Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.990 | 10.32 | 9.740 | 10.08 | 1,886,895 | +0.34(+3.49%) |
Feb 28, 2024 | 9.550 | 10.24 | 9.530 | 9.740 | 950,260 | +0.05(+0.52%) |
Feb 27, 2024 | 9.720 | 10.34 | 9.670 | 9.690 | 664,184 | +0.00(+0.00%) |
Feb 26, 2024 | 9.760 | 10.14 | 9.630 | 9.690 | 447,691 | -0.07(-0.72%) |
Feb 23, 2024 | 9.340 | 9.860 | 9.250 | 9.760 | 509,650 | +0.40(+4.27%) |
Feb 22, 2024 | 9.760 | 9.760 | 9.340 | 9.360 | 677,318 | -0.27(-2.80%) |
Feb 21, 2024 | 9.510 | 9.889 | 9.300 | 9.630 | 796,253 | -0.01(-0.10%) |
Feb 20, 2024 | 10.50 | 10.57 | 9.610 | 9.640 | 594,535 | -0.94(-8.88%) |
Feb 16, 2024 | 10.64 | 10.84 | 10.52 | 10.58 | 289,211 | -0.17(-1.58%) |
Feb 15, 2024 | 10.99 | 11.17 | 10.71 | 10.75 | 294,252 | -0.07(-0.65%) |
Feb 14, 2024 | 10.55 | 10.94 | 10.39 | 10.82 | 402,115 | +0.52(+5.05%) |
Feb 13, 2024 | 10.66 | 10.77 | 10.24 | 10.30 | 512,584 | -0.96(-8.53%) |
Feb 12, 2024 | 11.07 | 11.38 | 10.94 | 11.26 | 327,962 | +0.07(+0.63%) |
Feb 09, 2024 | 10.79 | 11.54 | 10.56 | 11.19 | 545,563 | +0.59(+5.57%) |
Feb 08, 2024 | 10.27 | 10.70 | 10.07 | 10.60 | 610,341 | +0.16(+1.53%) |
Feb 07, 2024 | 10.95 | 10.96 | 10.33 | 10.44 | 647,914 | -0.40(-3.69%) |
Feb 06, 2024 | 10.85 | 11.15 | 10.70 | 10.84 | 626,700 | +0.00(+0.00%) |
Feb 05, 2024 | 11.05 | 11.05 | 10.64 | 10.84 | 358,368 | -0.31(-2.78%) |
Feb 02, 2024 | 11.16 | 11.22 | 10.93 | 11.15 | 237,806 | -0.18(-1.59%) |
Feb 01, 2024 | 11.05 | 11.35 | 10.94 | 11.33 | 331,362 | +0.27(+2.44%) |
Jan 31, 2024 | 11.61 | 11.68 | 11.03 | 11.06 | 300,391 | -0.56(-4.82%) |
Jan 30, 2024 | 11.93 | 11.96 | 11.53 | 11.62 | 240,434 | -0.45(-3.73%) |
Jan 29, 2024 | 11.71 | 12.08 | 11.54 | 12.07 | 257,707 | +0.34(+2.90%) |
Jan 26, 2024 | 12.06 | 12.09 | 11.69 | 11.73 | 157,509 | -0.16(-1.35%) |
Jan 25, 2024 | 11.90 | 12.05 | 11.69 | 11.89 | 200,091 | +0.15(+1.28%) |
Jan 24, 2024 | 12.28 | 12.36 | 11.74 | 11.74 | 291,483 | -0.33(-2.73%) |
Jan 23, 2024 | 11.78 | 12.14 | 11.78 | 12.07 | 290,747 | +0.35(+2.99%) |
Jan 22, 2024 | 11.74 | 11.90 | 11.43 | 11.72 | 323,784 | +0.08(+0.69%) |
Jan 19, 2024 | 11.59 | 11.65 | 10.95 | 11.64 | 400,956 | +0.03(+0.26%) |
Jan 18, 2024 | 11.48 | 11.83 | 11.34 | 11.61 | 266,899 | +0.15(+1.31%) |
Jan 17, 2024 | 12.06 | 12.21 | 11.39 | 11.46 | 338,474 | -0.94(-7.58%) |
Jan 16, 2024 | 12.00 | 12.48 | 11.64 | 12.40 | 476,202 | +0.37(+3.08%) |
Jan 12, 2024 | 12.41 | 12.72 | 11.85 | 12.03 | 469,139 | -0.29(-2.35%) |
Jan 11, 2024 | 12.10 | 12.49 | 11.59 | 12.32 | 480,126 | +0.42(+3.53%) |
Jan 10, 2024 | 12.02 | 12.21 | 11.68 | 11.90 | 756,580 | -0.27(-2.22%) |
Jan 09, 2024 | 11.18 | 12.74 | 10.97 | 12.17 | 650,436 | +0.90(+7.99%) |
Jan 08, 2024 | 11.38 | 11.52 | 11.08 | 11.27 | 487,032 | -0.16(-1.40%) |
Jan 05, 2024 | 11.12 | 11.55 | 10.87 | 11.43 | 918,467 | +0.28(+2.51%) |
Jan 04, 2024 | 11.29 | 11.54 | 10.87 | 11.15 | 1,036,732 | -0.16(-1.41%) |
Jan 03, 2024 | 11.51 | 12.67 | 10.88 | 11.31 | 1,590,785 | -1.34(-10.59%) |
Jan 02, 2024 | 12.81 | 12.99 | 12.50 | 12.65 | 503,694 | -0.24(-1.86%) |
Dec 29, 2023 | 12.90 | 13.19 | 12.87 | 12.89 | 672,779 | -0.03(-0.23%) |
Dec 28, 2023 | 12.26 | 12.92 | 12.26 | 12.92 | 432,149 | +0.47(+3.78%) |
Dec 27, 2023 | 11.80 | 12.62 | 11.66 | 12.45 | 573,823 | +0.45(+3.75%) |
Dec 26, 2023 | 11.93 | 12.07 | 11.73 | 12.00 | 318,647 | +0.27(+2.30%) |
Dec 22, 2023 | 11.89 | 11.96 | 11.52 | 11.73 | 776,046 | -0.21(-1.76%) |
Dec 21, 2023 | 12.43 | 12.56 | 11.94 | 11.94 | 508,926 | -0.11(-0.91%) |
Dec 20, 2023 | 11.89 | 12.60 | 11.72 | 12.05 | 1,007,048 | +0.12(+1.01%) |
Dec 19, 2023 | 11.28 | 11.93 | 11.09 | 11.93 | 875,086 | +0.84(+7.57%) |
Dec 18, 2023 | 11.17 | 11.28 | 10.85 | 11.09 | 789,699 | -0.10(-0.89%) |
Dec 15, 2023 | 11.71 | 11.86 | 11.18 | 11.19 | 1,069,273 | -0.47(-4.03%) |
Dec 14, 2023 | 10.76 | 11.72 | 10.62 | 11.66 | 1,328,665 | +1.05(+9.90%) |
Dec 13, 2023 | 9.810 | 10.87 | 9.650 | 10.61 | 2,518,554 | +1.39(+15.08%) |
Dec 12, 2023 | 9.060 | 9.240 | 8.300 | 9.220 | 3,015,352 | +0.23(+2.56%) |
Dec 11, 2023 | 9.990 | 10.19 | 8.620 | 8.990 | 2,757,589 | -1.61(-15.19%) |
Dec 08, 2023 | 12.29 | 12.30 | 10.24 | 10.60 | 2,666,565 | -1.59(-13.04%) |
Dec 07, 2023 | 13.40 | 13.60 | 12.17 | 12.19 | 1,432,084 | -1.40(-10.30%) |
Dec 06, 2023 | 13.92 | 14.10 | 13.55 | 13.59 | 364,272 | -0.16(-1.16%) |
Dec 05, 2023 | 14.23 | 14.24 | 13.71 | 13.75 | 396,620 | -0.48(-3.37%) |
Dec 04, 2023 | 14.56 | 14.97 | 14.07 | 14.23 | 373,772 | -0.20(-1.39%) |
Dec 01, 2023 | 13.76 | 14.45 | 13.70 | 14.43 | 475,022 | +0.77(+5.64%) |
Nov 30, 2023 | 13.87 | 13.87 | 13.50 | 13.66 | 430,970 | -0.18(-1.30%) |
Nov 29, 2023 | 13.98 | 14.16 | 13.76 | 13.84 | 545,341 | +0.11(+0.80%) |
Nov 28, 2023 | 14.10 | 14.10 | 13.56 | 13.73 | 949,407 | -0.47(-3.31%) |
Nov 27, 2023 | 14.08 | 14.65 | 14.08 | 14.20 | 512,731 | -0.07(-0.49%) |
Nov 24, 2023 | 14.31 | 14.42 | 14.10 | 14.27 | 120,154 | +0.19(+1.35%) |
Nov 22, 2023 | 14.18 | 14.27 | 13.86 | 14.08 | 282,454 | +0.08(+0.57%) |
Nov 21, 2023 | 14.21 | 14.21 | 13.64 | 14.00 | 421,083 | -0.34(-2.37%) |
Nov 20, 2023 | 14.17 | 14.46 | 13.98 | 14.34 | 339,781 | +0.09(+0.63%) |
Nov 17, 2023 | 13.65 | 14.33 | 13.62 | 14.25 | 607,594 | +0.74(+5.48%) |
Nov 16, 2023 | 13.91 | 13.94 | 13.27 | 13.51 | 540,694 | -0.49(-3.50%) |
Nov 15, 2023 | 13.59 | 14.46 | 13.59 | 14.00 | 736,145 | +0.43(+3.17%) |
Nov 14, 2023 | 13.57 | 13.88 | 13.40 | 13.57 | 743,878 | +0.43(+3.27%) |
Nov 13, 2023 | 13.32 | 13.41 | 13.10 | 13.14 | 372,464 | -0.17(-1.28%) |
Nov 10, 2023 | 13.03 | 13.40 | 12.95 | 13.31 | 465,293 | +0.31(+2.38%) |
Nov 09, 2023 | 14.05 | 14.32 | 12.97 | 13.00 | 622,982 | -1.00(-7.14%) |
Nov 08, 2023 | 14.90 | 15.25 | 13.61 | 14.00 | 706,348 | -1.00(-6.67%) |
Nov 07, 2023 | 14.62 | 15.14 | 14.27 | 15.00 | 614,644 | +0.54(+3.73%) |
Nov 06, 2023 | 14.22 | 14.46 | 13.85 | 14.46 | 551,664 | +0.24(+1.69%) |
Nov 03, 2023 | 14.92 | 14.92 | 14.01 | 14.22 | 486,762 | -0.12(-0.84%) |
Nov 02, 2023 | 13.43 | 14.48 | 13.20 | 14.34 | 669,010 | +1.23(+9.38%) |
Nov 01, 2023 | 13.02 | 13.46 | 11.31 | 13.11 | 2,502,307 | -1.16(-8.13%) |
Oct 31, 2023 | 14.03 | 14.61 | 13.80 | 14.27 | 289,724 | +0.27(+1.93%) |
Oct 30, 2023 | 13.93 | 14.10 | 13.64 | 14.00 | 315,888 | +0.20(+1.45%) |
Oct 27, 2023 | 14.23 | 14.29 | 13.71 | 13.80 | 337,822 | -0.36(-2.54%) |
Oct 26, 2023 | 14.36 | 14.58 | 13.88 | 14.16 | 306,137 | -0.20(-1.39%) |
Oct 25, 2023 | 14.30 | 14.49 | 14.13 | 14.36 | 269,462 | -0.08(-0.55%) |
Oct 24, 2023 | 14.10 | 14.49 | 13.91 | 14.44 | 290,815 | +0.47(+3.36%) |
Oct 23, 2023 | 13.91 | 14.41 | 13.81 | 13.97 | 338,591 | -0.07(-0.50%) |
Oct 20, 2023 | 13.86 | 14.28 | 13.81 | 14.04 | 297,586 | +0.04(+0.29%) |
Oct 19, 2023 | 14.11 | 14.23 | 13.76 | 14.00 | 266,091 | -0.02(-0.14%) |
Oct 18, 2023 | 14.32 | 14.32 | 13.91 | 14.02 | 374,548 | -0.36(-2.50%) |
Oct 17, 2023 | 14.14 | 14.74 | 14.13 | 14.38 | 320,632 | +0.10(+0.70%) |
Oct 16, 2023 | 13.92 | 14.39 | 13.78 | 14.28 | 316,469 | +0.53(+3.85%) |
Oct 13, 2023 | 14.32 | 14.73 | 13.74 | 13.75 | 886,574 | -1.01(-6.84%) |
Oct 12, 2023 | 14.85 | 14.89 | 14.58 | 14.76 | 477,902 | -0.12(-0.81%) |
Oct 11, 2023 | 15.50 | 15.63 | 14.61 | 14.88 | 519,642 | -0.54(-3.50%) |
Oct 10, 2023 | 15.46 | 15.85 | 15.38 | 15.42 | 479,740 | +0.01(+0.06%) |
Oct 09, 2023 | 15.49 | 15.56 | 15.10 | 15.41 | 310,183 | -0.38(-2.41%) |
Oct 06, 2023 | 15.31 | 15.94 | 15.20 | 15.79 | 288,217 | +0.30(+1.94%) |
Oct 05, 2023 | 15.68 | 15.85 | 15.16 | 15.49 | 401,979 | -0.20(-1.27%) |
Oct 04, 2023 | 15.78 | 16.00 | 15.38 | 15.69 | 399,556 | +0.03(+0.19%) |
Oct 03, 2023 | 15.40 | 15.73 | 15.20 | 15.66 | 529,198 | +0.10(+0.64%) |
Oct 02, 2023 | 15.47 | 15.76 | 15.37 | 15.56 | 532,538 | +0.06(+0.39%) |
Sep 29, 2023 | 15.67 | 15.72 | 15.20 | 15.50 | 667,450 | -0.02(-0.13%) |
Sep 28, 2023 | 15.68 | 16.17 | 15.47 | 15.52 | 613,468 | -0.71(-4.37%) |
Sep 27, 2023 | 15.75 | 16.41 | 15.42 | 16.23 | 1,163,654 | +0.79(+5.12%) |
Sep 26, 2023 | 16.31 | 16.57 | 15.33 | 15.44 | 753,066 | -0.92(-5.62%) |
Sep 25, 2023 | 16.03 | 16.55 | 16.31 | 16.36 | 637,486 | +0.25(+1.55%) |
Sep 22, 2023 | 16.53 | 16.69 | 15.90 | 16.11 | 729,626 | -0.37(-2.25%) |
Sep 21, 2023 | 16.54 | 16.87 | 16.24 | 16.48 | 660,473 | -0.25(-1.49%) |
Sep 20, 2023 | 17.48 | 17.89 | 16.66 | 16.73 | 1,015,613 | -0.59(-3.41%) |
Sep 19, 2023 | 17.35 | 17.82 | 16.82 | 17.32 | 1,004,647 | -0.02(-0.12%) |
Sep 18, 2023 | 17.86 | 18.13 | 17.20 | 17.34 | 1,160,666 | -0.71(-3.93%) |
Sep 15, 2023 | 18.74 | 18.90 | 17.81 | 18.05 | 1,158,473 | -0.70(-3.73%) |
Sep 14, 2023 | 18.29 | 18.96 | 17.94 | 18.75 | 614,258 | +0.49(+2.68%) |
Sep 13, 2023 | 19.12 | 19.17 | 18.20 | 18.26 | 896,177 | -0.96(-4.99%) |
Sep 12, 2023 | 18.93 | 19.31 | 18.62 | 19.22 | 475,229 | -0.03(-0.16%) |
Sep 11, 2023 | 19.03 | 19.30 | 18.79 | 19.25 | 586,755 | +0.33(+1.74%) |
Sep 08, 2023 | 19.19 | 19.83 | 18.87 | 18.92 | 706,768 | -0.32(-1.66%) |
Sep 07, 2023 | 19.01 | 20.20 | 18.59 | 19.24 | 1,456,650 | +0.17(+0.89%) |
Sep 06, 2023 | 23.74 | 23.74 | 18.94 | 19.07 | 2,325,634 | -3.46(-15.36%) |
Sep 05, 2023 | 21.85 | 22.89 | 21.78 | 22.53 | 742,509 | +0.25(+1.12%) |
Sep 01, 2023 | 21.62 | 22.30 | 21.62 | 22.28 | 624,103 | +0.62(+2.86%) |
Aug 31, 2023 | 20.91 | 22.00 | 20.76 | 21.66 | 721,993 | +0.81(+3.88%) |
Aug 30, 2023 | 20.65 | 21.12 | 20.65 | 20.85 | 618,875 | +0.16(+0.77%) |
Aug 29, 2023 | 20.25 | 20.93 | 20.25 | 20.69 | 975,752 | +0.25(+1.22%) |
Aug 28, 2023 | 20.57 | 20.96 | 20.32 | 20.44 | 462,966 | -0.12(-0.58%) |
Aug 25, 2023 | 20.14 | 20.78 | 20.14 | 20.56 | 884,615 | +0.45(+2.24%) |
Aug 24, 2023 | 21.83 | 21.86 | 20.11 | 20.11 | 674,669 | -1.87(-8.51%) |
Aug 23, 2023 | 21.61 | 22.10 | 21.11 | 21.98 | 378,699 | +0.37(+1.71%) |
Aug 22, 2023 | 21.84 | 22.38 | 21.51 | 21.61 | 403,638 | +0.13(+0.61%) |
Aug 21, 2023 | 21.64 | 22.03 | 21.24 | 21.48 | 574,338 | -0.33(-1.51%) |
Aug 18, 2023 | 21.61 | 22.11 | 21.36 | 21.81 | 626,061 | -0.06(-0.27%) |
Aug 17, 2023 | 22.55 | 22.89 | 21.78 | 21.87 | 513,051 | -0.57(-2.54%) |
Aug 16, 2023 | 23.87 | 23.93 | 22.42 | 22.44 | 511,432 | -0.35(-1.54%) |
Aug 15, 2023 | 22.39 | 23.11 | 22.30 | 22.79 | 749,287 | +0.59(+2.66%) |
Aug 14, 2023 | 22.75 | 22.75 | 21.63 | 22.20 | 922,043 | +1.01(+4.77%) |
Aug 11, 2023 | 21.75 | 22.00 | 21.10 | 21.19 | 792,599 | -0.56(-2.57%) |
Aug 10, 2023 | 20.40 | 21.77 | 20.40 | 21.75 | 943,565 | +1.30(+6.36%) |
Aug 09, 2023 | 20.65 | 20.77 | 20.21 | 20.45 | 526,480 | +0.55(+2.76%) |
Aug 08, 2023 | 19.83 | 20.24 | 19.64 | 19.90 | 548,857 | -0.01(-0.05%) |
Aug 07, 2023 | 19.90 | 20.60 | 19.32 | 19.91 | 1,048,857 | +0.30(+1.53%) |
Aug 04, 2023 | 24.00 | 24.00 | 19.13 | 19.61 | 1,583,212 | -1.02(-4.94%) |
Aug 03, 2023 | 21.00 | 21.96 | 20.46 | 20.63 | 1,299,928 | -0.53(-2.50%) |
Aug 02, 2023 | 21.25 | 21.73 | 21.05 | 21.16 | 768,203 | -0.15(-0.70%) |
Aug 01, 2023 | 20.80 | 21.48 | 20.75 | 21.31 | 538,015 | +0.19(+0.90%) |
Jul 31, 2023 | 20.32 | 21.13 | 20.32 | 21.12 | 706,095 | +0.71(+3.48%) |
Jul 28, 2023 | 19.81 | 20.47 | 19.81 | 20.41 | 464,292 | +0.78(+3.97%) |
Jul 27, 2023 | 20.17 | 20.56 | 19.55 | 19.63 | 399,722 | -0.26(-1.31%) |
Jul 26, 2023 | 19.75 | 19.90 | 19.43 | 19.89 | 324,090 | -0.01(-0.05%) |
Jul 25, 2023 | 19.54 | 19.96 | 19.40 | 19.90 | 363,823 | +0.26(+1.32%) |
Jul 24, 2023 | 19.70 | 20.12 | 19.50 | 19.64 | 385,249 | +0.03(+0.15%) |
Jul 21, 2023 | 20.08 | 20.12 | 19.48 | 19.61 | 430,231 | -0.22(-1.11%) |
Jul 20, 2023 | 20.54 | 20.68 | 19.60 | 19.83 | 379,922 | -0.86(-4.16%) |
Jul 19, 2023 | 20.81 | 21.35 | 20.52 | 20.69 | 964,411 | -0.02(-0.10%) |
Jul 18, 2023 | 20.43 | 20.82 | 20.32 | 20.71 | 504,043 | +0.39(+1.92%) |
Jul 17, 2023 | 19.61 | 20.37 | 19.61 | 20.32 | 484,534 | +0.47(+2.37%) |
Jul 14, 2023 | 20.64 | 20.64 | 19.54 | 19.85 | 1,091,565 | -0.81(-3.92%) |
Jul 13, 2023 | 20.36 | 20.72 | 20.01 | 20.66 | 1,058,897 | +0.34(+1.67%) |
Jul 12, 2023 | 19.80 | 20.33 | 19.47 | 20.32 | 1,053,049 | +0.88(+4.53%) |
Jul 11, 2023 | 18.80 | 19.52 | 18.64 | 19.44 | 1,296,403 | +0.46(+2.42%) |
Jul 10, 2023 | 17.40 | 19.10 | 17.29 | 18.98 | 1,271,281 | +1.43(+8.15%) |
Jul 07, 2023 | 17.54 | 17.99 | 17.37 | 17.55 | 1,171,818 | -0.12(-0.68%) |
Jul 06, 2023 | 16.92 | 17.92 | 16.44 | 17.67 | 1,842,741 | +0.74(+4.37%) |
Jul 05, 2023 | 17.49 | 17.63 | 16.40 | 16.93 | 1,687,205 | -0.57(-3.26%) |
Jul 03, 2023 | 17.25 | 17.81 | 17.07 | 17.50 | 713,615 | +0.25(+1.45%) |
Jun 30, 2023 | 17.98 | 17.98 | 16.91 | 17.25 | 1,848,640 | -0.80(-4.43%) |
Jun 29, 2023 | 17.58 | 18.29 | 17.10 | 18.05 | 2,398,897 | +0.92(+5.37%) |
Jun 28, 2023 | 18.52 | 19.18 | 16.94 | 17.13 | 7,852,043 | +1.41(+8.97%) |
Jun 27, 2023 | 19.70 | 20.48 | 14.51 | 15.72 | 12,537,133 | -9.39(-37.40%) |
Jun 26, 2023 | 25.54 | 26.12 | 24.93 | 25.11 | 1,182,955 | -0.49(-1.91%) |
Jun 23, 2023 | 25.43 | 25.68 | 25.01 | 25.60 | 1,664,661 | -0.44(-1.69%) |
Jun 22, 2023 | 26.27 | 26.49 | 25.43 | 26.04 | 588,782 | -0.81(-3.02%) |
Jun 21, 2023 | 26.55 | 27.14 | 26.26 | 26.85 | 440,337 | +0.25(+0.94%) |
Jun 20, 2023 | 27.84 | 28.19 | 26.31 | 26.60 | 541,398 | -1.48(-5.27%) |
Jun 16, 2023 | 28.62 | 28.62 | 27.68 | 28.08 | 690,144 | -0.30(-1.06%) |
Jun 15, 2023 | 28.76 | 28.85 | 27.22 | 28.38 | 800,087 | -0.56(-1.94%) |
May 08, 2023 | 29.95 | 30.15 | 28.66 | 28.94 | 504,054 | -0.72(-2.43%) |
May 05, 2023 | 33.35 | 33.49 | 27.76 | 29.66 | 1,517,554 | -1.38(-4.45%) |
May 04, 2023 | 32.13 | 32.46 | 30.58 | 31.04 | 1,036,598 | -1.47(-4.52%) |
May 03, 2023 | 32.50 | 32.93 | 32.25 | 32.51 | 323,103 | -0.29(-0.88%) |
May 02, 2023 | 33.00 | 33.10 | 32.52 | 32.80 | 458,098 | -0.09(-0.27%) |
May 01, 2023 | 33.04 | 33.58 | 32.55 | 32.89 | 468,614 | -0.19(-0.57%) |
Apr 28, 2023 | 32.18 | 33.49 | 31.87 | 33.08 | 495,064 | +0.70(+2.16%) |
Apr 27, 2023 | 32.85 | 33.01 | 31.88 | 32.38 | 289,142 | -0.32(-0.98%) |
Apr 26, 2023 | 32.77 | 33.51 | 32.28 | 32.70 | 586,190 | +0.75(+2.35%) |
Apr 25, 2023 | 32.80 | 32.84 | 31.94 | 31.95 | 322,857 | -0.93(-2.83%) |
Apr 24, 2023 | 32.50 | 32.97 | 32.07 | 32.88 | 330,823 | +0.30(+0.92%) |
Apr 21, 2023 | 32.27 | 32.64 | 31.90 | 32.58 | 487,784 | +0.21(+0.65%) |
Apr 20, 2023 | 32.69 | 33.21 | 32.30 | 32.37 | 278,913 | -0.58(-1.76%) |
Apr 19, 2023 | 32.57 | 33.01 | 32.34 | 32.95 | 542,718 | +0.23(+0.70%) |
Apr 18, 2023 | 32.28 | 32.80 | 32.00 | 32.72 | 626,401 | +0.62(+1.93%) |
Apr 17, 2023 | 31.88 | 32.37 | 31.63 | 32.10 | 554,324 | +0.77(+2.46%) |
Apr 14, 2023 | 31.43 | 32.03 | 31.13 | 31.33 | 306,388 | -0.18(-0.57%) |
Apr 13, 2023 | 31.35 | 31.61 | 30.96 | 31.51 | 226,086 | +0.61(+1.97%) |
Apr 12, 2023 | 31.83 | 32.25 | 30.80 | 30.90 | 321,893 | -0.79(-2.49%) |
Apr 11, 2023 | 31.85 | 32.18 | 31.26 | 31.69 | 734,349 | +0.26(+0.83%) |
Apr 10, 2023 | 30.20 | 31.46 | 29.80 | 31.43 | 535,656 | +1.30(+4.31%) |
Apr 06, 2023 | 29.37 | 31.15 | 28.91 | 30.13 | 826,538 | +0.71(+2.41%) |
Apr 05, 2023 | 29.50 | 29.82 | 28.30 | 29.42 | 833,603 | -1.71(-5.49%) |
Apr 04, 2023 | 31.75 | 31.85 | 30.70 | 31.13 | 540,660 | -0.48(-1.52%) |
Apr 03, 2023 | 30.14 | 31.78 | 30.14 | 31.61 | 642,158 | +1.22(+4.01%) |
Mar 31, 2023 | 29.57 | 30.51 | 29.20 | 30.39 | 722,553 | +1.12(+3.83%) |
Mar 30, 2023 | 29.00 | 29.73 | 28.94 | 29.27 | 438,951 | +0.35(+1.21%) |
Mar 29, 2023 | 29.08 | 29.08 | 28.54 | 28.92 | 528,863 | -0.05(-0.17%) |
Mar 28, 2023 | 29.28 | 29.65 | 28.60 | 28.97 | 468,115 | -0.19(-0.65%) |
Mar 27, 2023 | 29.20 | 29.47 | 28.64 | 29.16 | 525,634 | +0.26(+0.90%) |
Mar 24, 2023 | 27.57 | 29.02 | 27.37 | 28.90 | 502,254 | +0.97(+3.47%) |
Mar 23, 2023 | 27.71 | 28.34 | 27.55 | 27.93 | 563,026 | +0.43(+1.56%) |
Mar 22, 2023 | 27.79 | 28.14 | 27.49 | 27.50 | 337,875 | -0.40(-1.43%) |
Mar 21, 2023 | 27.58 | 28.35 | 27.41 | 27.90 | 361,950 | +0.85(+3.14%) |
Mar 20, 2023 | 26.71 | 27.38 | 26.71 | 27.05 | 424,205 | +0.36(+1.35%) |
Mar 17, 2023 | 27.67 | 27.77 | 26.55 | 26.69 | 988,749 | -1.04(-3.75%) |
Mar 16, 2023 | 26.70 | 27.86 | 26.37 | 27.73 | 406,353 | +0.66(+2.44%) |
Mar 15, 2023 | 27.27 | 27.63 | 26.68 | 27.07 | 330,860 | -0.45(-1.64%) |
Mar 14, 2023 | 28.25 | 28.52 | 27.25 | 27.52 | 600,557 | +0.19(+0.70%) |
Mar 13, 2023 | 27.28 | 27.68 | 26.48 | 27.33 | 489,251 | -0.31(-1.12%) |
Mar 10, 2023 | 28.62 | 28.62 | 27.35 | 27.64 | 531,090 | -1.06(-3.69%) |
Mar 09, 2023 | 28.72 | 29.15 | 28.37 | 28.70 | 827,855 | +0.06(+0.21%) |
Mar 08, 2023 | 29.55 | 29.55 | 28.50 | 28.64 | 459,914 | -0.84(-2.85%) |
Mar 07, 2023 | 30.50 | 30.64 | 28.68 | 29.48 | 874,839 | -1.01(-3.31%) |
Mar 06, 2023 | 29.28 | 30.70 | 28.63 | 30.49 | 1,483,472 | +1.17(+3.99%) |
Mar 03, 2023 | 29.14 | 29.86 | 27.82 | 29.32 | 2,473,207 | +4.07(+16.12%) |
Mar 02, 2023 | 24.88 | 25.97 | 24.55 | 25.25 | 584,602 | -0.14(-0.55%) |