Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.84 | 13.84 | 13.73 | 13.73 | 610 | -0.36(-2.56%) |
Jan 30, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 832 | +0.39(+2.85%) |
Jan 29, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 332 | +0.61(+4.66%) |
Jan 25, 2024 | 13.09 | 239 | -0.02(-0.15%) | |||
Jan 24, 2024 | 13.10 | 13.21 | 12.89 | 13.11 | 3,123 | -0.10(-0.76%) |
Jan 22, 2024 | 13.21 | 178 | -0.39(-2.87%) | |||
Jan 19, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 245 | +0.10(+0.74%) |
Jan 18, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 481 | +0.20(+1.50%) |
Jan 17, 2024 | 13.41 | 13.43 | 13.30 | 13.30 | 478 | +0.11(+0.83%) |
Jan 16, 2024 | 13.46 | 13.46 | 13.00 | 13.19 | 1,622 | -0.36(-2.66%) |
Jan 12, 2024 | 13.43 | 13.90 | 13.21 | 13.55 | 1,267 | +0.05(+0.37%) |
Jan 11, 2024 | 13.79 | 13.79 | 13.20 | 13.50 | 2,371 | -0.10(-0.74%) |
Jan 10, 2024 | 14.10 | 14.10 | 13.60 | 13.60 | 1,452 | +0.00(+0.00%) |
Jan 09, 2024 | 14.60 | 14.60 | 13.58 | 13.60 | 3,946 | +0.11(+0.82%) |
Jan 08, 2024 | 13.23 | 13.80 | 12.86 | 13.49 | 4,791 | +0.41(+3.13%) |
Jan 05, 2024 | 13.00 | 13.40 | 12.66 | 13.08 | 8,917 | -0.68(-4.94%) |
Jan 04, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 436 | +0.21(+1.55%) |
Jan 02, 2024 | 13.55 | 525 | -0.53(-3.76%) | |||
Dec 29, 2023 | 13.80 | 15.30 | 13.80 | 14.08 | 4,518 | +0.10(+0.72%) |
Dec 28, 2023 | 14.18 | 14.20 | 13.95 | 13.98 | 3,234 | +0.04(+0.29%) |
Dec 27, 2023 | 13.94 | 14.07 | 13.94 | 13.94 | 5,442 | +0.24(+1.75%) |
Dec 26, 2023 | 13.74 | 13.74 | 13.70 | 13.70 | 266 | -0.07(-0.51%) |
Dec 22, 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 528 | +0.19(+1.40%) |
Dec 21, 2023 | 14.00 | 14.00 | 13.30 | 13.58 | 1,961 | -0.04(-0.29%) |
Dec 20, 2023 | 14.49 | 14.49 | 13.33 | 13.62 | 2,848 | -0.88(-6.07%) |
Dec 19, 2023 | 13.90 | 14.51 | 13.70 | 14.50 | 2,847 | +0.92(+6.77%) |
Dec 18, 2023 | 13.89 | 13.95 | 13.06 | 13.58 | 2,137 | -0.02(-0.15%) |
Dec 14, 2023 | 13.60 | 369 | +0.00(+0.00%) | |||
Dec 13, 2023 | 13.86 | 14.21 | 12.70 | 13.60 | 2,792 | -0.05(-0.37%) |
Dec 12, 2023 | 13.80 | 13.80 | 13.01 | 13.65 | 2,725 | +0.16(+1.19%) |
Dec 11, 2023 | 13.38 | 13.62 | 12.50 | 13.49 | 2,748 | +0.36(+2.74%) |
Dec 08, 2023 | 13.07 | 13.16 | 13.00 | 13.13 | 1,594 | +0.18(+1.39%) |
Dec 07, 2023 | 13.26 | 13.40 | 12.62 | 12.95 | 1,770 | -0.30(-2.26%) |
Dec 06, 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 627 | +0.15(+1.15%) |
Dec 05, 2023 | 13.71 | 13.71 | 12.81 | 13.10 | 2,293 | -0.18(-1.36%) |
Dec 04, 2023 | 13.02 | 13.85 | 12.50 | 13.28 | 5,442 | +0.45(+3.51%) |
Dec 01, 2023 | 13.30 | 13.65 | 12.83 | 12.83 | 1,289 | -0.07(-0.54%) |
Nov 30, 2023 | 12.79 | 13.08 | 12.50 | 12.90 | 1,552 | -0.69(-5.08%) |
Nov 29, 2023 | 14.30 | 14.30 | 12.55 | 13.59 | 5,180 | -0.06(-0.44%) |
Nov 28, 2023 | 13.95 | 13.95 | 12.60 | 13.65 | 1,094 | +0.65(+5.00%) |
Nov 27, 2023 | 14.00 | 14.31 | 12.80 | 13.00 | 6,368 | -1.43(-9.91%) |
Nov 24, 2023 | 13.93 | 14.43 | 13.92 | 14.43 | 867 | +0.70(+5.10%) |
Nov 22, 2023 | 13.43 | 14.27 | 12.80 | 13.73 | 15,541 | +1.03(+8.11%) |
Nov 21, 2023 | 10.58 | 12.70 | 10.55 | 12.70 | 5,739 | +2.15(+20.38%) |
Nov 20, 2023 | 10.59 | 10.88 | 10.50 | 10.55 | 6,505 | +0.55(+5.50%) |
Nov 17, 2023 | 10.60 | 10.60 | 10.00 | 10.00 | 616 | -0.01(-0.09%) |
Nov 16, 2023 | 10.50 | 10.50 | 10.01 | 10.01 | 686 | +0.10(+1.00%) |
Nov 15, 2023 | 9.940 | 10.89 | 9.680 | 9.910 | 8,802 | +0.46(+4.92%) |
Nov 14, 2023 | 10.38 | 10.48 | 9.445 | 9.445 | 2,676 | -0.17(-1.82%) |
Nov 13, 2023 | 9.250 | 10.18 | 9.250 | 9.620 | 1,626 | -0.51(-5.03%) |
Nov 10, 2023 | 11.00 | 11.50 | 10.13 | 10.13 | 5,472 | -0.64(-5.94%) |
Nov 09, 2023 | 11.99 | 12.94 | 10.77 | 10.77 | 18,299 | -0.73(-6.35%) |
Nov 08, 2023 | 13.20 | 13.21 | 11.21 | 11.50 | 9,810 | -1.10(-8.73%) |
Nov 07, 2023 | 12.58 | 12.60 | 11.78 | 12.60 | 10,978 | -0.25(-1.95%) |
Nov 06, 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 729 | +0.25(+1.98%) |
Nov 03, 2023 | 12.98 | 13.40 | 12.60 | 12.60 | 1,013 | +0.08(+0.64%) |
Nov 02, 2023 | 13.00 | 14.40 | 12.52 | 12.52 | 2,732 | +0.02(+0.16%) |
Nov 01, 2023 | 12.80 | 13.10 | 12.50 | 12.50 | 7,584 | -0.30(-2.34%) |
Oct 31, 2023 | 13.50 | 14.00 | 12.80 | 12.80 | 15,582 | -0.21(-1.61%) |
Oct 30, 2023 | 13.01 | 13.01 | 13.01 | 13.01 | 214 | -0.53(-3.91%) |
Oct 27, 2023 | 13.30 | 14.40 | 13.30 | 13.54 | 580 | -0.86(-5.97%) |
Oct 26, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 463 | +0.78(+5.73%) |
Oct 24, 2023 | 13.62 | 262 | +0.07(+0.52%) | |||
Oct 23, 2023 | 14.60 | 14.60 | 13.50 | 13.55 | 4,397 | -1.10(-7.51%) |
Oct 20, 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 1,066 | -0.34(-2.27%) |
Oct 19, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 974 | +1.17(+8.47%) |
Oct 18, 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 208 | +0.14(+1.02%) |
Oct 17, 2023 | 14.01 | 15.20 | 13.57 | 13.68 | 6,065 | +0.11(+0.81%) |
Oct 16, 2023 | 14.79 | 14.79 | 13.52 | 13.57 | 1,277 | -0.98(-6.74%) |
Oct 13, 2023 | 13.90 | 14.90 | 13.68 | 14.55 | 6,745 | -0.76(-4.96%) |
Oct 12, 2023 | 14.83 | 15.50 | 14.45 | 15.31 | 1,927 | +0.75(+5.15%) |
Oct 11, 2023 | 14.96 | 15.70 | 14.56 | 14.56 | 1,460 | -0.69(-4.52%) |
Oct 10, 2023 | 15.60 | 15.60 | 14.99 | 15.25 | 13,285 | -0.15(-0.97%) |
Oct 09, 2023 | 14.66 | 15.95 | 14.38 | 15.40 | 11,543 | +0.90(+6.21%) |
Oct 06, 2023 | 15.51 | 15.51 | 14.50 | 14.50 | 3,871 | -0.15(-1.02%) |
Oct 05, 2023 | 15.51 | 15.65 | 14.51 | 14.65 | 11,042 | -1.55(-9.57%) |
Oct 04, 2023 | 17.36 | 17.40 | 16.20 | 16.20 | 15,263 | -1.70(-9.50%) |
Oct 02, 2023 | 17.90 | 105 | +0.60(+3.47%) | |||
Sep 29, 2023 | 17.27 | 17.30 | 17.20 | 17.30 | 2,371 | +0.85(+5.17%) |
Sep 28, 2023 | 17.07 | 17.07 | 16.45 | 16.45 | 1,161 | -0.45(-2.66%) |
Sep 27, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 356 | +0.50(+3.05%) |
Sep 26, 2023 | 17.00 | 17.10 | 16.40 | 16.40 | 2,660 | -0.63(-3.70%) |
Sep 25, 2023 | 18.20 | 18.00 | 17.01 | 17.03 | 24,973 | -1.17(-6.43%) |
Sep 22, 2023 | 18.60 | 18.60 | 18.18 | 18.20 | 2,895 | +0.05(+0.28%) |
Sep 21, 2023 | 18.36 | 19.30 | 18.00 | 18.15 | 10,180 | -0.37(-2.00%) |
Sep 20, 2023 | 19.40 | 19.70 | 18.25 | 18.52 | 12,218 | -0.43(-2.27%) |
Sep 19, 2023 | 19.01 | 19.34 | 18.50 | 18.95 | 10,033 | -0.09(-0.47%) |
Sep 18, 2023 | 18.59 | 19.50 | 18.50 | 19.04 | 26,967 | +0.84(+4.62%) |
Sep 15, 2023 | 19.00 | 19.78 | 18.20 | 18.20 | 12,786 | -1.61(-8.13%) |
Sep 14, 2023 | 19.96 | 20.55 | 19.20 | 19.81 | 19,321 | -0.19(-0.95%) |
Sep 13, 2023 | 20.51 | 20.80 | 20.00 | 20.00 | 20,207 | -0.20(-0.99%) |
Sep 12, 2023 | 20.81 | 20.81 | 19.50 | 20.20 | 13,857 | -1.15(-5.39%) |
Sep 11, 2023 | 20.39 | 21.35 | 19.84 | 21.35 | 17,456 | +1.04(+5.11%) |
Sep 08, 2023 | 20.09 | 21.02 | 19.04 | 20.31 | 19,411 | +0.28(+1.38%) |
Sep 07, 2023 | 19.54 | 20.04 | 19.38 | 20.04 | 5,671 | +0.84(+4.35%) |
Sep 06, 2023 | 19.20 | 19.55 | 19.17 | 19.20 | 1,037 | +0.08(+0.42%) |
Sep 05, 2023 | 18.41 | 20.00 | 18.41 | 19.12 | 4,946 | +0.80(+4.37%) |
Sep 01, 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 177 | +0.62(+3.50%) |
Aug 31, 2023 | 17.70 | 18.00 | 17.41 | 17.70 | 4,216 | -0.30(-1.67%) |
Aug 30, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 667 | -0.41(-2.23%) |
Aug 25, 2023 | 18.41 | 297 | -0.02(-0.11%) | |||
Aug 24, 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 1,648 | -0.07(-0.38%) |
Aug 23, 2023 | 18.47 | 18.50 | 18.20 | 18.50 | 2,656 | +0.30(+1.65%) |
Aug 21, 2023 | 18.20 | 818 | -0.05(-0.27%) | |||
Aug 18, 2023 | 17.90 | 18.70 | 17.90 | 18.25 | 2,972 | +0.15(+0.83%) |
Aug 17, 2023 | 18.61 | 18.61 | 18.01 | 18.10 | 1,532 | -0.51(-2.74%) |
Aug 16, 2023 | 18.42 | 18.70 | 18.42 | 18.61 | 850 | +0.36(+1.97%) |
Aug 15, 2023 | 18.39 | 18.87 | 17.70 | 18.25 | 11,657 | +0.02(+0.11%) |
Aug 14, 2023 | 18.83 | 19.00 | 18.23 | 18.23 | 4,284 | -0.27(-1.46%) |
Aug 11, 2023 | 19.00 | 19.00 | 18.50 | 18.50 | 1,021 | -0.41(-2.17%) |
Aug 10, 2023 | 19.55 | 19.60 | 18.90 | 18.91 | 4,005 | -0.21(-1.10%) |
Aug 09, 2023 | 19.35 | 19.62 | 19.12 | 19.12 | 847 | +0.00(+0.00%) |
Aug 08, 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 711 | -0.73(-3.68%) |
Aug 07, 2023 | 18.85 | 19.85 | 18.85 | 19.85 | 3,912 | -0.15(-0.75%) |
Aug 04, 2023 | 20.69 | 20.70 | 20.00 | 20.00 | 1,082 | -1.00(-4.76%) |
Aug 03, 2023 | 21.40 | 21.41 | 19.83 | 21.00 | 10,659 | -0.54(-2.51%) |
Aug 02, 2023 | 21.56 | 21.56 | 21.54 | 21.54 | 1,182 | +0.04(+0.19%) |
Aug 01, 2023 | 20.60 | 22.30 | 20.60 | 21.50 | 3,286 | +0.00(+0.00%) |
Jul 31, 2023 | 21.40 | 22.15 | 20.72 | 21.50 | 4,482 | +0.60(+2.87%) |
Jul 28, 2023 | 20.08 | 21.40 | 20.08 | 20.90 | 1,833 | +0.92(+4.60%) |
Jul 27, 2023 | 19.99 | 19.99 | 19.98 | 19.98 | 1,180 | -0.02(-0.10%) |
Jul 26, 2023 | 20.19 | 20.37 | 19.30 | 20.00 | 4,646 | +0.17(+0.86%) |
Jul 25, 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 537 | +0.20(+1.02%) |
Jul 24, 2023 | 20.23 | 20.23 | 19.63 | 19.63 | 3,372 | -0.38(-1.90%) |
Jul 21, 2023 | 19.83 | 20.44 | 19.83 | 20.01 | 9,314 | -0.09(-0.45%) |
Jul 20, 2023 | 20.00 | 20.10 | 19.50 | 20.10 | 1,878 | +0.10(+0.50%) |
Jul 19, 2023 | 20.30 | 20.50 | 20.00 | 20.00 | 3,112 | -0.51(-2.49%) |
Jul 18, 2023 | 20.50 | 20.85 | 20.00 | 20.51 | 4,612 | +0.25(+1.23%) |
Jul 17, 2023 | 20.69 | 21.15 | 20.18 | 20.26 | 7,232 | +0.16(+0.80%) |
Jul 14, 2023 | 21.04 | 21.05 | 20.00 | 20.10 | 11,300 | -0.78(-3.74%) |
Jul 13, 2023 | 21.09 | 21.45 | 20.45 | 20.88 | 21,320 | -0.33(-1.56%) |
Jul 12, 2023 | 22.55 | 22.55 | 21.11 | 21.21 | 25,311 | -1.29(-5.73%) |
Jul 11, 2023 | 22.75 | 22.75 | 21.73 | 22.50 | 15,641 | -0.21(-0.92%) |
Jul 10, 2023 | 23.38 | 23.38 | 22.71 | 22.71 | 11,323 | -0.29(-1.26%) |
Jul 07, 2023 | 22.80 | 23.10 | 22.52 | 23.00 | 2,050 | +0.42(+1.86%) |
Jul 06, 2023 | 23.15 | 23.27 | 22.52 | 22.58 | 21,251 | -0.77(-3.30%) |
Jul 05, 2023 | 22.60 | 23.60 | 22.07 | 23.35 | 20,587 | +1.05(+4.71%) |
Jul 03, 2023 | 22.64 | 24.00 | 22.30 | 22.30 | 15,005 | -0.75(-3.25%) |
Jun 30, 2023 | 24.14 | 24.14 | 23.00 | 23.05 | 2,842 | -1.15(-4.75%) |
Jun 27, 2023 | 24.20 | 32 | +1.57(+6.94%) | |||
Jun 26, 2023 | 23.31 | 23.32 | 22.46 | 22.63 | 1,762 | -0.77(-3.29%) |
Jun 23, 2023 | 23.46 | 24.06 | 22.32 | 23.40 | 4,518 | +0.60(+2.63%) |
Jun 22, 2023 | 22.25 | 23.00 | 22.25 | 22.80 | 2,323 | -0.20(-0.87%) |
Jun 21, 2023 | 23.50 | 23.50 | 23.00 | 23.00 | 435 | -0.60(-2.54%) |
Jun 20, 2023 | 24.50 | 25.90 | 23.50 | 23.60 | 10,889 | -1.38(-5.52%) |
Jun 16, 2023 | 22.25 | 25.20 | 22.00 | 24.98 | 36,476 | +2.87(+12.98%) |
Jun 15, 2023 | 22.10 | 22.69 | 21.80 | 22.11 | 12,295 | +0.09(+0.41%) |
Jun 14, 2023 | 22.02 | 22.02 | 22.01 | 22.02 | 725 | -0.38(-1.70%) |
Jun 13, 2023 | 21.44 | 22.65 | 21.40 | 22.40 | 10,263 | +0.63(+2.90%) |
Jun 12, 2023 | 22.40 | 22.40 | 21.77 | 21.77 | 432 | -0.28(-1.27%) |
Jun 09, 2023 | 22.65 | 22.99 | 21.85 | 22.05 | 18,268 | -0.45(-2.00%) |
Jun 08, 2023 | 22.82 | 22.82 | 21.15 | 22.50 | 13,182 | -0.07(-0.31%) |
Jun 07, 2023 | 23.79 | 23.80 | 22.50 | 22.57 | 6,372 | -0.38(-1.66%) |
Jun 06, 2023 | 22.00 | 22.95 | 21.36 | 22.95 | 1,324 | +0.35(+1.55%) |
Jun 05, 2023 | 22.91 | 22.91 | 22.60 | 22.60 | 7,898 | -0.34(-1.48%) |
Jun 02, 2023 | 22.50 | 23.36 | 22.30 | 22.94 | 3,762 | +0.94(+4.27%) |
Jun 01, 2023 | 22.01 | 22.80 | 21.41 | 22.00 | 14,671 | +0.40(+1.85%) |
May 31, 2023 | 22.09 | 22.50 | 21.52 | 21.60 | 13,298 | -0.20(-0.92%) |
May 30, 2023 | 22.21 | 22.60 | 21.80 | 21.80 | 8,588 | -0.30(-1.36%) |
May 26, 2023 | 21.50 | 23.86 | 21.50 | 22.10 | 15,182 | +0.59(+2.74%) |
May 25, 2023 | 21.10 | 22.15 | 20.62 | 21.51 | 10,715 | +0.88(+4.27%) |
May 24, 2023 | 21.64 | 21.64 | 20.63 | 20.63 | 1,032 | -0.42(-2.00%) |
May 23, 2023 | 21.20 | 22.50 | 21.00 | 21.05 | 3,593 | -0.72(-3.31%) |
May 22, 2023 | 21.81 | 23.00 | 21.02 | 21.77 | 15,237 | +0.72(+3.42%) |
May 19, 2023 | 22.21 | 22.75 | 21.05 | 21.05 | 12,484 | -0.45(-2.09%) |
May 18, 2023 | 19.95 | 21.90 | 19.60 | 21.50 | 7,676 | +2.00(+10.26%) |
May 17, 2023 | 19.80 | 20.20 | 19.50 | 19.50 | 3,249 | -0.10(-0.51%) |
May 16, 2023 | 19.96 | 21.00 | 19.32 | 19.60 | 5,644 | -1.46(-6.95%) |
May 15, 2023 | 22.70 | 23.70 | 21.07 | 21.07 | 12,269 | -1.66(-7.33%) |
May 12, 2023 | 22.99 | 23.50 | 22.00 | 22.73 | 13,185 | +0.26(+1.16%) |
May 11, 2023 | 21.65 | 23.20 | 21.65 | 22.47 | 3,657 | +1.10(+5.15%) |
May 10, 2023 | 21.37 | 21.37 | 21.37 | 21.37 | 312 | +0.32(+1.52%) |
May 09, 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 170 | -0.02(-0.09%) |
May 08, 2023 | 21.56 | 21.70 | 21.07 | 21.07 | 3,506 | -0.58(-2.68%) |
May 05, 2023 | 21.42 | 22.39 | 20.95 | 21.65 | 12,137 | +0.25(+1.17%) |
May 04, 2023 | 21.00 | 21.50 | 21.00 | 21.40 | 2,984 | +0.30(+1.42%) |
May 03, 2023 | 21.76 | 21.90 | 21.00 | 21.10 | 3,227 | -0.55(-2.54%) |
May 02, 2023 | 21.67 | 21.67 | 21.63 | 21.65 | 346 | -0.05(-0.23%) |
May 01, 2023 | 21.95 | 23.50 | 21.50 | 21.70 | 3,223 | -0.30(-1.36%) |
Apr 28, 2023 | 22.30 | 22.33 | 21.65 | 22.00 | 1,878 | +0.30(+1.38%) |
Apr 27, 2023 | 21.77 | 22.40 | 21.70 | 21.70 | 3,575 | +0.20(+0.93%) |
Apr 26, 2023 | 21.60 | 21.72 | 21.47 | 21.50 | 1,739 | -0.20(-0.92%) |
Apr 25, 2023 | 22.20 | 22.20 | 21.01 | 21.70 | 1,582 | -0.05(-0.23%) |
Apr 24, 2023 | 21.42 | 21.79 | 21.42 | 21.75 | 430 | +0.27(+1.26%) |
Apr 21, 2023 | 21.48 | 21.48 | 21.48 | 21.48 | 314 | +0.37(+1.75%) |
Apr 20, 2023 | 20.40 | 21.11 | 20.40 | 21.11 | 604 | +0.96(+4.76%) |
Apr 19, 2023 | 20.30 | 20.30 | 20.15 | 20.15 | 826 | +0.15(+0.75%) |
Apr 18, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 226 | +0.55(+2.83%) |
Apr 17, 2023 | 19.47 | 19.47 | 19.45 | 19.45 | 524 | +0.06(+0.31%) |
Apr 14, 2023 | 19.45 | 19.48 | 19.05 | 19.39 | 1,190 | -0.31(-1.57%) |
Apr 13, 2023 | 20.10 | 20.10 | 19.50 | 19.70 | 5,612 | -0.08(-0.40%) |
Apr 12, 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 506 | -0.21(-1.05%) |
Apr 11, 2023 | 20.00 | 20.00 | 19.91 | 19.99 | 3,200 | +0.09(+0.45%) |
Apr 10, 2023 | 22.10 | 23.10 | 19.90 | 19.90 | 3,572 | -1.60(-7.44%) |
Apr 06, 2023 | 21.00 | 22.18 | 20.80 | 21.50 | 1,759 | +0.50(+2.41%) |
Apr 05, 2023 | 21.83 | 21.83 | 20.45 | 21.00 | 8,544 | -0.43(-1.98%) |
Apr 04, 2023 | 22.15 | 22.15 | 21.42 | 21.42 | 528 | +0.02(+0.09%) |
Apr 03, 2023 | 22.26 | 22.26 | 20.91 | 21.40 | 2,423 | -0.25(-1.15%) |
Mar 31, 2023 | 21.97 | 22.00 | 21.00 | 21.65 | 608 | -0.05(-0.23%) |
Mar 30, 2023 | 21.00 | 21.70 | 21.00 | 21.70 | 1,339 | +0.80(+3.83%) |
Mar 29, 2023 | 21.58 | 21.76 | 20.75 | 20.90 | 4,915 | -0.80(-3.69%) |
Mar 28, 2023 | 19.89 | 24.75 | 19.89 | 21.70 | 8,850 | +1.90(+9.60%) |
Mar 27, 2023 | 20.50 | 20.50 | 19.51 | 19.80 | 4,595 | -0.53(-2.61%) |
Mar 24, 2023 | 21.49 | 23.20 | 20.33 | 20.33 | 15,570 | +0.03(+0.15%) |
Mar 23, 2023 | 21.55 | 21.55 | 20.00 | 20.30 | 7,538 | -1.20(-5.58%) |
Mar 22, 2023 | 21.65 | 21.70 | 21.00 | 21.50 | 2,866 | -0.40(-1.83%) |
Mar 21, 2023 | 22.80 | 24.40 | 21.25 | 21.90 | 7,253 | +0.05(+0.23%) |
Mar 20, 2023 | 21.92 | 22.00 | 21.00 | 21.85 | 2,653 | +0.33(+1.53%) |
Mar 17, 2023 | 22.00 | 22.35 | 21.52 | 21.52 | 4,409 | -0.97(-4.31%) |
Mar 16, 2023 | 22.92 | 24.00 | 21.54 | 22.49 | 2,499 | -1.01(-4.30%) |
Mar 15, 2023 | 23.85 | 25.30 | 21.50 | 23.50 | 10,814 | +0.70(+3.07%) |
Mar 14, 2023 | 21.29 | 23.15 | 21.29 | 22.80 | 2,710 | +2.07(+9.99%) |
Mar 10, 2023 | 20.73 | 170 | +0.22(+1.07%) | |||
Mar 09, 2023 | 19.65 | 20.99 | 19.65 | 20.51 | 1,384 | +1.26(+6.55%) |
Mar 08, 2023 | 19.25 | 19.50 | 19.25 | 19.25 | 331 | -1.37(-6.64%) |
Mar 06, 2023 | 20.62 | 67 | -1.90(-8.44%) | |||
Mar 03, 2023 | 21.00 | 24.50 | 20.95 | 22.52 | 16,420 | +1.72(+8.27%) |
Mar 02, 2023 | 19.90 | 20.80 | 19.90 | 20.80 | 1,477 | +1.36(+7.00%) |
Mar 01, 2023 | 19.44 | 19.44 | 19.44 | 19.44 | 112 | -1.77(-8.35%) |
Feb 21, 2023 | 21.21 | 318 | -0.67(-3.06%) | |||
Feb 17, 2023 | 21.10 | 22.49 | 21.10 | 21.88 | 3,231 | +1.03(+4.94%) |
Feb 16, 2023 | 20.58 | 20.90 | 20.58 | 20.85 | 1,353 | +0.20(+0.97%) |
Feb 14, 2023 | 20.65 | 142 | +0.15(+0.73%) | |||
Feb 13, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 141 | +0.02(+0.10%) |
Feb 09, 2023 | 20.48 | 136 | +0.43(+2.14%) | |||
Feb 08, 2023 | 19.10 | 20.05 | 19.10 | 20.05 | 763 | +0.15(+0.75%) |
Feb 07, 2023 | 20.63 | 20.90 | 19.65 | 19.90 | 2,430 | -0.61(-2.97%) |
Feb 06, 2023 | 20.50 | 21.17 | 19.61 | 20.51 | 1,902 | -0.04(-0.19%) |
Feb 03, 2023 | 20.64 | 20.64 | 20.55 | 20.55 | 922 | +0.35(+1.73%) |