Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.08 | 17.20 | 16.71 | 16.73 | 62,335 | -0.10(-0.59%) |
Feb 28, 2024 | 16.67 | 16.90 | 16.60 | 16.83 | 46,172 | +0.04(+0.24%) |
Feb 27, 2024 | 16.77 | 16.87 | 16.54 | 16.79 | 54,297 | +0.22(+1.33%) |
Feb 26, 2024 | 16.80 | 16.86 | 16.49 | 16.57 | 56,479 | -0.25(-1.49%) |
Feb 23, 2024 | 16.71 | 16.89 | 16.69 | 16.82 | 41,310 | +0.06(+0.36%) |
Feb 22, 2024 | 16.84 | 16.92 | 16.66 | 16.76 | 70,861 | -0.16(-0.95%) |
Feb 21, 2024 | 17.10 | 17.10 | 16.79 | 16.92 | 66,554 | -0.19(-1.11%) |
Feb 20, 2024 | 17.00 | 17.35 | 16.96 | 17.11 | 50,543 | -0.10(-0.58%) |
Feb 16, 2024 | 17.34 | 17.43 | 17.08 | 17.21 | 57,165 | -0.23(-1.32%) |
Feb 15, 2024 | 16.88 | 17.52 | 16.85 | 17.44 | 87,580 | +0.72(+4.31%) |
Feb 14, 2024 | 16.79 | 16.96 | 16.46 | 16.72 | 74,575 | +0.12(+0.72%) |
Feb 13, 2024 | 17.08 | 17.36 | 16.53 | 16.60 | 112,739 | -1.02(-5.79%) |
Feb 12, 2024 | 17.40 | 17.80 | 17.23 | 17.62 | 98,202 | +0.31(+1.79%) |
Feb 09, 2024 | 17.20 | 17.41 | 17.04 | 17.31 | 104,549 | +0.16(+0.93%) |
Feb 08, 2024 | 16.88 | 17.30 | 16.88 | 17.15 | 62,378 | +0.16(+0.94%) |
Feb 07, 2024 | 17.13 | 17.20 | 16.59 | 16.99 | 70,703 | -0.08(-0.47%) |
Feb 06, 2024 | 17.00 | 17.13 | 16.86 | 17.07 | 77,275 | +0.03(+0.18%) |
Feb 05, 2024 | 17.27 | 17.27 | 16.82 | 17.04 | 81,231 | -0.39(-2.24%) |
Feb 02, 2024 | 17.24 | 17.60 | 17.24 | 17.43 | 65,695 | -0.14(-0.80%) |
Feb 01, 2024 | 18.07 | 18.27 | 17.24 | 17.57 | 99,667 | -0.41(-2.28%) |
Jan 31, 2024 | 18.73 | 18.89 | 17.98 | 17.98 | 100,870 | -0.97(-5.12%) |
Jan 30, 2024 | 19.15 | 19.20 | 18.94 | 18.95 | 37,926 | -0.18(-0.94%) |
Jan 29, 2024 | 19.15 | 19.23 | 18.75 | 19.13 | 45,757 | -0.12(-0.62%) |
Jan 26, 2024 | 19.47 | 20.46 | 18.83 | 19.25 | 116,307 | -0.11(-0.57%) |
Jan 25, 2024 | 19.20 | 19.36 | 18.73 | 19.36 | 81,543 | +0.30(+1.57%) |
Jan 24, 2024 | 19.24 | 19.24 | 18.98 | 19.06 | 58,884 | +0.01(+0.05%) |
Jan 23, 2024 | 19.45 | 19.45 | 18.87 | 19.05 | 82,872 | -0.31(-1.60%) |
Jan 22, 2024 | 19.01 | 19.36 | 18.17 | 19.36 | 69,715 | +0.52(+2.76%) |
Jan 19, 2024 | 18.66 | 18.85 | 18.35 | 18.84 | 88,919 | +0.15(+0.80%) |
Jan 18, 2024 | 18.56 | 18.76 | 18.37 | 18.69 | 59,565 | +0.19(+1.03%) |
Jan 17, 2024 | 18.09 | 18.54 | 18.09 | 18.50 | 44,430 | +0.09(+0.49%) |
Jan 16, 2024 | 18.46 | 18.50 | 18.33 | 18.41 | 48,297 | -0.25(-1.34%) |
Jan 12, 2024 | 18.91 | 18.97 | 18.43 | 18.66 | 55,289 | -0.01(-0.05%) |
Jan 11, 2024 | 18.80 | 18.94 | 18.47 | 18.67 | 65,039 | -0.25(-1.32%) |
Jan 10, 2024 | 18.72 | 18.93 | 18.62 | 18.92 | 60,198 | +0.14(+0.75%) |
Jan 09, 2024 | 18.82 | 18.90 | 18.60 | 18.78 | 76,035 | -0.31(-1.65%) |
Jan 08, 2024 | 18.97 | 19.09 | 18.89 | 19.09 | 56,810 | +0.11(+0.61%) |
Jan 05, 2024 | 18.95 | 19.20 | 18.87 | 18.98 | 71,375 | -0.14(-0.73%) |
Jan 04, 2024 | 19.07 | 19.24 | 18.85 | 19.12 | 75,705 | +0.07(+0.37%) |
Jan 03, 2024 | 19.36 | 19.40 | 19.03 | 19.05 | 104,637 | -0.35(-1.80%) |
Jan 02, 2024 | 19.02 | 19.45 | 18.33 | 19.40 | 97,320 | +0.12(+0.62%) |
Dec 29, 2023 | 19.58 | 19.71 | 19.23 | 19.28 | 77,037 | -0.41(-2.08%) |
Dec 28, 2023 | 19.64 | 19.80 | 19.61 | 19.69 | 50,686 | -0.07(-0.35%) |
Dec 27, 2023 | 19.75 | 19.90 | 19.65 | 19.76 | 45,296 | +0.03(+0.15%) |
Dec 26, 2023 | 19.48 | 19.79 | 19.21 | 19.73 | 63,172 | +0.35(+1.81%) |
Dec 22, 2023 | 19.46 | 19.55 | 19.23 | 19.38 | 67,204 | +0.12(+0.62%) |
Dec 21, 2023 | 19.27 | 19.35 | 19.00 | 19.26 | 46,434 | +0.19(+1.00%) |
Dec 20, 2023 | 19.28 | 19.68 | 19.00 | 19.07 | 88,351 | -0.21(-1.09%) |
Dec 19, 2023 | 19.05 | 19.40 | 19.05 | 19.28 | 97,413 | +0.30(+1.58%) |
Dec 18, 2023 | 19.29 | 19.33 | 18.83 | 18.98 | 71,950 | -0.16(-0.84%) |
Dec 15, 2023 | 19.42 | 19.42 | 18.62 | 19.14 | 372,739 | -0.19(-0.98%) |
Dec 14, 2023 | 19.67 | 19.99 | 18.93 | 19.33 | 215,161 | +0.03(+0.16%) |
Dec 13, 2023 | 18.38 | 19.31 | 18.07 | 19.30 | 133,841 | +1.03(+5.64%) |
Dec 12, 2023 | 18.36 | 18.36 | 18.14 | 18.27 | 43,710 | -0.04(-0.22%) |
Dec 11, 2023 | 18.31 | 18.34 | 17.40 | 18.31 | 74,270 | +0.02(+0.11%) |
Dec 08, 2023 | 18.09 | 18.29 | 17.98 | 18.29 | 60,568 | +0.27(+1.50%) |
Dec 07, 2023 | 17.76 | 18.02 | 17.15 | 18.02 | 58,322 | +0.33(+1.87%) |
Dec 06, 2023 | 17.77 | 18.20 | 17.62 | 17.69 | 62,552 | +0.05(+0.28%) |
Dec 05, 2023 | 17.65 | 17.89 | 17.06 | 17.64 | 59,591 | +0.00(+0.00%) |
Dec 04, 2023 | 17.26 | 17.68 | 17.17 | 17.64 | 110,453 | +0.35(+2.02%) |
Dec 01, 2023 | 16.46 | 17.30 | 16.37 | 17.29 | 83,657 | +0.84(+5.11%) |
Nov 30, 2023 | 16.59 | 16.70 | 16.28 | 16.45 | 198,931 | -0.20(-1.20%) |
Nov 29, 2023 | 16.82 | 17.05 | 16.60 | 16.65 | 91,731 | +0.01(+0.06%) |
Nov 28, 2023 | 16.84 | 16.84 | 16.54 | 16.64 | 42,056 | -0.13(-0.78%) |
Nov 27, 2023 | 16.95 | 16.98 | 16.63 | 16.77 | 58,458 | -0.27(-1.58%) |
Nov 24, 2023 | 17.14 | 17.25 | 16.99 | 17.04 | 21,375 | -0.12(-0.70%) |
Nov 22, 2023 | 17.43 | 17.51 | 17.10 | 17.16 | 79,166 | -0.07(-0.41%) |
Nov 21, 2023 | 17.51 | 17.56 | 17.23 | 17.23 | 75,241 | -0.41(-2.32%) |
Nov 20, 2023 | 17.70 | 17.70 | 17.48 | 17.64 | 54,468 | +0.02(+0.11%) |
Nov 17, 2023 | 17.55 | 17.76 | 17.45 | 17.62 | 84,476 | +0.20(+1.15%) |
Nov 16, 2023 | 17.80 | 17.80 | 17.41 | 17.42 | 66,977 | -0.39(-2.19%) |
Nov 15, 2023 | 17.86 | 17.91 | 17.60 | 17.81 | 88,942 | -0.04(-0.22%) |
Nov 14, 2023 | 16.94 | 17.90 | 15.90 | 17.85 | 211,445 | +1.40(+8.51%) |
Nov 13, 2023 | 16.09 | 16.49 | 15.89 | 16.45 | 55,452 | +0.26(+1.61%) |
Nov 10, 2023 | 16.28 | 16.29 | 16.10 | 16.19 | 45,833 | +0.02(+0.12%) |
Nov 09, 2023 | 16.52 | 16.52 | 16.10 | 16.17 | 62,079 | -0.33(-2.00%) |
Nov 08, 2023 | 16.66 | 16.66 | 16.31 | 16.50 | 55,430 | -0.18(-1.08%) |
Nov 07, 2023 | 16.60 | 16.79 | 16.44 | 16.68 | 42,671 | -0.03(-0.18%) |
Nov 06, 2023 | 16.95 | 16.95 | 16.55 | 16.71 | 48,818 | -0.26(-1.53%) |
Nov 03, 2023 | 16.90 | 17.25 | 16.90 | 16.97 | 104,266 | +0.25(+1.50%) |
Nov 02, 2023 | 16.37 | 16.75 | 16.37 | 16.72 | 103,082 | +0.42(+2.58%) |
Nov 01, 2023 | 16.10 | 16.32 | 16.05 | 16.30 | 85,521 | +0.20(+1.24%) |
Oct 31, 2023 | 16.13 | 16.24 | 16.02 | 16.10 | 53,550 | +0.00(+0.00%) |
Oct 30, 2023 | 16.20 | 16.24 | 16.04 | 16.10 | 54,452 | +0.06(+0.37%) |
Oct 27, 2023 | 16.04 | 16.16 | 15.91 | 16.04 | 65,468 | -0.03(-0.19%) |
Oct 26, 2023 | 15.84 | 16.39 | 15.76 | 16.07 | 83,269 | +0.37(+2.36%) |
Oct 25, 2023 | 15.45 | 15.80 | 15.45 | 15.70 | 76,680 | +0.09(+0.58%) |
Oct 24, 2023 | 15.79 | 15.80 | 15.53 | 15.61 | 59,467 | -0.07(-0.45%) |
Oct 23, 2023 | 15.52 | 15.88 | 15.52 | 15.68 | 91,980 | +0.09(+0.58%) |
Oct 20, 2023 | 15.96 | 15.96 | 15.58 | 15.59 | 93,004 | -0.31(-1.95%) |
Oct 19, 2023 | 15.95 | 16.16 | 15.88 | 15.90 | 73,710 | -0.07(-0.44%) |
Oct 18, 2023 | 16.13 | 16.27 | 15.91 | 15.97 | 62,097 | -0.29(-1.78%) |
Oct 17, 2023 | 15.97 | 16.43 | 15.97 | 16.26 | 97,095 | +0.19(+1.18%) |
Oct 16, 2023 | 15.66 | 16.08 | 15.80 | 16.07 | 85,891 | +0.48(+3.08%) |
Oct 13, 2023 | 15.94 | 15.97 | 15.55 | 15.59 | 71,970 | -0.29(-1.83%) |
Oct 12, 2023 | 16.04 | 16.05 | 15.74 | 15.88 | 64,851 | -0.14(-0.87%) |
Oct 11, 2023 | 16.21 | 16.28 | 15.91 | 16.02 | 62,961 | +0.04(+0.25%) |
Oct 10, 2023 | 16.06 | 16.21 | 15.96 | 15.98 | 53,627 | -0.02(-0.12%) |
Oct 09, 2023 | 16.09 | 16.22 | 15.95 | 16.00 | 62,139 | -0.10(-0.62%) |
Oct 06, 2023 | 15.93 | 16.31 | 15.01 | 16.10 | 96,988 | +0.06(+0.37%) |
Oct 05, 2023 | 15.53 | 16.14 | 15.51 | 16.04 | 103,872 | +0.49(+3.15%) |
Oct 04, 2023 | 15.24 | 15.59 | 15.09 | 15.55 | 95,393 | +0.28(+1.83%) |
Oct 03, 2023 | 15.39 | 15.54 | 15.24 | 15.27 | 98,471 | -0.23(-1.48%) |
Oct 02, 2023 | 15.67 | 15.79 | 15.41 | 15.50 | 76,780 | -0.21(-1.34%) |
Sep 29, 2023 | 15.65 | 15.77 | 15.54 | 15.71 | 104,493 | +0.13(+0.83%) |
Sep 28, 2023 | 15.50 | 15.72 | 15.50 | 15.58 | 58,200 | +0.12(+0.78%) |
Sep 27, 2023 | 15.58 | 15.67 | 15.42 | 15.46 | 77,104 | -0.10(-0.64%) |
Sep 26, 2023 | 15.52 | 15.99 | 15.52 | 15.56 | 83,199 | -0.15(-0.95%) |
Sep 25, 2023 | 15.42 | 15.73 | 15.63 | 15.71 | 88,254 | +0.21(+1.35%) |
Sep 22, 2023 | 15.65 | 15.67 | 15.49 | 15.50 | 72,929 | -0.16(-1.02%) |
Sep 21, 2023 | 15.77 | 15.96 | 15.66 | 15.66 | 95,988 | -0.27(-1.69%) |
Sep 20, 2023 | 16.10 | 16.18 | 15.92 | 15.93 | 76,655 | -0.10(-0.62%) |
Sep 19, 2023 | 16.15 | 16.48 | 16.01 | 16.03 | 76,449 | -0.10(-0.62%) |
Sep 18, 2023 | 16.49 | 16.49 | 16.11 | 16.13 | 91,843 | -0.32(-1.95%) |
Sep 15, 2023 | 16.72 | 16.93 | 16.33 | 16.45 | 640,080 | -0.28(-1.67%) |
Sep 14, 2023 | 16.32 | 16.74 | 16.26 | 16.73 | 115,258 | +0.55(+3.40%) |
Sep 13, 2023 | 16.53 | 16.60 | 16.16 | 16.18 | 108,987 | -0.30(-1.82%) |
Sep 12, 2023 | 16.49 | 16.70 | 16.44 | 16.48 | 74,355 | -0.06(-0.36%) |
Sep 11, 2023 | 16.74 | 16.79 | 16.51 | 16.54 | 76,310 | -0.10(-0.60%) |
Sep 08, 2023 | 16.54 | 16.73 | 16.39 | 16.64 | 62,786 | +0.09(+0.54%) |
Sep 07, 2023 | 16.43 | 16.61 | 16.29 | 16.55 | 113,154 | +0.01(+0.06%) |
Sep 06, 2023 | 16.72 | 16.90 | 16.50 | 16.54 | 108,967 | -0.14(-0.84%) |
Sep 05, 2023 | 17.05 | 17.05 | 16.61 | 16.68 | 88,887 | -0.48(-2.80%) |
Sep 01, 2023 | 17.24 | 17.43 | 17.12 | 17.16 | 142,433 | +0.00(+0.00%) |
Aug 31, 2023 | 17.21 | 17.36 | 17.13 | 17.16 | 106,303 | -0.06(-0.35%) |
Aug 30, 2023 | 17.33 | 17.40 | 17.08 | 17.22 | 86,668 | -0.17(-0.98%) |
Aug 29, 2023 | 17.20 | 17.56 | 17.05 | 17.39 | 128,581 | +0.14(+0.81%) |
Aug 28, 2023 | 16.87 | 17.25 | 16.87 | 17.25 | 73,136 | +0.49(+2.92%) |
Aug 25, 2023 | 17.00 | 17.10 | 16.60 | 16.76 | 117,505 | -0.22(-1.30%) |
Aug 24, 2023 | 16.89 | 17.26 | 16.89 | 16.98 | 132,280 | +0.01(+0.06%) |
Aug 23, 2023 | 16.85 | 17.10 | 16.85 | 16.97 | 94,772 | +0.09(+0.53%) |
Aug 22, 2023 | 17.13 | 17.21 | 16.84 | 16.88 | 158,740 | -0.27(-1.57%) |
Aug 21, 2023 | 17.30 | 17.44 | 17.02 | 17.15 | 97,386 | -0.17(-0.98%) |
Aug 18, 2023 | 17.25 | 17.65 | 17.24 | 17.32 | 134,735 | -0.10(-0.57%) |
Aug 17, 2023 | 17.62 | 17.77 | 17.40 | 17.42 | 118,539 | -0.15(-0.85%) |
Aug 16, 2023 | 17.58 | 17.78 | 17.56 | 17.57 | 176,000 | -0.07(-0.40%) |
Aug 15, 2023 | 17.53 | 17.72 | 17.50 | 17.64 | 97,885 | -0.17(-0.95%) |
Aug 14, 2023 | 17.85 | 17.85 | 17.53 | 17.81 | 88,044 | -0.05(-0.28%) |
Aug 11, 2023 | 17.70 | 17.94 | 17.70 | 17.86 | 77,297 | +0.09(+0.51%) |
Aug 10, 2023 | 17.72 | 17.92 | 17.71 | 17.77 | 95,472 | +0.10(+0.57%) |
Aug 09, 2023 | 17.75 | 17.81 | 17.63 | 17.67 | 77,057 | -0.16(-0.90%) |
Aug 08, 2023 | 17.47 | 17.91 | 17.32 | 17.83 | 105,574 | -0.04(-0.22%) |
Aug 07, 2023 | 17.84 | 18.02 | 17.64 | 17.87 | 108,296 | +0.04(+0.22%) |
Aug 04, 2023 | 17.80 | 18.06 | 17.74 | 17.83 | 90,641 | -0.02(-0.11%) |
Aug 03, 2023 | 17.38 | 17.94 | 17.38 | 17.85 | 126,181 | +0.30(+1.71%) |
Aug 02, 2023 | 17.38 | 17.78 | 17.38 | 17.55 | 102,556 | -0.06(-0.34%) |
Aug 01, 2023 | 17.44 | 17.73 | 17.36 | 17.61 | 94,860 | +0.13(+0.74%) |
Jul 31, 2023 | 17.50 | 17.92 | 17.36 | 17.48 | 146,269 | -0.10(-0.57%) |
Jul 28, 2023 | 16.75 | 17.70 | 16.75 | 17.58 | 173,014 | +0.99(+5.97%) |
Jul 27, 2023 | 17.94 | 17.98 | 16.11 | 16.59 | 319,372 | -2.19(-11.66%) |
Jul 26, 2023 | 18.57 | 19.03 | 18.57 | 18.78 | 162,427 | +0.26(+1.40%) |
Jul 25, 2023 | 18.51 | 18.81 | 18.39 | 18.52 | 109,592 | -0.16(-0.86%) |
Jul 24, 2023 | 18.19 | 18.96 | 18.19 | 18.68 | 125,624 | +0.41(+2.24%) |
Jul 21, 2023 | 18.68 | 18.68 | 18.22 | 18.27 | 98,793 | -0.28(-1.51%) |
Jul 20, 2023 | 18.84 | 18.90 | 18.35 | 18.55 | 116,050 | -0.26(-1.38%) |
Jul 19, 2023 | 18.55 | 18.95 | 18.34 | 18.81 | 111,219 | +0.38(+2.06%) |
Jul 18, 2023 | 18.12 | 18.53 | 18.01 | 18.43 | 118,003 | +0.38(+2.11%) |
Jul 17, 2023 | 17.76 | 18.22 | 17.76 | 18.05 | 91,705 | +0.32(+1.80%) |
Jul 14, 2023 | 18.20 | 18.20 | 17.54 | 17.73 | 98,382 | -0.27(-1.50%) |
Jul 13, 2023 | 17.92 | 18.13 | 17.90 | 18.00 | 90,755 | +0.11(+0.61%) |
Jul 12, 2023 | 18.13 | 18.25 | 17.80 | 17.89 | 131,938 | +0.16(+0.90%) |
Jul 11, 2023 | 17.83 | 17.91 | 17.66 | 17.73 | 94,951 | -0.01(-0.06%) |
Jul 10, 2023 | 17.49 | 18.00 | 17.49 | 17.74 | 103,675 | +0.15(+0.85%) |
Jul 07, 2023 | 17.22 | 17.68 | 17.22 | 17.59 | 127,139 | +0.42(+2.45%) |
Jul 06, 2023 | 17.19 | 17.47 | 16.79 | 17.17 | 133,753 | -0.20(-1.15%) |
Jul 05, 2023 | 17.71 | 17.71 | 17.28 | 17.37 | 104,962 | -0.40(-2.25%) |
Jul 03, 2023 | 17.24 | 17.79 | 17.24 | 17.77 | 71,854 | +0.48(+2.78%) |
Jun 30, 2023 | 17.78 | 17.92 | 17.26 | 17.29 | 139,351 | -0.29(-1.65%) |
Jun 29, 2023 | 17.61 | 17.96 | 17.53 | 17.58 | 100,235 | +0.08(+0.46%) |
Jun 28, 2023 | 17.40 | 17.61 | 17.11 | 17.50 | 96,298 | +0.13(+0.75%) |
Jun 27, 2023 | 17.24 | 17.59 | 17.15 | 17.37 | 108,573 | +0.20(+1.16%) |
Jun 26, 2023 | 17.38 | 17.74 | 17.15 | 17.17 | 151,416 | -0.24(-1.38%) |
Jun 23, 2023 | 17.12 | 17.46 | 17.02 | 17.41 | 707,334 | +0.02(+0.12%) |
Jun 22, 2023 | 18.06 | 18.06 | 17.34 | 17.39 | 211,665 | -0.66(-3.66%) |
Jun 21, 2023 | 18.17 | 18.37 | 18.00 | 18.05 | 357,511 | -0.18(-0.99%) |
Jun 20, 2023 | 18.74 | 18.74 | 18.09 | 18.23 | 428,660 | -0.40(-2.15%) |
Jun 16, 2023 | 19.15 | 19.15 | 18.41 | 18.63 | 678,909 | -0.36(-1.90%) |
Jun 15, 2023 | 18.70 | 19.07 | 18.13 | 18.99 | 365,121 | +3.24(+20.57%) |
May 08, 2023 | 16.62 | 16.62 | 15.39 | 15.75 | 194,838 | -0.63(-3.85%) |
May 05, 2023 | 15.58 | 16.40 | 15.37 | 16.38 | 375,457 | +1.26(+8.33%) |
May 04, 2023 | 14.55 | 15.44 | 14.20 | 15.12 | 306,670 | +0.29(+1.96%) |
May 03, 2023 | 14.64 | 15.49 | 14.43 | 14.83 | 299,007 | +0.23(+1.61%) |
May 02, 2023 | 15.87 | 15.91 | 14.11 | 14.60 | 353,008 | -1.34(-8.44%) |
May 01, 2023 | 16.76 | 16.76 | 15.81 | 15.94 | 300,319 | -0.84(-5.01%) |
Apr 28, 2023 | 17.20 | 17.43 | 16.75 | 16.78 | 161,295 | -0.48(-2.78%) |
Apr 27, 2023 | 18.01 | 18.32 | 16.52 | 17.26 | 269,604 | -1.23(-6.65%) |
Apr 26, 2023 | 18.33 | 18.59 | 18.25 | 18.49 | 118,322 | -0.05(-0.27%) |
Apr 25, 2023 | 18.87 | 19.11 | 18.46 | 18.54 | 124,709 | -0.63(-3.29%) |
Apr 24, 2023 | 19.19 | 19.44 | 19.06 | 19.17 | 141,841 | -0.10(-0.52%) |
Apr 21, 2023 | 19.17 | 19.53 | 19.14 | 19.27 | 227,890 | +0.02(+0.10%) |
Apr 20, 2023 | 19.09 | 19.32 | 18.97 | 19.25 | 116,864 | +0.17(+0.89%) |
Apr 19, 2023 | 18.84 | 19.30 | 18.68 | 19.08 | 138,929 | +0.36(+1.92%) |
Apr 18, 2023 | 18.95 | 19.08 | 18.54 | 18.72 | 134,621 | -0.25(-1.32%) |
Apr 17, 2023 | 18.62 | 18.99 | 18.50 | 18.97 | 131,878 | +0.30(+1.61%) |
Apr 14, 2023 | 19.18 | 19.38 | 18.52 | 18.67 | 167,048 | -0.38(-1.99%) |
Apr 13, 2023 | 18.65 | 19.09 | 18.58 | 19.05 | 142,406 | +0.48(+2.58%) |
Apr 12, 2023 | 18.45 | 18.80 | 18.45 | 18.57 | 186,641 | -0.03(-0.16%) |
Apr 11, 2023 | 18.26 | 18.77 | 18.26 | 18.60 | 164,856 | +0.17(+0.92%) |
Apr 10, 2023 | 17.83 | 18.48 | 17.83 | 18.43 | 273,142 | +0.52(+2.90%) |
Apr 06, 2023 | 17.82 | 18.12 | 17.71 | 17.91 | 203,469 | +0.18(+1.02%) |
Apr 05, 2023 | 17.92 | 17.98 | 17.62 | 17.73 | 377,777 | -0.25(-1.39%) |
Apr 04, 2023 | 18.26 | 18.27 | 17.77 | 17.98 | 212,888 | -0.32(-1.75%) |
Apr 03, 2023 | 18.28 | 18.46 | 17.99 | 18.30 | 216,907 | +0.02(+0.11%) |
Mar 31, 2023 | 18.00 | 18.34 | 17.93 | 18.28 | 273,879 | +0.29(+1.61%) |
Mar 30, 2023 | 18.42 | 18.58 | 17.92 | 17.99 | 201,801 | -0.44(-2.39%) |
Mar 29, 2023 | 18.29 | 18.45 | 17.96 | 18.43 | 211,857 | +0.31(+1.71%) |
Mar 28, 2023 | 18.09 | 18.18 | 17.91 | 18.12 | 208,123 | -0.02(-0.11%) |
Mar 27, 2023 | 18.58 | 18.65 | 18.12 | 18.14 | 232,600 | -0.34(-1.84%) |
Mar 24, 2023 | 17.85 | 18.60 | 17.65 | 18.48 | 274,981 | +0.46(+2.55%) |
Mar 23, 2023 | 18.27 | 18.42 | 17.99 | 18.02 | 249,157 | -0.07(-0.39%) |
Mar 22, 2023 | 18.87 | 18.94 | 18.06 | 18.09 | 261,361 | -0.85(-4.49%) |
Mar 21, 2023 | 18.27 | 18.99 | 18.24 | 18.94 | 245,081 | +1.16(+6.52%) |
Mar 20, 2023 | 18.05 | 18.48 | 17.77 | 17.78 | 381,285 | -0.38(-2.09%) |
Mar 17, 2023 | 18.41 | 19.45 | 17.87 | 18.16 | 745,200 | -0.55(-2.94%) |
Mar 16, 2023 | 17.87 | 19.11 | 17.77 | 18.71 | 298,087 | +0.76(+4.23%) |
Mar 15, 2023 | 16.97 | 18.01 | 16.61 | 17.95 | 371,982 | +0.57(+3.28%) |
Mar 14, 2023 | 17.76 | 18.46 | 17.30 | 17.38 | 422,405 | +0.26(+1.52%) |
Mar 13, 2023 | 17.84 | 17.95 | 16.13 | 17.12 | 752,770 | -2.16(-11.20%) |
Mar 10, 2023 | 19.30 | 19.54 | 18.91 | 19.28 | 316,934 | -0.35(-1.78%) |
Mar 09, 2023 | 20.17 | 20.18 | 19.48 | 19.63 | 177,622 | -0.72(-3.54%) |
Mar 08, 2023 | 21.05 | 21.19 | 20.25 | 20.35 | 140,921 | -0.76(-3.60%) |
Mar 07, 2023 | 21.43 | 21.45 | 20.95 | 21.11 | 148,812 | -0.31(-1.45%) |
Mar 06, 2023 | 21.35 | 21.49 | 21.03 | 21.42 | 177,741 | +0.13(+0.61%) |
Mar 03, 2023 | 20.83 | 21.36 | 20.66 | 21.29 | 147,197 | +0.47(+2.26%) |
Mar 02, 2023 | 20.85 | 20.92 | 20.55 | 20.82 | 146,564 | -0.11(-0.53%) |