Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.08 | 26.20 | 24.87 | 24.96 | 149,514 | -1.53(-5.78%) |
Jan 30, 2024 | 25.86 | 26.87 | 25.86 | 26.49 | 146,563 | +0.70(+2.70%) |
Jan 29, 2024 | 25.24 | 25.80 | 25.21 | 25.79 | 175,939 | +0.44(+1.74%) |
Jan 26, 2024 | 25.55 | 26.16 | 25.27 | 25.35 | 65,007 | +0.11(+0.43%) |
Jan 25, 2024 | 26.06 | 26.06 | 23.66 | 25.24 | 158,127 | -0.90(-3.45%) |
Jan 24, 2024 | 26.14 | 26.56 | 25.75 | 26.14 | 94,156 | +0.38(+1.49%) |
Jan 23, 2024 | 26.29 | 26.29 | 25.59 | 25.76 | 107,197 | -0.33(-1.28%) |
Jan 22, 2024 | 25.49 | 26.09 | 25.49 | 26.09 | 122,061 | +0.79(+3.14%) |
Jan 19, 2024 | 24.84 | 25.45 | 24.54 | 25.30 | 70,916 | +0.62(+2.50%) |
Jan 18, 2024 | 24.54 | 24.71 | 24.35 | 24.68 | 62,315 | +0.21(+0.84%) |
Jan 17, 2024 | 24.05 | 24.54 | 24.05 | 24.48 | 86,218 | +0.07(+0.28%) |
Jan 16, 2024 | 24.40 | 24.68 | 23.98 | 24.41 | 129,197 | -0.34(-1.39%) |
Jan 12, 2024 | 24.98 | 25.08 | 24.33 | 24.75 | 75,478 | -0.08(-0.32%) |
Jan 11, 2024 | 24.93 | 24.93 | 24.52 | 24.83 | 70,704 | -0.21(-0.82%) |
Jan 10, 2024 | 24.81 | 25.05 | 24.64 | 25.03 | 76,863 | +0.08(+0.31%) |
Jan 09, 2024 | 24.90 | 25.12 | 24.52 | 24.96 | 78,991 | -0.26(-1.01%) |
Jan 08, 2024 | 24.78 | 25.25 | 24.63 | 25.21 | 85,121 | +0.28(+1.14%) |
Jan 05, 2024 | 24.87 | 25.36 | 24.54 | 24.93 | 109,135 | -0.07(-0.27%) |
Jan 04, 2024 | 24.90 | 25.22 | 24.84 | 25.00 | 49,249 | +0.16(+0.63%) |
Jan 03, 2024 | 25.16 | 26.13 | 24.68 | 24.84 | 73,520 | -0.42(-1.67%) |
Jan 02, 2024 | 25.34 | 25.76 | 25.06 | 25.26 | 69,101 | -0.26(-1.04%) |
Dec 29, 2023 | 26.20 | 26.22 | 25.52 | 25.52 | 54,102 | -0.62(-2.36%) |
Dec 28, 2023 | 26.16 | 26.48 | 26.04 | 26.14 | 48,606 | -0.19(-0.71%) |
Dec 27, 2023 | 26.07 | 26.39 | 25.93 | 26.33 | 60,346 | +0.22(+0.83%) |
Dec 26, 2023 | 25.97 | 26.25 | 25.76 | 26.11 | 49,996 | +0.30(+1.18%) |
Dec 22, 2023 | 25.72 | 26.07 | 25.62 | 25.81 | 117,257 | +0.35(+1.39%) |
Dec 21, 2023 | 25.30 | 25.52 | 24.98 | 25.46 | 142,756 | +0.40(+1.61%) |
Dec 20, 2023 | 25.08 | 25.97 | 24.99 | 25.05 | 100,469 | +0.04(+0.16%) |
Dec 19, 2023 | 24.17 | 25.05 | 24.17 | 25.01 | 95,240 | +0.81(+3.36%) |
Dec 18, 2023 | 24.43 | 24.48 | 23.76 | 24.20 | 63,478 | -0.02(-0.08%) |
Dec 15, 2023 | 24.60 | 25.13 | 24.13 | 24.22 | 240,731 | -0.37(-1.52%) |
Dec 14, 2023 | 24.78 | 25.40 | 24.27 | 24.59 | 123,906 | +0.56(+2.33%) |
Dec 13, 2023 | 22.86 | 24.04 | 22.58 | 24.03 | 175,248 | +1.37(+6.06%) |
Dec 12, 2023 | 23.07 | 23.07 | 22.64 | 22.66 | 47,210 | -0.29(-1.28%) |
Dec 11, 2023 | 22.79 | 23.01 | 22.70 | 22.95 | 49,067 | +0.12(+0.52%) |
Dec 08, 2023 | 22.73 | 23.02 | 22.54 | 22.84 | 42,410 | +0.24(+1.04%) |
Dec 07, 2023 | 22.20 | 22.61 | 21.66 | 22.60 | 40,492 | +0.57(+2.58%) |
Dec 06, 2023 | 22.51 | 22.98 | 21.99 | 22.03 | 92,063 | -0.26(-1.14%) |
Dec 05, 2023 | 22.31 | 22.52 | 22.06 | 22.29 | 42,470 | -0.17(-0.74%) |
Dec 04, 2023 | 22.10 | 22.51 | 20.11 | 22.45 | 63,038 | +0.27(+1.24%) |
Dec 01, 2023 | 21.20 | 22.19 | 21.17 | 22.18 | 93,376 | +0.97(+4.58%) |
Nov 30, 2023 | 21.47 | 21.47 | 21.09 | 21.21 | 130,620 | -0.08(-0.37%) |
Nov 29, 2023 | 21.04 | 21.40 | 21.04 | 21.29 | 53,875 | +0.44(+2.12%) |
Nov 28, 2023 | 20.43 | 21.02 | 20.43 | 20.85 | 37,960 | -0.09(-0.42%) |
Nov 27, 2023 | 21.14 | 21.14 | 20.74 | 20.93 | 38,170 | -0.17(-0.79%) |
Nov 24, 2023 | 21.04 | 21.30 | 21.03 | 21.10 | 27,298 | +0.01(+0.05%) |
Nov 22, 2023 | 21.37 | 21.38 | 20.89 | 21.09 | 47,621 | -0.04(-0.19%) |
Nov 21, 2023 | 21.58 | 21.78 | 21.10 | 21.13 | 43,238 | -0.59(-2.71%) |
Nov 20, 2023 | 21.61 | 21.76 | 21.26 | 21.72 | 148,269 | +0.15(+0.68%) |
Nov 17, 2023 | 21.65 | 21.78 | 21.25 | 21.57 | 86,352 | +0.19(+0.87%) |
Nov 16, 2023 | 21.70 | 21.81 | 21.33 | 21.39 | 43,940 | -0.33(-1.54%) |
Nov 15, 2023 | 21.87 | 22.04 | 21.45 | 21.72 | 88,857 | -0.18(-0.81%) |
Nov 14, 2023 | 21.28 | 21.95 | 21.28 | 21.90 | 87,452 | +1.40(+6.85%) |
Nov 13, 2023 | 20.31 | 20.57 | 19.64 | 20.49 | 88,595 | +0.07(+0.34%) |
Nov 10, 2023 | 20.39 | 20.66 | 19.94 | 20.42 | 55,277 | +0.24(+1.17%) |
Nov 09, 2023 | 20.46 | 20.59 | 20.12 | 20.19 | 40,133 | -0.18(-0.87%) |
Nov 08, 2023 | 20.77 | 20.77 | 20.15 | 20.36 | 47,810 | -0.56(-2.67%) |
Nov 07, 2023 | 20.89 | 21.19 | 20.63 | 20.92 | 81,339 | +0.06(+0.28%) |
Nov 06, 2023 | 20.52 | 21.00 | 20.35 | 20.87 | 81,045 | +0.22(+1.05%) |
Nov 03, 2023 | 20.43 | 20.87 | 19.99 | 20.65 | 91,891 | +0.73(+3.64%) |
Nov 02, 2023 | 19.74 | 20.01 | 19.60 | 19.92 | 55,194 | +0.40(+2.06%) |
Nov 01, 2023 | 19.41 | 19.57 | 19.11 | 19.52 | 66,113 | +0.17(+0.90%) |
Oct 31, 2023 | 19.08 | 19.49 | 19.07 | 19.35 | 75,477 | +0.31(+1.63%) |
Oct 30, 2023 | 18.91 | 19.13 | 18.60 | 19.04 | 65,698 | +0.69(+3.75%) |
Oct 27, 2023 | 18.50 | 18.55 | 18.07 | 18.35 | 153,370 | -0.17(-0.94%) |
Oct 26, 2023 | 18.05 | 18.70 | 18.05 | 18.52 | 45,388 | +0.54(+3.02%) |
Oct 25, 2023 | 17.16 | 17.99 | 17.10 | 17.98 | 63,042 | +0.76(+4.39%) |
Oct 24, 2023 | 19.40 | 19.40 | 16.39 | 17.22 | 63,492 | -0.15(-0.84%) |
Oct 23, 2023 | 17.24 | 17.72 | 17.14 | 17.37 | 37,312 | -0.08(-0.44%) |
Oct 20, 2023 | 17.93 | 17.93 | 17.44 | 17.45 | 57,753 | -0.45(-2.49%) |
Oct 19, 2023 | 17.88 | 18.13 | 17.83 | 17.89 | 52,566 | +0.00(+0.00%) |
Oct 18, 2023 | 18.14 | 18.20 | 17.86 | 17.89 | 41,177 | -0.40(-2.17%) |
Oct 17, 2023 | 17.51 | 18.39 | 17.51 | 18.29 | 66,763 | +0.63(+3.57%) |
Oct 16, 2023 | 17.34 | 17.70 | 17.29 | 17.66 | 62,186 | +0.51(+3.00%) |
Oct 13, 2023 | 17.74 | 17.74 | 16.94 | 17.15 | 40,533 | -0.45(-2.54%) |
Oct 12, 2023 | 17.82 | 17.82 | 17.37 | 17.59 | 128,197 | -0.22(-1.25%) |
Oct 11, 2023 | 17.66 | 17.93 | 17.66 | 17.81 | 27,930 | +0.02(+0.11%) |
Oct 10, 2023 | 17.67 | 17.96 | 17.66 | 17.80 | 43,756 | +0.24(+1.38%) |
Oct 09, 2023 | 17.57 | 17.68 | 17.20 | 17.55 | 32,506 | +0.04(+0.22%) |
Oct 06, 2023 | 17.38 | 17.70 | 17.24 | 17.51 | 35,502 | -0.02(-0.11%) |
Oct 05, 2023 | 17.33 | 17.56 | 16.85 | 17.53 | 47,490 | +0.22(+1.29%) |
Oct 04, 2023 | 17.34 | 17.43 | 17.09 | 17.31 | 100,513 | -0.01(-0.06%) |
Oct 03, 2023 | 17.48 | 17.54 | 17.22 | 17.32 | 38,229 | -0.27(-1.54%) |
Oct 02, 2023 | 17.68 | 17.81 | 17.53 | 17.59 | 44,029 | -0.19(-1.09%) |
Sep 29, 2023 | 17.75 | 18.05 | 17.74 | 17.79 | 43,027 | +0.19(+1.10%) |
Sep 28, 2023 | 17.65 | 17.88 | 17.54 | 17.59 | 54,487 | -0.01(-0.06%) |
Sep 27, 2023 | 17.68 | 17.80 | 17.43 | 17.60 | 62,184 | +0.06(+0.33%) |
Sep 26, 2023 | 17.60 | 17.80 | 17.45 | 17.54 | 57,716 | -0.29(-1.63%) |
Sep 25, 2023 | 17.87 | 17.83 | 17.66 | 17.83 | 46,336 | +0.30(+1.71%) |
Sep 22, 2023 | 17.61 | 17.63 | 17.35 | 17.53 | 49,744 | +0.01(+0.06%) |
Sep 21, 2023 | 17.10 | 17.74 | 17.10 | 17.52 | 57,871 | -0.10(-0.55%) |
Sep 20, 2023 | 17.90 | 18.09 | 17.61 | 17.62 | 49,378 | -0.14(-0.76%) |
Sep 19, 2023 | 17.80 | 18.04 | 17.60 | 17.76 | 35,067 | -0.02(-0.11%) |
Sep 18, 2023 | 18.26 | 18.26 | 17.76 | 17.78 | 37,599 | -0.52(-2.86%) |
Sep 15, 2023 | 18.83 | 19.60 | 18.22 | 18.30 | 124,815 | -0.54(-2.88%) |
Sep 14, 2023 | 18.32 | 18.86 | 18.32 | 18.84 | 58,946 | +0.60(+3.30%) |
Sep 13, 2023 | 18.02 | 18.37 | 18.02 | 18.24 | 39,178 | -0.05(-0.27%) |
Sep 12, 2023 | 18.37 | 18.58 | 18.22 | 18.29 | 47,703 | -0.03(-0.16%) |
Sep 11, 2023 | 18.43 | 18.44 | 18.24 | 18.32 | 61,107 | +0.06(+0.32%) |
Sep 08, 2023 | 18.21 | 18.38 | 17.97 | 18.26 | 43,211 | +0.17(+0.96%) |
Sep 07, 2023 | 17.99 | 18.17 | 17.82 | 18.09 | 111,065 | +0.03(+0.16%) |
Sep 06, 2023 | 18.48 | 18.60 | 18.01 | 18.06 | 61,429 | -0.40(-2.15%) |
Sep 05, 2023 | 18.79 | 18.79 | 18.39 | 18.45 | 49,192 | -0.43(-2.26%) |
Sep 01, 2023 | 18.63 | 19.07 | 18.63 | 18.88 | 41,247 | +0.37(+1.99%) |
Aug 31, 2023 | 18.32 | 18.54 | 18.28 | 18.51 | 61,484 | +0.22(+1.22%) |
Aug 30, 2023 | 18.37 | 18.37 | 18.21 | 18.29 | 35,499 | -0.12(-0.63%) |
Aug 29, 2023 | 18.42 | 18.64 | 18.24 | 18.41 | 38,168 | -0.04(-0.21%) |
Aug 28, 2023 | 18.29 | 18.60 | 18.29 | 18.45 | 143,062 | +0.24(+1.33%) |
Aug 25, 2023 | 18.45 | 18.70 | 17.91 | 18.20 | 36,893 | -0.13(-0.69%) |
Aug 24, 2023 | 18.25 | 18.48 | 18.20 | 18.33 | 32,598 | +0.01(+0.05%) |
Aug 23, 2023 | 18.17 | 18.43 | 18.13 | 18.32 | 36,038 | +0.12(+0.64%) |
Aug 22, 2023 | 18.57 | 18.57 | 18.07 | 18.20 | 58,487 | -0.35(-1.88%) |
Aug 21, 2023 | 18.86 | 18.95 | 18.52 | 18.55 | 46,834 | -0.31(-1.65%) |
Aug 18, 2023 | 18.60 | 19.02 | 18.60 | 18.86 | 62,109 | +0.08(+0.41%) |
Aug 17, 2023 | 18.91 | 19.08 | 18.62 | 18.78 | 98,814 | -0.13(-0.67%) |
Aug 16, 2023 | 19.22 | 19.35 | 18.83 | 18.91 | 69,237 | -0.44(-2.26%) |
Aug 15, 2023 | 19.64 | 19.97 | 19.33 | 19.35 | 78,368 | -0.51(-2.59%) |
Aug 14, 2023 | 19.76 | 19.97 | 19.35 | 19.86 | 84,800 | +0.10(+0.49%) |
Aug 11, 2023 | 19.82 | 20.03 | 19.67 | 19.76 | 71,590 | -0.13(-0.63%) |
Aug 10, 2023 | 20.08 | 20.31 | 19.81 | 19.89 | 83,022 | -0.10(-0.49%) |
Aug 09, 2023 | 20.25 | 20.25 | 19.90 | 19.99 | 144,194 | -0.38(-1.86%) |
Aug 08, 2023 | 20.23 | 20.39 | 19.90 | 20.37 | 72,932 | -0.25(-1.22%) |
Aug 07, 2023 | 20.15 | 20.70 | 20.12 | 20.62 | 55,941 | +0.35(+1.72%) |
Aug 04, 2023 | 19.99 | 20.41 | 19.99 | 20.27 | 47,487 | +0.22(+1.11%) |
Aug 03, 2023 | 19.80 | 20.15 | 18.56 | 20.05 | 54,754 | +0.16(+0.83%) |
Aug 02, 2023 | 19.54 | 19.90 | 19.48 | 19.88 | 53,100 | +0.08(+0.39%) |
Aug 01, 2023 | 19.61 | 19.82 | 19.42 | 19.80 | 56,307 | -0.01(-0.05%) |
Jul 31, 2023 | 19.86 | 20.04 | 19.59 | 19.81 | 61,830 | -0.05(-0.24%) |
Jul 28, 2023 | 19.77 | 20.07 | 19.51 | 19.86 | 49,369 | +0.28(+1.42%) |
Jul 27, 2023 | 20.13 | 20.24 | 19.56 | 19.58 | 88,541 | -0.36(-1.83%) |
Jul 26, 2023 | 19.52 | 20.39 | 19.52 | 19.95 | 78,544 | +0.89(+4.68%) |
Jul 25, 2023 | 19.03 | 19.73 | 18.73 | 19.06 | 69,651 | +0.03(+0.15%) |
Jul 24, 2023 | 18.60 | 19.08 | 18.60 | 19.03 | 54,354 | +0.50(+2.69%) |
Jul 21, 2023 | 18.70 | 18.82 | 18.40 | 18.53 | 71,605 | -0.05(-0.26%) |
Jul 20, 2023 | 18.58 | 18.62 | 18.13 | 18.58 | 66,312 | -0.11(-0.56%) |
Jul 19, 2023 | 18.25 | 18.78 | 17.81 | 18.68 | 74,094 | +0.46(+2.53%) |
Jul 18, 2023 | 17.38 | 18.24 | 17.38 | 18.22 | 63,417 | +0.83(+4.80%) |
Jul 17, 2023 | 16.95 | 17.47 | 16.95 | 17.39 | 38,406 | +0.40(+2.37%) |
Jul 14, 2023 | 17.25 | 17.36 | 16.73 | 16.98 | 63,484 | -0.11(-0.62%) |
Jul 13, 2023 | 16.92 | 17.18 | 16.78 | 17.09 | 80,123 | +0.31(+1.83%) |
Jul 12, 2023 | 16.66 | 16.98 | 16.66 | 16.78 | 152,428 | +0.40(+2.46%) |
Jul 11, 2023 | 16.26 | 16.43 | 16.12 | 16.38 | 125,779 | +0.12(+0.77%) |
Jul 10, 2023 | 16.26 | 16.71 | 16.19 | 16.26 | 39,898 | -0.10(-0.59%) |
Jul 07, 2023 | 15.93 | 16.53 | 15.91 | 16.35 | 105,348 | +0.35(+2.16%) |
Jul 06, 2023 | 16.26 | 16.26 | 15.78 | 16.01 | 40,540 | -0.33(-2.00%) |
Jul 05, 2023 | 16.55 | 16.71 | 16.33 | 16.33 | 91,764 | -0.37(-2.24%) |
Jul 03, 2023 | 16.30 | 16.73 | 16.30 | 16.71 | 24,656 | +0.44(+2.71%) |
Jun 30, 2023 | 16.75 | 16.75 | 16.22 | 16.26 | 83,033 | -0.37(-2.25%) |
Jun 29, 2023 | 16.65 | 16.93 | 16.53 | 16.64 | 99,301 | +0.12(+0.76%) |
Jun 28, 2023 | 16.72 | 16.72 | 16.38 | 16.51 | 90,814 | -0.20(-1.20%) |
Jun 27, 2023 | 16.77 | 17.03 | 16.27 | 16.72 | 35,343 | -0.02(-0.11%) |
Jun 26, 2023 | 17.09 | 17.35 | 16.71 | 16.73 | 56,438 | -0.35(-2.02%) |
Jun 23, 2023 | 16.54 | 17.11 | 16.54 | 17.08 | 214,976 | +0.31(+1.83%) |
Jun 22, 2023 | 16.45 | 16.97 | 16.04 | 16.77 | 124,963 | +0.32(+1.92%) |
Jun 21, 2023 | 16.85 | 16.85 | 16.44 | 16.46 | 135,745 | -0.38(-2.28%) |
Jun 20, 2023 | 17.19 | 17.19 | 16.79 | 16.84 | 80,245 | -0.34(-1.95%) |
Jun 16, 2023 | 17.79 | 17.82 | 17.04 | 17.18 | 176,259 | -0.44(-2.50%) |
Jun 15, 2023 | 17.50 | 17.79 | 17.45 | 17.62 | 79,133 | +0.05(+0.27%) |
Jun 14, 2023 | 18.09 | 18.09 | 17.49 | 17.57 | 59,037 | -0.35(-1.93%) |
Jun 13, 2023 | 17.51 | 17.95 | 17.51 | 17.91 | 64,154 | +0.36(+2.08%) |
Jun 12, 2023 | 17.76 | 18.18 | 17.40 | 17.55 | 50,000 | -0.16(-0.92%) |
Jun 09, 2023 | 17.82 | 18.05 | 17.61 | 17.71 | 116,674 | -0.37(-2.07%) |
Jun 08, 2023 | 17.93 | 18.18 | 17.73 | 18.09 | 110,782 | -0.23(-1.26%) |
Jun 07, 2023 | 17.78 | 18.53 | 17.78 | 18.32 | 136,285 | +0.72(+4.09%) |
Jun 06, 2023 | 16.51 | 17.66 | 16.51 | 17.60 | 128,165 | +0.98(+5.89%) |
Jun 05, 2023 | 16.97 | 16.97 | 16.37 | 16.62 | 59,820 | -0.33(-1.92%) |
Jun 02, 2023 | 16.16 | 16.97 | 16.16 | 16.95 | 84,390 | +0.99(+6.19%) |
Jun 01, 2023 | 15.79 | 16.19 | 15.59 | 15.96 | 61,544 | +0.28(+1.77%) |
May 31, 2023 | 16.05 | 16.05 | 15.64 | 15.68 | 83,663 | -0.49(-3.02%) |
May 30, 2023 | 16.41 | 16.41 | 16.02 | 16.17 | 84,284 | -0.23(-1.40%) |
May 26, 2023 | 16.07 | 16.42 | 15.83 | 16.40 | 62,187 | +0.29(+1.79%) |
May 25, 2023 | 16.02 | 16.16 | 15.88 | 16.11 | 37,574 | -0.03(-0.18%) |
May 24, 2023 | 16.21 | 16.33 | 16.08 | 16.14 | 119,053 | -0.16(-1.00%) |
May 23, 2023 | 16.41 | 16.70 | 16.26 | 16.30 | 89,383 | -0.13(-0.82%) |
May 22, 2023 | 15.90 | 16.56 | 15.80 | 16.44 | 71,220 | +0.61(+3.88%) |
May 19, 2023 | 16.49 | 16.49 | 15.77 | 15.82 | 72,839 | -0.43(-2.66%) |
May 18, 2023 | 16.14 | 16.36 | 16.03 | 16.26 | 77,024 | +0.02(+0.12%) |
May 17, 2023 | 15.55 | 16.27 | 15.42 | 16.24 | 113,812 | +0.95(+6.21%) |
May 16, 2023 | 15.39 | 15.54 | 15.28 | 15.29 | 82,064 | -0.04(-0.25%) |
May 15, 2023 | 14.95 | 15.42 | 14.85 | 15.32 | 126,326 | +0.40(+2.70%) |
May 12, 2023 | 14.89 | 15.06 | 14.57 | 14.92 | 95,777 | +0.14(+0.97%) |
May 11, 2023 | 14.75 | 15.08 | 14.59 | 14.78 | 91,959 | -0.22(-1.47%) |
May 10, 2023 | 15.39 | 15.39 | 14.86 | 15.00 | 77,273 | -0.13(-0.89%) |
May 09, 2023 | 15.22 | 15.30 | 15.07 | 15.13 | 68,415 | -0.24(-1.56%) |
May 08, 2023 | 15.75 | 15.75 | 15.36 | 15.37 | 83,816 | -0.28(-1.78%) |
May 05, 2023 | 15.58 | 15.68 | 15.10 | 15.65 | 109,795 | +0.62(+4.15%) |
May 04, 2023 | 15.12 | 15.19 | 14.29 | 15.03 | 97,357 | -0.35(-2.31%) |
May 03, 2023 | 15.12 | 15.78 | 15.12 | 15.38 | 136,598 | +0.31(+2.07%) |
May 02, 2023 | 16.38 | 16.38 | 14.96 | 15.07 | 117,459 | -1.37(-8.34%) |
May 01, 2023 | 16.90 | 17.17 | 16.26 | 16.44 | 92,772 | -0.41(-2.41%) |
Apr 28, 2023 | 16.72 | 17.23 | 16.72 | 16.85 | 90,666 | +0.10(+0.62%) |
Apr 27, 2023 | 16.15 | 17.01 | 16.07 | 16.74 | 121,631 | +0.59(+3.63%) |
Apr 26, 2023 | 15.81 | 16.24 | 15.81 | 16.16 | 109,388 | +0.30(+1.91%) |
Apr 25, 2023 | 16.21 | 16.35 | 15.82 | 15.86 | 112,872 | -0.51(-3.12%) |
Apr 24, 2023 | 16.26 | 16.49 | 16.25 | 16.37 | 76,730 | +0.11(+0.70%) |
Apr 21, 2023 | 16.31 | 16.40 | 16.09 | 16.25 | 85,789 | -0.09(-0.58%) |
Apr 20, 2023 | 16.19 | 16.41 | 16.09 | 16.35 | 79,547 | -0.02(-0.12%) |
Apr 19, 2023 | 16.13 | 16.45 | 15.77 | 16.37 | 72,592 | +0.24(+1.47%) |
Apr 18, 2023 | 16.22 | 16.22 | 15.93 | 16.13 | 103,945 | -0.10(-0.64%) |
Apr 17, 2023 | 15.97 | 16.35 | 15.75 | 16.23 | 149,320 | +0.18(+1.12%) |
Apr 14, 2023 | 16.35 | 16.35 | 15.76 | 16.05 | 94,213 | -0.12(-0.76%) |
Apr 13, 2023 | 15.96 | 16.23 | 15.93 | 16.18 | 71,639 | +0.22(+1.36%) |
Apr 12, 2023 | 16.10 | 16.25 | 15.91 | 15.96 | 64,044 | -0.18(-1.11%) |
Apr 11, 2023 | 16.29 | 16.29 | 16.03 | 16.14 | 71,680 | -0.16(-0.99%) |
Apr 10, 2023 | 16.31 | 16.54 | 16.18 | 16.30 | 89,755 | -0.03(-0.17%) |
Apr 06, 2023 | 16.20 | 16.36 | 16.19 | 16.33 | 64,430 | +0.08(+0.47%) |
Apr 05, 2023 | 16.17 | 16.40 | 16.14 | 16.25 | 61,726 | -0.14(-0.86%) |
Apr 04, 2023 | 17.01 | 17.02 | 16.17 | 16.39 | 97,090 | -0.69(-4.04%) |
Apr 03, 2023 | 16.89 | 17.20 | 16.69 | 17.08 | 141,537 | +0.28(+1.69%) |
Mar 31, 2023 | 16.54 | 16.87 | 16.27 | 16.80 | 451,967 | +0.33(+2.01%) |
Mar 30, 2023 | 16.87 | 16.94 | 16.28 | 16.47 | 102,350 | -0.35(-2.08%) |
Mar 29, 2023 | 16.68 | 16.82 | 16.47 | 16.82 | 94,608 | +0.19(+1.14%) |
Mar 28, 2023 | 16.65 | 16.78 | 16.39 | 16.63 | 144,850 | -0.02(-0.11%) |
Mar 27, 2023 | 16.84 | 17.16 | 16.58 | 16.65 | 154,162 | -0.12(-0.73%) |
Mar 24, 2023 | 15.91 | 16.91 | 15.55 | 16.77 | 155,710 | +0.70(+4.35%) |
Mar 23, 2023 | 16.65 | 16.91 | 15.95 | 16.07 | 126,385 | -0.41(-2.47%) |
Mar 22, 2023 | 17.58 | 17.73 | 16.48 | 16.48 | 159,106 | -1.15(-6.54%) |
Mar 21, 2023 | 17.43 | 17.92 | 17.43 | 17.63 | 133,060 | +0.60(+3.50%) |
Mar 20, 2023 | 17.59 | 17.87 | 16.98 | 17.04 | 191,190 | -0.34(-1.96%) |
Mar 17, 2023 | 18.13 | 18.14 | 17.14 | 17.38 | 237,425 | -0.94(-5.11%) |
Mar 16, 2023 | 17.27 | 18.63 | 16.98 | 18.31 | 130,860 | +0.84(+4.82%) |
Mar 15, 2023 | 16.90 | 17.61 | 16.62 | 17.47 | 177,230 | +0.09(+0.54%) |
Mar 14, 2023 | 18.10 | 18.99 | 17.20 | 17.38 | 194,228 | -0.02(-0.11%) |
Mar 13, 2023 | 18.57 | 18.73 | 17.22 | 17.40 | 209,111 | -1.53(-8.09%) |
Mar 10, 2023 | 18.98 | 19.50 | 18.56 | 18.93 | 127,538 | -0.43(-2.25%) |
Mar 09, 2023 | 20.18 | 20.21 | 19.21 | 19.36 | 99,976 | -0.95(-4.66%) |
Mar 08, 2023 | 20.19 | 20.49 | 20.10 | 20.31 | 64,827 | +0.07(+0.33%) |
Mar 07, 2023 | 20.48 | 20.62 | 20.13 | 20.24 | 64,558 | -0.31(-1.52%) |
Mar 06, 2023 | 20.89 | 21.02 | 20.39 | 20.55 | 132,620 | -0.37(-1.76%) |
Mar 03, 2023 | 20.86 | 21.00 | 20.59 | 20.92 | 45,988 | +0.13(+0.64%) |
Mar 02, 2023 | 20.79 | 20.84 | 20.54 | 20.79 | 68,804 | -0.01(-0.05%) |
Mar 01, 2023 | 20.76 | 20.88 | 20.71 | 20.80 | 45,498 | -0.05(-0.23%) |
Feb 28, 2023 | 20.92 | 21.14 | 20.80 | 20.85 | 130,313 | -0.08(-0.36%) |
Feb 27, 2023 | 21.23 | 21.39 | 20.86 | 20.92 | 31,889 | -0.10(-0.49%) |
Feb 24, 2023 | 21.10 | 21.15 | 20.88 | 21.03 | 72,775 | -0.14(-0.67%) |
Feb 23, 2023 | 21.20 | 21.31 | 21.06 | 21.17 | 56,904 | +0.07(+0.31%) |
Feb 22, 2023 | 21.29 | 21.38 | 20.96 | 21.10 | 71,198 | -0.12(-0.58%) |
Feb 21, 2023 | 21.53 | 21.54 | 21.18 | 21.23 | 53,973 | -0.37(-1.71%) |
Feb 17, 2023 | 21.40 | 21.65 | 21.32 | 21.59 | 72,293 | +0.31(+1.47%) |
Feb 16, 2023 | 21.37 | 21.55 | 21.26 | 21.28 | 54,431 | -0.14(-0.66%) |
Feb 15, 2023 | 21.10 | 21.43 | 21.10 | 21.42 | 86,910 | +0.20(+0.94%) |
Feb 14, 2023 | 21.52 | 21.52 | 21.07 | 21.23 | 74,597 | -0.25(-1.18%) |
Feb 13, 2023 | 21.55 | 21.70 | 21.38 | 21.48 | 49,591 | +0.03(+0.13%) |
Feb 10, 2023 | 21.43 | 21.64 | 21.38 | 21.45 | 51,776 | -0.09(-0.43%) |
Feb 09, 2023 | 21.84 | 21.94 | 21.53 | 21.54 | 76,261 | -0.29(-1.33%) |
Feb 08, 2023 | 21.59 | 21.88 | 21.57 | 21.83 | 76,966 | +0.13(+0.60%) |
Feb 07, 2023 | 21.33 | 21.82 | 20.82 | 21.70 | 83,677 | +0.26(+1.22%) |
Feb 06, 2023 | 21.45 | 21.57 | 21.29 | 21.44 | 74,704 | -0.12(-0.56%) |
Feb 03, 2023 | 21.17 | 21.65 | 21.07 | 21.56 | 58,637 | +0.32(+1.50%) |
Feb 02, 2023 | 20.96 | 21.25 | 20.84 | 21.24 | 74,804 | +0.31(+1.48%) |