443,580 | -0.01(-0.04%) |
Jun 27, 2023 | 24.61 | 24.73 | 22.88 | 23.59 | 478,924 | -0.95(-3.89%) |
Jun 26, 2023 | 24.52 | 24.94 | 23.24 | 24.54 | 881,333 | +1.97(+8.73%) |
Jun 23, 2023 | 22.44 | 23.08 | 21.87 | 22.57 | 686,192 | +0.12(+0.52%) |
Jun 22, 2023 | 23.81 | 23.88 | 22.28 | 22.46 | 773,251 | -1.38(-5.80%) |
Jun 21, 2023 | 23.10 | 24.12 | 23.04 | 23.84 | 788,091 | +0.72(+3.13%) |
Jun 20, 2023 | 22.10 | 23.29 | 21.62 | 23.12 | 642,428 | +1.29(+5.93%) |
Jun 16, 2023 | 20.69 | 22.05 | 20.61 | 21.82 | 424,740 | +1.04(+5.02%) |
Jun 15, 2023 | 20.04 | 21.35 | 20.04 | 20.78 | 726,873 | +4.79(+29.95%) |
May 08, 2023 | 16.19 | 16.51 | 15.98 | 15.99 | 212,471 | +0.12(+0.73%) |
May 05, 2023 | 15.37 | 16.23 | 15.37 | 15.87 | 211,842 | +0.88(+5.89%) |
May 04, 2023 | 15.40 | 15.42 | 14.71 | 14.99 | 176,284 | -0.35(-2.27%) |
May 03, 2023 | 15.53 | 15.62 | 15.22 | 15.34 | 179,954 | -0.15(-0.98%) |
May 02, 2023 | 15.13 | 15.51 | 14.92 | 15.49 | 184,616 | +0.13(+0.87%) |
May 01, 2023 | 15.76 | 15.99 | 14.73 | 15.36 | 186,280 | -0.42(-2.66%) |
Apr 28, 2023 | 15.62 | 15.88 | 15.23 | 15.78 | 159,391 | +0.06(+0.40%) |
Apr 27, 2023 | 16.18 | 16.21 | 15.68 | 15.71 | 134,753 | -0.30(-1.89%) |
Apr 26, 2023 | 16.32 | 16.45 | 15.82 | 16.02 | 175,887 | -0.14(-0.88%) |
Apr 25, 2023 | 16.21 | 16.32 | 15.70 | 16.16 | 187,023 | -0.03(-0.16%) |
Apr 24, 2023 | 16.16 | 16.52 | 15.94 | 16.19 | 126,145 | +0.07(+0.44%) |
Apr 21, 2023 | 16.52 | 16.92 | 16.05 | 16.12 | 145,899 | -0.47(-2.85%) |
Apr 20, 2023 | 16.31 | 16.96 | 16.31 | 16.59 | 181,723 | +0.28(+1.69%) |
Apr 19, 2023 | 17.71 | 17.71 | 16.17 | 16.31 | 581,686 | -1.52(-8.50%) |
Apr 18, 2023 | 18.84 | 18.94 | 17.78 | 17.83 | 327,966 | -1.00(-5.31%) |
Apr 17, 2023 | 18.52 | 19.17 | 18.24 | 18.83 | 219,987 | +0.31(+1.69%) |
Apr 14, 2023 | 17.76 | 18.80 | 17.76 | 18.51 | 400,062 | +0.64(+3.59%) |
Apr 13, 2023 | 17.69 | 18.09 | 17.33 | 17.87 | 252,354 | +0.44(+2.51%) |
Apr 12, 2023 | 16.94 | 17.49 | 16.80 | 17.43 | 314,077 | +0.73(+4.38%) |
Apr 11, 2023 | 16.28 | 16.86 | 16.21 | 16.70 | 249,848 | +0.64(+4.00%) |
Apr 10, 2023 | 15.85 | 16.36 | 15.63 | 16.06 | 210,104 | +0.20(+1.24%) |
Apr 06, 2023 | 16.31 | 16.31 | 15.79 | 15.87 | 58,023 | -0.21(-1.33%) |
Apr 05, 2023 | 15.81 | 16.15 | 15.57 | 16.08 | 142,109 | +0.11(+0.67%) |
Apr 04, 2023 | 16.62 | 16.62 | 15.70 | 15.97 | 105,441 | -0.46(-2.82%) |
Apr 03, 2023 | 15.89 | 16.52 | 15.69 | 16.44 | 166,539 | +0.55(+3.48%) |
Mar 31, 2023 | 16.65 | 16.66 | 15.53 | 15.88 | 204,589 | -0.69(-4.14%) |
Mar 30, 2023 | 16.69 | 16.79 | 16.21 | 16.57 | 97,752 | +0.00(+0.00%) |
Mar 29, 2023 | 16.28 | 16.75 | 16.10 | 16.57 | 175,774 | +0.34(+2.09%) |
Mar 28, 2023 | 16.14 | 16.44 | 15.69 | 16.23 | 175,620 | +0.13(+0.83%) |
Mar 27, 2023 | 15.42 | 16.17 | 15.23 | 16.10 | 167,593 | +0.91(+5.99%) |
Mar 24, 2023 | 15.13 | 15.36 | 14.99 | 15.19 | 66,134 | -0.01(-0.06%) |
Mar 23, 2023 | 15.72 | 16.05 | 15.00 | 15.20 | 166,774 | -0.42(-2.68%) |
Mar 22, 2023 | 16.01 | 16.07 | 15.52 | 15.62 | 124,336 | -0.39(-2.45%) |
Mar 21, 2023 | 15.14 | 16.41 | 15.07 | 16.01 | 308,431 | +1.03(+6.91%) |
Mar 20, 2023 | 15.28 | 15.72 | 14.94 | 14.97 | 106,727 | -0.30(-1.98%) |
Mar 17, 2023 | 15.95 | 15.95 | 15.10 | 15.28 | 154,759 | -0.87(-5.36%) |
Mar 16, 2023 | 14.86 | 16.18 | 14.55 | 16.14 | 389,464 | +1.15(+7.67%) |
Mar 15, 2023 | 15.94 | 16.00 | 14.71 | 14.99 | 397,527 | -1.31(-8.04%) |
Mar 14, 2023 | 16.82 | 17.18 | 16.06 | 16.30 | 185,191 | -0.18(-1.08%) |
Mar 13, 2023 | 16.46 | 17.06 | 15.92 | 16.48 | 276,192 | -0.41(-2.43%) |
Mar 10, 2023 | 17.59 | 17.59 | 16.69 | 16.89 | 392,338 | -0.84(-4.73%) |
Mar 09, 2023 | 18.43 | 18.57 | 17.67 | 17.73 | 222,577 | -0.80(-4.33%) |
Mar 08, 2023 | 17.68 | 18.71 | 17.30 | 18.53 | 179,583 | +0.83(+4.69%) |
Mar 07, 2023 | 18.14 | 18.42 | 17.33 | 17.70 | 146,425 | -0.44(-2.41%) |
Mar 06, 2023 | 17.19 | 18.22 | 16.44 | 18.14 | 247,039 | +0.57(+3.25%) |
Mar 03, 2023 | 17.15 | 17.78 | 17.15 | 17.57 | 195,559 | +0.49(+2.87%) |
Mar 02, 2023 | 18.15 | 18.15 | 17.08 | 17.08 | 406,577 | -1.26(-6.86%) |
Mar 01, 2023 | 18.50 | 18.58 | 18.16 | 18.34 | 99,623 | -0.14(-0.77%) |
Feb 28, 2023 | 18.94 | 19.05 | 18.46 | 18.48 | 179,446 | -0.44(-2.31%) |
Feb 27, 2023 | 18.42 | 19.10 | 18.30 | 18.92 | 199,376 | +0.43(+2.32%) |
Feb 24, 2023 | 18.17 | 18.70 | 17.99 | 18.49 | 110,345 | -0.15(-0.81%) |
Feb 23, 2023 | 18.18 | 18.73 | 18.17 | 18.64 | 177,015 | +0.54(+2.96%) |
Feb 22, 2023 | 18.26 | 18.50 | 17.71 | 18.10 | 129,608 | +0.04(+0.20%) |
Feb 21, 2023 | 17.95 | 18.65 | 17.91 | 18.07 | 138,329 | +0.04(+0.20%) |
Feb 17, 2023 | 18.91 | 18.96 | 17.69 | 18.03 | 286,909 | -1.07(-5.60%) |
Feb 16, 2023 | 19.18 | 19.48 | 18.96 | 19.10 | 249,279 | -0.01(-0.05%) |
Feb 15, 2023 | 19.29 | 19.29 | 18.85 | 19.11 | 141,197 | -0.26(-1.34%) |
Feb 14, 2023 | 19.07 | 19.77 | 19.03 | 19.37 | 207,543 | +0.34(+1.78%) |
Feb 13, 2023 | 18.26 | 19.19 | 18.10 | 19.03 | 237,513 | +0.83(+4.56%) |
Feb 10, 2023 | 17.96 | 18.30 | 17.85 | 18.20 | 138,019 | +0.16(+0.89%) |
Feb 09, 2023 | 18.72 | 18.72 | 17.84 | 18.04 | 181,891 | -0.58(-3.11%) |
Feb 08, 2023 | 18.59 | 18.76 | 18.12 | 18.62 | 197,231 | +0.13(+0.72%) |
Feb 07, 2023 | 18.53 | 18.98 | 18.38 | 18.49 | 162,965 | -0.13(-0.72%) |
Feb 06, 2023 | 18.13 | 18.65 | 17.93 | 18.62 | 264,308 | +0.26(+1.41%) |
Feb 03, 2023 | 19.13 | 19.30 | 18.34 | 18.36 | 358,325 | -1.11(-5.68%) |
Feb 02, 2023 | 19.33 | 19.59 | 18.93 | 19.47 | 194,215 | +0.26(+1.35%) |