Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.74 | 16.83 | 16.34 | 16.39 | 1,390,649 | -0.38(-2.27%) |
Jan 30, 2024 | 16.84 | 16.94 | 16.74 | 16.77 | 1,027,167 | -0.08(-0.46%) |
Jan 29, 2024 | 16.83 | 17.00 | 16.63 | 16.85 | 1,434,727 | +0.03(+0.17%) |
Jan 26, 2024 | 16.98 | 17.05 | 16.63 | 16.82 | 1,887,271 | -0.22(-1.32%) |
Jan 25, 2024 | 17.74 | 18.11 | 16.52 | 17.04 | 3,285,224 | -1.70(-9.06%) |
Jan 24, 2024 | 18.61 | 18.80 | 18.55 | 18.74 | 1,561,420 | +0.30(+1.64%) |
Jan 23, 2024 | 18.34 | 18.61 | 18.28 | 18.44 | 833,967 | +0.08(+0.43%) |
Jan 22, 2024 | 18.29 | 18.45 | 18.18 | 18.36 | 1,076,499 | +0.16(+0.86%) |
Jan 19, 2024 | 18.34 | 18.38 | 18.11 | 18.20 | 957,591 | -0.10(-0.53%) |
Jan 18, 2024 | 18.41 | 18.41 | 18.13 | 18.30 | 895,801 | -0.10(-0.53%) |
Jan 17, 2024 | 18.33 | 18.62 | 18.29 | 18.40 | 655,292 | -0.20(-1.05%) |
Jan 16, 2024 | 18.46 | 18.75 | 18.37 | 18.59 | 793,228 | -0.03(-0.16%) |
Jan 12, 2024 | 18.92 | 18.99 | 18.47 | 18.62 | 1,221,487 | -0.17(-0.88%) |
Jan 11, 2024 | 18.80 | 18.87 | 18.55 | 18.79 | 1,163,963 | -0.08(-0.41%) |
Jan 10, 2024 | 19.67 | 19.67 | 18.72 | 18.87 | 1,438,009 | -0.79(-4.02%) |
Jan 09, 2024 | 20.39 | 20.39 | 19.63 | 19.66 | 1,124,536 | -0.83(-4.05%) |
Jan 08, 2024 | 20.00 | 20.53 | 19.63 | 20.49 | 764,573 | +0.25(+1.25%) |
Jan 05, 2024 | 20.14 | 20.44 | 20.14 | 20.23 | 701,291 | +0.09(+0.44%) |
Jan 04, 2024 | 19.70 | 20.37 | 19.65 | 20.14 | 905,804 | +0.37(+1.88%) |
Jan 03, 2024 | 19.73 | 19.85 | 19.31 | 19.77 | 978,268 | -0.09(-0.44%) |
Jan 02, 2024 | 19.82 | 19.94 | 19.72 | 19.86 | 769,067 | +0.09(+0.44%) |
Dec 29, 2023 | 19.94 | 19.99 | 19.77 | 19.77 | 484,353 | -0.13(-0.64%) |
Dec 28, 2023 | 19.87 | 19.99 | 19.87 | 19.90 | 400,934 | +0.02(+0.10%) |
Dec 27, 2023 | 19.95 | 19.95 | 19.84 | 19.88 | 474,867 | -0.01(-0.05%) |
Dec 26, 2023 | 20.01 | 20.12 | 19.88 | 19.89 | 568,389 | -0.12(-0.59%) |
Dec 22, 2023 | 20.16 | 20.24 | 20.01 | 20.01 | 436,933 | -0.14(-0.68%) |
Dec 21, 2023 | 19.89 | 20.16 | 19.81 | 20.14 | 504,325 | +0.34(+1.72%) |
Dec 20, 2023 | 20.12 | 20.17 | 19.79 | 19.80 | 605,093 | -0.33(-1.65%) |
Dec 19, 2023 | 19.98 | 20.18 | 19.72 | 20.13 | 1,202,476 | +0.21(+1.08%) |
Dec 18, 2023 | 20.27 | 20.27 | 19.86 | 19.92 | 777,691 | -0.26(-1.31%) |
Dec 15, 2023 | 20.26 | 20.28 | 20.04 | 20.18 | 1,307,929 | -0.06(-0.29%) |
Dec 14, 2023 | 19.68 | 20.26 | 19.68 | 20.24 | 1,271,364 | +0.64(+3.29%) |
Dec 13, 2023 | 19.13 | 19.63 | 19.00 | 19.60 | 1,353,596 | +0.50(+2.61%) |
Dec 12, 2023 | 18.59 | 19.16 | 18.54 | 19.10 | 1,242,569 | +0.51(+2.73%) |
Dec 11, 2023 | 18.45 | 18.70 | 18.45 | 18.59 | 1,139,477 | +0.21(+1.17%) |
Dec 08, 2023 | 17.96 | 18.41 | 17.90 | 18.38 | 874,213 | +0.37(+2.06%) |
Dec 07, 2023 | 17.93 | 18.09 | 17.75 | 18.01 | 790,715 | +0.13(+0.71%) |
Dec 06, 2023 | 17.87 | 18.01 | 17.79 | 17.88 | 1,057,922 | +0.00(+0.00%) |
Dec 05, 2023 | 17.88 | 18.22 | 17.79 | 17.88 | 1,612,712 | +0.01(+0.05%) |
Dec 04, 2023 | 17.60 | 17.96 | 17.57 | 17.87 | 1,719,037 | +0.05(+0.27%) |
Dec 01, 2023 | 17.52 | 17.82 | 17.46 | 17.82 | 1,242,992 | +0.27(+1.56%) |
Nov 30, 2023 | 17.56 | 17.58 | 17.35 | 17.55 | 886,303 | +0.14(+0.78%) |
Nov 29, 2023 | 17.23 | 17.42 | 17.14 | 17.41 | 1,152,355 | +0.28(+1.63%) |
Nov 28, 2023 | 17.38 | 17.40 | 17.09 | 17.13 | 1,139,943 | +0.03(+0.17%) |
Nov 27, 2023 | 17.24 | 17.25 | 17.03 | 17.10 | 617,321 | -0.23(-1.33%) |
Nov 24, 2023 | 17.01 | 17.33 | 17.01 | 17.33 | 311,103 | +0.30(+1.75%) |
Nov 22, 2023 | 16.88 | 17.05 | 16.81 | 17.04 | 567,288 | +0.14(+0.86%) |
Nov 21, 2023 | 17.15 | 17.15 | 16.87 | 16.89 | 574,031 | -0.29(-1.68%) |
Nov 20, 2023 | 17.00 | 17.24 | 16.81 | 17.18 | 552,553 | +0.18(+1.08%) |
Nov 17, 2023 | 16.90 | 17.00 | 16.80 | 17.00 | 765,020 | +0.15(+0.91%) |
Nov 16, 2023 | 17.16 | 17.23 | 16.74 | 16.84 | 632,679 | -0.29(-1.69%) |
Nov 15, 2023 | 17.10 | 17.20 | 17.04 | 17.13 | 750,287 | +0.09(+0.51%) |
Nov 14, 2023 | 16.80 | 17.14 | 16.80 | 17.05 | 693,001 | +0.36(+2.13%) |
Nov 13, 2023 | 16.74 | 16.85 | 16.58 | 16.69 | 790,568 | -0.04(-0.23%) |
Nov 10, 2023 | 16.80 | 16.87 | 16.63 | 16.73 | 868,152 | -0.09(-0.52%) |
Nov 09, 2023 | 17.07 | 17.23 | 16.77 | 16.81 | 791,491 | -0.26(-1.52%) |
Nov 08, 2023 | 16.80 | 17.10 | 16.79 | 17.07 | 996,093 | +0.31(+1.84%) |
Nov 07, 2023 | 17.37 | 17.37 | 16.76 | 16.77 | 859,047 | -0.59(-3.39%) |
Nov 06, 2023 | 17.30 | 17.49 | 17.20 | 17.35 | 670,251 | -0.02(-0.11%) |
Nov 03, 2023 | 17.66 | 17.87 | 17.35 | 17.37 | 903,987 | +0.20(+1.18%) |
Nov 02, 2023 | 18.15 | 18.24 | 17.02 | 17.17 | 1,362,205 | -0.44(-2.52%) |
Nov 01, 2023 | 17.83 | 17.92 | 17.54 | 17.61 | 1,222,020 | -0.19(-1.08%) |
Oct 31, 2023 | 17.63 | 17.81 | 17.62 | 17.81 | 534,634 | +0.14(+0.82%) |
Oct 30, 2023 | 17.75 | 17.79 | 17.57 | 17.66 | 829,472 | +0.05(+0.27%) |
Oct 27, 2023 | 17.79 | 17.83 | 17.52 | 17.61 | 769,376 | -0.08(-0.44%) |
Oct 26, 2023 | 17.64 | 17.98 | 17.57 | 17.69 | 792,511 | +0.15(+0.88%) |
Oct 25, 2023 | 17.60 | 17.79 | 17.51 | 17.54 | 722,767 | -0.14(-0.82%) |
Oct 24, 2023 | 17.39 | 17.71 | 17.36 | 17.68 | 764,750 | +0.29(+1.66%) |
Oct 23, 2023 | 17.50 | 17.70 | 17.33 | 17.39 | 603,731 | -0.15(-0.88%) |
Oct 20, 2023 | 17.67 | 17.87 | 17.55 | 17.55 | 1,140,457 | -0.13(-0.71%) |
Oct 19, 2023 | 17.63 | 17.89 | 17.55 | 17.67 | 633,581 | -0.03(-0.16%) |
Oct 18, 2023 | 17.86 | 18.07 | 17.61 | 17.70 | 1,044,430 | -0.25(-1.39%) |
Oct 17, 2023 | 17.86 | 18.02 | 17.83 | 17.95 | 871,143 | +0.09(+0.49%) |
Oct 16, 2023 | 17.38 | 17.89 | 17.42 | 17.86 | 786,608 | +0.52(+3.00%) |
Oct 13, 2023 | 17.23 | 17.39 | 17.14 | 17.34 | 755,592 | +0.23(+1.35%) |
Oct 12, 2023 | 16.97 | 17.14 | 16.83 | 17.11 | 634,574 | +0.19(+1.14%) |
Oct 11, 2023 | 16.77 | 16.98 | 16.70 | 16.92 | 690,313 | +0.13(+0.80%) |
Oct 10, 2023 | 17.08 | 17.22 | 16.79 | 16.79 | 657,809 | -0.22(-1.30%) |
Oct 09, 2023 | 16.74 | 17.08 | 16.73 | 17.01 | 587,781 | +0.22(+1.32%) |
Oct 06, 2023 | 16.47 | 16.83 | 16.43 | 16.79 | 645,784 | +0.27(+1.63%) |
Oct 05, 2023 | 16.41 | 16.55 | 16.25 | 16.52 | 960,182 | +0.11(+0.65%) |
Oct 04, 2023 | 16.59 | 16.72 | 16.21 | 16.41 | 938,492 | -0.15(-0.93%) |
Oct 03, 2023 | 16.40 | 16.73 | 16.32 | 16.56 | 1,367,035 | -0.27(-1.60%) |
Oct 02, 2023 | 16.70 | 16.98 | 16.57 | 16.83 | 843,684 | +0.20(+1.22%) |
Sep 29, 2023 | 16.76 | 16.84 | 16.55 | 16.63 | 731,620 | +0.00(+0.00%) |
Sep 28, 2023 | 16.41 | 16.78 | 16.37 | 16.63 | 826,584 | +0.27(+1.65%) |
Sep 27, 2023 | 16.56 | 16.64 | 16.34 | 16.36 | 833,705 | -0.11(-0.64%) |
Sep 26, 2023 | 16.67 | 16.76 | 16.41 | 16.47 | 1,031,061 | -0.35(-2.06%) |
Sep 25, 2023 | 16.53 | 16.82 | 16.67 | 16.81 | 799,643 | +0.29(+1.75%) |
Sep 22, 2023 | 16.83 | 16.85 | 16.50 | 16.53 | 745,920 | -0.30(-1.77%) |
Sep 21, 2023 | 16.64 | 16.87 | 16.40 | 16.82 | 1,172,156 | +0.05(+0.29%) |
Sep 20, 2023 | 16.84 | 17.09 | 16.77 | 16.78 | 940,891 | +0.02(+0.11%) |
Sep 19, 2023 | 16.76 | 16.86 | 16.64 | 16.76 | 807,878 | +0.01(+0.06%) |
Sep 18, 2023 | 16.52 | 16.80 | 16.30 | 16.75 | 1,051,146 | +0.26(+1.58%) |
Sep 15, 2023 | 17.22 | 17.32 | 16.44 | 16.49 | 2,462,915 | -0.79(-4.57%) |
Sep 14, 2023 | 17.06 | 17.85 | 16.99 | 17.28 | 3,167,095 | +1.01(+6.22%) |
Sep 13, 2023 | 17.02 | 17.29 | 16.26 | 16.27 | 2,977,264 | -1.51(-8.51%) |
Sep 12, 2023 | 17.62 | 17.88 | 17.62 | 17.78 | 507,142 | +0.20(+1.15%) |
Sep 11, 2023 | 17.76 | 17.91 | 17.54 | 17.58 | 563,591 | -0.13(-0.76%) |
Sep 08, 2023 | 17.44 | 17.78 | 17.29 | 17.71 | 560,334 | +0.33(+1.88%) |
Sep 07, 2023 | 17.49 | 17.62 | 17.28 | 17.38 | 1,277,844 | -0.13(-0.77%) |
Sep 06, 2023 | 17.80 | 17.92 | 17.42 | 17.52 | 757,801 | -0.35(-1.94%) |
Sep 05, 2023 | 18.15 | 18.15 | 17.85 | 17.86 | 544,183 | -0.34(-1.85%) |
Sep 01, 2023 | 18.14 | 18.34 | 18.13 | 18.20 | 512,416 | +0.15(+0.85%) |
Aug 31, 2023 | 18.11 | 18.23 | 17.97 | 18.05 | 919,931 | +0.06(+0.32%) |
Aug 30, 2023 | 18.09 | 18.16 | 17.97 | 17.99 | 583,932 | -0.11(-0.63%) |
Aug 29, 2023 | 18.19 | 18.27 | 18.10 | 18.10 | 581,178 | -0.03(-0.16%) |
Aug 28, 2023 | 17.92 | 18.19 | 17.92 | 18.13 | 555,432 | +0.20(+1.11%) |
Aug 25, 2023 | 17.91 | 18.06 | 17.81 | 17.93 | 426,067 | +0.03(+0.16%) |
Aug 24, 2023 | 17.88 | 18.17 | 17.84 | 17.90 | 566,126 | +0.03(+0.16%) |
Aug 23, 2023 | 17.60 | 17.93 | 17.60 | 17.88 | 487,178 | +0.22(+1.24%) |
Aug 22, 2023 | 17.99 | 18.01 | 17.64 | 17.66 | 444,307 | -0.27(-1.49%) |
Aug 21, 2023 | 18.00 | 18.02 | 17.81 | 17.92 | 410,556 | -0.10(-0.53%) |
Aug 18, 2023 | 18.19 | 18.30 | 18.01 | 18.02 | 808,613 | -0.29(-1.56%) |
Aug 17, 2023 | 17.98 | 18.47 | 17.98 | 18.30 | 1,202,486 | +0.38(+2.12%) |
Aug 16, 2023 | 17.77 | 17.95 | 17.73 | 17.92 | 1,033,592 | +0.10(+0.59%) |
Aug 15, 2023 | 17.87 | 17.89 | 17.65 | 17.82 | 714,799 | -0.14(-0.79%) |
Aug 14, 2023 | 17.82 | 18.03 | 17.71 | 17.96 | 686,489 | +0.10(+0.53%) |
Aug 11, 2023 | 17.87 | 18.06 | 17.84 | 17.87 | 570,552 | -0.07(-0.37%) |
Aug 10, 2023 | 17.79 | 17.96 | 17.77 | 17.93 | 614,011 | +0.25(+1.40%) |
Aug 09, 2023 | 17.89 | 17.97 | 17.65 | 17.69 | 822,823 | -0.27(-1.48%) |
Aug 08, 2023 | 18.07 | 18.07 | 17.84 | 17.95 | 616,445 | -0.29(-1.62%) |
Aug 07, 2023 | 17.99 | 18.39 | 17.98 | 18.25 | 1,026,874 | +0.27(+1.48%) |
Aug 04, 2023 | 17.46 | 18.11 | 17.46 | 17.98 | 943,959 | +0.53(+3.05%) |
Aug 03, 2023 | 17.22 | 17.46 | 17.03 | 17.45 | 692,205 | +0.13(+0.77%) |
Aug 02, 2023 | 17.30 | 17.39 | 17.15 | 17.31 | 744,605 | -0.14(-0.82%) |
Aug 01, 2023 | 17.67 | 17.75 | 17.35 | 17.46 | 872,195 | -0.19(-1.08%) |
Jul 31, 2023 | 17.91 | 18.00 | 17.51 | 17.65 | 1,152,982 | -0.32(-1.80%) |
Jul 28, 2023 | 17.87 | 18.16 | 17.86 | 17.97 | 1,193,266 | +0.26(+1.45%) |
Jul 27, 2023 | 17.46 | 17.95 | 17.36 | 17.71 | 1,379,229 | -0.06(-0.32%) |
Jul 26, 2023 | 17.30 | 18.22 | 17.20 | 17.77 | 1,756,888 | +0.17(+0.97%) |
Jul 25, 2023 | 17.77 | 17.81 | 17.54 | 17.60 | 1,166,952 | -0.23(-1.28%) |
Jul 24, 2023 | 17.60 | 18.04 | 17.57 | 17.83 | 1,467,292 | +0.22(+1.24%) |
Jul 21, 2023 | 17.60 | 17.73 | 17.48 | 17.61 | 745,565 | +0.09(+0.49%) |
Jul 20, 2023 | 17.56 | 17.65 | 17.43 | 17.52 | 633,377 | -0.11(-0.65%) |
Jul 19, 2023 | 17.32 | 17.77 | 17.29 | 17.64 | 812,742 | +0.39(+2.26%) |
Jul 18, 2023 | 16.97 | 17.29 | 16.97 | 17.25 | 487,169 | +0.38(+2.25%) |
Jul 17, 2023 | 16.88 | 17.01 | 16.77 | 16.87 | 722,197 | -0.02(-0.11%) |
Jul 14, 2023 | 17.31 | 17.31 | 16.89 | 16.89 | 697,804 | -0.33(-1.93%) |
Jul 13, 2023 | 16.70 | 17.23 | 16.66 | 17.22 | 919,430 | +0.59(+3.54%) |
Jul 12, 2023 | 16.40 | 16.65 | 16.34 | 16.63 | 878,417 | +0.22(+1.33%) |
Jul 11, 2023 | 16.19 | 16.43 | 16.12 | 16.41 | 854,173 | +0.24(+1.47%) |
Jul 10, 2023 | 16.11 | 16.27 | 16.00 | 16.17 | 879,383 | +0.05(+0.29%) |
Jul 07, 2023 | 15.90 | 16.30 | 15.76 | 16.13 | 1,488,783 | +0.14(+0.89%) |
Jul 06, 2023 | 15.88 | 15.99 | 15.74 | 15.98 | 2,488,203 | +0.05(+0.30%) |
Jul 05, 2023 | 16.12 | 16.12 | 15.85 | 15.94 | 1,070,947 | -0.23(-1.41%) |
Jul 03, 2023 | 16.24 | 16.33 | 16.16 | 16.16 | 443,130 | -0.09(-0.53%) |
Jun 30, 2023 | 16.42 | 16.48 | 16.15 | 16.25 | 905,310 | -0.08(-0.47%) |
Jun 29, 2023 | 16.24 | 16.43 | 16.16 | 16.33 | 1,363,128 | +0.15(+0.94%) |
Jun 28, 2023 | 16.70 | 16.71 | 16.07 | 16.17 | 2,198,223 | -0.61(-3.63%) |
Jun 27, 2023 | 16.81 | 16.95 | 16.76 | 16.78 | 947,922 | -0.04(-0.23%) |
Jun 26, 2023 | 16.85 | 17.04 | 16.80 | 16.82 | 1,049,007 | -0.05(-0.28%) |
Jun 23, 2023 | 17.10 | 17.10 | 16.81 | 16.87 | 1,087,733 | -0.28(-1.61%) |
Jun 22, 2023 | 17.47 | 17.47 | 16.95 | 17.14 | 815,653 | -0.39(-2.22%) |
Jun 21, 2023 | 17.69 | 17.69 | 17.34 | 17.53 | 751,704 | -0.20(-1.13%) |
Jun 20, 2023 | 17.67 | 17.76 | 17.56 | 17.73 | 869,106 | +0.09(+0.49%) |
Jun 16, 2023 | 17.63 | 17.78 | 17.56 | 17.65 | 1,106,946 | -0.03(-0.16%) |
Jun 15, 2023 | 17.47 | 17.70 | 17.45 | 17.68 | 627,579 | +0.21(+1.20%) |
Jun 14, 2023 | 17.59 | 17.67 | 17.31 | 17.47 | 806,998 | -0.09(-0.49%) |
Jun 13, 2023 | 17.30 | 17.63 | 17.20 | 17.55 | 1,784,825 | +0.36(+2.10%) |
Jun 12, 2023 | 17.41 | 17.41 | 17.01 | 17.19 | 903,839 | -0.29(-1.63%) |
Jun 09, 2023 | 17.50 | 17.59 | 17.29 | 17.48 | 839,700 | -0.10(-0.54%) |
Jun 08, 2023 | 17.31 | 17.61 | 17.02 | 17.57 | 1,311,697 | +0.20(+1.15%) |
Jun 07, 2023 | 17.34 | 17.59 | 17.23 | 17.37 | 1,261,428 | +0.12(+0.72%) |
Jun 06, 2023 | 17.06 | 17.31 | 17.05 | 17.25 | 575,223 | +0.18(+1.06%) |
Jun 05, 2023 | 17.15 | 17.22 | 16.94 | 17.07 | 781,997 | -0.10(-0.55%) |
Jun 02, 2023 | 16.83 | 17.33 | 16.83 | 17.16 | 948,271 | +0.37(+2.21%) |
Jun 01, 2023 | 16.72 | 16.96 | 16.63 | 16.79 | 744,830 | +0.07(+0.40%) |
May 31, 2023 | 16.63 | 16.83 | 16.60 | 16.73 | 1,157,135 | +0.03(+0.17%) |
May 30, 2023 | 16.72 | 16.87 | 16.53 | 16.70 | 642,158 | +0.02(+0.11%) |
May 26, 2023 | 16.51 | 16.77 | 16.47 | 16.68 | 646,917 | +0.13(+0.79%) |
May 25, 2023 | 16.74 | 16.88 | 16.52 | 16.55 | 538,341 | -0.21(-1.23%) |
May 24, 2023 | 16.84 | 16.88 | 16.61 | 16.75 | 605,041 | -0.08(-0.50%) |
May 23, 2023 | 16.98 | 17.02 | 16.82 | 16.84 | 756,499 | -0.11(-0.66%) |
May 22, 2023 | 17.09 | 17.09 | 16.81 | 16.95 | 932,125 | -0.03(-0.17%) |
May 19, 2023 | 17.07 | 17.25 | 16.89 | 16.98 | 877,349 | -0.07(-0.38%) |
May 18, 2023 | 16.98 | 17.07 | 16.86 | 17.04 | 651,753 | +0.08(+0.50%) |
May 17, 2023 | 16.85 | 17.05 | 16.47 | 16.96 | 758,957 | +0.20(+1.18%) |
May 16, 2023 | 16.82 | 16.88 | 16.69 | 16.76 | 776,576 | -0.07(-0.39%) |
May 15, 2023 | 16.52 | 16.99 | 16.48 | 16.83 | 1,098,198 | +0.38(+2.34%) |
May 12, 2023 | 16.42 | 16.52 | 16.37 | 16.44 | 798,192 | +0.16(+0.98%) |
May 11, 2023 | 16.48 | 16.50 | 16.18 | 16.28 | 889,824 | -0.14(-0.86%) |
May 10, 2023 | 16.70 | 16.70 | 16.41 | 16.42 | 921,378 | -0.06(-0.34%) |
May 09, 2023 | 16.44 | 16.58 | 16.22 | 16.48 | 1,207,987 | +0.01(+0.06%) |
May 08, 2023 | 16.57 | 16.61 | 16.27 | 16.47 | 1,393,372 | -0.06(-0.34%) |
May 05, 2023 | 16.15 | 16.71 | 16.11 | 16.53 | 2,259,292 | +0.71(+4.51%) |
May 04, 2023 | 15.95 | 16.00 | 15.40 | 15.81 | 3,017,593 | -0.26(-1.63%) |
May 03, 2023 | 17.61 | 17.64 | 15.98 | 16.08 | 3,392,690 | -1.74(-9.79%) |
May 02, 2023 | 18.03 | 18.09 | 17.63 | 17.82 | 1,193,557 | -0.28(-1.55%) |
May 01, 2023 | 18.72 | 18.79 | 18.01 | 18.10 | 1,603,175 | -0.70(-3.74%) |
Apr 28, 2023 | 18.67 | 18.84 | 18.62 | 18.81 | 845,712 | +0.14(+0.75%) |
Apr 27, 2023 | 18.54 | 18.68 | 18.45 | 18.67 | 866,899 | +0.19(+1.02%) |
Apr 26, 2023 | 18.37 | 18.50 | 18.30 | 18.48 | 1,035,400 | +0.05(+0.25%) |
Apr 25, 2023 | 18.23 | 18.50 | 18.21 | 18.43 | 968,885 | +0.22(+1.18%) |
Apr 24, 2023 | 18.37 | 18.38 | 18.08 | 18.22 | 734,634 | -0.10(-0.56%) |
Apr 21, 2023 | 18.29 | 18.62 | 18.11 | 18.32 | 1,020,494 | +0.06(+0.31%) |
Apr 20, 2023 | 18.76 | 19.04 | 17.65 | 18.26 | 1,842,560 | -0.35(-1.87%) |
Apr 19, 2023 | 18.28 | 18.74 | 18.24 | 18.61 | 1,240,717 | +0.22(+1.17%) |
Apr 18, 2023 | 18.43 | 18.43 | 18.29 | 18.39 | 954,694 | -0.03(-0.15%) |
Apr 17, 2023 | 18.01 | 18.49 | 17.90 | 18.42 | 1,216,310 | +0.40(+2.24%) |
Apr 14, 2023 | 18.00 | 18.17 | 18.00 | 18.02 | 842,242 | +0.00(+0.00%) |
Apr 13, 2023 | 17.83 | 18.20 | 17.78 | 18.02 | 1,230,413 | +0.22(+1.21%) |
Apr 12, 2023 | 17.93 | 18.03 | 17.67 | 17.80 | 863,006 | +0.02(+0.11%) |
Apr 11, 2023 | 17.81 | 18.05 | 17.67 | 17.78 | 1,648,858 | +0.47(+2.71%) |
Apr 10, 2023 | 17.52 | 17.60 | 17.26 | 17.32 | 664,497 | -0.20(-1.12%) |
Apr 06, 2023 | 17.48 | 17.64 | 17.48 | 17.51 | 530,095 | +0.03(+0.16%) |
Apr 05, 2023 | 17.72 | 17.72 | 17.33 | 17.48 | 788,818 | -0.23(-1.27%) |
Apr 04, 2023 | 17.25 | 17.75 | 17.06 | 17.71 | 1,308,853 | +0.38(+2.22%) |
Apr 03, 2023 | 17.67 | 17.87 | 17.30 | 17.32 | 925,094 | -0.40(-2.28%) |
Mar 31, 2023 | 17.65 | 17.74 | 17.42 | 17.73 | 915,235 | +0.18(+1.02%) |
Mar 30, 2023 | 17.52 | 17.69 | 17.33 | 17.55 | 888,770 | +0.07(+0.38%) |
Mar 29, 2023 | 17.28 | 18.07 | 17.28 | 17.48 | 2,015,115 | +0.37(+2.14%) |
Mar 28, 2023 | 16.45 | 17.17 | 16.39 | 17.12 | 1,324,916 | +0.70(+4.29%) |
Mar 27, 2023 | 16.36 | 16.56 | 16.15 | 16.42 | 1,226,716 | +0.22(+1.33%) |
Mar 24, 2023 | 16.06 | 16.23 | 15.91 | 16.20 | 1,870,689 | +0.07(+0.47%) |
Mar 23, 2023 | 16.40 | 16.42 | 15.96 | 16.12 | 1,496,524 | -0.23(-1.38%) |
Mar 22, 2023 | 16.71 | 16.81 | 16.32 | 16.35 | 1,255,511 | -0.39(-2.35%) |
Mar 21, 2023 | 16.87 | 16.99 | 16.66 | 16.74 | 1,126,444 | +0.08(+0.51%) |
Mar 20, 2023 | 17.17 | 17.32 | 16.62 | 16.66 | 1,315,718 | -0.52(-3.00%) |
Mar 17, 2023 | 16.81 | 17.24 | 16.65 | 17.17 | 3,213,532 | +0.33(+1.95%) |
Mar 16, 2023 | 16.65 | 16.94 | 16.60 | 16.85 | 2,255,130 | +0.17(+1.01%) |
Mar 15, 2023 | 15.98 | 16.87 | 15.98 | 16.68 | 2,610,412 | +0.39(+2.42%) |
Mar 14, 2023 | 16.32 | 16.55 | 15.88 | 16.28 | 1,453,679 | +0.29(+1.82%) |
Mar 13, 2023 | 15.43 | 16.22 | 15.25 | 15.99 | 1,797,823 | +0.43(+2.77%) |
Mar 10, 2023 | 16.32 | 16.32 | 15.52 | 15.56 | 2,004,405 | -0.83(-5.09%) |
Mar 09, 2023 | 16.96 | 17.02 | 16.40 | 16.40 | 965,598 | -0.65(-3.80%) |
Mar 08, 2023 | 17.30 | 17.31 | 17.02 | 17.04 | 1,019,877 | -0.31(-1.78%) |
Mar 07, 2023 | 17.17 | 17.44 | 17.14 | 17.35 | 996,474 | +0.14(+0.82%) |
Mar 06, 2023 | 17.59 | 17.59 | 17.17 | 17.21 | 1,109,732 | -0.30(-1.71%) |
Mar 03, 2023 | 17.36 | 17.54 | 17.31 | 17.51 | 1,177,516 | +0.24(+1.41%) |
Mar 02, 2023 | 17.32 | 17.32 | 17.08 | 17.27 | 912,701 | -0.08(-0.43%) |
Mar 01, 2023 | 17.22 | 17.43 | 17.03 | 17.34 | 1,701,163 | +0.10(+0.60%) |
Feb 28, 2023 | 17.54 | 17.58 | 17.19 | 17.24 | 1,771,667 | -0.25(-1.45%) |
Feb 27, 2023 | 17.86 | 18.06 | 17.34 | 17.49 | 1,388,824 | -0.22(-1.25%) |
Feb 24, 2023 | 17.50 | 17.80 | 17.38 | 17.72 | 1,504,020 | +0.14(+0.79%) |
Feb 23, 2023 | 17.85 | 17.98 | 17.40 | 17.58 | 1,287,129 | -0.24(-1.35%) |
Feb 22, 2023 | 18.42 | 18.43 | 17.74 | 17.82 | 1,837,011 | -0.65(-3.51%) |
Feb 21, 2023 | 18.55 | 18.61 | 18.32 | 18.47 | 1,069,696 | -0.31(-1.63%) |
Feb 17, 2023 | 19.00 | 19.00 | 18.60 | 18.77 | 1,070,869 | -0.23(-1.22%) |
Feb 16, 2023 | 19.00 | 19.25 | 18.95 | 19.00 | 1,113,324 | -0.02(-0.10%) |
Feb 15, 2023 | 18.48 | 19.03 | 18.48 | 19.02 | 1,612,589 | +0.46(+2.49%) |
Feb 14, 2023 | 18.84 | 18.84 | 18.46 | 18.56 | 848,959 | -0.28(-1.47%) |
Feb 13, 2023 | 18.54 | 18.85 | 18.54 | 18.84 | 1,174,826 | +0.30(+1.60%) |
Feb 10, 2023 | 17.78 | 18.55 | 17.70 | 18.54 | 2,047,960 | +0.80(+4.49%) |
Feb 09, 2023 | 18.04 | 18.17 | 17.70 | 17.74 | 1,706,469 | -0.25(-1.39%) |
Feb 08, 2023 | 17.86 | 18.27 | 17.85 | 17.99 | 1,741,639 | +0.11(+0.62%) |
Feb 07, 2023 | 17.71 | 17.90 | 17.56 | 17.88 | 1,453,832 | +0.12(+0.68%) |
Feb 06, 2023 | 17.87 | 17.92 | 17.69 | 17.76 | 1,534,434 | -0.21(-1.18%) |
Feb 03, 2023 | 17.92 | 18.12 | 17.75 | 17.98 | 1,332,454 | -0.06(-0.36%) |
Feb 02, 2023 | 17.99 | 18.34 | 17.84 | 18.04 | 1,784,309 | +0.09(+0.52%) |