Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 28.79 | 28.79 | 27.82 | 27.97 | 34,292 | +0.03(+0.11%) |
Dec 28, 2023 | 27.91 | 27.99 | 27.76 | 27.94 | 27,517 | +0.55(+2.01%) |
Dec 27, 2023 | 26.90 | 27.39 | 26.79 | 27.39 | 35,069 | +0.80(+3.01%) |
Dec 26, 2023 | 25.86 | 26.59 | 25.86 | 26.59 | 44,110 | +0.11(+0.42%) |
Dec 22, 2023 | 26.40 | 26.48 | 26.35 | 26.48 | 53,440 | -0.17(-0.64%) |
Dec 21, 2023 | 26.75 | 26.75 | 26.55 | 26.65 | 103,105 | +0.47(+1.80%) |
Dec 20, 2023 | 26.92 | 26.92 | 26.10 | 26.18 | 33,422 | -0.28(-1.06%) |
Dec 19, 2023 | 26.00 | 26.87 | 26.00 | 26.46 | 18,609 | +0.34(+1.30%) |
Dec 18, 2023 | 26.04 | 26.12 | 25.95 | 26.12 | 11,900 | +0.13(+0.48%) |
Dec 15, 2023 | 26.19 | 26.97 | 25.99 | 25.99 | 38,823 | -0.79(-2.94%) |
Dec 14, 2023 | 26.28 | 26.78 | 26.06 | 26.78 | 56,414 | +1.20(+4.69%) |
Dec 13, 2023 | 25.38 | 25.58 | 25.29 | 25.58 | 19,206 | +0.56(+2.24%) |
Dec 12, 2023 | 24.15 | 25.27 | 24.15 | 25.02 | 24,560 | -0.33(-1.30%) |
Dec 11, 2023 | 24.70 | 25.36 | 24.70 | 25.35 | 30,131 | +0.99(+4.05%) |
Dec 08, 2023 | 24.44 | 24.46 | 24.27 | 24.36 | 19,656 | -0.13(-0.51%) |
Dec 07, 2023 | 25.26 | 25.26 | 24.14 | 24.49 | 23,157 | -0.25(-1.01%) |
Dec 06, 2023 | 24.75 | 24.98 | 24.73 | 24.74 | 66,697 | +1.92(+8.41%) |
Dec 05, 2023 | 23.20 | 23.20 | 22.44 | 22.82 | 123,135 | -2.33(-9.26%) |
Dec 04, 2023 | 25.23 | 25.27 | 24.48 | 25.15 | 42,173 | +0.67(+2.73%) |
Dec 01, 2023 | 24.31 | 24.51 | 24.26 | 24.48 | 19,171 | -0.18(-0.72%) |
Nov 30, 2023 | 24.41 | 24.66 | 24.38 | 24.66 | 18,042 | +0.22(+0.90%) |
Nov 29, 2023 | 24.41 | 24.54 | 24.41 | 24.44 | 15,169 | -0.38(-1.52%) |
Nov 28, 2023 | 25.05 | 25.05 | 24.75 | 24.82 | 18,893 | +0.02(+0.07%) |
Nov 27, 2023 | 24.45 | 24.86 | 24.45 | 24.80 | 32,410 | +0.30(+1.22%) |
Nov 24, 2023 | 25.23 | 25.23 | 24.22 | 24.50 | 20,916 | +0.13(+0.53%) |
Nov 22, 2023 | 24.64 | 24.74 | 24.26 | 24.37 | 34,982 | +0.12(+0.49%) |
Nov 21, 2023 | 24.90 | 24.90 | 24.12 | 24.25 | 18,411 | -1.10(-4.33%) |
Nov 20, 2023 | 25.10 | 25.49 | 25.10 | 25.35 | 27,786 | +0.61(+2.45%) |
Nov 17, 2023 | 24.86 | 24.86 | 24.70 | 24.74 | 26,692 | +0.59(+2.46%) |
Nov 16, 2023 | 24.63 | 24.76 | 24.15 | 24.15 | 23,432 | -0.91(-3.63%) |
Nov 15, 2023 | 25.00 | 25.25 | 24.96 | 25.06 | 19,232 | +0.42(+1.70%) |
Nov 14, 2023 | 24.42 | 24.74 | 24.42 | 24.64 | 29,595 | +0.37(+1.52%) |
Nov 13, 2023 | 23.80 | 24.42 | 23.80 | 24.27 | 17,050 | +0.95(+4.05%) |
Nov 10, 2023 | 23.13 | 23.32 | 23.13 | 23.32 | 8,691 | +0.19(+0.81%) |
Nov 09, 2023 | 22.47 | 23.38 | 22.47 | 23.14 | 34,139 | -0.37(-1.58%) |
Nov 08, 2023 | 23.69 | 23.69 | 23.50 | 23.51 | 19,094 | -0.91(-3.73%) |
Nov 07, 2023 | 24.26 | 24.60 | 24.26 | 24.42 | 18,607 | -0.18(-0.73%) |
Nov 06, 2023 | 24.62 | 24.68 | 24.58 | 24.60 | 25,003 | +0.18(+0.74%) |
Nov 03, 2023 | 24.40 | 24.61 | 24.35 | 24.42 | 28,601 | +0.41(+1.69%) |
Nov 02, 2023 | 23.47 | 24.08 | 23.30 | 24.02 | 18,209 | +1.14(+4.96%) |
Nov 01, 2023 | 22.85 | 22.92 | 22.76 | 22.88 | 45,583 | -0.32(-1.38%) |
Oct 31, 2023 | 23.08 | 23.27 | 23.06 | 23.20 | 27,000 | -1.30(-5.31%) |
Oct 30, 2023 | 24.37 | 24.70 | 24.37 | 24.50 | 46,696 | +1.30(+5.61%) |
Oct 27, 2023 | 22.93 | 23.47 | 22.93 | 23.20 | 14,889 | +0.04(+0.17%) |
Oct 26, 2023 | 23.00 | 23.25 | 23.00 | 23.16 | 51,974 | +0.25(+1.09%) |
Oct 25, 2023 | 22.33 | 22.95 | 22.33 | 22.91 | 61,135 | +0.91(+4.14%) |
Oct 24, 2023 | 21.50 | 22.10 | 21.48 | 22.00 | 41,825 | +1.01(+4.81%) |
Oct 23, 2023 | 20.80 | 21.05 | 20.73 | 20.99 | 10,813 | +0.14(+0.67%) |
Oct 20, 2023 | 20.49 | 20.99 | 20.49 | 20.85 | 22,328 | -0.05(-0.24%) |
Oct 19, 2023 | 21.09 | 21.09 | 20.90 | 20.90 | 14,269 | +1.35(+6.93%) |
Oct 18, 2023 | 19.99 | 19.99 | 19.52 | 19.55 | 26,495 | -2.49(-11.32%) |
Oct 17, 2023 | 21.95 | 22.08 | 21.95 | 22.04 | 13,596 | +0.48(+2.23%) |
Oct 16, 2023 | 21.45 | 21.60 | 21.28 | 21.56 | 32,274 | -0.49(-2.22%) |
Oct 13, 2023 | 22.05 | 22.09 | 21.92 | 22.05 | 27,513 | -0.13(-0.61%) |
Oct 12, 2023 | 22.17 | 22.49 | 22.15 | 22.18 | 16,883 | +0.14(+0.65%) |
Oct 11, 2023 | 21.45 | 22.19 | 21.45 | 22.04 | 39,919 | -0.01(-0.04%) |
Oct 10, 2023 | 22.07 | 22.62 | 21.87 | 22.05 | 54,864 | +0.88(+4.16%) |
Oct 09, 2023 | 21.04 | 21.22 | 21.00 | 21.17 | 17,512 | +0.17(+0.81%) |
Oct 06, 2023 | 20.88 | 21.05 | 20.88 | 21.00 | 20,751 | +0.60(+2.94%) |
Oct 05, 2023 | 20.33 | 20.53 | 20.29 | 20.40 | 22,153 | +0.08(+0.39%) |
Oct 04, 2023 | 20.34 | 20.34 | 20.29 | 20.32 | 14,196 | +0.21(+1.02%) |
Oct 03, 2023 | 20.09 | 20.15 | 20.05 | 20.11 | 16,767 | -0.11(-0.52%) |
Oct 02, 2023 | 20.43 | 20.95 | 20.19 | 20.22 | 30,694 | -0.25(-1.22%) |
Sep 29, 2023 | 20.57 | 20.59 | 20.35 | 20.47 | 29,366 | +0.39(+1.94%) |
Sep 28, 2023 | 19.91 | 20.20 | 19.91 | 20.08 | 35,441 | +0.28(+1.41%) |
Sep 27, 2023 | 20.21 | 20.21 | 19.77 | 19.80 | 104,084 | -0.05(-0.25%) |
Sep 26, 2023 | 19.70 | 19.92 | 19.70 | 19.85 | 169,227 | -0.33(-1.64%) |
Sep 25, 2023 | 20.11 | 20.18 | 20.14 | 20.18 | 28,659 | -0.63(-3.03%) |
Sep 22, 2023 | 21.16 | 21.16 | 20.75 | 20.81 | 57,927 | +0.72(+3.61%) |
Sep 21, 2023 | 20.08 | 20.11 | 20.03 | 20.09 | 18,117 | -0.15(-0.77%) |
Sep 20, 2023 | 20.36 | 20.36 | 20.21 | 20.24 | 11,857 | -0.11(-0.54%) |
Sep 19, 2023 | 19.95 | 20.37 | 19.95 | 20.35 | 19,225 | -0.01(-0.07%) |
Sep 18, 2023 | 19.88 | 20.44 | 19.88 | 20.36 | 39,899 | -0.31(-1.48%) |
Sep 15, 2023 | 20.68 | 20.75 | 20.64 | 20.67 | 24,885 | -0.21(-1.01%) |
Sep 14, 2023 | 21.62 | 21.62 | 20.71 | 20.88 | 7,130 | +0.26(+1.26%) |
Sep 13, 2023 | 20.72 | 20.72 | 20.62 | 20.62 | 14,532 | -0.33(-1.58%) |
Sep 12, 2023 | 21.61 | 21.61 | 20.88 | 20.95 | 22,954 | +0.08(+0.38%) |
Sep 11, 2023 | 20.82 | 20.91 | 20.82 | 20.87 | 18,971 | -0.13(-0.61%) |
Sep 08, 2023 | 21.65 | 21.65 | 20.95 | 21.00 | 27,106 | -0.00(-0.01%) |
Sep 07, 2023 | 21.76 | 21.76 | 20.95 | 21.00 | 24,430 | -0.85(-3.89%) |
Sep 06, 2023 | 21.86 | 21.93 | 21.85 | 21.85 | 15,769 | -0.77(-3.40%) |
Sep 05, 2023 | 22.64 | 22.67 | 22.57 | 22.62 | 83,118 | -0.30(-1.31%) |
Sep 01, 2023 | 22.03 | 23.11 | 22.03 | 22.92 | 82,712 | +0.35(+1.54%) |
Aug 31, 2023 | 22.33 | 22.85 | 22.33 | 22.57 | 21,015 | +0.61(+2.79%) |
Aug 30, 2023 | 21.50 | 22.08 | 21.50 | 21.96 | 56,236 | +0.59(+2.76%) |
Aug 29, 2023 | 21.24 | 21.39 | 21.24 | 21.37 | 45,800 | +0.13(+0.60%) |
Aug 28, 2023 | 21.23 | 21.29 | 21.19 | 21.24 | 17,035 | +0.70(+3.42%) |
Aug 25, 2023 | 20.50 | 20.62 | 20.39 | 20.54 | 12,805 | -0.05(-0.24%) |
Aug 24, 2023 | 21.36 | 21.36 | 20.58 | 20.59 | 22,718 | +0.78(+3.94%) |
Aug 23, 2023 | 19.73 | 19.83 | 19.69 | 19.81 | 21,094 | +0.49(+2.54%) |
Aug 22, 2023 | 19.37 | 19.46 | 19.30 | 19.32 | 32,070 | +0.34(+1.77%) |
Aug 21, 2023 | 18.85 | 19.00 | 18.85 | 18.98 | 25,930 | +0.55(+3.01%) |
Aug 18, 2023 | 18.40 | 18.46 | 18.39 | 18.43 | 23,540 | -1.01(-5.21%) |
Aug 17, 2023 | 19.57 | 20.23 | 18.90 | 19.44 | 35,797 | -0.51(-2.54%) |
Aug 16, 2023 | 19.96 | 20.05 | 19.93 | 19.95 | 25,253 | +0.26(+1.31%) |
Aug 15, 2023 | 20.10 | 20.10 | 19.60 | 19.69 | 24,818 | -0.13(-0.66%) |
Aug 14, 2023 | 19.80 | 19.86 | 19.72 | 19.82 | 35,774 | -0.44(-2.17%) |
Aug 11, 2023 | 20.66 | 20.66 | 20.19 | 20.26 | 25,468 | -0.68(-3.25%) |
Aug 10, 2023 | 21.50 | 21.50 | 20.94 | 20.94 | 14,285 | -0.69(-3.19%) |
Aug 09, 2023 | 21.86 | 22.02 | 21.55 | 21.63 | 29,126 | -0.03(-0.14%) |
Aug 08, 2023 | 21.51 | 21.68 | 21.00 | 21.66 | 28,256 | -0.66(-2.96%) |
Aug 07, 2023 | 22.20 | 22.49 | 22.20 | 22.32 | 48,455 | +0.02(+0.11%) |
Aug 04, 2023 | 22.27 | 22.47 | 22.25 | 22.30 | 29,453 | +0.10(+0.45%) |
Aug 03, 2023 | 22.16 | 22.25 | 22.11 | 22.20 | 22,090 | +0.39(+1.77%) |
Aug 02, 2023 | 21.97 | 21.97 | 21.80 | 21.81 | 19,475 | -0.58(-2.59%) |
Aug 01, 2023 | 22.33 | 22.43 | 22.20 | 22.39 | 88,267 | -0.47(-2.06%) |
Jul 31, 2023 | 22.50 | 23.00 | 22.50 | 22.86 | 34,726 | +0.31(+1.37%) |
Jul 28, 2023 | 22.48 | 22.70 | 22.48 | 22.55 | 55,105 | +1.71(+8.21%) |
Jul 27, 2023 | 21.25 | 21.25 | 20.84 | 20.84 | 28,199 | -0.06(-0.29%) |
Jul 26, 2023 | 20.14 | 21.12 | 20.14 | 20.90 | 18,691 | -1.19(-5.37%) |
Jul 25, 2023 | 21.38 | 22.11 | 21.38 | 22.09 | 58,435 | +0.22(+0.99%) |
Jul 24, 2023 | 21.57 | 21.96 | 21.57 | 21.87 | 29,598 | -0.19(-0.87%) |
Jul 21, 2023 | 22.15 | 22.23 | 21.99 | 22.06 | 20,855 | +0.34(+1.59%) |
Jul 20, 2023 | 21.28 | 21.76 | 21.28 | 21.71 | 12,531 | -0.41(-1.83%) |
Jul 19, 2023 | 22.23 | 22.23 | 22.02 | 22.12 | 16,315 | +0.13(+0.59%) |
Jul 18, 2023 | 21.97 | 21.99 | 21.93 | 21.99 | 159,455 | +0.34(+1.57%) |
Jul 17, 2023 | 21.54 | 21.78 | 21.54 | 21.65 | 14,088 | -0.09(-0.39%) |
Jul 14, 2023 | 21.44 | 21.92 | 21.44 | 21.73 | 132,059 | -0.05(-0.25%) |
Jul 13, 2023 | 21.47 | 21.79 | 21.47 | 21.79 | 55,808 | +0.41(+1.92%) |
Jul 12, 2023 | 21.44 | 21.46 | 21.37 | 21.38 | 111,105 | +0.70(+3.38%) |
Jul 11, 2023 | 20.48 | 20.72 | 20.48 | 20.68 | 37,390 | -1.03(-4.74%) |
Jul 10, 2023 | 21.29 | 21.75 | 21.29 | 21.71 | 15,572 | +0.07(+0.32%) |
Jul 07, 2023 | 21.59 | 21.77 | 21.52 | 21.64 | 47,989 | +0.21(+0.96%) |
Jul 06, 2023 | 21.45 | 21.49 | 21.39 | 21.43 | 71,082 | -0.52(-2.35%) |
Jul 05, 2023 | 21.54 | 22.02 | 21.54 | 21.95 | 29,305 | +0.59(+2.76%) |
Jul 03, 2023 | 21.06 | 21.64 | 21.06 | 21.36 | 11,732 | +0.34(+1.64%) |
Jun 30, 2023 | 21.02 | 21.04 | 20.97 | 21.02 | 106,802 | -0.30(-1.43%) |
Jun 29, 2023 | 21.32 | 21.34 | 21.32 | 21.32 | 19,410 | -0.02(-0.09%) |
Jun 28, 2023 | 21.39 | 21.50 | 21.31 | 21.34 | 13,074 | +0.16(+0.76%) |
Jun 27, 2023 | 21.10 | 21.18 | 20.95 | 21.18 | 173,204 | +0.26(+1.24%) |
Jun 26, 2023 | 20.46 | 20.94 | 20.46 | 20.92 | 808,136 | +0.47(+2.31%) |
Jun 23, 2023 | 20.43 | 20.46 | 20.42 | 20.45 | 13,051 | -0.22(-1.05%) |
Jun 22, 2023 | 20.66 | 20.72 | 20.60 | 20.66 | 9,705 | +0.02(+0.12%) |
Jun 21, 2023 | 20.76 | 20.76 | 20.45 | 20.64 | 15,058 | -0.11(-0.53%) |
Jun 20, 2023 | 20.94 | 20.94 | 20.70 | 20.75 | 8,236 | -0.98(-4.51%) |
Jun 16, 2023 | 21.85 | 21.85 | 21.73 | 21.73 | 16,318 | +0.31(+1.45%) |
Jun 15, 2023 | 21.29 | 21.45 | 21.29 | 21.42 | 50,949 | +0.47(+2.24%) |
Jun 14, 2023 | 20.80 | 21.09 | 20.78 | 20.95 | 140,098 | +0.20(+0.96%) |
Jun 13, 2023 | 20.34 | 20.77 | 20.29 | 20.75 | 47,256 | +1.13(+5.76%) |
Jun 12, 2023 | 19.61 | 19.62 | 19.55 | 19.62 | 21,620 | +0.21(+1.09%) |
Jun 09, 2023 | 19.47 | 19.48 | 19.40 | 19.41 | 25,464 | +0.17(+0.89%) |
Jun 08, 2023 | 19.20 | 19.27 | 19.20 | 19.24 | 26,899 | +0.08(+0.40%) |
Jun 07, 2023 | 19.84 | 19.84 | 19.15 | 19.16 | 29,849 | +0.16(+0.84%) |
Jun 06, 2023 | 18.88 | 19.00 | 18.40 | 19.00 | 32,846 | -0.23(-1.20%) |
Jun 05, 2023 | 19.17 | 19.23 | 19.17 | 19.23 | 38,877 | -0.15(-0.77%) |
Jun 02, 2023 | 19.27 | 19.41 | 19.27 | 19.38 | 78,298 | +0.07(+0.36%) |
Jun 01, 2023 | 19.08 | 19.38 | 19.04 | 19.31 | 220,596 | +0.28(+1.47%) |
May 31, 2023 | 18.75 | 19.04 | 18.75 | 19.03 | 174,669 | +0.23(+1.22%) |
May 30, 2023 | 18.79 | 19.04 | 18.67 | 18.80 | 18,151 | +0.51(+2.79%) |
May 26, 2023 | 18.10 | 18.30 | 18.10 | 18.29 | 64,885 | +0.24(+1.33%) |
May 25, 2023 | 18.14 | 18.25 | 17.98 | 18.05 | 38,457 | -0.25(-1.37%) |
May 24, 2023 | 18.59 | 18.59 | 18.29 | 18.30 | 65,829 | -1.48(-7.48%) |
May 23, 2023 | 19.73 | 19.93 | 19.73 | 19.78 | 33,541 | -0.50(-2.46%) |
May 22, 2023 | 20.06 | 20.35 | 20.06 | 20.28 | 32,002 | +0.35(+1.75%) |
May 19, 2023 | 20.20 | 20.20 | 19.90 | 19.93 | 16,605 | -0.16(-0.80%) |
May 18, 2023 | 20.01 | 20.09 | 20.00 | 20.09 | 34,422 | +0.57(+2.92%) |
May 17, 2023 | 19.50 | 19.54 | 19.48 | 19.52 | 24,495 | -0.14(-0.71%) |
May 16, 2023 | 19.65 | 19.73 | 19.58 | 19.66 | 56,828 | -0.24(-1.21%) |
May 15, 2023 | 19.61 | 19.90 | 19.61 | 19.90 | 59,685 | +0.73(+3.81%) |
May 12, 2023 | 19.56 | 19.56 | 19.11 | 19.17 | 27,966 | -0.44(-2.24%) |
May 11, 2023 | 19.56 | 19.61 | 19.52 | 19.61 | 26,525 | -0.19(-0.96%) |
May 10, 2023 | 19.75 | 19.80 | 19.72 | 19.80 | 34,394 | -0.18(-0.90%) |
May 09, 2023 | 19.85 | 19.98 | 19.85 | 19.98 | 22,475 | -0.17(-0.84%) |
May 08, 2023 | 19.78 | 20.16 | 19.78 | 20.15 | 39,197 | -0.26(-1.26%) |
May 05, 2023 | 20.29 | 20.47 | 20.26 | 20.41 | 21,756 | -0.66(-3.14%) |
May 04, 2023 | 20.95 | 21.07 | 20.91 | 21.07 | 11,615 | +0.12(+0.57%) |
May 03, 2023 | 20.98 | 21.00 | 20.93 | 20.95 | 29,720 | +0.37(+1.80%) |
May 02, 2023 | 20.55 | 20.73 | 20.55 | 20.58 | 22,347 | +0.10(+0.49%) |
May 01, 2023 | 20.55 | 20.55 | 20.40 | 20.48 | 12,778 | +0.14(+0.69%) |
Apr 28, 2023 | 19.95 | 20.46 | 19.95 | 20.34 | 19,434 | -0.10(-0.49%) |
Apr 27, 2023 | 20.24 | 20.45 | 20.22 | 20.44 | 16,921 | +0.33(+1.64%) |
Apr 26, 2023 | 20.21 | 20.26 | 20.11 | 20.11 | 17,492 | -0.12(-0.60%) |
Apr 25, 2023 | 20.52 | 20.52 | 20.12 | 20.23 | 35,640 | -0.91(-4.30%) |
Apr 24, 2023 | 21.22 | 21.22 | 21.11 | 21.14 | 18,341 | -0.54(-2.49%) |
Apr 21, 2023 | 21.61 | 21.70 | 21.61 | 21.68 | 9,822 | -0.50(-2.25%) |
Apr 20, 2023 | 22.19 | 22.34 | 22.14 | 22.18 | 24,936 | +0.23(+1.05%) |
Apr 19, 2023 | 21.79 | 21.99 | 21.79 | 21.95 | 11,381 | +0.05(+0.23%) |
Apr 18, 2023 | 22.07 | 22.07 | 21.88 | 21.90 | 9,515 | -0.37(-1.66%) |
Apr 17, 2023 | 22.20 | 22.31 | 22.17 | 22.27 | 16,767 | +1.19(+5.65%) |
Apr 14, 2023 | 21.00 | 21.09 | 20.91 | 21.08 | 18,493 | -0.20(-0.94%) |
Apr 13, 2023 | 21.23 | 21.28 | 21.20 | 21.28 | 14,588 | -0.11(-0.51%) |
Apr 12, 2023 | 21.45 | 21.52 | 21.34 | 21.39 | 17,093 | +0.32(+1.52%) |
Apr 11, 2023 | 21.01 | 21.19 | 21.01 | 21.07 | 53,143 | -0.52(-2.41%) |
Apr 10, 2023 | 21.39 | 21.62 | 21.39 | 21.59 | 15,403 | -0.14(-0.67%) |
Apr 06, 2023 | 21.53 | 21.75 | 21.52 | 21.73 | 12,928 | +0.23(+1.09%) |
Apr 05, 2023 | 21.50 | 21.55 | 21.42 | 21.50 | 18,698 | -0.21(-0.97%) |
Apr 04, 2023 | 21.65 | 21.71 | 21.65 | 21.71 | 417,591 | +0.18(+0.84%) |
Apr 03, 2023 | 21.56 | 21.56 | 21.49 | 21.53 | 76,719 | +0.07(+0.33%) |
Mar 31, 2023 | 21.54 | 21.61 | 21.46 | 21.46 | 51,030 | +0.24(+1.13%) |
Mar 30, 2023 | 21.38 | 21.45 | 21.22 | 21.22 | 157,999 | -0.65(-2.97%) |
Mar 29, 2023 | 21.50 | 21.93 | 21.50 | 21.87 | 26,312 | -0.02(-0.08%) |
Mar 28, 2023 | 21.37 | 21.98 | 21.37 | 21.89 | 24,149 | -0.21(-0.96%) |
Mar 27, 2023 | 22.14 | 22.15 | 21.99 | 22.10 | 25,617 | -0.02(-0.09%) |
Mar 24, 2023 | 21.57 | 22.20 | 21.55 | 22.12 | 68,478 | +1.52(+7.38%) |
Mar 23, 2023 | 20.40 | 20.81 | 20.40 | 20.60 | 92,481 | +2.04(+10.99%) |
Mar 22, 2023 | 18.60 | 18.74 | 18.56 | 18.56 | 20,575 | -0.01(-0.04%) |
Mar 21, 2023 | 18.57 | 18.62 | 18.46 | 18.57 | 10,444 | -0.01(-0.07%) |
Mar 20, 2023 | 18.54 | 18.65 | 18.49 | 18.58 | 32,485 | -0.25(-1.33%) |
Mar 17, 2023 | 18.54 | 19.29 | 18.54 | 18.83 | 32,722 | +0.38(+2.06%) |
Mar 16, 2023 | 18.00 | 18.45 | 17.87 | 18.45 | 50,817 | +0.12(+0.65%) |
Mar 15, 2023 | 18.36 | 18.38 | 18.20 | 18.33 | 51,173 | -0.48(-2.55%) |
Mar 14, 2023 | 18.75 | 18.91 | 18.65 | 18.81 | 37,544 | -0.08(-0.42%) |
Mar 13, 2023 | 18.90 | 19.00 | 18.85 | 18.89 | 277,248 | +0.31(+1.67%) |
Mar 10, 2023 | 19.30 | 19.30 | 18.31 | 18.58 | 241,580 | +0.23(+1.25%) |
Mar 09, 2023 | 18.38 | 18.60 | 18.34 | 18.35 | 42,554 | -0.21(-1.13%) |
Mar 08, 2023 | 18.98 | 18.98 | 18.52 | 18.56 | 18,008 | -0.28(-1.49%) |
Mar 07, 2023 | 19.20 | 19.20 | 18.81 | 18.84 | 22,841 | -0.24(-1.26%) |
Mar 06, 2023 | 19.18 | 19.23 | 19.05 | 19.08 | 91,438 | +0.59(+3.19%) |
Mar 03, 2023 | 18.51 | 18.64 | 18.48 | 18.49 | 28,013 | -0.10(-0.54%) |
Mar 02, 2023 | 18.51 | 18.59 | 18.41 | 18.59 | 26,401 | -0.01(-0.05%) |
Mar 01, 2023 | 18.41 | 18.72 | 18.41 | 18.60 | 34,278 | +0.52(+2.88%) |
Feb 28, 2023 | 17.82 | 18.18 | 17.82 | 18.08 | 21,447 | -0.15(-0.82%) |
Feb 27, 2023 | 18.10 | 18.23 | 18.10 | 18.23 | 17,598 | +0.43(+2.42%) |
Feb 24, 2023 | 17.75 | 17.99 | 17.75 | 17.80 | 29,212 | -0.55(-3.00%) |
Feb 23, 2023 | 18.36 | 18.50 | 18.32 | 18.35 | 36,585 | +0.80(+4.56%) |
Feb 22, 2023 | 17.40 | 17.61 | 17.40 | 17.55 | 22,433 | -0.19(-1.07%) |
Feb 21, 2023 | 17.62 | 17.75 | 17.62 | 17.74 | 24,981 | +0.53(+3.08%) |
Feb 17, 2023 | 17.27 | 17.28 | 17.15 | 17.21 | 27,187 | -0.59(-3.31%) |
Feb 16, 2023 | 17.42 | 17.86 | 17.42 | 17.80 | 42,516 | +0.90(+5.33%) |
Feb 15, 2023 | 16.50 | 16.91 | 16.50 | 16.90 | 44,369 | -0.07(-0.41%) |
Feb 14, 2023 | 16.87 | 17.02 | 16.49 | 16.97 | 59,417 | +0.05(+0.30%) |
Feb 13, 2023 | 16.58 | 16.98 | 16.58 | 16.92 | 24,356 | +0.17(+1.02%) |
Feb 10, 2023 | 16.51 | 16.86 | 16.51 | 16.75 | 64,518 | -0.51(-2.96%) |
Feb 09, 2023 | 17.14 | 17.33 | 17.14 | 17.26 | 46,374 | +0.66(+3.96%) |
Feb 08, 2023 | 16.68 | 16.70 | 16.59 | 16.60 | 21,665 | +0.43(+2.67%) |
Feb 07, 2023 | 16.18 | 16.25 | 16.09 | 16.17 | 32,436 | +0.05(+0.28%) |
Feb 06, 2023 | 16.18 | 16.18 | 16.04 | 16.12 | 20,901 | -0.14(-0.83%) |
Feb 03, 2023 | 16.26 | 16.32 | 16.12 | 16.26 | 26,297 | +0.12(+0.74%) |
Feb 02, 2023 | 16.33 | 16.33 | 16.11 | 16.14 | 35,033 | -0.07(-0.46%) |
Feb 01, 2023 | 15.89 | 16.30 | 15.89 | 16.21 | 30,755 | +0.18(+1.15%) |
Jan 31, 2023 | 15.82 | 16.09 | 15.82 | 16.03 | 34,342 | +0.23(+1.46%) |
Jan 30, 2023 | 15.88 | 15.96 | 15.80 | 15.80 | 18,707 | -0.25(-1.56%) |
Jan 27, 2023 | 16.10 | 16.15 | 16.01 | 16.05 | 18,916 | -0.38(-2.31%) |
Jan 26, 2023 | 16.32 | 16.43 | 16.32 | 16.43 | 10,227 | +0.37(+2.30%) |
Jan 25, 2023 | 16.00 | 16.39 | 15.96 | 16.06 | 26,758 | +0.03(+0.19%) |
Jan 24, 2023 | 16.03 | 16.30 | 16.01 | 16.03 | 70,619 | -0.17(-1.05%) |
Jan 23, 2023 | 16.00 | 16.25 | 15.87 | 16.20 | 39,876 | +0.23(+1.44%) |
Jan 20, 2023 | 16.06 | 16.06 | 15.68 | 15.97 | 24,233 | +0.41(+2.63%) |
Jan 19, 2023 | 15.29 | 15.68 | 15.29 | 15.56 | 42,167 | +0.11(+0.71%) |
Jan 18, 2023 | 15.50 | 15.70 | 15.35 | 15.45 | 21,310 | -0.10(-0.64%) |
Jan 17, 2023 | 15.64 | 15.67 | 15.52 | 15.55 | 51,236 | -0.65(-4.01%) |
Jan 13, 2023 | 16.25 | 16.26 | 16.11 | 16.20 | 68,921 | -0.31(-1.88%) |
Jan 12, 2023 | 16.84 | 16.84 | 16.51 | 16.51 | 139,381 | -0.04(-0.24%) |
Jan 11, 2023 | 16.60 | 16.60 | 16.18 | 16.55 | 32,072 | -0.10(-0.60%) |
Jan 10, 2023 | 16.60 | 16.86 | 16.56 | 16.65 | 57,971 | +0.05(+0.30%) |
Jan 09, 2023 | 16.66 | 16.68 | 16.54 | 16.60 | 76,042 | -0.06(-0.35%) |
Jan 06, 2023 | 16.39 | 16.66 | 16.36 | 16.66 | 37,172 | +0.23(+1.39%) |
Jan 05, 2023 | 16.37 | 16.53 | 16.25 | 16.43 | 123,401 | -0.61(-3.58%) |
Jan 04, 2023 | 16.54 | 17.09 | 16.54 | 17.04 | 131,134 | +0.47(+2.84%) |