Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 17.28 | 17.31 | 16.92 | 16.93 | 229,211 | -0.45(-2.58%) |
Dec 28, 2023 | 17.33 | 17.50 | 17.27 | 17.38 | 128,381 | -0.05(-0.28%) |
Dec 27, 2023 | 17.51 | 17.65 | 17.39 | 17.43 | 224,528 | +0.00(+0.00%) |
Dec 26, 2023 | 17.16 | 17.50 | 17.03 | 17.43 | 201,631 | +0.40(+2.35%) |
Dec 22, 2023 | 17.00 | 17.25 | 16.91 | 17.03 | 255,775 | +0.19(+1.10%) |
Dec 21, 2023 | 16.78 | 16.91 | 16.60 | 16.84 | 195,276 | +0.23(+1.41%) |
Dec 20, 2023 | 16.84 | 17.29 | 16.57 | 16.61 | 324,916 | -0.33(-1.96%) |
Dec 19, 2023 | 16.74 | 17.14 | 16.73 | 16.94 | 219,444 | +0.29(+1.76%) |
Dec 18, 2023 | 16.68 | 16.85 | 16.51 | 16.65 | 358,828 | +0.01(+0.06%) |
Dec 15, 2023 | 17.02 | 17.20 | 16.52 | 16.64 | 652,511 | -0.22(-1.33%) |
Dec 14, 2023 | 16.62 | 17.24 | 16.41 | 16.86 | 396,022 | +0.65(+4.03%) |
Dec 13, 2023 | 15.21 | 16.22 | 15.09 | 16.21 | 516,688 | +0.96(+6.27%) |
Dec 12, 2023 | 15.31 | 15.34 | 15.11 | 15.25 | 227,979 | -0.05(-0.32%) |
Dec 11, 2023 | 15.29 | 15.52 | 15.05 | 15.30 | 236,050 | +0.02(+0.13%) |
Dec 08, 2023 | 15.19 | 15.41 | 14.71 | 15.28 | 226,588 | +0.21(+1.42%) |
Dec 07, 2023 | 14.82 | 15.10 | 14.42 | 15.07 | 267,359 | +0.28(+1.91%) |
Dec 06, 2023 | 14.75 | 15.19 | 14.75 | 14.79 | 286,607 | +0.22(+1.54%) |
Dec 05, 2023 | 14.63 | 14.69 | 14.45 | 14.56 | 203,665 | -0.17(-1.13%) |
Dec 04, 2023 | 14.40 | 14.81 | 14.03 | 14.73 | 197,067 | +0.25(+1.75%) |
Dec 01, 2023 | 13.50 | 14.50 | 13.34 | 14.47 | 364,280 | +0.96(+7.07%) |
Nov 30, 2023 | 13.72 | 13.74 | 13.42 | 13.52 | 339,962 | -0.17(-1.21%) |
Nov 29, 2023 | 13.38 | 13.89 | 13.38 | 13.68 | 303,778 | +0.39(+2.93%) |
Nov 28, 2023 | 13.23 | 13.40 | 13.08 | 13.29 | 196,862 | +0.06(+0.44%) |
Nov 27, 2023 | 13.41 | 13.54 | 13.13 | 13.23 | 202,798 | -0.20(-1.52%) |
Nov 24, 2023 | 13.44 | 13.50 | 13.31 | 13.44 | 212,283 | +0.05(+0.36%) |
Nov 22, 2023 | 13.52 | 13.92 | 13.26 | 13.39 | 248,580 | +0.06(+0.44%) |
Nov 21, 2023 | 13.71 | 13.71 | 13.33 | 13.33 | 277,896 | -0.46(-3.32%) |
Nov 20, 2023 | 13.85 | 13.91 | 13.61 | 13.79 | 325,901 | -0.06(-0.42%) |
Nov 17, 2023 | 14.06 | 14.12 | 13.74 | 13.85 | 533,087 | +0.02(+0.14%) |
Nov 16, 2023 | 14.05 | 14.24 | 13.66 | 13.83 | 311,747 | -0.21(-1.53%) |
Nov 15, 2023 | 14.17 | 14.33 | 13.87 | 14.04 | 345,219 | -0.11(-0.76%) |
Nov 14, 2023 | 13.42 | 14.32 | 13.35 | 14.15 | 408,306 | +1.26(+9.76%) |
Nov 13, 2023 | 12.86 | 13.05 | 12.61 | 12.89 | 211,787 | +0.03(+0.23%) |
Nov 10, 2023 | 13.00 | 13.02 | 12.72 | 12.86 | 281,284 | -0.01(-0.08%) |
Nov 09, 2023 | 13.26 | 13.36 | 12.79 | 12.87 | 271,095 | -0.29(-2.22%) |
Nov 08, 2023 | 13.46 | 13.46 | 13.06 | 13.17 | 264,239 | -0.28(-2.10%) |
Nov 07, 2023 | 13.71 | 13.72 | 13.39 | 13.45 | 308,763 | -0.34(-2.48%) |
Nov 06, 2023 | 13.77 | 13.88 | 13.66 | 13.79 | 240,979 | +0.02(+0.14%) |
Nov 03, 2023 | 13.45 | 13.96 | 13.40 | 13.77 | 272,125 | +0.73(+5.61%) |
Nov 02, 2023 | 12.41 | 13.05 | 11.92 | 13.04 | 265,718 | +0.80(+6.51%) |
Nov 01, 2023 | 12.10 | 12.33 | 11.94 | 12.24 | 221,737 | +0.08(+0.63%) |
Oct 31, 2023 | 12.16 | 12.40 | 12.03 | 12.16 | 310,320 | +0.05(+0.40%) |
Oct 30, 2023 | 12.09 | 12.20 | 11.98 | 12.12 | 371,786 | +0.16(+1.37%) |
Oct 27, 2023 | 12.24 | 12.24 | 11.79 | 11.95 | 233,779 | -0.31(-2.51%) |
Oct 26, 2023 | 11.92 | 12.36 | 11.92 | 12.26 | 307,089 | +0.42(+3.57%) |
Oct 25, 2023 | 11.93 | 12.41 | 11.54 | 11.84 | 507,092 | -0.15(-1.28%) |
Oct 24, 2023 | 12.14 | 12.33 | 11.83 | 11.99 | 426,332 | -0.17(-1.42%) |
Oct 23, 2023 | 12.71 | 12.74 | 12.11 | 12.16 | 627,335 | -0.65(-5.10%) |
Oct 20, 2023 | 13.46 | 13.46 | 12.81 | 12.82 | 423,282 | -0.46(-3.47%) |
Oct 19, 2023 | 13.42 | 13.54 | 13.20 | 13.28 | 298,796 | -0.11(-0.79%) |
Oct 18, 2023 | 13.64 | 13.66 | 13.35 | 13.39 | 293,124 | -0.37(-2.66%) |
Oct 17, 2023 | 13.42 | 13.91 | 13.36 | 13.75 | 392,332 | +0.31(+2.29%) |
Oct 16, 2023 | 13.36 | 13.53 | 13.37 | 13.44 | 300,118 | +0.21(+1.60%) |
Oct 13, 2023 | 13.64 | 13.66 | 13.21 | 13.23 | 309,743 | -0.30(-2.20%) |
Oct 12, 2023 | 13.91 | 14.04 | 13.52 | 13.53 | 311,875 | -0.44(-3.16%) |
Oct 11, 2023 | 13.81 | 14.02 | 13.81 | 13.97 | 394,516 | +0.18(+1.32%) |
Oct 10, 2023 | 13.72 | 13.92 | 13.63 | 13.79 | 615,918 | +0.20(+1.49%) |
Oct 09, 2023 | 13.49 | 13.87 | 13.49 | 13.59 | 532,208 | -0.04(-0.28%) |
Oct 06, 2023 | 13.54 | 13.86 | 13.40 | 13.63 | 588,821 | -0.05(-0.35%) |
Oct 05, 2023 | 13.44 | 13.92 | 13.36 | 13.67 | 730,685 | +0.22(+1.64%) |
Oct 04, 2023 | 13.48 | 13.55 | 13.28 | 13.45 | 472,117 | -0.01(-0.07%) |
Oct 03, 2023 | 13.67 | 13.72 | 13.31 | 13.46 | 474,272 | -0.26(-1.89%) |
Oct 02, 2023 | 13.87 | 14.12 | 13.63 | 13.72 | 405,887 | -0.18(-1.31%) |
Sep 29, 2023 | 13.90 | 14.12 | 13.84 | 13.90 | 381,816 | +0.16(+1.19%) |
Sep 28, 2023 | 13.84 | 14.01 | 13.73 | 13.74 | 521,701 | -0.05(-0.35%) |
Sep 27, 2023 | 13.98 | 14.17 | 13.77 | 13.79 | 355,082 | -0.14(-1.03%) |
Sep 26, 2023 | 13.93 | 14.15 | 13.88 | 13.93 | 297,667 | -0.11(-0.75%) |
Sep 25, 2023 | 13.98 | 14.06 | 13.98 | 14.04 | 245,968 | -0.04(-0.27%) |
Sep 22, 2023 | 14.30 | 14.31 | 14.04 | 14.08 | 216,558 | -0.12(-0.88%) |
Sep 21, 2023 | 14.16 | 14.41 | 14.01 | 14.20 | 245,604 | -0.05(-0.34%) |
Sep 20, 2023 | 14.52 | 14.66 | 14.24 | 14.25 | 249,646 | -0.15(-1.07%) |
Sep 19, 2023 | 14.49 | 14.69 | 14.38 | 14.40 | 350,883 | -0.03(-0.20%) |
Sep 18, 2023 | 14.87 | 14.89 | 14.33 | 14.43 | 419,835 | -0.94(-6.13%) |
Sep 15, 2023 | 15.65 | 15.69 | 14.81 | 15.37 | 781,184 | -0.32(-2.02%) |
Sep 14, 2023 | 15.96 | 15.96 | 15.51 | 15.69 | 578,204 | -0.07(-0.43%) |
Sep 13, 2023 | 16.20 | 16.27 | 15.72 | 15.76 | 185,187 | -0.37(-2.32%) |
Sep 12, 2023 | 16.09 | 16.32 | 16.04 | 16.13 | 132,871 | +0.07(+0.42%) |
Sep 11, 2023 | 16.15 | 16.34 | 15.99 | 16.07 | 249,551 | -0.02(-0.12%) |
Sep 08, 2023 | 16.14 | 16.22 | 15.85 | 16.09 | 159,561 | +0.03(+0.18%) |
Sep 07, 2023 | 15.87 | 16.44 | 15.68 | 16.06 | 238,713 | +0.14(+0.91%) |
Sep 06, 2023 | 16.26 | 16.44 | 15.81 | 15.91 | 279,031 | -0.36(-2.19%) |
Sep 05, 2023 | 16.55 | 16.71 | 16.25 | 16.27 | 254,921 | -0.37(-2.25%) |
Sep 01, 2023 | 16.37 | 16.70 | 16.37 | 16.64 | 161,468 | +0.43(+2.67%) |
Aug 31, 2023 | 16.21 | 16.40 | 16.12 | 16.21 | 225,337 | +0.00(+0.00%) |
Aug 30, 2023 | 16.22 | 16.32 | 16.04 | 16.21 | 213,939 | -0.05(-0.30%) |
Aug 29, 2023 | 16.04 | 16.42 | 15.95 | 16.26 | 121,436 | +0.22(+1.38%) |
Aug 28, 2023 | 15.96 | 16.21 | 15.91 | 16.04 | 114,097 | +0.18(+1.15%) |
Aug 25, 2023 | 16.18 | 16.20 | 15.68 | 15.85 | 111,875 | -0.22(-1.37%) |
Aug 24, 2023 | 15.99 | 16.34 | 15.94 | 16.08 | 131,836 | +0.00(+0.00%) |
Aug 23, 2023 | 15.98 | 16.19 | 15.82 | 16.08 | 126,282 | +0.07(+0.42%) |
Aug 22, 2023 | 16.37 | 16.56 | 15.99 | 16.01 | 167,380 | -0.40(-2.46%) |
Aug 21, 2023 | 16.69 | 16.88 | 16.39 | 16.41 | 167,117 | -0.26(-1.56%) |
Aug 18, 2023 | 16.50 | 16.86 | 16.43 | 16.67 | 229,426 | -0.02(-0.12%) |
Aug 17, 2023 | 16.72 | 16.83 | 16.58 | 16.69 | 138,831 | +0.11(+0.64%) |
Aug 16, 2023 | 16.68 | 16.84 | 16.50 | 16.59 | 201,213 | -0.16(-0.98%) |
Aug 15, 2023 | 17.10 | 17.21 | 16.74 | 16.75 | 200,131 | -0.66(-3.81%) |
Aug 14, 2023 | 17.68 | 17.68 | 17.30 | 17.41 | 195,871 | -0.42(-2.37%) |
Aug 11, 2023 | 17.56 | 18.00 | 17.55 | 17.83 | 151,236 | +0.14(+0.82%) |
Aug 10, 2023 | 17.47 | 17.75 | 17.46 | 17.69 | 207,448 | +0.28(+1.60%) |
Aug 09, 2023 | 17.54 | 17.58 | 17.24 | 17.41 | 148,019 | -0.17(-0.98%) |
Aug 08, 2023 | 17.35 | 17.67 | 17.02 | 17.58 | 220,981 | -0.33(-1.82%) |
Aug 07, 2023 | 17.90 | 18.01 | 17.67 | 17.91 | 236,635 | +0.12(+0.70%) |
Aug 04, 2023 | 17.83 | 18.02 | 16.58 | 17.79 | 146,923 | -0.05(-0.27%) |
Aug 03, 2023 | 17.29 | 17.90 | 17.08 | 17.83 | 264,736 | +0.48(+2.74%) |
Aug 02, 2023 | 17.19 | 17.48 | 17.03 | 17.36 | 220,878 | -0.07(-0.38%) |
Aug 01, 2023 | 17.66 | 17.66 | 17.22 | 17.43 | 192,089 | -0.29(-1.61%) |
Jul 31, 2023 | 17.95 | 18.13 | 17.59 | 17.71 | 268,187 | -0.19(-1.06%) |
Jul 28, 2023 | 17.95 | 18.16 | 17.78 | 17.90 | 194,471 | +0.06(+0.32%) |
Jul 27, 2023 | 18.36 | 18.61 | 17.79 | 17.84 | 397,797 | -0.38(-2.09%) |
Jul 26, 2023 | 17.19 | 18.31 | 17.19 | 18.22 | 760,598 | +1.32(+7.82%) |
Jul 25, 2023 | 17.16 | 17.29 | 16.86 | 16.90 | 265,028 | -0.21(-1.22%) |
Jul 24, 2023 | 16.62 | 17.23 | 16.62 | 17.11 | 432,709 | +0.60(+3.63%) |
Jul 21, 2023 | 17.06 | 17.23 | 16.26 | 16.51 | 622,900 | -0.55(-3.23%) |
Jul 20, 2023 | 17.00 | 17.09 | 16.63 | 17.06 | 451,180 | +0.10(+0.56%) |
Jul 19, 2023 | 16.54 | 17.03 | 16.45 | 16.97 | 344,915 | +0.43(+2.59%) |
Jul 18, 2023 | 15.97 | 16.61 | 15.91 | 16.54 | 342,236 | +0.55(+3.45%) |
Jul 17, 2023 | 15.54 | 16.11 | 15.54 | 15.99 | 310,320 | +0.36(+2.31%) |
Jul 14, 2023 | 16.00 | 16.00 | 15.43 | 15.63 | 193,799 | -0.28(-1.73%) |
Jul 13, 2023 | 15.72 | 15.99 | 15.64 | 15.90 | 159,988 | +0.28(+1.76%) |
Jul 12, 2023 | 15.44 | 15.71 | 15.38 | 15.63 | 234,771 | +0.51(+3.40%) |
Jul 11, 2023 | 15.05 | 15.21 | 14.89 | 15.12 | 184,526 | +0.09(+0.57%) |
Jul 10, 2023 | 14.96 | 15.42 | 14.88 | 15.03 | 245,179 | +0.00(+0.00%) |
Jul 07, 2023 | 14.70 | 15.25 | 14.70 | 15.03 | 283,651 | +0.34(+2.33%) |
Jul 06, 2023 | 14.74 | 14.74 | 14.37 | 14.69 | 306,545 | -0.27(-1.78%) |
Jul 05, 2023 | 14.92 | 15.20 | 14.75 | 14.95 | 255,072 | -0.21(-1.38%) |
Jul 03, 2023 | 14.81 | 15.26 | 14.81 | 15.16 | 127,310 | +0.31(+2.11%) |
Jun 30, 2023 | 15.18 | 15.19 | 14.73 | 14.85 | 357,162 | -0.24(-1.58%) |
Jun 29, 2023 | 14.78 | 15.16 | 14.74 | 15.09 | 402,324 | +0.52(+3.59%) |
Jun 28, 2023 | 14.77 | 14.77 | 14.37 | 14.56 | 270,567 | -0.21(-1.42%) |
Jun 27, 2023 | 14.52 | 14.87 | 14.34 | 14.77 | 350,248 | +0.28(+1.90%) |
Jun 26, 2023 | 14.59 | 14.80 | 14.31 | 14.50 | 361,399 | -0.11(-0.78%) |
Jun 23, 2023 | 14.47 | 14.69 | 14.11 | 14.61 | 930,902 | -0.07(-0.45%) |
Jun 22, 2023 | 15.17 | 15.17 | 14.65 | 14.68 | 266,952 | -0.59(-3.86%) |
Jun 21, 2023 | 15.31 | 15.31 | 15.13 | 15.27 | 294,148 | -0.15(-0.99%) |
Jun 20, 2023 | 15.62 | 15.62 | 15.31 | 15.42 | 440,144 | -0.30(-1.93%) |
Jun 16, 2023 | 15.91 | 15.91 | 15.35 | 15.72 | 752,339 | -0.10(-0.66%) |
Jun 15, 2023 | 15.48 | 15.89 | 15.48 | 15.83 | 452,487 | +0.20(+1.28%) |
Jun 14, 2023 | 15.95 | 16.09 | 15.44 | 15.63 | 365,865 | -0.29(-1.85%) |
Jun 13, 2023 | 15.59 | 16.12 | 15.59 | 15.92 | 328,384 | +0.33(+2.13%) |
Jun 12, 2023 | 15.51 | 15.91 | 15.23 | 15.59 | 426,165 | +0.10(+0.67%) |
Jun 09, 2023 | 15.59 | 15.59 | 15.03 | 15.49 | 447,700 | -0.18(-1.15%) |
Jun 08, 2023 | 15.67 | 15.79 | 15.20 | 15.67 | 277,844 | -0.10(-0.66%) |
Jun 07, 2023 | 15.34 | 15.97 | 15.21 | 15.77 | 348,178 | +0.63(+4.14%) |
Jun 06, 2023 | 14.07 | 15.56 | 14.07 | 15.14 | 363,948 | +1.01(+7.13%) |
Jun 05, 2023 | 14.64 | 14.77 | 14.00 | 14.14 | 270,615 | -0.55(-3.75%) |
Jun 02, 2023 | 14.03 | 14.72 | 13.89 | 14.69 | 254,406 | +0.94(+6.85%) |
Jun 01, 2023 | 13.60 | 13.97 | 13.39 | 13.75 | 166,014 | +0.25(+1.83%) |
May 31, 2023 | 13.84 | 14.03 | 13.26 | 13.50 | 371,671 | -0.42(-3.01%) |
May 30, 2023 | 14.12 | 14.15 | 13.76 | 13.92 | 160,044 | -0.10(-0.75%) |
May 26, 2023 | 13.90 | 14.07 | 13.73 | 14.02 | 187,737 | +0.12(+0.89%) |
May 25, 2023 | 13.89 | 14.01 | 13.68 | 13.90 | 196,127 | -0.11(-0.81%) |
May 24, 2023 | 14.08 | 14.21 | 13.97 | 14.01 | 279,567 | -0.21(-1.47%) |
May 23, 2023 | 13.95 | 14.56 | 13.93 | 14.22 | 239,428 | +0.28(+1.98%) |
May 22, 2023 | 13.72 | 14.01 | 13.49 | 13.95 | 236,276 | +0.41(+3.02%) |
May 19, 2023 | 14.06 | 14.16 | 13.45 | 13.54 | 333,830 | -0.29(-2.06%) |
May 18, 2023 | 13.71 | 13.92 | 13.31 | 13.82 | 281,744 | +0.21(+1.54%) |
May 17, 2023 | 12.77 | 13.66 | 12.76 | 13.61 | 394,207 | +1.06(+8.40%) |
May 16, 2023 | 12.63 | 12.72 | 12.53 | 12.56 | 300,733 | -0.04(-0.30%) |
May 15, 2023 | 12.41 | 12.75 | 12.33 | 12.60 | 275,145 | +0.25(+2.00%) |
May 12, 2023 | 12.50 | 12.59 | 12.18 | 12.35 | 368,884 | -0.03(-0.23%) |
May 11, 2023 | 12.43 | 12.55 | 12.30 | 12.38 | 270,139 | -0.27(-2.11%) |
May 10, 2023 | 13.18 | 13.44 | 12.53 | 12.64 | 292,825 | -0.30(-2.35%) |
May 09, 2023 | 12.88 | 13.05 | 12.43 | 12.95 | 396,949 | -0.05(-0.37%) |
May 08, 2023 | 13.54 | 13.54 | 12.98 | 13.00 | 456,941 | -0.25(-1.87%) |
May 05, 2023 | 13.34 | 13.78 | 12.75 | 13.24 | 543,134 | +0.64(+5.05%) |
May 04, 2023 | 12.94 | 13.24 | 12.17 | 12.61 | 611,831 | -0.81(-6.01%) |
May 03, 2023 | 13.46 | 14.00 | 13.35 | 13.41 | 581,970 | +0.04(+0.28%) |
May 02, 2023 | 14.34 | 14.59 | 13.33 | 13.37 | 457,287 | -0.93(-6.48%) |
May 01, 2023 | 15.01 | 15.07 | 14.27 | 14.30 | 492,893 | -0.68(-4.56%) |
Apr 28, 2023 | 14.45 | 15.15 | 14.38 | 14.98 | 378,371 | +0.50(+3.43%) |
Apr 27, 2023 | 14.43 | 14.69 | 14.21 | 14.49 | 307,567 | +0.29(+2.04%) |
Apr 26, 2023 | 14.53 | 14.83 | 14.08 | 14.20 | 507,535 | -0.25(-1.75%) |
Apr 25, 2023 | 15.02 | 15.19 | 14.39 | 14.45 | 448,852 | -0.78(-5.11%) |
Apr 24, 2023 | 15.13 | 15.49 | 15.04 | 15.23 | 297,817 | -0.01(-0.06%) |
Apr 21, 2023 | 14.95 | 16.08 | 14.95 | 15.24 | 551,472 | -1.23(-7.45%) |
Apr 20, 2023 | 16.50 | 16.50 | 16.23 | 16.46 | 182,550 | -0.15(-0.90%) |
Apr 19, 2023 | 16.18 | 16.74 | 16.01 | 16.61 | 187,990 | +0.50(+3.08%) |
Apr 18, 2023 | 16.52 | 16.52 | 15.96 | 16.12 | 180,976 | -0.42(-2.55%) |
Apr 17, 2023 | 16.12 | 16.57 | 15.90 | 16.54 | 200,016 | +0.41(+2.56%) |
Apr 14, 2023 | 16.56 | 16.70 | 15.96 | 16.13 | 230,738 | -0.22(-1.37%) |
Apr 13, 2023 | 16.27 | 16.52 | 16.03 | 16.35 | 217,369 | +0.20(+1.22%) |
Apr 12, 2023 | 16.54 | 16.57 | 16.10 | 16.16 | 163,107 | -0.27(-1.65%) |
Apr 11, 2023 | 16.70 | 16.75 | 16.36 | 16.43 | 238,038 | -0.25(-1.52%) |
Apr 10, 2023 | 16.56 | 16.90 | 16.35 | 16.68 | 305,204 | +0.14(+0.85%) |
Apr 06, 2023 | 16.45 | 16.70 | 16.41 | 16.54 | 201,156 | +0.14(+0.86%) |
Apr 05, 2023 | 16.33 | 16.50 | 16.18 | 16.40 | 264,297 | -0.13(-0.79%) |
Apr 04, 2023 | 17.42 | 17.42 | 16.32 | 16.53 | 262,186 | -0.74(-4.28%) |
Apr 03, 2023 | 17.31 | 17.55 | 16.94 | 17.27 | 371,741 | -0.04(-0.22%) |
Mar 31, 2023 | 17.20 | 17.40 | 16.98 | 17.31 | 383,458 | +0.19(+1.09%) |
Mar 30, 2023 | 17.85 | 17.85 | 17.06 | 17.12 | 285,656 | -0.50(-2.82%) |
Mar 29, 2023 | 18.07 | 18.25 | 17.42 | 17.62 | 233,471 | -0.22(-1.21%) |
Mar 28, 2023 | 17.77 | 18.04 | 17.56 | 17.83 | 283,917 | +0.07(+0.42%) |
Mar 27, 2023 | 18.23 | 18.23 | 17.74 | 17.76 | 243,990 | -0.13(-0.73%) |
Mar 24, 2023 | 16.97 | 17.91 | 16.93 | 17.89 | 404,555 | +0.65(+3.75%) |
Mar 23, 2023 | 18.22 | 18.22 | 17.05 | 17.24 | 434,634 | -0.52(-2.95%) |
Mar 22, 2023 | 18.67 | 18.67 | 17.77 | 17.77 | 556,834 | -0.86(-4.63%) |
Mar 21, 2023 | 18.40 | 18.82 | 18.35 | 18.63 | 380,660 | +0.93(+5.24%) |
Mar 20, 2023 | 17.93 | 18.44 | 17.68 | 17.70 | 448,972 | +0.18(+1.02%) |
Mar 17, 2023 | 18.89 | 18.89 | 17.33 | 17.52 | 1,559,327 | -1.51(-7.92%) |
Mar 16, 2023 | 17.76 | 19.49 | 17.56 | 19.03 | 784,372 | +1.21(+6.78%) |
Mar 15, 2023 | 17.35 | 18.14 | 17.21 | 17.82 | 785,025 | -0.35(-1.91%) |
Mar 14, 2023 | 18.28 | 18.89 | 17.99 | 18.17 | 1,015,509 | +1.25(+7.36%) |
Mar 13, 2023 | 18.50 | 18.50 | 16.60 | 16.92 | 1,247,649 | -2.69(-13.71%) |
Mar 10, 2023 | 20.01 | 20.32 | 19.11 | 19.61 | 632,065 | -0.74(-3.64%) |
Mar 09, 2023 | 21.30 | 21.30 | 20.33 | 20.35 | 279,313 | -1.10(-5.11%) |
Mar 08, 2023 | 21.25 | 21.49 | 21.09 | 21.45 | 229,145 | +0.22(+1.01%) |
Mar 07, 2023 | 21.77 | 21.77 | 21.19 | 21.23 | 237,306 | -0.55(-2.54%) |
Mar 06, 2023 | 22.05 | 22.21 | 21.68 | 21.78 | 400,583 | -0.31(-1.40%) |
Mar 03, 2023 | 21.92 | 22.16 | 21.72 | 22.09 | 184,754 | +0.23(+1.07%) |
Mar 02, 2023 | 21.99 | 22.12 | 21.61 | 21.86 | 202,294 | -0.26(-1.19%) |
Mar 01, 2023 | 22.11 | 22.32 | 22.00 | 22.12 | 260,341 | -0.09(-0.42%) |
Feb 28, 2023 | 22.67 | 22.67 | 22.21 | 22.21 | 469,691 | -0.23(-1.04%) |
Feb 27, 2023 | 22.66 | 22.84 | 22.40 | 22.45 | 116,247 | -0.10(-0.46%) |
Feb 24, 2023 | 22.49 | 22.55 | 22.31 | 22.55 | 121,717 | -0.07(-0.33%) |
Feb 23, 2023 | 22.68 | 22.85 | 22.54 | 22.63 | 156,363 | -0.03(-0.12%) |
Feb 22, 2023 | 22.81 | 22.93 | 22.44 | 22.65 | 291,370 | -0.16(-0.70%) |
Feb 21, 2023 | 22.86 | 22.90 | 22.65 | 22.81 | 171,226 | -0.22(-0.98%) |
Feb 17, 2023 | 22.83 | 23.22 | 22.66 | 23.04 | 193,876 | +0.32(+1.40%) |
Feb 16, 2023 | 22.95 | 22.95 | 22.67 | 22.72 | 148,381 | -0.27(-1.18%) |
Feb 15, 2023 | 22.68 | 23.08 | 22.54 | 22.99 | 163,487 | +0.20(+0.86%) |
Feb 14, 2023 | 22.79 | 22.98 | 22.64 | 22.80 | 133,111 | -0.17(-0.73%) |
Feb 13, 2023 | 22.80 | 22.99 | 22.49 | 22.96 | 169,579 | +0.17(+0.74%) |
Feb 10, 2023 | 22.65 | 22.84 | 22.48 | 22.80 | 120,010 | +0.08(+0.37%) |
Feb 09, 2023 | 23.31 | 23.35 | 22.71 | 22.71 | 194,196 | -0.39(-1.70%) |
Feb 08, 2023 | 23.09 | 23.26 | 22.65 | 23.10 | 199,231 | -0.20(-0.84%) |
Feb 07, 2023 | 22.97 | 23.34 | 22.84 | 23.30 | 204,809 | +0.23(+1.01%) |
Feb 06, 2023 | 23.23 | 23.29 | 22.86 | 23.07 | 213,393 | -0.19(-0.81%) |
Feb 03, 2023 | 22.80 | 23.25 | 22.24 | 23.25 | 241,598 | +0.38(+1.68%) |
Feb 02, 2023 | 22.54 | 22.87 | 22.43 | 22.87 | 199,889 | +0.37(+1.65%) |
Feb 01, 2023 | 22.21 | 22.65 | 21.95 | 22.50 | 297,046 | +0.28(+1.25%) |
Jan 31, 2023 | 21.63 | 22.23 | 21.63 | 22.22 | 243,262 | +0.59(+2.70%) |
Jan 30, 2023 | 21.62 | 21.81 | 21.47 | 21.63 | 212,620 | -0.04(-0.17%) |
Jan 27, 2023 | 21.61 | 21.99 | 21.61 | 21.67 | 225,288 | -0.02(-0.09%) |
Jan 26, 2023 | 21.42 | 21.70 | 21.20 | 21.69 | 273,263 | +0.46(+2.14%) |
Jan 25, 2023 | 21.11 | 21.36 | 20.98 | 21.24 | 213,843 | +0.10(+0.48%) |
Jan 24, 2023 | 21.50 | 21.54 | 21.12 | 21.13 | 205,134 | -0.42(-1.94%) |
Jan 23, 2023 | 20.91 | 21.65 | 20.86 | 21.55 | 320,750 | +0.72(+3.48%) |
Jan 20, 2023 | 21.13 | 21.15 | 19.93 | 20.83 | 773,534 | +1.51(+7.84%) |
Jan 19, 2023 | 19.46 | 19.46 | 19.10 | 19.31 | 214,564 | -0.20(-1.05%) |
Jan 18, 2023 | 20.27 | 20.27 | 19.47 | 19.52 | 235,794 | -0.83(-4.06%) |
Jan 17, 2023 | 20.56 | 20.56 | 20.24 | 20.34 | 158,298 | -0.19(-0.91%) |
Jan 13, 2023 | 20.25 | 20.61 | 20.10 | 20.53 | 197,690 | +0.06(+0.27%) |
Jan 12, 2023 | 20.36 | 20.62 | 20.32 | 20.47 | 190,257 | +0.20(+1.01%) |
Jan 11, 2023 | 20.30 | 20.40 | 20.09 | 20.27 | 175,978 | -0.01(-0.05%) |
Jan 10, 2023 | 20.06 | 20.40 | 19.94 | 20.28 | 163,777 | +0.22(+1.11%) |
Jan 09, 2023 | 20.32 | 20.36 | 19.99 | 20.06 | 126,875 | -0.24(-1.19%) |
Jan 06, 2023 | 19.92 | 20.32 | 19.92 | 20.30 | 120,824 | +0.54(+2.73%) |
Jan 05, 2023 | 19.70 | 19.83 | 19.50 | 19.76 | 202,393 | -0.07(-0.37%) |
Jan 04, 2023 | 20.15 | 20.23 | 19.74 | 19.83 | 173,409 | -0.18(-0.88%) |