Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.61 | 15.09 | 14.37 | 14.53 | 3,713,525 | -0.84(-5.47%) |
Feb 28, 2024 | 15.92 | 15.92 | 15.11 | 15.37 | 1,278,269 | -0.53(-3.33%) |
Feb 27, 2024 | 15.93 | 16.17 | 14.66 | 15.90 | 2,239,541 | +2.15(+15.64%) |
Feb 26, 2024 | 13.43 | 13.97 | 13.36 | 13.75 | 1,543,087 | +0.30(+2.23%) |
Feb 23, 2024 | 13.47 | 13.50 | 13.24 | 13.45 | 558,803 | +0.13(+0.98%) |
Feb 22, 2024 | 13.45 | 13.65 | 13.21 | 13.32 | 527,483 | -0.13(-0.97%) |
Feb 21, 2024 | 13.71 | 13.76 | 13.31 | 13.45 | 448,581 | -0.33(-2.39%) |
Feb 20, 2024 | 14.08 | 14.16 | 13.68 | 13.78 | 574,891 | -0.40(-2.82%) |
Feb 16, 2024 | 13.88 | 14.29 | 13.76 | 14.18 | 706,321 | +0.20(+1.43%) |
Feb 15, 2024 | 13.46 | 14.00 | 13.44 | 13.98 | 515,802 | +0.58(+4.33%) |
Feb 14, 2024 | 13.32 | 13.47 | 13.13 | 13.40 | 381,825 | +0.24(+1.82%) |
Feb 13, 2024 | 13.60 | 13.83 | 13.03 | 13.16 | 863,396 | -0.87(-6.20%) |
Feb 12, 2024 | 14.07 | 14.27 | 14.02 | 14.03 | 500,071 | -0.11(-0.78%) |
Feb 09, 2024 | 14.05 | 14.18 | 13.97 | 14.14 | 677,222 | +0.10(+0.71%) |
Feb 08, 2024 | 13.37 | 14.05 | 13.36 | 14.04 | 581,773 | +0.74(+5.56%) |
Feb 07, 2024 | 13.63 | 13.73 | 13.25 | 13.30 | 908,377 | -0.23(-1.70%) |
Feb 06, 2024 | 13.20 | 13.75 | 13.15 | 13.53 | 621,570 | +0.32(+2.42%) |
Feb 05, 2024 | 13.56 | 13.65 | 13.18 | 13.21 | 619,639 | -0.53(-3.86%) |
Feb 02, 2024 | 13.99 | 14.00 | 13.57 | 13.74 | 519,163 | -0.35(-2.48%) |
Feb 01, 2024 | 13.80 | 14.10 | 13.56 | 14.09 | 637,874 | +0.35(+2.55%) |
Jan 31, 2024 | 14.05 | 14.09 | 13.70 | 13.74 | 544,366 | -0.26(-1.86%) |
Jan 30, 2024 | 14.21 | 14.37 | 14.00 | 14.00 | 395,260 | -0.27(-1.89%) |
Jan 29, 2024 | 14.07 | 14.34 | 13.86 | 14.27 | 658,572 | +0.27(+1.93%) |
Jan 26, 2024 | 13.63 | 14.11 | 13.57 | 14.00 | 1,305,383 | +0.52(+3.86%) |
Jan 25, 2024 | 13.09 | 13.48 | 12.85 | 13.48 | 1,126,634 | +0.52(+4.01%) |
Jan 24, 2024 | 13.25 | 13.33 | 12.92 | 12.96 | 886,071 | -0.18(-1.37%) |
Jan 23, 2024 | 13.44 | 13.52 | 13.06 | 13.14 | 730,077 | -0.22(-1.65%) |
Jan 22, 2024 | 13.50 | 13.82 | 13.27 | 13.36 | 886,796 | -0.08(-0.60%) |
Jan 19, 2024 | 13.53 | 13.54 | 13.10 | 13.44 | 781,617 | +0.02(+0.15%) |
Jan 18, 2024 | 13.49 | 13.58 | 13.00 | 13.42 | 1,137,216 | -0.05(-0.37%) |
Jan 17, 2024 | 13.52 | 13.61 | 13.39 | 13.47 | 704,920 | -0.25(-1.82%) |
Jan 16, 2024 | 14.21 | 14.22 | 13.66 | 13.72 | 852,672 | -0.60(-4.19%) |
Jan 12, 2024 | 14.59 | 14.65 | 14.17 | 14.32 | 543,636 | -0.17(-1.17%) |
Jan 11, 2024 | 14.73 | 14.82 | 14.44 | 14.49 | 801,681 | -0.31(-2.09%) |
Jan 10, 2024 | 15.09 | 15.09 | 14.67 | 14.80 | 539,763 | -0.32(-2.12%) |
Jan 09, 2024 | 14.82 | 15.36 | 14.59 | 15.12 | 885,424 | +0.18(+1.20%) |
Jan 08, 2024 | 15.04 | 15.16 | 14.66 | 14.94 | 998,764 | +0.07(+0.47%) |
Jan 05, 2024 | 14.70 | 15.31 | 14.57 | 14.87 | 969,351 | +0.11(+0.75%) |
Jan 04, 2024 | 14.94 | 15.02 | 14.72 | 14.76 | 796,566 | -0.23(-1.53%) |
Jan 03, 2024 | 15.52 | 15.52 | 14.93 | 14.99 | 709,496 | -0.63(-4.03%) |
Jan 02, 2024 | 15.89 | 15.89 | 15.45 | 15.62 | 736,896 | -0.31(-1.95%) |
Dec 29, 2023 | 16.20 | 16.36 | 15.87 | 15.93 | 989,213 | -0.41(-2.51%) |
Dec 28, 2023 | 16.35 | 16.45 | 16.21 | 16.34 | 842,305 | -0.16(-0.97%) |
Dec 27, 2023 | 16.71 | 16.75 | 16.41 | 16.50 | 582,078 | -0.25(-1.49%) |
Dec 26, 2023 | 16.54 | 16.85 | 16.42 | 16.75 | 493,505 | +0.19(+1.15%) |
Dec 22, 2023 | 16.14 | 16.66 | 16.00 | 16.56 | 587,117 | +0.44(+2.73%) |
Dec 21, 2023 | 16.02 | 16.15 | 15.70 | 16.12 | 664,619 | +0.34(+2.15%) |
Dec 20, 2023 | 16.38 | 16.38 | 15.74 | 15.78 | 561,133 | -0.62(-3.78%) |
Dec 19, 2023 | 16.30 | 16.66 | 16.20 | 16.40 | 488,574 | +0.13(+0.80%) |
Dec 18, 2023 | 16.27 | 16.53 | 16.18 | 16.27 | 656,953 | -0.03(-0.18%) |
Dec 15, 2023 | 16.92 | 16.92 | 16.22 | 16.30 | 733,477 | -0.49(-2.92%) |
Dec 14, 2023 | 16.52 | 16.89 | 16.48 | 16.79 | 736,938 | +0.35(+2.13%) |
Dec 13, 2023 | 16.02 | 16.44 | 15.70 | 16.44 | 644,546 | +0.49(+3.07%) |
Dec 12, 2023 | 16.00 | 16.04 | 15.85 | 15.95 | 425,449 | -0.01(-0.06%) |
Dec 11, 2023 | 15.99 | 16.09 | 15.90 | 15.96 | 564,325 | -0.02(-0.13%) |
Dec 08, 2023 | 15.75 | 16.01 | 15.62 | 15.98 | 381,984 | +0.17(+1.08%) |
Dec 07, 2023 | 15.99 | 16.16 | 15.70 | 15.81 | 401,434 | -0.18(-1.13%) |
Dec 06, 2023 | 15.57 | 16.27 | 15.54 | 15.99 | 652,867 | +0.54(+3.50%) |
Dec 05, 2023 | 15.91 | 15.94 | 15.43 | 15.45 | 459,409 | -0.44(-2.77%) |
Dec 04, 2023 | 15.85 | 16.29 | 15.73 | 15.89 | 461,933 | +0.05(+0.32%) |
Dec 01, 2023 | 15.50 | 15.92 | 15.46 | 15.84 | 500,782 | +0.30(+1.93%) |
Nov 30, 2023 | 15.72 | 15.89 | 15.53 | 15.54 | 687,829 | -0.10(-0.64%) |
Nov 29, 2023 | 15.25 | 15.84 | 15.23 | 15.64 | 779,414 | +0.42(+2.76%) |
Nov 28, 2023 | 14.77 | 15.39 | 14.65 | 15.22 | 586,618 | +0.36(+2.42%) |
Nov 27, 2023 | 14.80 | 14.98 | 14.77 | 14.86 | 521,477 | -0.10(-0.67%) |
Nov 24, 2023 | 14.84 | 15.01 | 14.82 | 14.96 | 287,970 | +0.09(+0.61%) |
Nov 22, 2023 | 14.73 | 15.18 | 14.60 | 14.87 | 529,652 | +0.32(+2.20%) |
Nov 21, 2023 | 15.23 | 15.23 | 14.48 | 14.55 | 610,894 | -0.60(-3.96%) |
Nov 20, 2023 | 15.41 | 15.41 | 15.07 | 15.15 | 353,846 | -0.06(-0.39%) |
Nov 17, 2023 | 15.34 | 15.47 | 15.15 | 15.21 | 476,178 | -0.03(-0.20%) |
Nov 16, 2023 | 15.48 | 15.48 | 15.16 | 15.24 | 353,295 | -0.24(-1.55%) |
Nov 15, 2023 | 15.69 | 15.92 | 15.35 | 15.48 | 516,242 | -0.20(-1.28%) |
Nov 14, 2023 | 15.32 | 15.91 | 15.32 | 15.68 | 558,831 | +0.68(+4.53%) |
Nov 13, 2023 | 14.63 | 15.06 | 14.47 | 15.00 | 610,925 | +0.29(+1.97%) |
Nov 10, 2023 | 15.00 | 15.11 | 14.40 | 14.71 | 760,042 | -0.14(-0.94%) |
Nov 09, 2023 | 15.50 | 15.50 | 14.67 | 14.85 | 596,818 | -0.47(-3.07%) |
Nov 08, 2023 | 15.49 | 15.49 | 15.12 | 15.32 | 479,048 | -0.10(-0.65%) |
Nov 07, 2023 | 15.22 | 15.58 | 15.08 | 15.42 | 600,824 | +0.10(+0.65%) |
Nov 06, 2023 | 16.33 | 16.33 | 15.14 | 15.32 | 845,009 | -1.09(-6.64%) |
Nov 03, 2023 | 16.34 | 16.98 | 15.92 | 16.41 | 932,293 | +0.21(+1.30%) |
Nov 02, 2023 | 15.50 | 16.26 | 14.21 | 16.20 | 1,739,229 | +1.15(+7.64%) |
Nov 01, 2023 | 14.97 | 15.10 | 14.76 | 15.05 | 751,455 | +0.10(+0.67%) |
Oct 31, 2023 | 15.09 | 15.13 | 14.91 | 14.95 | 419,634 | -0.08(-0.53%) |
Oct 30, 2023 | 15.06 | 15.13 | 14.87 | 15.03 | 490,722 | +0.13(+0.87%) |
Oct 27, 2023 | 15.00 | 15.27 | 14.85 | 14.90 | 560,910 | +0.01(+0.07%) |
Oct 26, 2023 | 15.35 | 15.39 | 14.84 | 14.89 | 659,373 | -0.38(-2.49%) |
Oct 25, 2023 | 15.19 | 15.47 | 15.05 | 15.27 | 647,130 | +0.01(+0.07%) |
Oct 24, 2023 | 14.84 | 15.31 | 14.84 | 15.26 | 777,988 | +0.52(+3.53%) |
Oct 23, 2023 | 14.61 | 15.00 | 14.49 | 14.74 | 752,465 | +0.01(+0.07%) |
Oct 20, 2023 | 14.84 | 14.84 | 14.46 | 14.73 | 475,208 | -0.11(-0.74%) |
Oct 19, 2023 | 14.64 | 15.02 | 14.53 | 14.84 | 542,735 | +0.17(+1.16%) |
Oct 18, 2023 | 14.78 | 14.81 | 14.43 | 14.67 | 508,850 | -0.18(-1.21%) |
Oct 17, 2023 | 14.14 | 14.87 | 14.11 | 14.85 | 777,092 | +0.67(+4.72%) |
Oct 16, 2023 | 14.31 | 14.41 | 14.12 | 14.18 | 557,394 | -0.02(-0.14%) |
Oct 13, 2023 | 14.26 | 14.39 | 13.99 | 14.20 | 517,469 | +0.06(+0.42%) |
Oct 12, 2023 | 14.61 | 14.65 | 13.89 | 14.14 | 1,063,848 | -0.49(-3.35%) |
Oct 11, 2023 | 15.36 | 15.62 | 14.53 | 14.63 | 1,550,872 | -0.97(-6.22%) |
Oct 10, 2023 | 15.49 | 15.70 | 15.32 | 15.60 | 581,397 | +0.18(+1.17%) |
Oct 09, 2023 | 15.40 | 15.47 | 14.88 | 15.42 | 945,834 | -0.07(-0.45%) |
Oct 06, 2023 | 15.80 | 15.90 | 15.44 | 15.49 | 1,125,959 | -0.31(-1.96%) |
Oct 05, 2023 | 15.71 | 15.92 | 15.48 | 15.80 | 1,001,278 | +0.09(+0.57%) |
Oct 04, 2023 | 15.34 | 15.76 | 15.23 | 15.71 | 607,104 | +0.44(+2.88%) |
Oct 03, 2023 | 14.99 | 15.32 | 14.90 | 15.27 | 883,584 | +0.15(+0.99%) |
Oct 02, 2023 | 15.35 | 15.42 | 14.87 | 15.12 | 983,741 | -0.27(-1.75%) |
Sep 29, 2023 | 15.44 | 15.58 | 15.30 | 15.39 | 634,488 | +0.12(+0.79%) |
Sep 28, 2023 | 15.22 | 15.47 | 15.10 | 15.27 | 628,312 | +0.04(+0.26%) |
Sep 27, 2023 | 15.38 | 15.39 | 15.06 | 15.23 | 490,686 | -0.06(-0.39%) |
Sep 26, 2023 | 15.54 | 15.60 | 15.21 | 15.29 | 583,405 | -0.33(-2.11%) |
Sep 25, 2023 | 15.55 | 15.74 | 15.58 | 15.62 | 433,979 | +0.07(+0.45%) |
Sep 22, 2023 | 15.79 | 15.93 | 15.54 | 15.55 | 447,711 | -0.18(-1.14%) |
Sep 21, 2023 | 16.00 | 16.05 | 15.72 | 15.73 | 719,347 | -0.37(-2.30%) |
Sep 20, 2023 | 16.43 | 16.64 | 16.02 | 16.10 | 544,331 | -0.18(-1.11%) |
Sep 19, 2023 | 16.32 | 16.92 | 16.19 | 16.28 | 1,024,974 | -0.04(-0.25%) |
Sep 18, 2023 | 16.68 | 16.69 | 16.26 | 16.32 | 898,819 | -0.36(-2.16%) |
Sep 15, 2023 | 16.88 | 16.97 | 16.55 | 16.68 | 1,376,594 | -0.18(-1.07%) |
Sep 14, 2023 | 16.93 | 16.98 | 16.82 | 16.86 | 602,308 | +0.06(+0.36%) |
Sep 13, 2023 | 16.93 | 17.10 | 16.76 | 16.80 | 579,080 | -0.18(-1.06%) |
Sep 12, 2023 | 16.79 | 17.23 | 16.75 | 16.98 | 503,429 | +0.04(+0.24%) |
Sep 11, 2023 | 17.09 | 17.14 | 16.91 | 16.94 | 553,057 | -0.11(-0.65%) |
Sep 08, 2023 | 17.09 | 17.26 | 16.90 | 17.05 | 380,498 | +0.01(+0.06%) |
Sep 07, 2023 | 17.21 | 17.34 | 17.01 | 17.04 | 566,686 | -0.25(-1.45%) |
Sep 06, 2023 | 17.80 | 17.92 | 17.18 | 17.29 | 838,686 | -0.57(-3.19%) |
Sep 05, 2023 | 18.25 | 18.34 | 17.81 | 17.86 | 487,652 | -0.40(-2.19%) |
Sep 01, 2023 | 18.41 | 18.45 | 17.98 | 18.26 | 477,970 | -0.08(-0.44%) |
Aug 31, 2023 | 18.25 | 18.60 | 18.24 | 18.34 | 457,060 | +0.16(+0.88%) |
Aug 30, 2023 | 18.44 | 18.62 | 18.12 | 18.18 | 467,208 | -0.28(-1.52%) |
Aug 29, 2023 | 18.45 | 18.65 | 18.43 | 18.46 | 445,638 | -0.10(-0.54%) |
Aug 28, 2023 | 18.68 | 18.84 | 18.46 | 18.56 | 280,102 | -0.08(-0.43%) |
Aug 25, 2023 | 18.44 | 18.73 | 18.37 | 18.64 | 369,451 | +0.26(+1.41%) |
Aug 24, 2023 | 18.39 | 18.51 | 18.20 | 18.38 | 483,793 | -0.04(-0.22%) |
Aug 23, 2023 | 18.25 | 18.49 | 18.07 | 18.42 | 518,369 | +0.13(+0.71%) |
Aug 22, 2023 | 18.54 | 18.56 | 18.09 | 18.29 | 353,001 | -0.13(-0.71%) |
Aug 21, 2023 | 18.58 | 18.59 | 18.18 | 18.42 | 741,150 | +0.02(+0.11%) |
Aug 18, 2023 | 18.01 | 18.42 | 17.93 | 18.40 | 511,137 | +0.22(+1.21%) |
Aug 17, 2023 | 18.67 | 18.77 | 18.18 | 18.18 | 531,194 | -0.49(-2.62%) |
Aug 16, 2023 | 19.01 | 19.09 | 18.67 | 18.67 | 533,510 | -0.33(-1.74%) |
Aug 15, 2023 | 19.00 | 19.36 | 18.93 | 19.00 | 674,925 | -0.08(-0.42%) |
Aug 14, 2023 | 19.25 | 19.31 | 19.01 | 19.08 | 452,258 | -0.17(-0.88%) |
Aug 11, 2023 | 18.95 | 19.34 | 18.89 | 19.25 | 414,540 | +0.25(+1.32%) |
Aug 10, 2023 | 19.24 | 19.45 | 18.96 | 19.00 | 514,707 | -0.20(-1.04%) |
Aug 09, 2023 | 19.19 | 19.39 | 19.02 | 19.20 | 777,082 | +0.08(+0.42%) |
Aug 08, 2023 | 19.51 | 19.54 | 18.98 | 19.12 | 1,199,251 | -0.52(-2.65%) |
Aug 07, 2023 | 19.43 | 19.89 | 19.35 | 19.64 | 800,035 | +0.21(+1.08%) |
Aug 04, 2023 | 19.68 | 19.98 | 19.42 | 19.43 | 1,554,986 | -0.08(-0.41%) |
Aug 03, 2023 | 21.50 | 21.50 | 19.14 | 19.51 | 3,421,609 | -2.85(-12.75%) |
Aug 02, 2023 | 22.40 | 23.05 | 22.18 | 22.36 | 1,198,781 | -0.33(-1.45%) |
Aug 01, 2023 | 23.04 | 23.04 | 22.36 | 22.69 | 805,243 | -0.36(-1.56%) |
Jul 31, 2023 | 22.83 | 23.17 | 22.73 | 23.05 | 623,888 | +0.22(+0.96%) |
Jul 28, 2023 | 22.88 | 23.22 | 22.80 | 22.83 | 356,332 | +0.03(+0.13%) |
Jul 27, 2023 | 23.57 | 23.60 | 22.76 | 22.80 | 534,471 | -0.70(-2.98%) |
Jul 26, 2023 | 23.53 | 23.66 | 23.19 | 23.50 | 390,828 | -0.02(-0.09%) |
Jul 25, 2023 | 23.03 | 23.55 | 23.03 | 23.52 | 472,678 | +0.36(+1.55%) |
Jul 24, 2023 | 23.58 | 23.66 | 23.02 | 23.16 | 312,336 | -0.34(-1.45%) |
Jul 21, 2023 | 23.74 | 23.74 | 23.31 | 23.50 | 361,870 | +0.02(+0.09%) |
Jul 20, 2023 | 23.50 | 23.58 | 23.30 | 23.48 | 309,053 | +0.00(+0.00%) |
Jul 19, 2023 | 23.68 | 23.75 | 23.36 | 23.48 | 431,832 | -0.11(-0.47%) |
Jul 18, 2023 | 22.86 | 23.70 | 22.82 | 23.59 | 550,025 | +0.79(+3.46%) |
Jul 17, 2023 | 23.48 | 23.56 | 22.75 | 22.80 | 502,236 | -0.68(-2.90%) |
Jul 14, 2023 | 23.64 | 23.77 | 23.27 | 23.48 | 402,061 | -0.17(-0.72%) |
Jul 13, 2023 | 23.85 | 23.99 | 23.54 | 23.65 | 478,216 | -0.12(-0.50%) |
Jul 12, 2023 | 23.32 | 23.95 | 23.13 | 23.77 | 530,009 | +0.83(+3.62%) |
Jul 11, 2023 | 23.04 | 23.24 | 22.81 | 22.94 | 531,431 | -0.05(-0.22%) |
Jul 10, 2023 | 22.47 | 23.24 | 22.44 | 22.99 | 538,783 | +0.49(+2.18%) |
Jul 07, 2023 | 22.75 | 22.88 | 22.48 | 22.50 | 319,460 | -0.15(-0.66%) |
Jul 06, 2023 | 22.15 | 22.68 | 21.97 | 22.65 | 495,168 | +0.35(+1.57%) |
Jul 05, 2023 | 22.36 | 22.44 | 22.04 | 22.30 | 424,083 | -0.24(-1.06%) |
Jul 03, 2023 | 22.50 | 22.68 | 22.26 | 22.54 | 341,133 | +0.01(+0.04%) |
Jun 30, 2023 | 22.57 | 22.73 | 22.33 | 22.53 | 579,289 | +0.07(+0.31%) |
Jun 29, 2023 | 21.88 | 22.61 | 21.87 | 22.46 | 674,065 | +0.65(+2.98%) |
Jun 28, 2023 | 20.92 | 21.83 | 20.88 | 21.81 | 611,298 | +0.90(+4.30%) |
Jun 27, 2023 | 20.28 | 21.03 | 20.16 | 20.91 | 490,927 | +0.80(+3.98%) |
Jun 26, 2023 | 19.92 | 20.29 | 19.91 | 20.11 | 698,312 | +0.13(+0.65%) |
Jun 23, 2023 | 20.28 | 20.44 | 19.92 | 19.98 | 1,845,073 | -0.60(-2.92%) |
Jun 22, 2023 | 20.65 | 20.84 | 20.25 | 20.58 | 691,213 | -0.14(-0.68%) |
Jun 21, 2023 | 20.71 | 20.71 | 20.36 | 20.72 | 555,037 | +0.02(+0.10%) |
Jun 20, 2023 | 20.80 | 21.03 | 20.57 | 20.70 | 519,535 | -0.06(-0.29%) |
Jun 16, 2023 | 21.33 | 21.34 | 20.68 | 20.76 | 550,464 | -0.63(-2.95%) |
Jun 15, 2023 | 21.87 | 22.16 | 21.36 | 21.39 | 567,777 | +1.17(+5.79%) |
May 08, 2023 | 20.66 | 21.04 | 20.05 | 20.22 | 1,228,999 | -0.44(-2.13%) |
May 05, 2023 | 21.67 | 21.67 | 20.59 | 20.66 | 1,385,661 | -0.18(-0.86%) |
May 04, 2023 | 21.38 | 22.26 | 20.05 | 20.84 | 3,239,644 | -2.49(-10.67%) |
May 03, 2023 | 22.52 | 23.36 | 22.46 | 23.33 | 1,519,727 | +0.86(+3.83%) |
May 02, 2023 | 22.82 | 22.86 | 21.97 | 22.47 | 949,340 | -0.35(-1.53%) |
May 01, 2023 | 21.54 | 22.85 | 21.30 | 22.82 | 1,371,946 | +1.20(+5.55%) |
Apr 28, 2023 | 21.03 | 21.75 | 20.80 | 21.62 | 622,697 | +0.53(+2.51%) |
Apr 27, 2023 | 20.85 | 21.10 | 20.66 | 21.09 | 489,815 | +0.46(+2.23%) |
Apr 26, 2023 | 20.08 | 20.84 | 20.07 | 20.63 | 703,314 | +0.57(+2.84%) |
Apr 25, 2023 | 20.05 | 20.10 | 19.76 | 20.06 | 530,233 | -0.23(-1.13%) |
Apr 24, 2023 | 20.29 | 20.34 | 19.73 | 20.29 | 568,375 | -0.05(-0.25%) |
Apr 21, 2023 | 20.37 | 20.54 | 20.10 | 20.34 | 603,863 | -0.06(-0.29%) |
Apr 20, 2023 | 20.16 | 20.53 | 20.11 | 20.40 | 297,274 | +0.07(+0.34%) |
Apr 19, 2023 | 20.13 | 20.44 | 20.07 | 20.33 | 316,611 | +0.05(+0.25%) |
Apr 18, 2023 | 20.65 | 20.75 | 20.12 | 20.28 | 342,694 | -0.16(-0.78%) |
Apr 17, 2023 | 19.98 | 20.94 | 19.88 | 20.44 | 430,396 | +0.59(+2.97%) |
Apr 14, 2023 | 20.13 | 20.22 | 19.57 | 19.85 | 452,769 | -0.26(-1.29%) |
Apr 13, 2023 | 20.19 | 20.48 | 19.89 | 20.11 | 622,862 | +0.02(+0.10%) |
Apr 12, 2023 | 20.87 | 20.94 | 20.06 | 20.09 | 487,109 | -0.47(-2.29%) |
Apr 11, 2023 | 20.55 | 20.95 | 20.43 | 20.56 | 739,998 | +0.07(+0.34%) |
Apr 10, 2023 | 20.30 | 20.74 | 20.05 | 20.49 | 497,726 | -0.01(-0.05%) |
Apr 06, 2023 | 20.25 | 20.54 | 20.02 | 20.50 | 354,199 | +0.28(+1.38%) |
Apr 05, 2023 | 20.80 | 20.80 | 20.10 | 20.22 | 286,428 | -0.58(-2.79%) |
Apr 04, 2023 | 21.20 | 21.20 | 20.58 | 20.80 | 384,402 | -0.40(-1.89%) |
Apr 03, 2023 | 21.37 | 21.39 | 20.95 | 21.20 | 548,711 | -0.17(-0.80%) |
Mar 31, 2023 | 21.25 | 21.58 | 21.21 | 21.37 | 716,977 | +0.34(+1.62%) |
Mar 30, 2023 | 21.31 | 21.46 | 20.88 | 21.03 | 465,885 | -0.10(-0.47%) |
Mar 29, 2023 | 21.27 | 21.27 | 20.70 | 21.13 | 576,510 | +0.03(+0.14%) |
Mar 28, 2023 | 20.88 | 21.19 | 20.77 | 21.10 | 404,692 | +0.15(+0.72%) |
Mar 27, 2023 | 21.35 | 21.38 | 20.71 | 20.95 | 480,899 | -0.34(-1.60%) |
Mar 24, 2023 | 20.93 | 21.31 | 20.76 | 21.29 | 974,195 | +0.26(+1.24%) |
Mar 23, 2023 | 20.93 | 21.36 | 20.81 | 21.03 | 536,743 | +0.33(+1.59%) |
Mar 22, 2023 | 21.19 | 21.53 | 20.66 | 20.70 | 721,259 | -0.48(-2.27%) |
Mar 21, 2023 | 21.49 | 21.75 | 21.14 | 21.18 | 619,484 | +0.03(+0.14%) |
Mar 20, 2023 | 20.89 | 21.77 | 20.76 | 21.15 | 1,467,269 | +0.92(+4.55%) |
Mar 17, 2023 | 20.01 | 20.44 | 19.88 | 20.23 | 1,404,524 | +0.15(+0.75%) |
Mar 16, 2023 | 19.10 | 20.11 | 19.05 | 20.08 | 1,247,509 | +0.87(+4.53%) |
Mar 15, 2023 | 18.27 | 19.43 | 18.27 | 19.21 | 1,628,016 | +0.38(+2.02%) |
Mar 14, 2023 | 19.39 | 19.86 | 18.53 | 18.83 | 893,378 | -0.06(-0.32%) |
Mar 13, 2023 | 18.77 | 19.29 | 18.41 | 18.89 | 1,368,615 | -0.23(-1.20%) |
Mar 10, 2023 | 19.62 | 19.71 | 18.79 | 19.12 | 1,445,245 | -0.25(-1.29%) |
Mar 09, 2023 | 20.81 | 20.85 | 19.27 | 19.37 | 1,491,071 | -1.14(-5.56%) |
Mar 08, 2023 | 20.28 | 20.62 | 19.85 | 20.51 | 4,144,257 | -1.39(-6.35%) |
Mar 07, 2023 | 21.51 | 22.58 | 21.38 | 21.90 | 720,614 | +0.40(+1.86%) |
Mar 06, 2023 | 22.43 | 22.88 | 21.20 | 21.50 | 696,018 | -0.74(-3.33%) |
Mar 03, 2023 | 22.09 | 23.19 | 21.81 | 22.24 | 1,038,070 | +0.47(+2.16%) |
Mar 02, 2023 | 22.81 | 23.11 | 19.73 | 21.77 | 1,906,352 | -0.59(-2.64%) |