Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.89 | 14.36 | 13.84 | 13.97 | 888,015 | +0.02(+0.14%) |
Jan 30, 2024 | 14.03 | 14.24 | 13.94 | 13.95 | 708,934 | -0.20(-1.41%) |
Jan 29, 2024 | 14.10 | 14.24 | 14.06 | 14.15 | 527,859 | +0.01(+0.07%) |
Jan 26, 2024 | 14.17 | 14.38 | 14.11 | 14.14 | 425,002 | +0.00(+0.00%) |
Jan 25, 2024 | 14.18 | 14.37 | 14.03 | 14.14 | 424,190 | +0.05(+0.35%) |
Jan 24, 2024 | 14.40 | 14.45 | 14.08 | 14.09 | 634,678 | -0.14(-0.98%) |
Jan 23, 2024 | 14.51 | 14.70 | 14.18 | 14.23 | 570,028 | -0.12(-0.84%) |
Jan 22, 2024 | 14.17 | 14.49 | 14.17 | 14.35 | 686,594 | +0.22(+1.56%) |
Jan 19, 2024 | 14.25 | 14.27 | 14.04 | 14.13 | 695,771 | -0.04(-0.28%) |
Jan 18, 2024 | 14.13 | 14.32 | 14.11 | 14.17 | 733,397 | +0.01(+0.07%) |
Jan 17, 2024 | 14.00 | 14.19 | 13.97 | 14.16 | 634,226 | +0.02(+0.14%) |
Jan 16, 2024 | 14.40 | 14.40 | 14.13 | 14.14 | 793,877 | -0.39(-2.68%) |
Jan 12, 2024 | 14.50 | 14.62 | 14.41 | 14.53 | 544,174 | +0.15(+1.04%) |
Jan 11, 2024 | 14.33 | 14.51 | 14.13 | 14.38 | 1,307,738 | -0.30(-2.04%) |
Jan 10, 2024 | 14.50 | 14.74 | 14.43 | 14.68 | 656,545 | +0.12(+0.82%) |
Jan 09, 2024 | 15.00 | 15.15 | 14.49 | 14.56 | 1,190,792 | -0.45(-3.00%) |
Jan 08, 2024 | 15.16 | 15.29 | 14.71 | 15.01 | 1,258,791 | -0.18(-1.18%) |
Jan 05, 2024 | 15.00 | 15.27 | 14.91 | 15.19 | 909,283 | +0.20(+1.33%) |
Jan 04, 2024 | 15.14 | 15.15 | 14.90 | 14.99 | 903,209 | -0.05(-0.33%) |
Jan 03, 2024 | 14.91 | 15.17 | 14.86 | 15.04 | 718,609 | +0.06(+0.40%) |
Jan 02, 2024 | 14.87 | 15.12 | 14.77 | 14.98 | 673,482 | -0.04(-0.27%) |
Dec 29, 2023 | 14.97 | 15.07 | 14.87 | 15.02 | 512,246 | +0.05(+0.33%) |
Dec 28, 2023 | 14.85 | 15.11 | 14.85 | 14.97 | 717,811 | +0.11(+0.74%) |
Dec 27, 2023 | 15.00 | 15.04 | 14.81 | 14.86 | 681,726 | -0.16(-1.07%) |
Dec 26, 2023 | 14.98 | 15.07 | 14.84 | 15.02 | 530,710 | +0.07(+0.47%) |
Dec 22, 2023 | 15.17 | 15.25 | 14.87 | 14.95 | 1,469,498 | -0.15(-0.99%) |
Dec 21, 2023 | 14.93 | 15.18 | 14.77 | 15.10 | 1,617,776 | +0.20(+1.34%) |
Dec 20, 2023 | 15.54 | 15.57 | 14.86 | 14.90 | 1,324,915 | -0.66(-4.24%) |
Dec 19, 2023 | 15.63 | 15.84 | 15.40 | 15.56 | 660,739 | -0.10(-0.64%) |
Dec 18, 2023 | 15.95 | 16.10 | 15.66 | 15.66 | 578,721 | -0.30(-1.88%) |
Dec 15, 2023 | 16.19 | 16.19 | 15.64 | 15.96 | 1,122,142 | -0.13(-0.81%) |
Dec 14, 2023 | 16.37 | 16.51 | 16.00 | 16.09 | 748,597 | -0.05(-0.31%) |
Dec 13, 2023 | 15.89 | 16.17 | 15.68 | 16.14 | 670,501 | +0.19(+1.19%) |
Dec 12, 2023 | 16.45 | 16.45 | 15.83 | 15.95 | 784,686 | -0.44(-2.68%) |
Dec 11, 2023 | 16.22 | 16.48 | 16.17 | 16.39 | 556,090 | +0.08(+0.49%) |
Dec 08, 2023 | 15.73 | 16.43 | 15.73 | 16.31 | 968,817 | +0.61(+3.89%) |
Dec 07, 2023 | 15.68 | 15.93 | 15.64 | 15.70 | 662,065 | -0.01(-0.06%) |
Dec 06, 2023 | 15.75 | 16.23 | 15.68 | 15.71 | 632,532 | +0.04(+0.26%) |
Dec 05, 2023 | 16.14 | 16.18 | 15.66 | 15.67 | 798,443 | -0.70(-4.28%) |
Dec 04, 2023 | 16.25 | 16.50 | 16.16 | 16.37 | 562,497 | +0.08(+0.49%) |
Dec 01, 2023 | 15.91 | 16.29 | 15.77 | 16.29 | 582,794 | +0.34(+2.13%) |
Nov 30, 2023 | 16.17 | 16.27 | 15.81 | 15.95 | 642,499 | -0.23(-1.42%) |
Nov 29, 2023 | 16.13 | 16.36 | 15.95 | 16.18 | 487,956 | +0.07(+0.43%) |
Nov 28, 2023 | 16.32 | 16.32 | 16.04 | 16.11 | 613,777 | -0.18(-1.10%) |
Nov 27, 2023 | 16.49 | 16.53 | 16.16 | 16.29 | 930,258 | -0.33(-1.99%) |
Nov 24, 2023 | 16.35 | 16.63 | 16.18 | 16.62 | 311,419 | +0.23(+1.40%) |
Nov 22, 2023 | 16.40 | 16.80 | 16.36 | 16.39 | 618,059 | +0.00(+0.00%) |
Nov 21, 2023 | 16.46 | 16.57 | 16.25 | 16.39 | 1,234,361 | -0.20(-1.21%) |
Nov 20, 2023 | 17.15 | 17.15 | 16.57 | 16.59 | 857,985 | -0.48(-2.81%) |
Nov 17, 2023 | 16.98 | 17.09 | 16.79 | 17.07 | 677,800 | +0.15(+0.89%) |
Nov 16, 2023 | 16.98 | 17.14 | 16.84 | 16.92 | 628,829 | -0.20(-1.17%) |
Nov 15, 2023 | 17.23 | 17.45 | 17.04 | 17.12 | 670,085 | -0.13(-0.75%) |
Nov 14, 2023 | 17.26 | 17.48 | 17.09 | 17.25 | 468,368 | +0.31(+1.83%) |
Nov 13, 2023 | 17.50 | 17.60 | 16.94 | 16.94 | 665,001 | -0.61(-3.48%) |
Nov 10, 2023 | 17.70 | 17.70 | 17.22 | 17.55 | 454,393 | -0.21(-1.18%) |
Nov 09, 2023 | 17.64 | 18.05 | 17.63 | 17.76 | 494,269 | +0.13(+0.74%) |
Nov 08, 2023 | 17.58 | 17.69 | 17.52 | 17.63 | 362,310 | -0.13(-0.73%) |
Nov 07, 2023 | 17.77 | 18.14 | 17.61 | 17.76 | 440,901 | -0.12(-0.67%) |
Nov 06, 2023 | 18.54 | 18.55 | 17.88 | 17.88 | 545,172 | -0.75(-4.03%) |
Nov 03, 2023 | 19.05 | 19.10 | 18.24 | 18.63 | 848,417 | +0.07(+0.38%) |
Nov 02, 2023 | 18.17 | 18.70 | 18.15 | 18.56 | 1,202,528 | +0.47(+2.60%) |
Nov 01, 2023 | 18.14 | 18.24 | 17.84 | 18.09 | 754,154 | -0.12(-0.66%) |
Oct 31, 2023 | 18.18 | 18.59 | 17.98 | 18.21 | 724,128 | -0.01(-0.05%) |
Oct 30, 2023 | 18.11 | 18.49 | 18.07 | 18.22 | 910,115 | +0.28(+1.56%) |
Oct 27, 2023 | 18.19 | 18.38 | 17.94 | 17.94 | 622,583 | -0.30(-1.64%) |
Oct 26, 2023 | 18.33 | 18.42 | 17.66 | 18.24 | 752,129 | +0.13(+0.72%) |
Oct 25, 2023 | 19.58 | 19.91 | 17.43 | 18.11 | 1,569,042 | -0.18(-0.98%) |
Oct 24, 2023 | 17.96 | 18.42 | 17.90 | 18.29 | 869,299 | +0.32(+1.78%) |
Oct 23, 2023 | 18.03 | 18.40 | 17.91 | 17.97 | 543,211 | -0.03(-0.17%) |
Oct 20, 2023 | 17.98 | 18.32 | 17.88 | 18.00 | 557,435 | -0.02(-0.11%) |
Oct 19, 2023 | 18.01 | 18.38 | 17.86 | 18.02 | 437,038 | +0.14(+0.78%) |
Oct 18, 2023 | 17.84 | 18.22 | 17.84 | 17.88 | 528,489 | -0.11(-0.61%) |
Oct 17, 2023 | 17.77 | 18.33 | 17.56 | 17.99 | 644,521 | +0.22(+1.24%) |
Oct 16, 2023 | 17.90 | 17.91 | 17.57 | 17.77 | 841,948 | +0.03(+0.17%) |
Oct 13, 2023 | 17.89 | 18.01 | 17.40 | 17.74 | 845,214 | -0.29(-1.61%) |
Oct 12, 2023 | 18.71 | 19.04 | 17.97 | 18.03 | 648,190 | -0.67(-3.58%) |
Oct 11, 2023 | 18.76 | 19.09 | 18.63 | 18.70 | 397,801 | -0.17(-0.90%) |
Oct 10, 2023 | 19.55 | 19.55 | 18.86 | 18.87 | 644,474 | -0.58(-2.98%) |
Oct 09, 2023 | 19.79 | 20.07 | 19.25 | 19.45 | 672,349 | -0.37(-1.87%) |
Oct 06, 2023 | 19.02 | 19.82 | 19.02 | 19.82 | 468,517 | +0.78(+4.10%) |
Oct 05, 2023 | 18.93 | 19.18 | 18.89 | 19.04 | 323,817 | +0.15(+0.79%) |
Oct 04, 2023 | 18.88 | 19.07 | 18.52 | 18.89 | 689,378 | -0.05(-0.26%) |
Oct 03, 2023 | 19.34 | 19.37 | 18.73 | 18.94 | 526,620 | -0.61(-3.12%) |
Oct 02, 2023 | 19.29 | 19.87 | 19.29 | 19.55 | 453,497 | +0.23(+1.19%) |
Sep 29, 2023 | 19.08 | 19.61 | 19.08 | 19.32 | 417,437 | +0.30(+1.58%) |
Sep 28, 2023 | 19.31 | 19.48 | 18.95 | 19.02 | 513,249 | -0.33(-1.71%) |
Sep 27, 2023 | 19.24 | 19.45 | 19.06 | 19.35 | 437,060 | +0.22(+1.15%) |
Sep 26, 2023 | 19.26 | 19.72 | 19.13 | 19.13 | 412,900 | -0.22(-1.14%) |
Sep 25, 2023 | 19.06 | 19.49 | 19.27 | 19.35 | 353,990 | +0.29(+1.52%) |
Sep 22, 2023 | 19.56 | 19.62 | 19.06 | 19.06 | 320,526 | -0.41(-2.11%) |
Sep 21, 2023 | 18.51 | 19.73 | 18.30 | 19.47 | 777,311 | +0.91(+4.90%) |
Sep 20, 2023 | 18.82 | 19.00 | 18.53 | 18.56 | 209,282 | -0.25(-1.33%) |
Sep 19, 2023 | 18.94 | 19.11 | 18.79 | 18.81 | 246,812 | -0.10(-0.53%) |
Sep 18, 2023 | 18.61 | 19.27 | 18.46 | 18.91 | 340,514 | +0.17(+0.91%) |
Sep 15, 2023 | 18.51 | 18.82 | 18.50 | 18.74 | 406,833 | +0.21(+1.13%) |
Sep 14, 2023 | 18.29 | 18.58 | 18.21 | 18.53 | 386,714 | +0.38(+2.09%) |
Sep 13, 2023 | 18.61 | 18.64 | 18.00 | 18.15 | 633,148 | -0.46(-2.47%) |
Sep 12, 2023 | 18.79 | 18.99 | 18.59 | 18.61 | 322,934 | -0.13(-0.69%) |
Sep 11, 2023 | 18.84 | 19.17 | 18.68 | 18.74 | 329,802 | +0.10(+0.54%) |
Sep 08, 2023 | 18.65 | 18.82 | 18.56 | 18.64 | 246,242 | +0.06(+0.32%) |
Sep 07, 2023 | 18.88 | 18.88 | 18.37 | 18.58 | 364,509 | -0.39(-2.06%) |
Sep 06, 2023 | 19.06 | 19.06 | 18.59 | 18.97 | 527,418 | -0.04(-0.21%) |
Sep 05, 2023 | 18.87 | 19.07 | 18.72 | 19.01 | 289,083 | +0.02(+0.11%) |
Sep 01, 2023 | 19.17 | 19.39 | 18.86 | 18.99 | 567,632 | -0.14(-0.73%) |
Aug 31, 2023 | 19.05 | 19.55 | 19.00 | 19.13 | 551,855 | +0.16(+0.84%) |
Aug 30, 2023 | 18.60 | 19.10 | 18.49 | 18.97 | 297,820 | +0.36(+1.93%) |
Aug 29, 2023 | 18.72 | 18.89 | 18.61 | 18.61 | 295,916 | -0.08(-0.43%) |
Aug 28, 2023 | 18.55 | 18.98 | 18.55 | 18.69 | 517,981 | +0.04(+0.21%) |
Aug 25, 2023 | 18.90 | 18.95 | 18.50 | 18.65 | 476,698 | +0.01(+0.05%) |
Aug 24, 2023 | 19.06 | 19.27 | 18.60 | 18.64 | 473,206 | -0.57(-2.97%) |
Aug 23, 2023 | 19.11 | 19.45 | 19.09 | 19.21 | 282,015 | +0.18(+0.95%) |
Aug 22, 2023 | 19.60 | 19.60 | 18.98 | 19.03 | 304,775 | -0.53(-2.71%) |
Aug 21, 2023 | 19.50 | 19.72 | 19.34 | 19.56 | 457,220 | +0.04(+0.20%) |
Aug 18, 2023 | 18.99 | 19.52 | 18.99 | 19.52 | 339,292 | +0.44(+2.31%) |
Aug 17, 2023 | 19.45 | 19.63 | 19.08 | 19.08 | 394,744 | -0.24(-1.24%) |
Aug 16, 2023 | 19.33 | 19.61 | 19.05 | 19.32 | 391,903 | -0.05(-0.26%) |
Aug 15, 2023 | 19.10 | 19.43 | 18.80 | 19.37 | 663,510 | +0.09(+0.47%) |
Aug 14, 2023 | 19.25 | 19.52 | 19.10 | 19.28 | 490,914 | -0.23(-1.18%) |
Aug 11, 2023 | 19.29 | 19.70 | 19.18 | 19.51 | 512,011 | +0.17(+0.88%) |
Aug 10, 2023 | 19.23 | 19.57 | 19.05 | 19.34 | 420,040 | +0.40(+2.11%) |
Aug 09, 2023 | 19.69 | 19.78 | 18.61 | 18.94 | 1,178,499 | -0.71(-3.61%) |
Aug 08, 2023 | 19.56 | 19.99 | 19.55 | 19.65 | 525,412 | +0.00(+0.00%) |
Aug 07, 2023 | 19.23 | 19.79 | 18.97 | 19.65 | 678,397 | +0.48(+2.50%) |
Aug 04, 2023 | 19.00 | 19.29 | 18.77 | 19.17 | 560,080 | +0.24(+1.27%) |
Aug 03, 2023 | 18.56 | 18.94 | 18.49 | 18.93 | 526,093 | +0.31(+1.66%) |
Aug 02, 2023 | 18.02 | 18.80 | 18.00 | 18.62 | 548,922 | +0.22(+1.20%) |
Aug 01, 2023 | 18.26 | 18.55 | 17.77 | 18.40 | 751,415 | -0.01(-0.05%) |
Jul 31, 2023 | 18.81 | 19.00 | 18.10 | 18.41 | 667,627 | -0.23(-1.23%) |
Jul 28, 2023 | 19.04 | 19.08 | 18.41 | 18.64 | 1,108,638 | -0.21(-1.11%) |
Jul 27, 2023 | 19.76 | 20.70 | 18.55 | 18.85 | 2,326,327 | +1.47(+8.46%) |
Jul 26, 2023 | 16.97 | 17.57 | 16.97 | 17.38 | 563,603 | +0.48(+2.84%) |
Jul 25, 2023 | 17.06 | 17.19 | 16.71 | 16.90 | 722,787 | +0.01(+0.06%) |
Jul 24, 2023 | 16.76 | 17.73 | 16.71 | 16.89 | 1,697,080 | +0.48(+2.93%) |
Jul 21, 2023 | 16.73 | 17.06 | 16.15 | 16.41 | 645,348 | -0.19(-1.14%) |
Jul 20, 2023 | 16.90 | 16.98 | 16.59 | 16.60 | 359,705 | -0.30(-1.78%) |
Jul 19, 2023 | 16.61 | 16.95 | 16.42 | 16.90 | 400,390 | +0.14(+0.84%) |
Jul 18, 2023 | 16.82 | 17.10 | 16.47 | 16.76 | 418,936 | +0.04(+0.24%) |
Jul 17, 2023 | 16.85 | 16.97 | 16.56 | 16.72 | 569,169 | -0.13(-0.77%) |
Jul 14, 2023 | 17.84 | 17.94 | 16.80 | 16.85 | 796,370 | -1.24(-6.85%) |
Jul 13, 2023 | 17.95 | 18.72 | 17.78 | 18.09 | 748,205 | +1.01(+5.91%) |
Jul 12, 2023 | 17.35 | 17.62 | 17.07 | 17.08 | 627,159 | -0.12(-0.70%) |
Jul 11, 2023 | 16.67 | 17.24 | 16.67 | 17.20 | 649,792 | +0.66(+3.99%) |
Jul 10, 2023 | 16.52 | 16.86 | 16.46 | 16.54 | 343,851 | -0.08(-0.48%) |
Jul 07, 2023 | 16.74 | 16.98 | 16.59 | 16.62 | 353,455 | -0.08(-0.48%) |
Jul 06, 2023 | 16.73 | 16.84 | 16.49 | 16.70 | 492,902 | -0.15(-0.89%) |
Jul 05, 2023 | 17.20 | 17.23 | 16.74 | 16.85 | 582,070 | -0.56(-3.22%) |
Jul 03, 2023 | 16.99 | 17.41 | 16.99 | 17.41 | 356,239 | +0.42(+2.47%) |
Jun 30, 2023 | 17.35 | 17.41 | 16.98 | 16.99 | 368,580 | -0.30(-1.74%) |
Jun 29, 2023 | 17.16 | 17.49 | 17.07 | 17.29 | 336,227 | +0.16(+0.93%) |
Jun 28, 2023 | 17.06 | 17.15 | 16.77 | 17.13 | 687,001 | +0.15(+0.88%) |
Jun 27, 2023 | 17.35 | 17.55 | 16.98 | 16.98 | 486,289 | -0.35(-2.02%) |
Jun 26, 2023 | 17.22 | 17.58 | 17.15 | 17.33 | 622,794 | +0.07(+0.41%) |
Jun 23, 2023 | 17.00 | 17.28 | 16.94 | 17.26 | 1,339,710 | +0.06(+0.35%) |
Jun 22, 2023 | 17.31 | 17.41 | 17.09 | 17.20 | 717,309 | -0.22(-1.26%) |
Jun 21, 2023 | 17.27 | 17.55 | 17.20 | 17.42 | 377,000 | +0.03(+0.17%) |
Jun 20, 2023 | 17.87 | 17.88 | 17.15 | 17.39 | 455,379 | -0.57(-3.17%) |
Jun 16, 2023 | 18.17 | 18.32 | 17.78 | 17.96 | 507,121 | +0.03(+0.17%) |
Jun 15, 2023 | 18.15 | 18.31 | 17.78 | 17.93 | 784,656 | -1.92(-9.67%) |
May 08, 2023 | 19.45 | 19.88 | 19.33 | 19.85 | 777,290 | +0.66(+3.44%) |
May 05, 2023 | 19.53 | 19.75 | 19.15 | 19.19 | 557,824 | -0.09(-0.47%) |
May 04, 2023 | 19.82 | 19.83 | 19.04 | 19.28 | 480,793 | -0.79(-3.94%) |
May 03, 2023 | 20.23 | 20.57 | 19.95 | 20.07 | 501,328 | -0.23(-1.13%) |
May 02, 2023 | 20.82 | 20.98 | 20.16 | 20.30 | 785,554 | -0.74(-3.52%) |
May 01, 2023 | 20.91 | 21.45 | 20.54 | 21.04 | 812,212 | +0.09(+0.43%) |
Apr 28, 2023 | 20.71 | 21.82 | 20.25 | 20.95 | 1,262,832 | +0.98(+4.91%) |
Apr 27, 2023 | 19.43 | 19.99 | 19.31 | 19.97 | 522,166 | +0.57(+2.94%) |
Apr 26, 2023 | 19.64 | 19.81 | 19.26 | 19.40 | 568,085 | -0.35(-1.77%) |
Apr 25, 2023 | 20.27 | 20.39 | 19.68 | 19.75 | 889,836 | -0.47(-2.32%) |
Apr 24, 2023 | 20.34 | 20.50 | 20.10 | 20.22 | 781,974 | -0.02(-0.10%) |
Apr 21, 2023 | 20.49 | 20.51 | 19.94 | 20.24 | 775,554 | -0.39(-1.89%) |
Apr 20, 2023 | 20.65 | 20.88 | 20.41 | 20.63 | 278,332 | -0.16(-0.77%) |
Apr 19, 2023 | 20.43 | 20.89 | 20.23 | 20.79 | 365,864 | +0.30(+1.46%) |
Apr 18, 2023 | 20.88 | 20.89 | 20.18 | 20.49 | 533,226 | -0.23(-1.11%) |
Apr 17, 2023 | 20.81 | 20.81 | 20.43 | 20.72 | 433,917 | -0.04(-0.19%) |
Apr 14, 2023 | 20.72 | 20.96 | 20.56 | 20.76 | 696,580 | +0.15(+0.73%) |
Apr 13, 2023 | 20.88 | 21.00 | 20.58 | 20.61 | 420,224 | -0.15(-0.72%) |
Apr 12, 2023 | 20.95 | 21.26 | 20.75 | 20.76 | 670,361 | -0.15(-0.72%) |
Apr 11, 2023 | 20.86 | 21.27 | 20.46 | 20.91 | 1,050,559 | +0.06(+0.29%) |
Apr 10, 2023 | 19.96 | 20.93 | 19.89 | 20.85 | 1,160,108 | +1.04(+5.25%) |
Apr 06, 2023 | 19.28 | 19.85 | 19.11 | 19.81 | 637,466 | +0.54(+2.80%) |
Apr 05, 2023 | 18.95 | 19.27 | 18.75 | 19.27 | 438,965 | +0.26(+1.37%) |
Apr 04, 2023 | 19.21 | 19.28 | 18.80 | 19.01 | 488,753 | -0.03(-0.16%) |
Apr 03, 2023 | 19.28 | 19.28 | 18.71 | 19.04 | 388,228 | -0.14(-0.73%) |
Mar 31, 2023 | 18.79 | 19.22 | 18.77 | 19.18 | 453,867 | +0.48(+2.57%) |
Mar 30, 2023 | 18.72 | 18.98 | 18.61 | 18.70 | 392,481 | +0.06(+0.32%) |
Mar 29, 2023 | 18.91 | 18.94 | 18.50 | 18.64 | 527,133 | -0.25(-1.32%) |
Mar 28, 2023 | 18.17 | 18.93 | 18.08 | 18.89 | 601,926 | +0.64(+3.51%) |
Mar 27, 2023 | 18.20 | 18.41 | 17.96 | 18.25 | 280,246 | +0.18(+1.00%) |
Mar 24, 2023 | 17.70 | 18.23 | 17.67 | 18.07 | 447,786 | +0.08(+0.44%) |
Mar 23, 2023 | 17.84 | 18.66 | 17.64 | 17.99 | 512,034 | +0.37(+2.10%) |
Mar 22, 2023 | 17.78 | 18.13 | 17.44 | 17.62 | 478,031 | -0.05(-0.28%) |
Mar 21, 2023 | 17.59 | 17.92 | 17.59 | 17.67 | 590,473 | +0.28(+1.61%) |
Mar 20, 2023 | 16.63 | 17.50 | 16.53 | 17.39 | 552,568 | +0.86(+5.20%) |
Mar 17, 2023 | 17.17 | 17.17 | 16.52 | 16.53 | 710,845 | -0.75(-4.34%) |
Mar 16, 2023 | 16.92 | 17.62 | 16.80 | 17.28 | 494,909 | +0.17(+0.99%) |
Mar 15, 2023 | 16.78 | 17.16 | 16.75 | 17.11 | 509,535 | -0.07(-0.41%) |
Mar 14, 2023 | 17.65 | 17.73 | 17.05 | 17.18 | 449,496 | -0.01(-0.06%) |
Mar 13, 2023 | 17.15 | 17.36 | 16.90 | 17.19 | 514,370 | -0.22(-1.26%) |
Mar 10, 2023 | 17.57 | 17.67 | 17.16 | 17.41 | 823,742 | -0.18(-1.02%) |
Mar 09, 2023 | 18.27 | 18.33 | 17.57 | 17.59 | 650,720 | -0.64(-3.51%) |
Mar 08, 2023 | 18.43 | 18.65 | 17.93 | 18.23 | 446,154 | -0.20(-1.09%) |
Mar 07, 2023 | 18.44 | 18.52 | 18.21 | 18.43 | 475,020 | +0.05(+0.27%) |
Mar 06, 2023 | 18.76 | 18.88 | 18.31 | 18.38 | 349,834 | -0.39(-2.08%) |
Mar 03, 2023 | 19.10 | 19.29 | 18.72 | 18.77 | 526,914 | -0.27(-1.42%) |
Mar 02, 2023 | 18.35 | 19.06 | 18.18 | 19.04 | 720,508 | +0.46(+2.48%) |
Mar 01, 2023 | 18.38 | 18.75 | 18.04 | 18.58 | 725,574 | +0.14(+0.76%) |
Feb 28, 2023 | 18.02 | 18.66 | 18.02 | 18.44 | 845,998 | +0.16(+0.88%) |
Feb 27, 2023 | 18.10 | 18.58 | 17.84 | 18.28 | 790,236 | +0.36(+2.01%) |
Feb 24, 2023 | 17.91 | 18.29 | 17.65 | 17.92 | 812,076 | -0.40(-2.18%) |
Feb 23, 2023 | 17.25 | 18.47 | 17.04 | 18.32 | 1,429,913 | +1.28(+7.51%) |
Feb 22, 2023 | 16.84 | 17.60 | 16.84 | 17.04 | 866,488 | +0.25(+1.49%) |
Feb 21, 2023 | 16.70 | 16.96 | 16.60 | 16.79 | 583,371 | -0.09(-0.53%) |
Feb 17, 2023 | 17.00 | 17.08 | 16.72 | 16.88 | 374,106 | -0.16(-0.94%) |
Feb 16, 2023 | 16.99 | 17.40 | 16.85 | 17.04 | 448,338 | -0.18(-1.05%) |
Feb 15, 2023 | 16.32 | 17.23 | 16.23 | 17.22 | 417,035 | +0.75(+4.55%) |
Feb 14, 2023 | 16.22 | 16.63 | 16.10 | 16.47 | 402,303 | +0.13(+0.80%) |
Feb 13, 2023 | 16.50 | 16.64 | 16.32 | 16.34 | 328,237 | -0.26(-1.57%) |
Feb 10, 2023 | 16.50 | 16.87 | 16.50 | 16.60 | 331,264 | -0.12(-0.72%) |
Feb 09, 2023 | 17.81 | 17.81 | 16.71 | 16.72 | 477,212 | -0.51(-2.96%) |
Feb 08, 2023 | 17.37 | 17.53 | 17.14 | 17.23 | 272,776 | -0.37(-2.10%) |
Feb 07, 2023 | 17.70 | 17.74 | 17.25 | 17.60 | 329,082 | -0.09(-0.51%) |
Feb 06, 2023 | 17.61 | 17.93 | 17.48 | 17.69 | 532,626 | -0.21(-1.17%) |
Feb 03, 2023 | 17.56 | 17.97 | 17.50 | 17.90 | 403,931 | +0.19(+1.07%) |
Feb 02, 2023 | 17.45 | 17.73 | 17.28 | 17.71 | 676,000 | +0.48(+2.79%) |