Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.80 | 46.98 | 44.10 | 44.11 | 553,807 | -1.64(-3.58%) |
Jan 30, 2024 | 45.18 | 46.12 | 43.96 | 45.75 | 394,578 | +0.78(+1.73%) |
Jan 29, 2024 | 44.55 | 45.73 | 43.81 | 44.97 | 770,769 | +0.62(+1.40%) |
Jan 26, 2024 | 44.68 | 45.24 | 43.21 | 44.35 | 581,369 | +0.17(+0.38%) |
Jan 25, 2024 | 46.67 | 47.15 | 44.04 | 44.18 | 702,638 | -2.28(-4.91%) |
Jan 24, 2024 | 42.87 | 47.92 | 41.79 | 46.46 | 1,790,963 | +4.41(+10.49%) |
Jan 23, 2024 | 42.57 | 42.88 | 40.88 | 42.05 | 288,099 | +0.34(+0.82%) |
Jan 22, 2024 | 41.68 | 42.84 | 40.92 | 41.71 | 348,101 | +0.67(+1.63%) |
Jan 19, 2024 | 40.98 | 41.20 | 39.40 | 41.04 | 551,269 | +0.09(+0.22%) |
Jan 18, 2024 | 42.17 | 42.50 | 40.38 | 40.95 | 540,658 | -0.77(-1.85%) |
Jan 17, 2024 | 40.10 | 41.79 | 39.45 | 41.72 | 971,347 | +1.13(+2.78%) |
Jan 16, 2024 | 39.90 | 40.78 | 39.18 | 40.59 | 587,988 | -0.09(-0.22%) |
Jan 12, 2024 | 42.77 | 43.57 | 40.27 | 40.68 | 469,628 | -0.83(-2.00%) |
Jan 11, 2024 | 41.76 | 42.53 | 40.05 | 41.51 | 791,818 | -1.00(-2.35%) |
Jan 10, 2024 | 42.38 | 42.92 | 40.91 | 42.51 | 1,114,134 | -0.01(-0.02%) |
Jan 09, 2024 | 43.96 | 45.41 | 42.46 | 42.52 | 829,641 | -1.98(-4.45%) |
Jan 08, 2024 | 39.60 | 44.52 | 39.45 | 44.50 | 801,920 | +4.75(+11.95%) |
Jan 05, 2024 | 42.90 | 43.00 | 39.40 | 39.75 | 1,110,765 | -3.56(-8.22%) |
Jan 04, 2024 | 43.03 | 44.85 | 41.03 | 43.31 | 1,348,161 | -0.57(-1.30%) |
Jan 03, 2024 | 44.46 | 44.74 | 43.39 | 43.88 | 553,555 | -1.25(-2.77%) |
Jan 02, 2024 | 45.04 | 47.29 | 44.74 | 45.13 | 794,650 | -0.84(-1.83%) |
Dec 29, 2023 | 47.10 | 47.90 | 45.23 | 45.97 | 1,188,027 | -1.11(-2.36%) |
Dec 28, 2023 | 49.29 | 50.27 | 46.35 | 47.08 | 970,059 | -2.56(-5.16%) |
Dec 27, 2023 | 48.20 | 50.17 | 47.72 | 49.64 | 441,181 | +1.59(+3.31%) |
Dec 26, 2023 | 47.01 | 49.09 | 46.94 | 48.05 | 1,131,239 | +1.70(+3.67%) |
Dec 22, 2023 | 46.29 | 47.15 | 45.32 | 46.35 | 433,813 | +1.20(+2.66%) |
Dec 21, 2023 | 45.77 | 46.09 | 44.59 | 45.15 | 537,065 | +0.30(+0.67%) |
Dec 20, 2023 | 45.73 | 45.73 | 44.74 | 44.85 | 663,175 | -1.28(-2.77%) |
Dec 19, 2023 | 46.94 | 47.28 | 45.85 | 46.13 | 858,044 | +1.34(+2.99%) |
Dec 18, 2023 | 45.74 | 46.36 | 44.41 | 44.79 | 845,152 | -2.41(-5.11%) |
Dec 15, 2023 | 43.27 | 47.62 | 43.27 | 47.20 | 2,224,724 | +4.26(+9.92%) |
Dec 14, 2023 | 43.87 | 43.87 | 41.74 | 42.94 | 983,834 | +1.30(+3.12%) |
Dec 13, 2023 | 40.97 | 43.38 | 39.93 | 41.64 | 1,155,046 | +0.67(+1.64%) |
Dec 12, 2023 | 36.83 | 41.00 | 36.16 | 40.97 | 773,331 | +4.32(+11.79%) |
Dec 11, 2023 | 36.28 | 36.80 | 35.47 | 36.65 | 351,723 | +0.16(+0.44%) |
Dec 08, 2023 | 37.34 | 38.64 | 36.45 | 36.49 | 462,616 | -1.51(-3.97%) |
Dec 07, 2023 | 38.53 | 38.98 | 37.41 | 38.00 | 1,148,980 | +0.77(+2.07%) |
Dec 06, 2023 | 37.13 | 40.05 | 37.13 | 37.23 | 1,435,670 | +0.42(+1.14%) |
Dec 05, 2023 | 34.40 | 37.10 | 34.17 | 36.81 | 915,766 | +2.06(+5.93%) |
Dec 04, 2023 | 33.66 | 34.82 | 32.64 | 34.75 | 794,905 | +0.96(+2.84%) |
Dec 01, 2023 | 33.66 | 34.03 | 32.96 | 33.79 | 416,045 | +0.36(+1.08%) |
Nov 30, 2023 | 32.76 | 34.07 | 32.22 | 33.43 | 604,908 | +1.01(+3.12%) |
Nov 29, 2023 | 32.45 | 33.61 | 31.86 | 32.42 | 651,199 | +0.31(+0.97%) |
Nov 28, 2023 | 33.91 | 33.91 | 31.52 | 32.11 | 617,586 | -1.93(-5.67%) |
Nov 27, 2023 | 34.26 | 34.56 | 33.85 | 34.04 | 601,703 | -0.60(-1.73%) |
Nov 24, 2023 | 33.54 | 35.29 | 33.53 | 34.64 | 329,114 | +1.11(+3.31%) |
Nov 22, 2023 | 34.01 | 34.29 | 32.69 | 33.53 | 501,969 | +0.12(+0.36%) |
Nov 21, 2023 | 32.98 | 34.73 | 32.98 | 33.41 | 569,495 | +0.07(+0.21%) |
Nov 20, 2023 | 33.97 | 34.38 | 32.68 | 33.34 | 618,175 | -0.48(-1.42%) |
Nov 17, 2023 | 32.81 | 34.01 | 32.47 | 33.82 | 589,290 | +1.36(+4.19%) |
Nov 16, 2023 | 31.97 | 32.80 | 30.90 | 32.46 | 710,849 | +0.39(+1.22%) |
Nov 15, 2023 | 32.56 | 33.68 | 32.05 | 32.07 | 983,436 | -0.96(-2.91%) |
Nov 14, 2023 | 29.97 | 33.60 | 29.97 | 33.03 | 1,726,311 | +4.39(+15.33%) |
Nov 13, 2023 | 27.78 | 28.78 | 27.12 | 28.64 | 425,370 | +0.18(+0.63%) |
Nov 10, 2023 | 27.31 | 28.59 | 26.55 | 28.46 | 449,802 | +1.52(+5.64%) |
Nov 09, 2023 | 27.65 | 28.34 | 26.70 | 26.94 | 553,513 | -0.47(-1.73%) |
Nov 08, 2023 | 27.94 | 29.74 | 26.87 | 27.41 | 592,222 | +0.46(+1.73%) |
Nov 07, 2023 | 26.50 | 26.95 | 23.83 | 26.95 | 1,030,370 | -0.14(-0.52%) |
Nov 06, 2023 | 27.02 | 27.50 | 26.77 | 27.09 | 734,239 | +0.12(+0.44%) |
Nov 03, 2023 | 25.50 | 28.00 | 25.50 | 26.97 | 964,364 | +1.98(+7.92%) |
Nov 02, 2023 | 24.63 | 25.74 | 23.26 | 24.99 | 779,077 | +1.00(+4.17%) |
Nov 01, 2023 | 23.03 | 24.08 | 23.03 | 23.99 | 289,512 | +0.88(+3.81%) |
Oct 31, 2023 | 22.51 | 23.51 | 22.41 | 23.11 | 397,141 | +0.34(+1.49%) |
Oct 30, 2023 | 22.25 | 23.12 | 21.67 | 22.77 | 316,250 | +0.77(+3.50%) |
Oct 27, 2023 | 23.40 | 23.64 | 21.70 | 22.00 | 572,195 | -1.43(-6.10%) |
Oct 26, 2023 | 22.28 | 23.77 | 21.95 | 23.43 | 678,140 | +1.33(+6.02%) |
Oct 25, 2023 | 22.02 | 22.39 | 21.63 | 22.10 | 373,036 | -0.30(-1.34%) |
Oct 24, 2023 | 22.00 | 22.45 | 21.34 | 22.40 | 253,577 | +0.76(+3.51%) |
Oct 23, 2023 | 21.95 | 22.57 | 21.63 | 21.64 | 328,594 | -0.36(-1.64%) |
Oct 20, 2023 | 22.37 | 22.66 | 22.00 | 22.00 | 431,529 | -0.21(-0.95%) |
Oct 19, 2023 | 23.41 | 23.41 | 21.78 | 22.21 | 434,028 | -0.46(-2.03%) |
Oct 18, 2023 | 22.48 | 23.11 | 22.02 | 22.67 | 464,152 | +0.00(+0.00%) |
Oct 17, 2023 | 23.39 | 23.75 | 22.23 | 22.67 | 463,497 | -0.93(-3.94%) |
Oct 16, 2023 | 25.09 | 25.45 | 23.59 | 23.60 | 447,806 | -1.38(-5.52%) |
Oct 13, 2023 | 24.35 | 25.24 | 24.10 | 24.98 | 456,795 | +0.73(+3.01%) |
Oct 12, 2023 | 24.79 | 24.92 | 23.82 | 24.25 | 836,358 | -0.54(-2.18%) |
Oct 11, 2023 | 23.86 | 24.80 | 23.62 | 24.79 | 440,128 | +1.07(+4.51%) |
Oct 10, 2023 | 23.62 | 24.75 | 23.46 | 23.72 | 597,991 | +0.29(+1.24%) |
Oct 09, 2023 | 23.26 | 23.50 | 22.80 | 23.43 | 426,497 | +0.05(+0.21%) |
Oct 06, 2023 | 22.94 | 23.78 | 22.66 | 23.38 | 534,976 | +0.22(+0.95%) |
Oct 05, 2023 | 21.36 | 23.18 | 21.36 | 23.16 | 504,268 | +1.77(+8.27%) |
Oct 04, 2023 | 21.56 | 21.70 | 20.97 | 21.39 | 464,830 | -0.18(-0.83%) |
Oct 03, 2023 | 21.91 | 22.11 | 21.36 | 21.57 | 370,657 | -0.53(-2.40%) |
Oct 02, 2023 | 22.92 | 22.92 | 21.64 | 22.10 | 570,761 | -0.82(-3.60%) |
Sep 29, 2023 | 23.34 | 23.34 | 22.38 | 22.93 | 405,782 | -0.20(-0.89%) |
Sep 28, 2023 | 24.07 | 24.12 | 22.96 | 23.13 | 576,796 | -0.91(-3.79%) |
Sep 27, 2023 | 23.85 | 24.47 | 23.77 | 24.04 | 329,049 | +0.27(+1.14%) |
Sep 26, 2023 | 22.86 | 24.91 | 22.76 | 23.77 | 1,027,271 | +0.98(+4.30%) |
Sep 25, 2023 | 23.06 | 23.31 | 22.69 | 22.79 | 509,239 | -0.52(-2.23%) |
Sep 22, 2023 | 23.44 | 23.79 | 22.86 | 23.31 | 522,616 | +0.08(+0.34%) |
Sep 21, 2023 | 23.86 | 24.03 | 22.82 | 23.23 | 626,122 | -0.80(-3.33%) |
Sep 20, 2023 | 23.94 | 24.30 | 23.77 | 24.03 | 285,933 | +0.17(+0.71%) |
Sep 19, 2023 | 24.98 | 24.99 | 23.85 | 23.86 | 320,382 | -0.68(-2.77%) |
Sep 18, 2023 | 25.27 | 25.95 | 24.26 | 24.54 | 628,410 | -0.42(-1.68%) |
Sep 15, 2023 | 24.62 | 25.35 | 24.29 | 24.96 | 2,302,849 | +0.30(+1.22%) |
Sep 14, 2023 | 24.71 | 25.00 | 24.50 | 24.66 | 351,387 | +0.06(+0.24%) |
Sep 13, 2023 | 25.65 | 25.82 | 24.42 | 24.60 | 423,706 | -1.13(-4.39%) |
Sep 12, 2023 | 25.80 | 26.25 | 25.50 | 25.73 | 392,470 | -0.07(-0.27%) |
Sep 11, 2023 | 24.83 | 26.30 | 24.83 | 25.80 | 530,170 | +0.90(+3.61%) |
Sep 08, 2023 | 25.30 | 25.30 | 24.35 | 24.90 | 476,798 | -0.41(-1.62%) |
Sep 07, 2023 | 25.50 | 25.75 | 25.00 | 25.31 | 486,322 | -0.30(-1.17%) |
Sep 06, 2023 | 25.50 | 25.99 | 25.15 | 25.61 | 573,749 | +0.11(+0.43%) |
Sep 05, 2023 | 27.65 | 28.25 | 25.42 | 25.50 | 697,845 | -2.30(-8.27%) |
Sep 01, 2023 | 26.26 | 27.85 | 25.34 | 27.80 | 686,045 | +1.79(+6.88%) |
Aug 31, 2023 | 26.17 | 26.39 | 25.78 | 26.01 | 703,995 | -0.03(-0.12%) |
Aug 30, 2023 | 26.12 | 26.45 | 25.39 | 26.04 | 561,066 | -0.11(-0.42%) |
Aug 29, 2023 | 26.12 | 26.68 | 25.20 | 26.15 | 240,339 | +0.10(+0.38%) |
Aug 28, 2023 | 26.00 | 26.74 | 25.53 | 26.05 | 356,546 | +0.22(+0.85%) |
Aug 25, 2023 | 25.25 | 25.89 | 25.07 | 25.83 | 448,148 | +0.70(+2.79%) |
Aug 24, 2023 | 25.65 | 26.00 | 24.97 | 25.13 | 443,595 | -0.54(-2.10%) |
Aug 23, 2023 | 25.36 | 26.47 | 25.34 | 25.67 | 423,922 | +0.33(+1.30%) |
Aug 22, 2023 | 25.75 | 26.00 | 23.88 | 25.34 | 576,381 | -0.48(-1.86%) |
Aug 21, 2023 | 25.16 | 26.00 | 24.66 | 25.82 | 490,297 | +0.70(+2.79%) |
Aug 18, 2023 | 24.36 | 25.28 | 24.28 | 25.12 | 430,365 | +0.57(+2.32%) |
Aug 17, 2023 | 25.54 | 25.54 | 24.07 | 24.55 | 2,336,063 | -0.91(-3.57%) |
Aug 16, 2023 | 26.14 | 26.35 | 25.19 | 25.46 | 475,047 | -0.73(-2.79%) |
Aug 15, 2023 | 26.57 | 26.74 | 25.98 | 26.19 | 461,782 | -0.25(-0.95%) |
Aug 14, 2023 | 26.06 | 26.63 | 25.82 | 26.44 | 523,618 | -0.19(-0.71%) |
Aug 11, 2023 | 26.62 | 27.15 | 26.34 | 26.63 | 629,541 | -0.11(-0.41%) |
Aug 10, 2023 | 25.23 | 27.22 | 25.10 | 26.74 | 1,074,836 | +1.52(+6.03%) |
Aug 09, 2023 | 24.66 | 25.27 | 23.78 | 25.22 | 975,501 | +0.52(+2.11%) |
Aug 08, 2023 | 25.00 | 25.36 | 24.30 | 24.70 | 684,815 | -0.16(-0.64%) |
Aug 07, 2023 | 24.56 | 24.90 | 23.92 | 24.86 | 1,052,009 | +0.42(+1.72%) |
Aug 04, 2023 | 24.24 | 24.65 | 24.07 | 24.44 | 571,362 | +0.26(+1.08%) |
Aug 03, 2023 | 23.85 | 24.23 | 23.17 | 24.18 | 896,260 | -0.14(-0.58%) |
Aug 02, 2023 | 22.50 | 25.31 | 22.35 | 24.32 | 3,218,892 | +1.57(+6.90%) |
Aug 01, 2023 | 18.99 | 23.39 | 18.99 | 22.75 | 3,523,694 | +4.91(+27.52%) |
Jul 31, 2023 | 17.87 | 18.09 | 17.65 | 17.84 | 546,232 | -0.06(-0.34%) |
Jul 28, 2023 | 17.82 | 18.02 | 17.66 | 17.90 | 472,393 | +0.33(+1.88%) |
Jul 27, 2023 | 17.81 | 17.81 | 17.34 | 17.57 | 576,668 | -0.07(-0.40%) |
Jul 26, 2023 | 17.64 | 17.93 | 17.47 | 17.64 | 724,908 | -0.09(-0.51%) |
Jul 25, 2023 | 17.57 | 18.06 | 17.56 | 17.73 | 626,502 | +0.23(+1.31%) |
Jul 24, 2023 | 17.47 | 17.71 | 17.06 | 17.50 | 411,606 | +0.00(+0.00%) |
Jul 21, 2023 | 17.46 | 17.70 | 17.30 | 17.50 | 394,048 | +0.16(+0.92%) |
Jul 20, 2023 | 17.54 | 17.54 | 17.05 | 17.34 | 484,608 | -0.17(-0.97%) |
Jul 19, 2023 | 16.84 | 17.55 | 16.72 | 17.51 | 398,714 | +0.71(+4.23%) |
Jul 18, 2023 | 16.75 | 17.27 | 16.64 | 16.80 | 292,617 | +0.02(+0.12%) |
Jul 17, 2023 | 16.19 | 16.82 | 16.01 | 16.78 | 597,942 | +0.85(+5.34%) |
Jul 14, 2023 | 16.05 | 16.07 | 15.71 | 15.93 | 499,117 | -0.12(-0.75%) |
Jul 13, 2023 | 16.53 | 16.80 | 15.77 | 16.05 | 486,293 | -0.35(-2.13%) |
Jul 12, 2023 | 16.43 | 16.52 | 15.83 | 16.40 | 850,658 | +0.25(+1.55%) |
Jul 11, 2023 | 16.28 | 16.43 | 15.61 | 16.15 | 758,868 | -0.11(-0.68%) |
Jul 10, 2023 | 15.73 | 16.48 | 15.73 | 16.26 | 919,352 | +0.45(+2.85%) |
Jul 07, 2023 | 15.86 | 16.11 | 15.63 | 15.81 | 660,351 | -0.05(-0.32%) |
Jul 06, 2023 | 15.82 | 15.90 | 15.50 | 15.86 | 585,153 | -0.15(-0.94%) |
Jul 05, 2023 | 16.09 | 16.30 | 15.82 | 16.01 | 366,691 | -0.12(-0.74%) |
Jul 03, 2023 | 16.49 | 16.88 | 15.78 | 16.13 | 436,419 | -0.36(-2.18%) |
Jun 30, 2023 | 16.95 | 17.16 | 16.42 | 16.49 | 657,820 | -0.22(-1.32%) |
Jun 29, 2023 | 18.04 | 18.10 | 16.52 | 16.71 | 724,492 | -1.46(-8.04%) |
Jun 28, 2023 | 17.73 | 18.40 | 17.66 | 18.17 | 614,942 | +0.42(+2.37%) |
Jun 27, 2023 | 17.51 | 18.09 | 17.00 | 17.75 | 468,956 | +0.22(+1.25%) |
Jun 26, 2023 | 17.59 | 18.08 | 17.28 | 17.53 | 809,694 | +0.09(+0.52%) |
Jun 23, 2023 | 18.57 | 18.86 | 16.98 | 17.44 | 7,011,976 | -1.38(-7.33%) |
Jun 22, 2023 | 18.40 | 19.60 | 18.08 | 18.82 | 749,996 | +0.35(+1.89%) |
Jun 21, 2023 | 19.58 | 19.78 | 18.46 | 18.47 | 642,849 | -1.22(-6.20%) |
Jun 20, 2023 | 18.56 | 20.00 | 17.89 | 19.69 | 980,069 | +1.27(+6.89%) |
Jun 16, 2023 | 18.46 | 18.68 | 17.73 | 18.42 | 1,353,867 | +0.14(+0.77%) |
Jun 15, 2023 | 17.60 | 18.42 | 17.60 | 18.28 | 516,128 | +1.61(+9.66%) |
May 08, 2023 | 16.70 | 17.07 | 16.37 | 16.67 | 628,531 | -0.02(-0.12%) |
May 05, 2023 | 16.59 | 17.33 | 16.50 | 16.69 | 836,176 | +0.24(+1.46%) |
May 04, 2023 | 18.48 | 19.07 | 16.37 | 16.45 | 1,014,628 | -2.07(-11.18%) |
May 03, 2023 | 18.86 | 19.22 | 18.22 | 18.52 | 773,369 | -0.22(-1.17%) |
May 02, 2023 | 18.84 | 19.05 | 16.98 | 18.74 | 2,320,326 | -1.47(-7.27%) |
May 01, 2023 | 20.06 | 20.58 | 19.88 | 20.21 | 756,227 | +0.04(+0.20%) |
Apr 28, 2023 | 19.80 | 20.40 | 19.79 | 20.17 | 396,968 | +0.24(+1.20%) |
Apr 27, 2023 | 21.03 | 21.03 | 19.74 | 19.93 | 527,665 | -1.12(-5.32%) |
Apr 26, 2023 | 21.14 | 21.67 | 20.69 | 21.05 | 486,912 | -0.10(-0.47%) |
Apr 25, 2023 | 20.42 | 21.34 | 20.20 | 21.15 | 800,941 | +0.86(+4.24%) |
Apr 24, 2023 | 20.64 | 20.70 | 19.80 | 20.29 | 632,407 | -0.51(-2.45%) |
Apr 21, 2023 | 20.09 | 21.12 | 19.81 | 20.80 | 591,398 | +0.54(+2.67%) |
Apr 20, 2023 | 20.96 | 21.07 | 20.18 | 20.26 | 510,159 | -0.87(-4.12%) |
Apr 19, 2023 | 20.69 | 21.66 | 20.27 | 21.13 | 473,959 | +0.25(+1.20%) |
Apr 18, 2023 | 20.71 | 20.98 | 20.09 | 20.88 | 410,778 | +0.43(+2.10%) |
Apr 17, 2023 | 19.54 | 20.68 | 19.33 | 20.45 | 627,904 | +1.05(+5.41%) |
Apr 14, 2023 | 19.25 | 19.48 | 18.59 | 19.40 | 404,733 | +0.08(+0.41%) |
Apr 13, 2023 | 18.53 | 19.66 | 18.33 | 19.32 | 884,217 | +1.05(+5.75%) |
Apr 12, 2023 | 18.79 | 19.19 | 18.15 | 18.27 | 531,561 | -0.25(-1.35%) |
Apr 11, 2023 | 18.18 | 18.73 | 18.00 | 18.52 | 410,708 | +0.43(+2.38%) |
Apr 10, 2023 | 17.82 | 18.32 | 17.37 | 18.09 | 439,987 | +0.20(+1.12%) |
Apr 06, 2023 | 17.70 | 18.11 | 17.34 | 17.89 | 521,963 | +0.21(+1.19%) |
Apr 05, 2023 | 17.96 | 18.78 | 17.65 | 17.68 | 443,408 | -0.29(-1.61%) |
Apr 04, 2023 | 18.79 | 18.82 | 17.53 | 17.97 | 700,235 | -0.63(-3.39%) |
Apr 03, 2023 | 17.76 | 18.66 | 17.73 | 18.60 | 730,938 | +0.76(+4.26%) |
Mar 31, 2023 | 17.80 | 18.20 | 17.42 | 17.84 | 1,012,596 | +0.18(+1.02%) |
Mar 30, 2023 | 17.50 | 18.04 | 16.90 | 17.66 | 1,194,407 | +0.22(+1.26%) |
Mar 29, 2023 | 17.42 | 17.80 | 16.91 | 17.44 | 707,575 | +0.24(+1.40%) |
Mar 28, 2023 | 16.93 | 17.49 | 16.63 | 17.20 | 721,084 | +0.09(+0.53%) |
Mar 27, 2023 | 16.88 | 17.15 | 16.25 | 17.11 | 638,442 | +0.21(+1.24%) |
Mar 24, 2023 | 16.87 | 17.08 | 15.95 | 16.90 | 875,357 | -0.30(-1.74%) |
Mar 23, 2023 | 17.23 | 17.47 | 16.68 | 17.20 | 417,641 | +0.32(+1.90%) |
Mar 22, 2023 | 17.76 | 18.02 | 16.86 | 16.88 | 510,576 | -1.01(-5.65%) |
Mar 21, 2023 | 17.79 | 18.25 | 17.53 | 17.89 | 434,256 | +0.19(+1.07%) |
Mar 20, 2023 | 18.09 | 18.41 | 17.59 | 17.70 | 420,801 | -0.24(-1.34%) |
Mar 17, 2023 | 17.90 | 17.99 | 16.88 | 17.94 | 1,159,390 | -0.11(-0.61%) |
Mar 16, 2023 | 18.05 | 18.37 | 17.11 | 18.05 | 537,933 | -0.18(-0.99%) |
Mar 15, 2023 | 18.39 | 18.79 | 17.72 | 18.23 | 607,975 | -0.47(-2.51%) |
Mar 14, 2023 | 19.40 | 19.94 | 18.69 | 18.70 | 702,042 | -0.41(-2.15%) |
Mar 13, 2023 | 19.32 | 19.84 | 18.87 | 19.11 | 780,604 | -0.49(-2.50%) |
Mar 10, 2023 | 20.91 | 20.91 | 19.16 | 19.60 | 944,137 | -1.36(-6.49%) |
Mar 09, 2023 | 21.86 | 22.17 | 20.39 | 20.96 | 1,032,875 | -0.83(-3.81%) |
Mar 08, 2023 | 21.60 | 21.91 | 20.95 | 21.79 | 596,893 | +0.11(+0.51%) |
Mar 07, 2023 | 21.73 | 22.28 | 21.31 | 21.68 | 654,720 | -0.24(-1.09%) |
Mar 06, 2023 | 21.76 | 22.08 | 20.88 | 21.92 | 942,533 | +0.15(+0.69%) |
Mar 03, 2023 | 22.60 | 23.23 | 21.32 | 21.77 | 1,826,016 | -2.57(-10.56%) |
Mar 02, 2023 | 26.70 | 26.70 | 24.34 | 24.34 | 675,167 | -1.51(-5.84%) |
Mar 01, 2023 | 24.36 | 27.15 | 24.36 | 25.85 | 2,013,073 | +1.54(+6.33%) |
Feb 28, 2023 | 24.35 | 24.85 | 23.91 | 24.31 | 974,852 | -0.36(-1.46%) |
Feb 27, 2023 | 24.84 | 25.85 | 24.39 | 24.67 | 572,781 | +0.43(+1.77%) |
Feb 24, 2023 | 25.00 | 25.74 | 24.09 | 24.24 | 438,213 | -1.20(-4.72%) |
Feb 23, 2023 | 25.56 | 25.95 | 25.04 | 25.44 | 276,086 | +0.07(+0.28%) |
Feb 22, 2023 | 24.89 | 25.50 | 24.72 | 25.37 | 332,553 | +0.47(+1.89%) |
Feb 21, 2023 | 26.16 | 27.06 | 24.69 | 24.90 | 497,990 | -1.70(-6.39%) |
Feb 17, 2023 | 25.54 | 26.71 | 24.88 | 26.60 | 275,995 | +0.82(+3.18%) |
Feb 16, 2023 | 25.69 | 26.77 | 25.68 | 25.78 | 415,826 | -0.58(-2.20%) |
Feb 15, 2023 | 27.03 | 27.29 | 25.82 | 26.36 | 332,959 | -0.91(-3.34%) |
Feb 14, 2023 | 26.87 | 28.02 | 26.75 | 27.27 | 292,078 | +0.02(+0.07%) |
Feb 13, 2023 | 27.67 | 27.88 | 26.80 | 27.25 | 285,096 | -0.52(-1.87%) |
Feb 10, 2023 | 27.58 | 27.96 | 26.46 | 27.77 | 522,559 | +0.11(+0.40%) |
Feb 09, 2023 | 28.28 | 28.52 | 27.66 | 27.66 | 388,304 | -0.27(-0.97%) |
Feb 08, 2023 | 29.32 | 29.82 | 27.82 | 27.93 | 330,175 | -1.60(-5.42%) |
Feb 07, 2023 | 29.59 | 29.68 | 28.52 | 29.53 | 349,084 | +0.06(+0.20%) |
Feb 06, 2023 | 28.82 | 29.99 | 28.73 | 29.47 | 454,164 | +0.84(+2.93%) |
Feb 03, 2023 | 28.43 | 29.76 | 28.06 | 28.63 | 371,755 | -0.27(-0.93%) |
Feb 02, 2023 | 27.73 | 29.50 | 27.35 | 28.90 | 541,873 | +1.55(+5.67%) |