Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.95 | 11.00 | 10.70 | 10.71 | 815,254 | -0.20(-1.83%) |
Jan 30, 2024 | 10.93 | 11.05 | 10.81 | 10.91 | 502,729 | -0.10(-0.91%) |
Jan 29, 2024 | 10.95 | 11.02 | 10.77 | 11.01 | 508,234 | +0.06(+0.55%) |
Jan 26, 2024 | 11.12 | 11.32 | 10.88 | 10.95 | 599,124 | -0.04(-0.36%) |
Jan 25, 2024 | 10.59 | 11.01 | 10.59 | 10.99 | 939,365 | +0.44(+4.17%) |
Jan 24, 2024 | 10.68 | 10.68 | 10.46 | 10.55 | 974,793 | -0.06(-0.57%) |
Jan 23, 2024 | 10.45 | 10.76 | 10.43 | 10.61 | 810,327 | +0.36(+3.51%) |
Jan 22, 2024 | 10.07 | 10.31 | 9.950 | 10.25 | 874,047 | +0.19(+1.89%) |
Jan 19, 2024 | 10.72 | 10.86 | 9.900 | 10.06 | 1,102,124 | -0.63(-5.89%) |
Jan 18, 2024 | 10.71 | 10.78 | 10.37 | 10.69 | 1,173,184 | -0.07(-0.65%) |
Jan 17, 2024 | 10.85 | 10.89 | 10.48 | 10.76 | 809,889 | -0.30(-2.71%) |
Jan 16, 2024 | 11.05 | 11.08 | 10.89 | 11.06 | 1,011,953 | -0.12(-1.07%) |
Jan 12, 2024 | 11.23 | 11.45 | 11.05 | 11.18 | 535,509 | +0.08(+0.72%) |
Jan 11, 2024 | 11.14 | 11.14 | 10.78 | 11.10 | 1,167,965 | -0.11(-0.98%) |
Jan 10, 2024 | 10.98 | 11.35 | 10.85 | 11.21 | 1,208,194 | +0.26(+2.37%) |
Jan 09, 2024 | 10.94 | 11.02 | 10.77 | 10.95 | 1,117,471 | -0.10(-0.90%) |
Jan 08, 2024 | 10.81 | 11.11 | 10.74 | 11.05 | 678,427 | +0.26(+2.41%) |
Jan 05, 2024 | 10.62 | 10.88 | 10.47 | 10.79 | 1,237,741 | +0.07(+0.65%) |
Jan 04, 2024 | 10.76 | 10.77 | 10.53 | 10.72 | 872,673 | +0.01(+0.09%) |
Jan 03, 2024 | 11.31 | 11.31 | 10.65 | 10.71 | 987,478 | -0.61(-5.39%) |
Jan 02, 2024 | 10.89 | 11.66 | 10.88 | 11.32 | 699,060 | +0.37(+3.38%) |
Dec 29, 2023 | 11.18 | 11.18 | 10.87 | 10.95 | 606,465 | -0.14(-1.26%) |
Dec 28, 2023 | 10.84 | 11.14 | 10.84 | 11.09 | 552,809 | +0.25(+2.31%) |
Dec 27, 2023 | 10.73 | 10.86 | 10.58 | 10.84 | 403,855 | +0.15(+1.40%) |
Dec 26, 2023 | 10.51 | 10.78 | 10.40 | 10.69 | 583,854 | +0.17(+1.62%) |
Dec 22, 2023 | 10.46 | 10.73 | 10.38 | 10.52 | 633,512 | +0.15(+1.45%) |
Dec 21, 2023 | 10.48 | 10.56 | 10.22 | 10.37 | 696,263 | -0.05(-0.48%) |
Dec 20, 2023 | 10.75 | 10.83 | 10.40 | 10.42 | 708,448 | -0.39(-3.61%) |
Dec 19, 2023 | 10.59 | 10.82 | 10.56 | 10.81 | 956,004 | +0.27(+2.56%) |
Dec 18, 2023 | 10.67 | 11.00 | 10.35 | 10.54 | 978,042 | -0.13(-1.22%) |
Dec 15, 2023 | 10.77 | 10.90 | 10.62 | 10.67 | 2,013,669 | +0.03(+0.28%) |
Dec 14, 2023 | 11.20 | 11.36 | 10.63 | 10.64 | 1,210,625 | -0.30(-2.74%) |
Dec 13, 2023 | 10.49 | 11.06 | 10.32 | 10.94 | 945,869 | +0.47(+4.49%) |
Dec 12, 2023 | 9.980 | 10.65 | 9.910 | 10.47 | 1,165,877 | +0.51(+5.12%) |
Dec 11, 2023 | 10.08 | 10.14 | 9.840 | 9.960 | 1,483,490 | -0.10(-0.99%) |
Dec 08, 2023 | 10.79 | 10.83 | 10.05 | 10.06 | 862,602 | -0.74(-6.85%) |
Dec 07, 2023 | 10.74 | 10.89 | 10.53 | 10.80 | 1,278,256 | +0.10(+0.93%) |
Dec 06, 2023 | 10.77 | 10.99 | 10.69 | 10.70 | 876,509 | -0.05(-0.47%) |
Dec 05, 2023 | 11.03 | 11.10 | 10.74 | 10.75 | 476,095 | -0.25(-2.27%) |
Dec 04, 2023 | 10.84 | 11.04 | 10.82 | 11.00 | 867,496 | +0.16(+1.48%) |
Dec 01, 2023 | 10.52 | 10.85 | 10.43 | 10.84 | 1,195,061 | +0.27(+2.55%) |
Nov 30, 2023 | 10.52 | 10.60 | 10.32 | 10.57 | 1,061,148 | +0.12(+1.15%) |
Nov 29, 2023 | 10.89 | 10.90 | 10.41 | 10.45 | 865,492 | -0.32(-2.97%) |
Nov 28, 2023 | 10.77 | 10.89 | 10.61 | 10.77 | 1,295,356 | +0.00(+0.00%) |
Nov 27, 2023 | 10.93 | 10.95 | 10.62 | 10.77 | 796,788 | -0.26(-2.36%) |
Nov 24, 2023 | 10.92 | 11.21 | 10.92 | 11.03 | 565,862 | +0.12(+1.10%) |
Nov 22, 2023 | 10.87 | 11.04 | 10.77 | 10.91 | 715,569 | +0.13(+1.21%) |
Nov 21, 2023 | 11.03 | 11.05 | 10.78 | 10.78 | 791,090 | -0.31(-2.80%) |
Nov 20, 2023 | 11.16 | 11.20 | 10.96 | 11.09 | 739,923 | -0.10(-0.89%) |
Nov 17, 2023 | 11.26 | 11.26 | 11.00 | 11.19 | 1,095,569 | +0.12(+1.08%) |
Nov 16, 2023 | 11.32 | 11.49 | 11.02 | 11.07 | 889,713 | -0.20(-1.77%) |
Nov 15, 2023 | 11.76 | 11.97 | 11.17 | 11.27 | 3,282,135 | -0.42(-3.59%) |
Nov 14, 2023 | 11.64 | 11.81 | 11.54 | 11.69 | 2,118,617 | +0.64(+5.79%) |
Nov 13, 2023 | 11.02 | 11.16 | 10.98 | 11.05 | 1,072,310 | -0.11(-0.99%) |
Nov 10, 2023 | 11.35 | 11.62 | 10.98 | 11.16 | 2,059,643 | +0.28(+2.57%) |
Nov 09, 2023 | 11.05 | 11.26 | 10.85 | 10.88 | 1,465,064 | -0.01(-0.09%) |
Nov 08, 2023 | 11.82 | 11.82 | 10.88 | 10.89 | 1,376,822 | -0.93(-7.87%) |
Nov 07, 2023 | 11.58 | 12.49 | 11.21 | 11.82 | 1,649,620 | +0.24(+2.07%) |
Nov 06, 2023 | 11.56 | 11.74 | 11.44 | 11.58 | 1,642,550 | -0.03(-0.26%) |
Nov 03, 2023 | 11.88 | 12.06 | 11.58 | 11.61 | 1,394,767 | -0.04(-0.34%) |
Nov 02, 2023 | 11.26 | 11.76 | 11.26 | 11.65 | 900,701 | +0.62(+5.62%) |
Nov 01, 2023 | 11.05 | 11.16 | 10.95 | 11.03 | 860,046 | -0.02(-0.18%) |
Oct 31, 2023 | 11.08 | 11.19 | 11.04 | 11.05 | 757,794 | +0.01(+0.09%) |
Oct 30, 2023 | 11.02 | 11.20 | 10.95 | 11.04 | 769,269 | +0.14(+1.28%) |
Oct 27, 2023 | 11.30 | 11.33 | 10.88 | 10.90 | 796,288 | -0.36(-3.20%) |
Oct 26, 2023 | 11.22 | 11.52 | 11.14 | 11.26 | 863,269 | +0.11(+0.99%) |
Oct 25, 2023 | 11.19 | 11.24 | 10.95 | 11.15 | 885,693 | -0.15(-1.33%) |
Oct 24, 2023 | 10.83 | 11.32 | 10.80 | 11.30 | 1,074,234 | +0.63(+5.90%) |
Oct 23, 2023 | 10.59 | 10.90 | 10.55 | 10.67 | 1,023,904 | +0.01(+0.09%) |
Oct 20, 2023 | 10.86 | 10.93 | 10.65 | 10.66 | 1,219,331 | -0.16(-1.48%) |
Oct 19, 2023 | 10.88 | 11.06 | 10.77 | 10.82 | 796,516 | -0.10(-0.92%) |
Oct 18, 2023 | 10.97 | 11.06 | 10.83 | 10.92 | 777,611 | -0.10(-0.91%) |
Oct 17, 2023 | 10.53 | 11.05 | 10.53 | 11.02 | 874,649 | +0.38(+3.57%) |
Oct 16, 2023 | 10.35 | 10.78 | 10.29 | 10.64 | 841,532 | +0.34(+3.30%) |
Oct 13, 2023 | 10.31 | 10.43 | 10.15 | 10.30 | 1,046,412 | +0.05(+0.49%) |
Oct 12, 2023 | 10.47 | 10.47 | 10.04 | 10.25 | 661,276 | -0.19(-1.82%) |
Oct 11, 2023 | 10.67 | 10.76 | 10.27 | 10.44 | 939,376 | -0.11(-1.04%) |
Oct 10, 2023 | 10.35 | 10.62 | 10.35 | 10.55 | 687,125 | +0.20(+1.93%) |
Oct 09, 2023 | 9.900 | 10.39 | 9.900 | 10.35 | 722,618 | +0.37(+3.71%) |
Oct 06, 2023 | 9.970 | 10.10 | 9.700 | 9.980 | 852,622 | -0.10(-0.99%) |
Oct 05, 2023 | 10.16 | 10.41 | 10.05 | 10.08 | 968,975 | -0.08(-0.79%) |
Oct 04, 2023 | 10.16 | 10.23 | 9.930 | 10.16 | 1,054,891 | +0.00(+0.00%) |
Oct 03, 2023 | 10.14 | 10.36 | 10.04 | 10.16 | 952,773 | -0.08(-0.78%) |
Oct 02, 2023 | 10.33 | 10.40 | 10.04 | 10.24 | 982,369 | -0.13(-1.25%) |
Sep 29, 2023 | 10.13 | 10.53 | 10.04 | 10.37 | 1,361,349 | +0.42(+4.22%) |
Sep 28, 2023 | 10.00 | 10.26 | 9.790 | 9.950 | 1,687,543 | -0.05(-0.50%) |
Sep 27, 2023 | 10.03 | 10.15 | 9.700 | 10.00 | 1,161,554 | +0.03(+0.30%) |
Sep 26, 2023 | 9.970 | 10.21 | 9.945 | 9.970 | 1,220,159 | -0.13(-1.29%) |
Sep 25, 2023 | 10.06 | 10.16 | 9.995 | 10.10 | 1,004,828 | -0.06(-0.59%) |
Sep 22, 2023 | 10.57 | 10.64 | 10.13 | 10.16 | 992,352 | -0.43(-4.06%) |
Sep 21, 2023 | 10.58 | 10.86 | 10.58 | 10.59 | 1,240,591 | -0.08(-0.75%) |
Sep 20, 2023 | 10.52 | 11.02 | 10.45 | 10.67 | 1,747,236 | +0.95(+9.77%) |
Sep 19, 2023 | 9.430 | 9.900 | 9.410 | 9.720 | 1,290,413 | +0.09(+0.93%) |
Sep 18, 2023 | 10.01 | 10.11 | 9.620 | 9.630 | 884,498 | -0.36(-3.60%) |
Sep 15, 2023 | 10.21 | 10.28 | 9.800 | 9.990 | 2,720,134 | -0.26(-2.54%) |
Sep 14, 2023 | 10.36 | 10.48 | 10.19 | 10.25 | 1,487,386 | -0.18(-1.73%) |
Sep 13, 2023 | 9.910 | 10.77 | 9.800 | 10.43 | 2,090,042 | +0.65(+6.65%) |
Sep 12, 2023 | 9.930 | 9.930 | 9.540 | 9.780 | 1,324,006 | -0.15(-1.51%) |
Sep 11, 2023 | 9.670 | 9.955 | 9.665 | 9.930 | 1,071,860 | +0.34(+3.55%) |
Sep 08, 2023 | 9.680 | 9.700 | 9.360 | 9.590 | 947,072 | -0.10(-1.03%) |
Sep 07, 2023 | 9.660 | 9.820 | 9.541 | 9.690 | 857,153 | +0.00(+0.00%) |
Sep 06, 2023 | 9.880 | 9.920 | 9.570 | 9.690 | 808,669 | -0.19(-1.92%) |
Sep 05, 2023 | 10.42 | 10.42 | 9.865 | 9.880 | 1,046,994 | -0.55(-5.27%) |
Sep 01, 2023 | 10.62 | 10.89 | 10.43 | 10.43 | 831,076 | -0.16(-1.51%) |
Aug 31, 2023 | 10.97 | 11.04 | 10.57 | 10.59 | 1,092,622 | -0.34(-3.11%) |
Aug 30, 2023 | 11.01 | 11.19 | 10.91 | 10.93 | 1,130,257 | -0.12(-1.09%) |
Aug 29, 2023 | 11.22 | 11.35 | 10.98 | 11.05 | 1,042,884 | -0.05(-0.45%) |
Aug 28, 2023 | 11.79 | 12.00 | 11.00 | 11.10 | 1,197,229 | -0.76(-6.41%) |
Aug 25, 2023 | 12.06 | 12.12 | 11.57 | 11.86 | 1,218,430 | -0.16(-1.33%) |
Aug 24, 2023 | 11.10 | 12.76 | 11.00 | 12.02 | 1,454,106 | -0.14(-1.15%) |
Aug 23, 2023 | 12.00 | 12.18 | 11.81 | 12.16 | 1,064,415 | +0.23(+1.93%) |
Aug 22, 2023 | 12.17 | 12.23 | 11.81 | 11.93 | 783,152 | -0.24(-1.97%) |
Aug 21, 2023 | 12.33 | 12.33 | 12.08 | 12.17 | 640,099 | -0.16(-1.30%) |
Aug 18, 2023 | 11.95 | 12.36 | 11.92 | 12.33 | 665,639 | +0.28(+2.32%) |
Aug 17, 2023 | 11.85 | 12.07 | 11.82 | 12.05 | 538,146 | +0.22(+1.86%) |
Aug 16, 2023 | 11.88 | 11.96 | 11.74 | 11.83 | 521,083 | -0.05(-0.42%) |
Aug 15, 2023 | 12.00 | 12.00 | 11.80 | 11.88 | 487,608 | -0.15(-1.25%) |
Aug 14, 2023 | 12.17 | 12.21 | 11.94 | 12.03 | 864,330 | -0.17(-1.39%) |
Aug 11, 2023 | 11.60 | 12.20 | 11.53 | 12.20 | 799,386 | +0.53(+4.54%) |
Aug 10, 2023 | 11.52 | 11.79 | 11.52 | 11.67 | 843,960 | +0.17(+1.48%) |
Aug 09, 2023 | 11.26 | 11.64 | 11.16 | 11.50 | 892,471 | +0.30(+2.68%) |
Aug 08, 2023 | 11.49 | 11.49 | 10.98 | 11.20 | 890,788 | -0.41(-3.53%) |
Aug 07, 2023 | 11.89 | 11.89 | 11.56 | 11.61 | 574,886 | -0.26(-2.19%) |
Aug 04, 2023 | 11.86 | 12.12 | 11.82 | 11.87 | 525,080 | +0.08(+0.68%) |
Aug 03, 2023 | 11.57 | 11.82 | 11.28 | 11.79 | 929,903 | +0.20(+1.73%) |
Aug 02, 2023 | 11.85 | 11.90 | 11.50 | 11.59 | 1,079,711 | -0.39(-3.26%) |
Aug 01, 2023 | 12.67 | 12.73 | 11.97 | 11.98 | 843,337 | -0.69(-5.45%) |
Jul 31, 2023 | 12.79 | 12.91 | 12.47 | 12.67 | 808,248 | -0.08(-0.63%) |
Jul 28, 2023 | 12.89 | 12.99 | 12.64 | 12.75 | 880,985 | +0.00(+0.00%) |
Jul 27, 2023 | 13.15 | 13.23 | 12.67 | 12.75 | 907,964 | -0.35(-2.67%) |
Jul 26, 2023 | 12.93 | 13.23 | 12.92 | 13.10 | 659,478 | +0.20(+1.55%) |
Jul 25, 2023 | 12.99 | 13.10 | 12.88 | 12.90 | 695,759 | -0.09(-0.69%) |
Jul 24, 2023 | 12.86 | 13.06 | 12.81 | 12.99 | 752,223 | +0.14(+1.09%) |
Jul 21, 2023 | 12.87 | 12.99 | 12.69 | 12.85 | 670,545 | +0.03(+0.23%) |
Jul 20, 2023 | 13.00 | 13.00 | 12.51 | 12.82 | 1,068,318 | -0.30(-2.29%) |
Jul 19, 2023 | 13.00 | 13.19 | 12.95 | 13.12 | 739,505 | +0.28(+2.18%) |
Jul 18, 2023 | 12.74 | 13.18 | 12.74 | 12.84 | 648,642 | +0.13(+1.02%) |
Jul 17, 2023 | 12.80 | 12.86 | 12.58 | 12.71 | 747,557 | -0.10(-0.78%) |
Jul 14, 2023 | 13.16 | 13.18 | 12.75 | 12.81 | 752,461 | -0.37(-2.81%) |
Jul 13, 2023 | 13.06 | 13.23 | 12.97 | 13.18 | 570,093 | +0.14(+1.07%) |
Jul 12, 2023 | 13.16 | 13.19 | 12.79 | 13.04 | 686,872 | +0.05(+0.38%) |
Jul 11, 2023 | 12.85 | 13.02 | 12.74 | 12.99 | 787,814 | +0.20(+1.56%) |
Jul 10, 2023 | 12.88 | 13.08 | 12.75 | 12.79 | 639,017 | -0.09(-0.70%) |
Jul 07, 2023 | 12.88 | 13.05 | 12.82 | 12.88 | 605,239 | +0.03(+0.23%) |
Jul 06, 2023 | 12.56 | 12.86 | 12.49 | 12.85 | 910,423 | +0.11(+0.86%) |
Jul 05, 2023 | 12.95 | 12.95 | 12.59 | 12.74 | 821,009 | -0.26(-2.00%) |
Jul 03, 2023 | 12.54 | 13.04 | 12.53 | 13.00 | 442,098 | +0.49(+3.92%) |
Jun 30, 2023 | 12.72 | 12.75 | 12.50 | 12.51 | 731,906 | -0.12(-0.95%) |
Jun 29, 2023 | 12.49 | 12.67 | 12.46 | 12.63 | 851,753 | +0.08(+0.64%) |
Jun 28, 2023 | 12.30 | 12.56 | 12.04 | 12.55 | 1,106,366 | +0.14(+1.13%) |
Jun 27, 2023 | 12.53 | 12.70 | 12.36 | 12.41 | 1,118,255 | -0.09(-0.72%) |
Jun 26, 2023 | 12.58 | 12.71 | 12.45 | 12.50 | 1,184,262 | -0.08(-0.64%) |
Jun 23, 2023 | 12.01 | 12.86 | 11.99 | 12.58 | 2,682,151 | +0.64(+5.36%) |
Jun 22, 2023 | 12.27 | 12.29 | 11.91 | 11.94 | 1,534,785 | -0.31(-2.53%) |
Jun 21, 2023 | 12.01 | 12.36 | 11.89 | 12.25 | 2,328,459 | +0.17(+1.41%) |
Jun 20, 2023 | 12.29 | 12.38 | 12.00 | 12.08 | 1,500,040 | -0.21(-1.71%) |
Jun 16, 2023 | 12.57 | 12.58 | 12.08 | 12.29 | 2,490,202 | -0.16(-1.29%) |
Jun 15, 2023 | 12.09 | 12.45 | 11.97 | 12.45 | 1,158,975 | -5.16(-29.30%) |
May 08, 2023 | 17.53 | 17.64 | 17.31 | 17.61 | 576,453 | +0.00(+0.00%) |
May 05, 2023 | 17.16 | 17.73 | 17.16 | 17.61 | 613,519 | +0.66(+3.89%) |
May 04, 2023 | 17.30 | 17.30 | 16.89 | 16.95 | 593,146 | -0.39(-2.25%) |
May 03, 2023 | 17.57 | 17.82 | 17.31 | 17.34 | 575,494 | -0.11(-0.63%) |
May 02, 2023 | 17.83 | 17.83 | 17.08 | 17.45 | 744,540 | -0.52(-2.89%) |
May 01, 2023 | 17.86 | 18.25 | 17.82 | 17.97 | 458,711 | +0.04(+0.22%) |
Apr 28, 2023 | 17.67 | 18.09 | 17.54 | 17.93 | 558,051 | +0.30(+1.70%) |
Apr 27, 2023 | 17.33 | 17.65 | 17.22 | 17.63 | 349,033 | +0.39(+2.26%) |
Apr 26, 2023 | 17.16 | 17.33 | 17.06 | 17.24 | 496,032 | -0.01(-0.06%) |
Apr 25, 2023 | 17.21 | 17.56 | 17.20 | 17.25 | 397,227 | -0.15(-0.86%) |
Apr 24, 2023 | 17.68 | 17.80 | 17.34 | 17.40 | 375,124 | -0.31(-1.75%) |
Apr 21, 2023 | 17.64 | 17.74 | 17.37 | 17.71 | 419,307 | +0.18(+1.03%) |
Apr 20, 2023 | 17.57 | 17.64 | 17.36 | 17.53 | 422,683 | -0.15(-0.88%) |
Apr 19, 2023 | 17.40 | 17.71 | 17.35 | 17.68 | 462,615 | +0.24(+1.40%) |
Apr 18, 2023 | 17.65 | 17.71 | 17.22 | 17.44 | 523,869 | -0.17(-0.97%) |
Apr 17, 2023 | 17.98 | 18.05 | 17.59 | 17.61 | 550,008 | -0.41(-2.28%) |
Apr 14, 2023 | 18.29 | 18.32 | 17.80 | 18.02 | 1,098,628 | -0.19(-1.04%) |
Apr 13, 2023 | 17.98 | 18.23 | 17.91 | 18.21 | 561,598 | +0.34(+1.90%) |
Apr 12, 2023 | 18.00 | 18.00 | 17.75 | 17.87 | 807,893 | +0.01(+0.06%) |
Apr 11, 2023 | 17.34 | 17.95 | 17.34 | 17.86 | 708,172 | +0.60(+3.48%) |
Apr 10, 2023 | 17.03 | 17.32 | 16.83 | 17.26 | 536,659 | +0.21(+1.23%) |
Apr 06, 2023 | 17.08 | 17.26 | 16.95 | 17.05 | 513,459 | +0.09(+0.53%) |
Apr 05, 2023 | 17.43 | 17.43 | 16.93 | 16.96 | 886,740 | -0.56(-3.20%) |
Apr 04, 2023 | 17.15 | 17.53 | 17.06 | 17.52 | 926,585 | +0.37(+2.16%) |
Apr 03, 2023 | 17.15 | 17.25 | 16.93 | 17.15 | 732,638 | +0.00(+0.00%) |
Mar 31, 2023 | 16.75 | 17.26 | 16.73 | 17.15 | 824,602 | +0.54(+3.25%) |
Mar 30, 2023 | 16.54 | 16.86 | 16.52 | 16.61 | 991,444 | +0.26(+1.59%) |
Mar 29, 2023 | 16.45 | 16.45 | 16.14 | 16.35 | 2,138,175 | +0.10(+0.62%) |
Mar 28, 2023 | 16.62 | 16.85 | 16.16 | 16.25 | 1,929,126 | -0.40(-2.40%) |
Mar 27, 2023 | 16.66 | 16.83 | 16.57 | 16.65 | 388,805 | +0.13(+0.79%) |
Mar 24, 2023 | 16.03 | 16.52 | 15.99 | 16.52 | 571,572 | +0.45(+2.80%) |
Mar 23, 2023 | 16.24 | 16.37 | 15.99 | 16.07 | 468,296 | -0.08(-0.50%) |
Mar 22, 2023 | 16.43 | 16.70 | 16.15 | 16.15 | 609,231 | -0.31(-1.88%) |
Mar 21, 2023 | 17.01 | 17.23 | 16.38 | 16.46 | 1,111,510 | -0.34(-2.02%) |
Mar 20, 2023 | 16.88 | 17.19 | 16.62 | 16.80 | 592,640 | +0.05(+0.30%) |
Mar 17, 2023 | 17.01 | 17.04 | 16.74 | 16.75 | 1,731,806 | -0.38(-2.22%) |
Mar 16, 2023 | 17.02 | 17.33 | 16.72 | 17.13 | 734,424 | -0.06(-0.35%) |
Mar 15, 2023 | 16.60 | 17.21 | 16.52 | 17.19 | 777,135 | +0.22(+1.30%) |
Mar 14, 2023 | 17.32 | 17.68 | 16.73 | 16.97 | 922,522 | +0.10(+0.59%) |
Mar 13, 2023 | 16.55 | 17.05 | 16.36 | 16.87 | 718,792 | +0.11(+0.66%) |
Mar 10, 2023 | 16.91 | 16.96 | 16.55 | 16.76 | 762,607 | -0.24(-1.41%) |
Mar 09, 2023 | 17.08 | 17.38 | 16.93 | 17.00 | 903,264 | -0.10(-0.58%) |
Mar 08, 2023 | 16.47 | 17.19 | 16.41 | 17.10 | 695,342 | +0.10(+0.59%) |
Mar 07, 2023 | 17.44 | 17.52 | 16.94 | 17.00 | 822,283 | -0.48(-2.75%) |
Mar 06, 2023 | 18.07 | 18.12 | 17.27 | 17.48 | 903,570 | -0.63(-3.48%) |
Mar 03, 2023 | 18.18 | 18.21 | 17.90 | 18.11 | 604,055 | +0.08(+0.44%) |
Mar 02, 2023 | 17.83 | 18.05 | 17.71 | 18.03 | 501,884 | +0.07(+0.39%) |
Mar 01, 2023 | 17.78 | 17.96 | 17.53 | 17.96 | 668,986 | +0.13(+0.73%) |
Feb 28, 2023 | 17.76 | 18.08 | 17.65 | 17.83 | 676,964 | +0.00(+0.00%) |
Feb 27, 2023 | 18.21 | 18.27 | 17.73 | 17.83 | 639,134 | -0.14(-0.78%) |
Feb 24, 2023 | 18.18 | 18.28 | 17.91 | 17.97 | 732,532 | -0.51(-2.76%) |
Feb 23, 2023 | 18.38 | 18.90 | 18.15 | 18.48 | 624,023 | -0.09(-0.48%) |
Feb 22, 2023 | 18.37 | 18.88 | 18.37 | 18.57 | 747,605 | +0.22(+1.20%) |
Feb 21, 2023 | 18.78 | 18.89 | 17.88 | 18.35 | 1,131,110 | -0.77(-4.03%) |
Feb 17, 2023 | 18.55 | 19.16 | 18.35 | 19.12 | 912,611 | +0.70(+3.80%) |
Feb 16, 2023 | 18.47 | 18.68 | 18.24 | 18.42 | 523,642 | -0.42(-2.23%) |
Feb 15, 2023 | 18.40 | 19.00 | 18.25 | 18.84 | 677,453 | +0.27(+1.45%) |
Feb 14, 2023 | 18.88 | 19.13 | 18.43 | 18.57 | 743,681 | -0.40(-2.11%) |
Feb 13, 2023 | 18.46 | 19.07 | 18.21 | 18.97 | 751,107 | +0.54(+2.93%) |
Feb 10, 2023 | 18.54 | 18.65 | 18.16 | 18.43 | 1,089,314 | -0.34(-1.79%) |
Feb 09, 2023 | 19.41 | 19.41 | 18.59 | 18.77 | 953,292 | -0.25(-1.34%) |
Feb 08, 2023 | 19.44 | 20.28 | 18.95 | 19.02 | 2,084,387 | -2.18(-10.28%) |
Feb 07, 2023 | 20.82 | 21.34 | 20.06 | 21.20 | 1,260,503 | +0.06(+0.28%) |
Feb 06, 2023 | 21.35 | 21.57 | 20.93 | 21.14 | 1,466,708 | -0.44(-2.04%) |
Feb 03, 2023 | 21.84 | 21.93 | 21.21 | 21.58 | 1,208,052 | -0.44(-2.00%) |
Feb 02, 2023 | 21.32 | 22.14 | 21.25 | 22.02 | 1,713,615 | +0.85(+4.02%) |