Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.09 | 21.18 | 20.25 | 20.27 | 1,240,722 | -0.93(-4.37%) |
Jan 30, 2024 | 20.89 | 21.32 | 20.89 | 21.20 | 621,566 | +0.17(+0.82%) |
Jan 29, 2024 | 21.00 | 21.06 | 20.58 | 21.03 | 685,189 | +0.08(+0.39%) |
Jan 26, 2024 | 20.79 | 20.95 | 20.64 | 20.94 | 547,163 | +0.31(+1.50%) |
Jan 25, 2024 | 20.74 | 20.85 | 20.56 | 20.64 | 639,465 | +0.17(+0.84%) |
Jan 24, 2024 | 20.83 | 20.84 | 20.45 | 20.46 | 679,777 | -0.11(-0.53%) |
Jan 23, 2024 | 21.13 | 21.23 | 20.55 | 20.57 | 1,083,414 | -0.25(-1.22%) |
Jan 22, 2024 | 20.58 | 20.97 | 20.58 | 20.83 | 564,390 | +0.35(+1.73%) |
Jan 19, 2024 | 20.34 | 20.50 | 20.08 | 20.47 | 660,666 | +0.18(+0.89%) |
Jan 18, 2024 | 20.43 | 20.44 | 20.07 | 20.29 | 1,311,913 | -0.02(-0.09%) |
Jan 17, 2024 | 20.43 | 20.64 | 20.25 | 20.31 | 1,006,607 | -0.32(-1.54%) |
Jan 16, 2024 | 20.44 | 20.64 | 20.28 | 20.63 | 618,045 | -0.05(-0.22%) |
Jan 12, 2024 | 21.13 | 21.13 | 20.50 | 20.67 | 527,966 | -0.10(-0.48%) |
Jan 11, 2024 | 20.52 | 20.86 | 20.33 | 20.77 | 678,703 | +0.13(+0.62%) |
Jan 10, 2024 | 20.71 | 20.96 | 20.61 | 20.64 | 612,891 | -0.03(-0.13%) |
Jan 09, 2024 | 20.73 | 20.79 | 20.42 | 20.67 | 948,773 | -0.45(-2.15%) |
Jan 08, 2024 | 20.92 | 21.46 | 20.79 | 21.13 | 1,626,905 | +0.21(+1.00%) |
Jan 05, 2024 | 20.62 | 20.99 | 20.62 | 20.92 | 890,798 | +0.31(+1.50%) |
Jan 04, 2024 | 20.43 | 20.77 | 19.95 | 20.61 | 1,349,399 | -0.48(-2.28%) |
Jan 03, 2024 | 21.32 | 21.48 | 21.03 | 21.09 | 886,251 | -0.61(-2.80%) |
Jan 02, 2024 | 20.86 | 21.71 | 20.69 | 21.70 | 903,881 | +0.77(+3.69%) |
Dec 29, 2023 | 21.24 | 21.36 | 20.91 | 20.93 | 655,697 | -0.31(-1.45%) |
Dec 28, 2023 | 21.38 | 21.52 | 21.21 | 21.23 | 580,433 | -0.23(-1.06%) |
Dec 27, 2023 | 21.44 | 21.66 | 21.22 | 21.46 | 840,785 | -0.28(-1.29%) |
Dec 26, 2023 | 22.08 | 22.17 | 21.73 | 21.74 | 830,794 | -0.20(-0.91%) |
Dec 22, 2023 | 21.20 | 22.02 | 21.15 | 21.94 | 890,819 | +0.49(+2.28%) |
Dec 21, 2023 | 21.94 | 21.95 | 21.15 | 21.45 | 1,517,903 | -0.26(-1.21%) |
Dec 20, 2023 | 21.67 | 22.32 | 21.67 | 21.72 | 1,142,702 | -0.03(-0.13%) |
Dec 19, 2023 | 21.33 | 21.83 | 21.28 | 21.74 | 820,874 | +0.49(+2.31%) |
Dec 18, 2023 | 21.31 | 21.39 | 21.07 | 21.25 | 684,033 | +0.12(+0.56%) |
Dec 15, 2023 | 21.62 | 21.62 | 21.03 | 21.13 | 2,500,635 | -0.33(-1.52%) |
Dec 14, 2023 | 21.03 | 21.48 | 20.71 | 21.46 | 2,578,152 | +0.93(+4.55%) |
Dec 13, 2023 | 20.21 | 20.54 | 19.81 | 20.53 | 914,858 | +0.33(+1.62%) |
Dec 12, 2023 | 20.30 | 20.35 | 20.06 | 20.20 | 585,115 | -0.17(-0.85%) |
Dec 11, 2023 | 20.17 | 20.52 | 20.13 | 20.37 | 784,952 | +0.34(+1.72%) |
Dec 08, 2023 | 19.89 | 20.09 | 19.79 | 20.03 | 1,037,723 | +0.07(+0.36%) |
Dec 07, 2023 | 19.89 | 20.12 | 19.82 | 19.95 | 752,143 | +0.16(+0.83%) |
Dec 06, 2023 | 19.64 | 19.95 | 19.58 | 19.79 | 2,244,496 | +0.13(+0.65%) |
Dec 05, 2023 | 19.98 | 20.12 | 19.64 | 19.66 | 710,196 | -0.41(-2.03%) |
Dec 04, 2023 | 20.34 | 20.74 | 20.02 | 20.07 | 1,243,686 | -0.36(-1.75%) |
Dec 01, 2023 | 19.68 | 20.54 | 19.57 | 20.43 | 1,398,437 | +0.72(+3.63%) |
Nov 30, 2023 | 19.70 | 19.85 | 19.29 | 19.71 | 1,002,052 | +0.02(+0.09%) |
Nov 29, 2023 | 19.74 | 20.06 | 19.62 | 19.70 | 928,032 | +0.30(+1.57%) |
Nov 28, 2023 | 19.28 | 19.54 | 18.95 | 19.39 | 953,290 | +0.04(+0.18%) |
Nov 27, 2023 | 19.05 | 19.39 | 18.60 | 19.36 | 1,236,905 | +0.30(+1.55%) |
Nov 24, 2023 | 18.81 | 19.28 | 18.72 | 19.06 | 696,094 | +0.43(+2.31%) |
Nov 22, 2023 | 18.77 | 19.61 | 18.29 | 18.63 | 5,525,816 | -2.61(-12.27%) |
Nov 21, 2023 | 21.40 | 21.68 | 21.19 | 21.24 | 1,783,809 | -0.38(-1.74%) |
Nov 20, 2023 | 21.34 | 21.71 | 21.24 | 21.61 | 1,346,682 | +0.21(+0.96%) |
Nov 17, 2023 | 21.32 | 21.52 | 20.99 | 21.41 | 1,174,573 | +0.90(+4.41%) |
Nov 16, 2023 | 21.23 | 21.25 | 20.22 | 20.50 | 904,382 | -0.98(-4.58%) |
Nov 15, 2023 | 21.23 | 21.72 | 21.01 | 21.49 | 1,919,357 | +0.56(+2.65%) |
Nov 14, 2023 | 20.39 | 21.13 | 20.39 | 20.93 | 937,029 | +1.17(+5.94%) |
Nov 13, 2023 | 20.05 | 20.06 | 19.51 | 19.76 | 763,222 | -0.45(-2.22%) |
Nov 10, 2023 | 19.99 | 20.22 | 19.65 | 20.21 | 783,918 | +0.37(+1.85%) |
Nov 09, 2023 | 20.46 | 20.46 | 19.64 | 19.84 | 603,548 | -0.47(-2.34%) |
Nov 08, 2023 | 20.62 | 20.67 | 20.31 | 20.31 | 572,518 | -0.26(-1.26%) |
Nov 07, 2023 | 20.52 | 20.65 | 20.40 | 20.57 | 752,576 | -0.06(-0.30%) |
Nov 06, 2023 | 20.99 | 21.13 | 20.56 | 20.64 | 689,023 | -0.38(-1.83%) |
Nov 03, 2023 | 20.80 | 21.25 | 20.74 | 21.02 | 1,120,292 | +0.94(+4.68%) |
Nov 02, 2023 | 19.44 | 20.15 | 19.44 | 20.08 | 844,824 | +0.71(+3.65%) |
Nov 01, 2023 | 19.34 | 19.44 | 18.90 | 19.37 | 774,060 | +0.13(+0.65%) |
Oct 31, 2023 | 19.11 | 19.36 | 19.03 | 19.25 | 527,434 | +0.12(+0.61%) |
Oct 30, 2023 | 19.11 | 19.32 | 18.92 | 19.13 | 554,488 | +0.23(+1.23%) |
Oct 27, 2023 | 19.25 | 19.34 | 18.76 | 18.90 | 805,745 | -0.38(-1.95%) |
Oct 26, 2023 | 19.27 | 19.48 | 18.94 | 19.28 | 823,970 | +0.00(+0.00%) |
Oct 25, 2023 | 19.29 | 19.45 | 19.25 | 19.28 | 609,391 | -0.16(-0.83%) |
Oct 24, 2023 | 19.52 | 19.74 | 19.42 | 19.44 | 704,771 | +0.16(+0.84%) |
Oct 23, 2023 | 19.53 | 19.63 | 19.23 | 19.28 | 868,362 | -0.36(-1.82%) |
Oct 20, 2023 | 19.89 | 19.95 | 19.63 | 19.63 | 874,750 | -0.24(-1.22%) |
Oct 19, 2023 | 20.20 | 20.32 | 19.81 | 19.88 | 836,558 | -0.24(-1.20%) |
Oct 18, 2023 | 20.00 | 20.23 | 19.80 | 20.12 | 959,536 | -0.07(-0.35%) |
Oct 17, 2023 | 19.63 | 20.50 | 19.63 | 20.19 | 1,037,582 | +0.47(+2.36%) |
Oct 16, 2023 | 19.22 | 19.80 | 19.20 | 19.72 | 1,042,987 | +0.75(+3.96%) |
Oct 13, 2023 | 19.23 | 19.23 | 18.80 | 18.97 | 998,099 | -0.21(-1.12%) |
Oct 12, 2023 | 19.97 | 19.99 | 18.91 | 19.19 | 1,374,658 | -0.75(-3.77%) |
Oct 11, 2023 | 19.59 | 19.95 | 19.56 | 19.94 | 960,747 | +0.42(+2.16%) |
Oct 10, 2023 | 19.08 | 19.71 | 19.08 | 19.52 | 1,305,677 | +0.56(+2.98%) |
Oct 09, 2023 | 18.50 | 19.17 | 18.41 | 18.95 | 967,186 | +0.37(+1.98%) |
Oct 06, 2023 | 18.40 | 18.77 | 18.27 | 18.59 | 698,637 | +0.09(+0.48%) |
Oct 05, 2023 | 18.70 | 18.78 | 18.38 | 18.50 | 734,169 | -0.29(-1.53%) |
Oct 04, 2023 | 18.62 | 19.08 | 18.47 | 18.78 | 1,834,344 | +0.26(+1.40%) |
Oct 03, 2023 | 18.84 | 18.86 | 18.25 | 18.52 | 1,166,062 | -0.27(-1.43%) |
Oct 02, 2023 | 19.25 | 19.37 | 18.62 | 18.79 | 1,294,043 | -0.58(-3.00%) |
Sep 29, 2023 | 19.35 | 19.42 | 19.06 | 19.37 | 1,237,289 | +0.32(+1.69%) |
Sep 28, 2023 | 18.84 | 19.23 | 18.82 | 19.05 | 900,653 | +0.28(+1.48%) |
Sep 27, 2023 | 18.88 | 18.99 | 18.71 | 18.77 | 1,033,044 | +0.00(+0.00%) |
Sep 26, 2023 | 19.17 | 19.42 | 18.77 | 18.77 | 921,912 | -0.56(-2.87%) |
Sep 25, 2023 | 19.07 | 19.54 | 19.35 | 19.33 | 685,486 | +0.04(+0.23%) |
Sep 22, 2023 | 19.46 | 19.63 | 19.20 | 19.28 | 643,106 | -0.16(-0.83%) |
Sep 21, 2023 | 19.39 | 19.56 | 19.29 | 19.45 | 648,965 | -0.04(-0.23%) |
Sep 20, 2023 | 19.76 | 19.94 | 19.47 | 19.49 | 680,424 | -0.16(-0.82%) |
Sep 19, 2023 | 19.80 | 20.00 | 19.65 | 19.65 | 710,249 | -0.18(-0.90%) |
Sep 18, 2023 | 20.20 | 20.29 | 19.81 | 19.83 | 1,444,203 | -0.21(-1.07%) |
Sep 15, 2023 | 20.04 | 20.18 | 19.92 | 20.05 | 2,339,130 | -0.12(-0.58%) |
Sep 14, 2023 | 20.33 | 20.46 | 20.01 | 20.16 | 1,223,372 | -0.07(-0.35%) |
Sep 13, 2023 | 20.71 | 20.71 | 20.08 | 20.23 | 1,335,316 | -0.55(-2.63%) |
Sep 12, 2023 | 20.74 | 20.84 | 20.35 | 20.78 | 1,311,499 | +0.41(+2.02%) |
Sep 11, 2023 | 20.85 | 20.85 | 20.31 | 20.37 | 1,570,854 | -0.30(-1.43%) |
Sep 08, 2023 | 20.95 | 20.95 | 20.54 | 20.66 | 693,497 | -0.44(-2.08%) |
Sep 07, 2023 | 21.02 | 21.27 | 20.70 | 21.10 | 943,219 | +0.14(+0.68%) |
Sep 06, 2023 | 21.47 | 21.59 | 20.88 | 20.96 | 963,082 | -0.39(-1.85%) |
Sep 05, 2023 | 21.35 | 21.47 | 21.10 | 21.35 | 1,637,625 | -0.30(-1.36%) |
Sep 01, 2023 | 21.53 | 21.76 | 21.29 | 21.65 | 805,970 | +0.37(+1.75%) |
Aug 31, 2023 | 21.90 | 21.97 | 21.26 | 21.28 | 1,352,998 | -0.57(-2.63%) |
Aug 30, 2023 | 21.31 | 21.89 | 21.25 | 21.85 | 1,365,021 | +0.39(+1.81%) |
Aug 29, 2023 | 20.53 | 21.59 | 20.53 | 21.46 | 1,340,643 | +0.95(+4.61%) |
Aug 28, 2023 | 20.14 | 20.74 | 20.07 | 20.52 | 1,833,673 | +0.48(+2.38%) |
Aug 25, 2023 | 20.84 | 21.08 | 19.95 | 20.04 | 2,912,120 | -0.36(-1.78%) |
Aug 24, 2023 | 19.00 | 21.09 | 18.48 | 20.40 | 9,203,809 | +4.21(+26.00%) |
Aug 23, 2023 | 16.02 | 16.32 | 15.85 | 16.19 | 1,604,144 | +0.11(+0.71%) |
Aug 22, 2023 | 16.57 | 16.69 | 16.06 | 16.08 | 1,105,603 | -0.68(-4.06%) |
Aug 21, 2023 | 17.70 | 17.84 | 16.74 | 16.76 | 1,042,681 | -0.96(-5.39%) |
Aug 18, 2023 | 17.41 | 17.77 | 17.35 | 17.71 | 630,243 | +0.24(+1.37%) |
Aug 17, 2023 | 17.69 | 17.87 | 17.41 | 17.47 | 657,674 | -0.12(-0.70%) |
Aug 16, 2023 | 17.80 | 18.00 | 17.60 | 17.60 | 831,418 | -0.14(-0.80%) |
Aug 15, 2023 | 17.93 | 17.93 | 17.70 | 17.74 | 742,129 | -0.27(-1.47%) |
Aug 14, 2023 | 18.01 | 18.03 | 17.71 | 18.00 | 814,082 | -0.04(-0.24%) |
Aug 11, 2023 | 18.44 | 18.50 | 17.97 | 18.05 | 753,310 | -0.50(-2.72%) |
Aug 10, 2023 | 18.62 | 18.96 | 18.51 | 18.55 | 738,673 | +0.12(+0.62%) |
Aug 09, 2023 | 18.52 | 18.58 | 18.32 | 18.44 | 407,747 | -0.08(-0.43%) |
Aug 08, 2023 | 18.67 | 18.56 | 18.31 | 18.52 | 537,703 | -0.27(-1.46%) |
Aug 07, 2023 | 18.80 | 18.90 | 18.62 | 18.79 | 460,289 | -0.01(-0.05%) |
Aug 04, 2023 | 18.54 | 19.01 | 18.43 | 18.80 | 836,322 | +0.30(+1.63%) |
Aug 03, 2023 | 18.26 | 18.67 | 18.16 | 18.50 | 1,238,418 | +0.27(+1.50%) |
Aug 02, 2023 | 18.18 | 18.24 | 17.98 | 18.23 | 528,965 | -0.20(-1.10%) |
Aug 01, 2023 | 18.45 | 18.51 | 18.26 | 18.43 | 447,602 | -0.13(-0.71%) |
Jul 31, 2023 | 18.39 | 18.58 | 18.31 | 18.56 | 540,020 | +0.22(+1.21%) |
Jul 28, 2023 | 18.23 | 18.46 | 18.10 | 18.34 | 480,078 | +0.24(+1.32%) |
Jul 27, 2023 | 18.43 | 18.62 | 18.09 | 18.10 | 554,720 | -0.17(-0.92%) |
Jul 26, 2023 | 17.60 | 18.27 | 17.60 | 18.27 | 689,705 | +0.61(+3.46%) |
Jul 25, 2023 | 17.63 | 17.70 | 17.50 | 17.66 | 536,596 | -0.03(-0.15%) |
Jul 24, 2023 | 17.42 | 17.77 | 17.38 | 17.69 | 564,939 | +0.32(+1.83%) |
Jul 21, 2023 | 17.74 | 17.74 | 17.31 | 17.37 | 979,314 | -0.24(-1.36%) |
Jul 20, 2023 | 17.77 | 17.85 | 17.52 | 17.61 | 735,014 | -0.12(-0.65%) |
Jul 19, 2023 | 17.64 | 17.74 | 17.43 | 17.72 | 809,871 | +0.05(+0.30%) |
Jul 18, 2023 | 17.49 | 17.79 | 17.35 | 17.67 | 677,152 | +0.22(+1.27%) |
Jul 17, 2023 | 17.36 | 17.49 | 17.16 | 17.45 | 700,912 | +0.00(+0.00%) |
Jul 14, 2023 | 17.63 | 17.63 | 17.18 | 17.45 | 729,185 | -0.19(-1.10%) |
Jul 13, 2023 | 17.67 | 17.76 | 17.47 | 17.64 | 564,743 | +0.05(+0.30%) |
Jul 12, 2023 | 17.79 | 17.89 | 17.54 | 17.59 | 791,259 | +0.09(+0.51%) |
Jul 11, 2023 | 17.19 | 17.60 | 17.12 | 17.50 | 832,297 | +0.38(+2.22%) |
Jul 10, 2023 | 16.74 | 17.14 | 16.74 | 17.12 | 1,071,620 | +0.34(+2.06%) |
Jul 07, 2023 | 16.95 | 17.13 | 16.77 | 16.78 | 911,515 | -0.31(-1.81%) |
Jul 06, 2023 | 17.15 | 17.26 | 16.96 | 17.09 | 1,161,982 | -0.23(-1.33%) |
Jul 05, 2023 | 17.38 | 17.51 | 17.10 | 17.32 | 1,429,403 | -0.22(-1.26%) |
Jul 03, 2023 | 17.23 | 17.58 | 17.23 | 17.54 | 424,327 | +0.34(+1.95%) |
Jun 30, 2023 | 17.40 | 17.40 | 16.97 | 17.20 | 923,877 | -0.06(-0.36%) |
Jun 29, 2023 | 17.27 | 17.57 | 17.20 | 17.26 | 1,583,570 | +0.09(+0.52%) |
Jun 28, 2023 | 17.35 | 17.55 | 17.08 | 17.17 | 1,034,998 | -0.33(-1.87%) |
Jun 27, 2023 | 17.50 | 17.75 | 17.42 | 17.50 | 932,172 | -0.05(-0.30%) |
Jun 26, 2023 | 17.39 | 17.72 | 17.39 | 17.55 | 818,189 | +0.13(+0.76%) |
Jun 23, 2023 | 17.72 | 17.83 | 17.40 | 17.42 | 2,366,429 | -0.50(-2.76%) |
Jun 22, 2023 | 18.11 | 18.11 | 17.74 | 17.92 | 811,237 | -0.21(-1.17%) |
Jun 21, 2023 | 17.95 | 18.16 | 17.74 | 18.13 | 1,104,683 | +0.19(+1.09%) |
Jun 20, 2023 | 18.18 | 18.29 | 17.88 | 17.93 | 1,420,136 | -0.26(-1.41%) |
Jun 16, 2023 | 18.41 | 18.51 | 18.09 | 18.19 | 1,544,762 | -0.25(-1.34%) |
Jun 15, 2023 | 18.28 | 18.46 | 18.15 | 18.44 | 1,120,750 | +0.08(+0.43%) |
Jun 14, 2023 | 18.55 | 18.73 | 18.21 | 18.36 | 1,030,395 | -0.16(-0.86%) |
Jun 13, 2023 | 18.48 | 18.66 | 18.31 | 18.52 | 996,544 | +0.07(+0.38%) |
Jun 12, 2023 | 18.31 | 18.47 | 18.02 | 18.45 | 910,759 | +0.08(+0.43%) |
Jun 09, 2023 | 18.57 | 18.72 | 18.20 | 18.37 | 1,411,159 | -0.09(-0.48%) |
Jun 08, 2023 | 18.51 | 18.71 | 18.16 | 18.46 | 1,473,569 | -0.05(-0.29%) |
Jun 07, 2023 | 17.93 | 18.53 | 17.92 | 18.51 | 1,835,884 | +0.81(+4.60%) |
Jun 06, 2023 | 16.93 | 17.84 | 16.93 | 17.70 | 1,395,476 | +0.65(+3.84%) |
Jun 05, 2023 | 17.26 | 17.42 | 16.83 | 17.04 | 1,238,743 | -0.37(-2.15%) |
Jun 02, 2023 | 16.79 | 17.60 | 16.73 | 17.42 | 1,525,242 | +0.98(+5.93%) |
Jun 01, 2023 | 16.64 | 16.71 | 16.36 | 16.44 | 913,826 | -0.29(-1.72%) |
May 31, 2023 | 16.88 | 17.05 | 16.41 | 16.73 | 1,506,548 | -0.33(-1.94%) |
May 30, 2023 | 17.20 | 17.32 | 16.68 | 17.06 | 1,220,444 | -0.03(-0.20%) |
May 26, 2023 | 16.50 | 17.25 | 16.41 | 17.09 | 1,890,065 | +0.72(+4.41%) |
May 25, 2023 | 15.94 | 17.11 | 15.69 | 16.37 | 3,208,404 | +1.25(+8.23%) |
May 24, 2023 | 15.87 | 15.87 | 14.99 | 15.13 | 2,259,074 | -0.12(-0.80%) |
May 23, 2023 | 15.40 | 15.56 | 15.21 | 15.25 | 1,326,323 | -0.06(-0.40%) |
May 22, 2023 | 15.74 | 15.74 | 15.23 | 15.31 | 1,016,301 | -0.40(-2.55%) |
May 19, 2023 | 16.08 | 16.10 | 15.50 | 15.71 | 1,603,190 | -0.49(-3.01%) |
May 18, 2023 | 16.09 | 16.24 | 15.92 | 16.20 | 747,467 | +0.13(+0.81%) |
May 17, 2023 | 15.69 | 16.13 | 15.65 | 16.07 | 821,817 | +0.50(+3.25%) |
May 16, 2023 | 15.72 | 15.79 | 15.52 | 15.56 | 889,412 | -0.30(-1.87%) |
May 15, 2023 | 15.85 | 15.98 | 15.61 | 15.86 | 545,585 | +0.07(+0.44%) |
May 12, 2023 | 15.73 | 15.82 | 15.55 | 15.79 | 949,250 | +0.07(+0.44%) |
May 11, 2023 | 15.50 | 15.85 | 15.43 | 15.72 | 628,001 | +0.18(+1.18%) |
May 10, 2023 | 16.06 | 16.11 | 15.51 | 15.53 | 776,907 | -0.26(-1.65%) |
May 09, 2023 | 15.72 | 15.93 | 15.48 | 15.80 | 595,740 | -0.04(-0.27%) |
May 08, 2023 | 16.03 | 16.13 | 15.73 | 15.84 | 469,243 | -0.03(-0.22%) |
May 05, 2023 | 15.73 | 15.97 | 15.71 | 15.87 | 614,902 | +0.44(+2.88%) |
May 04, 2023 | 15.74 | 15.85 | 15.33 | 15.43 | 735,436 | -0.38(-2.42%) |
May 03, 2023 | 16.13 | 16.30 | 15.77 | 15.81 | 781,217 | -0.28(-1.73%) |
May 02, 2023 | 15.97 | 16.14 | 15.67 | 16.09 | 812,077 | -0.01(-0.05%) |
May 01, 2023 | 16.39 | 16.56 | 16.05 | 16.10 | 761,173 | -0.31(-1.91%) |
Apr 28, 2023 | 16.48 | 16.68 | 16.27 | 16.41 | 749,868 | -0.11(-0.68%) |
Apr 27, 2023 | 16.61 | 16.77 | 16.39 | 16.53 | 731,112 | -0.08(-0.47%) |
Apr 26, 2023 | 16.42 | 16.76 | 16.38 | 16.61 | 611,329 | +0.17(+1.01%) |
Apr 25, 2023 | 17.08 | 17.11 | 16.33 | 16.44 | 879,989 | -0.79(-4.60%) |
Apr 24, 2023 | 17.35 | 17.44 | 16.95 | 17.23 | 618,120 | -0.08(-0.45%) |
Apr 21, 2023 | 17.31 | 17.34 | 17.07 | 17.31 | 735,956 | +0.01(+0.05%) |
Apr 20, 2023 | 17.18 | 17.62 | 17.12 | 17.30 | 996,371 | -0.01(-0.05%) |
Apr 19, 2023 | 17.00 | 17.33 | 16.93 | 17.31 | 663,341 | +0.21(+1.22%) |
Apr 18, 2023 | 17.20 | 17.40 | 17.01 | 17.10 | 647,895 | -0.12(-0.71%) |
Apr 17, 2023 | 17.05 | 17.32 | 16.95 | 17.22 | 1,648,184 | +0.33(+1.96%) |
Apr 14, 2023 | 17.10 | 17.42 | 16.74 | 16.89 | 976,271 | -0.03(-0.21%) |
Apr 13, 2023 | 16.30 | 17.33 | 16.09 | 16.93 | 10,107,833 | +0.38(+2.32%) |
Apr 12, 2023 | 16.90 | 16.97 | 16.41 | 16.54 | 839,891 | -0.20(-1.20%) |
Apr 11, 2023 | 16.50 | 16.82 | 16.42 | 16.74 | 564,209 | +0.37(+2.29%) |
Apr 10, 2023 | 16.08 | 16.47 | 16.06 | 16.37 | 1,026,138 | +0.17(+1.08%) |
Apr 06, 2023 | 16.32 | 16.35 | 16.12 | 16.20 | 654,994 | -0.17(-1.06%) |
Apr 05, 2023 | 16.78 | 16.78 | 16.19 | 16.37 | 923,796 | -0.58(-3.44%) |
Apr 04, 2023 | 17.23 | 17.24 | 16.87 | 16.95 | 548,664 | -0.13(-0.76%) |
Apr 03, 2023 | 17.11 | 17.28 | 16.77 | 17.08 | 1,079,233 | +0.14(+0.82%) |
Mar 31, 2023 | 16.63 | 16.95 | 16.56 | 16.95 | 837,089 | +0.48(+2.91%) |
Mar 30, 2023 | 16.70 | 16.85 | 16.46 | 16.47 | 952,273 | -0.04(-0.26%) |
Mar 29, 2023 | 16.30 | 16.53 | 16.05 | 16.51 | 1,067,600 | +0.37(+2.27%) |
Mar 28, 2023 | 15.65 | 16.32 | 15.56 | 16.14 | 1,349,623 | +0.63(+4.07%) |
Mar 27, 2023 | 15.76 | 15.76 | 15.28 | 15.51 | 908,931 | +0.05(+0.33%) |
Mar 24, 2023 | 15.43 | 15.60 | 15.20 | 15.46 | 928,298 | -0.15(-0.94%) |
Mar 23, 2023 | 16.10 | 16.22 | 15.43 | 15.61 | 1,279,718 | -0.46(-2.89%) |
Mar 22, 2023 | 16.67 | 16.71 | 16.05 | 16.07 | 1,155,775 | -0.61(-3.66%) |
Mar 21, 2023 | 16.78 | 17.04 | 16.53 | 16.68 | 996,032 | +0.28(+1.73%) |
Mar 20, 2023 | 16.72 | 16.93 | 16.33 | 16.40 | 1,349,855 | -0.09(-0.52%) |
Mar 17, 2023 | 17.00 | 17.03 | 16.36 | 16.48 | 3,479,264 | -0.77(-4.48%) |
Mar 16, 2023 | 17.04 | 17.42 | 16.99 | 17.26 | 1,397,253 | -0.08(-0.45%) |
Mar 15, 2023 | 16.34 | 17.45 | 16.15 | 17.34 | 2,311,572 | -0.95(-5.22%) |
Mar 14, 2023 | 18.32 | 18.63 | 18.12 | 18.29 | 1,138,784 | +0.52(+2.90%) |
Mar 13, 2023 | 18.21 | 18.33 | 17.38 | 17.77 | 1,496,278 | -0.89(-4.75%) |
Mar 10, 2023 | 18.45 | 18.79 | 18.14 | 18.66 | 1,128,537 | -0.01(-0.05%) |
Mar 09, 2023 | 18.88 | 19.05 | 18.67 | 18.67 | 777,495 | -0.38(-1.99%) |
Mar 08, 2023 | 18.81 | 19.09 | 18.60 | 19.05 | 745,496 | +0.29(+1.56%) |
Mar 07, 2023 | 18.71 | 19.06 | 18.64 | 18.75 | 585,055 | +0.12(+0.65%) |
Mar 06, 2023 | 18.94 | 18.94 | 18.54 | 18.63 | 886,186 | -0.23(-1.23%) |
Mar 03, 2023 | 18.80 | 18.91 | 18.52 | 18.87 | 608,064 | +0.14(+0.73%) |
Mar 02, 2023 | 18.52 | 18.82 | 18.35 | 18.73 | 727,868 | +0.24(+1.30%) |
Mar 01, 2023 | 17.96 | 18.56 | 17.96 | 18.49 | 777,108 | +0.40(+2.19%) |
Feb 28, 2023 | 18.14 | 18.41 | 18.07 | 18.09 | 638,791 | +0.04(+0.24%) |
Feb 27, 2023 | 18.48 | 18.48 | 18.02 | 18.05 | 452,219 | -0.22(-1.22%) |
Feb 24, 2023 | 18.15 | 18.37 | 18.02 | 18.27 | 515,658 | -0.13(-0.70%) |
Feb 23, 2023 | 18.44 | 18.49 | 18.18 | 18.40 | 468,990 | +0.05(+0.28%) |
Feb 22, 2023 | 18.21 | 18.44 | 18.11 | 18.35 | 492,399 | +0.26(+1.43%) |
Feb 21, 2023 | 18.94 | 19.00 | 18.08 | 18.09 | 1,163,392 | -1.14(-5.95%) |
Feb 17, 2023 | 19.03 | 19.26 | 18.90 | 19.24 | 418,199 | +0.26(+1.36%) |
Feb 16, 2023 | 19.07 | 19.40 | 18.93 | 18.98 | 635,414 | -0.41(-2.13%) |
Feb 15, 2023 | 19.04 | 19.58 | 18.81 | 19.39 | 650,020 | +0.23(+1.21%) |
Feb 14, 2023 | 18.86 | 19.40 | 18.75 | 19.16 | 533,765 | +0.12(+0.63%) |
Feb 13, 2023 | 18.72 | 19.08 | 18.54 | 19.04 | 438,167 | +0.37(+1.98%) |
Feb 10, 2023 | 18.45 | 18.69 | 18.33 | 18.67 | 538,630 | +0.03(+0.14%) |
Feb 09, 2023 | 19.10 | 19.30 | 18.63 | 18.64 | 654,987 | -0.16(-0.87%) |
Feb 08, 2023 | 19.12 | 19.26 | 18.58 | 18.81 | 1,149,014 | -0.83(-4.20%) |
Feb 07, 2023 | 19.49 | 19.74 | 19.24 | 19.63 | 588,756 | -0.03(-0.13%) |
Feb 06, 2023 | 19.94 | 20.07 | 19.59 | 19.66 | 573,639 | -0.50(-2.47%) |
Feb 03, 2023 | 20.16 | 20.53 | 20.04 | 20.16 | 422,889 | -0.27(-1.31%) |
Feb 02, 2023 | 20.20 | 20.76 | 20.12 | 20.42 | 553,253 | +0.31(+1.54%) |