Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.726 | 8.785 | 8.287 | 8.337 | 363,661 | -0.35(-4.01%) |
Dec 28, 2023 | 8.497 | 8.721 | 8.467 | 8.686 | 321,143 | -0.05(-0.57%) |
Dec 27, 2023 | 8.626 | 8.795 | 8.477 | 8.736 | 349,646 | +0.11(+1.27%) |
Dec 26, 2023 | 8.437 | 8.766 | 8.377 | 8.626 | 272,567 | +0.33(+3.96%) |
Dec 22, 2023 | 7.969 | 8.357 | 7.919 | 8.297 | 324,878 | +0.42(+5.31%) |
Dec 21, 2023 | 8.028 | 8.217 | 7.769 | 7.879 | 392,512 | +0.04(+0.51%) |
Dec 20, 2023 | 8.208 | 8.457 | 7.819 | 7.839 | 409,344 | -0.49(-5.86%) |
Dec 19, 2023 | 7.570 | 8.487 | 7.560 | 8.327 | 852,517 | +1.22(+17.09%) |
Dec 18, 2023 | 7.242 | 7.391 | 7.082 | 7.112 | 314,226 | -0.09(-1.24%) |
Dec 15, 2023 | 7.132 | 7.421 | 7.032 | 7.202 | 1,571,787 | +0.17(+2.41%) |
Dec 14, 2023 | 6.773 | 7.411 | 6.694 | 7.032 | 739,943 | +0.54(+8.28%) |
Dec 13, 2023 | 5.927 | 6.504 | 5.757 | 6.494 | 357,482 | +0.52(+8.67%) |
Dec 12, 2023 | 6.475 | 6.475 | 5.947 | 5.976 | 276,237 | -0.48(-7.41%) |
Dec 11, 2023 | 6.365 | 6.465 | 6.235 | 6.455 | 261,811 | +0.09(+1.41%) |
Dec 08, 2023 | 6.056 | 6.465 | 5.947 | 6.365 | 263,544 | +0.34(+5.62%) |
Dec 07, 2023 | 5.927 | 6.071 | 5.827 | 6.026 | 293,126 | +0.11(+1.85%) |
Dec 06, 2023 | 5.957 | 6.201 | 5.867 | 5.917 | 340,519 | -0.04(-0.67%) |
Dec 05, 2023 | 6.206 | 6.206 | 5.902 | 5.957 | 319,052 | -0.34(-5.38%) |
Dec 04, 2023 | 6.335 | 6.654 | 6.190 | 6.295 | 387,878 | -0.01(-0.16%) |
Dec 01, 2023 | 5.757 | 6.345 | 5.538 | 6.305 | 625,265 | +0.55(+9.52%) |
Nov 30, 2023 | 6.604 | 6.604 | 5.628 | 5.757 | 1,302,550 | -0.83(-12.56%) |
Nov 29, 2023 | 6.674 | 6.883 | 6.555 | 6.584 | 351,893 | -0.02(-0.30%) |
Nov 28, 2023 | 6.704 | 6.704 | 6.445 | 6.604 | 335,831 | -0.05(-0.75%) |
Nov 27, 2023 | 6.465 | 6.674 | 6.315 | 6.654 | 380,783 | +0.16(+2.45%) |
Nov 24, 2023 | 6.504 | 6.634 | 6.455 | 6.494 | 180,433 | +0.03(+0.46%) |
Nov 22, 2023 | 6.684 | 6.714 | 6.415 | 6.465 | 499,435 | -0.20(-2.99%) |
Nov 21, 2023 | 6.654 | 6.783 | 6.594 | 6.664 | 318,854 | -0.12(-1.76%) |
Nov 20, 2023 | 6.783 | 7.122 | 6.674 | 6.783 | 306,476 | +0.02(+0.29%) |
Nov 17, 2023 | 6.734 | 6.773 | 6.524 | 6.763 | 338,933 | +0.16(+2.41%) |
Nov 16, 2023 | 6.624 | 6.704 | 6.255 | 6.604 | 387,913 | -0.17(-2.50%) |
Nov 15, 2023 | 6.455 | 7.142 | 6.450 | 6.773 | 691,163 | +0.33(+5.10%) |
Nov 14, 2023 | 6.176 | 6.624 | 6.176 | 6.445 | 517,034 | +0.65(+11.17%) |
Nov 13, 2023 | 5.678 | 5.976 | 5.618 | 5.797 | 537,698 | +0.05(+0.87%) |
Nov 10, 2023 | 5.698 | 5.787 | 5.528 | 5.747 | 423,491 | +0.11(+1.94%) |
Nov 09, 2023 | 5.976 | 5.976 | 5.608 | 5.638 | 401,602 | -0.22(-3.74%) |
Nov 08, 2023 | 6.076 | 6.106 | 5.747 | 5.857 | 344,412 | -0.35(-5.62%) |
Nov 07, 2023 | 6.076 | 6.235 | 5.703 | 6.206 | 571,602 | -0.22(-3.41%) |
Nov 06, 2023 | 7.192 | 7.421 | 6.106 | 6.425 | 690,538 | -0.18(-2.71%) |
Nov 03, 2023 | 6.435 | 6.753 | 6.285 | 6.604 | 735,063 | +0.36(+5.74%) |
Nov 02, 2023 | 5.857 | 6.245 | 5.857 | 6.245 | 593,936 | +0.53(+9.23%) |
Nov 01, 2023 | 6.106 | 6.216 | 5.647 | 5.718 | 504,082 | -0.45(-7.27%) |
Oct 31, 2023 | 6.305 | 6.445 | 6.086 | 6.166 | 348,392 | -0.12(-1.90%) |
Oct 30, 2023 | 6.056 | 6.295 | 5.986 | 6.285 | 343,542 | +0.32(+5.34%) |
Oct 27, 2023 | 6.365 | 6.390 | 5.927 | 5.967 | 277,794 | -0.39(-6.11%) |
Oct 26, 2023 | 6.056 | 6.410 | 6.056 | 6.355 | 262,205 | +0.32(+5.28%) |
Oct 25, 2023 | 5.827 | 6.191 | 5.827 | 6.036 | 488,379 | +0.09(+1.51%) |
Oct 24, 2023 | 5.588 | 6.056 | 5.588 | 5.947 | 596,763 | +0.47(+8.55%) |
Oct 23, 2023 | 5.708 | 5.827 | 5.459 | 5.478 | 544,355 | -0.37(-6.30%) |
Oct 20, 2023 | 6.146 | 6.295 | 5.767 | 5.847 | 694,011 | -0.35(-5.63%) |
Oct 19, 2023 | 6.913 | 6.923 | 6.146 | 6.196 | 767,514 | -0.79(-11.27%) |
Oct 18, 2023 | 7.002 | 7.082 | 6.734 | 6.983 | 479,880 | -0.12(-1.68%) |
Oct 17, 2023 | 6.634 | 7.172 | 6.634 | 7.102 | 610,014 | +0.26(+3.78%) |
Oct 16, 2023 | 6.634 | 7.117 | 6.554 | 6.843 | 531,971 | +0.24(+3.62%) |
Oct 13, 2023 | 6.445 | 6.788 | 6.405 | 6.604 | 760,087 | +0.19(+2.95%) |
Oct 12, 2023 | 6.465 | 6.465 | 6.036 | 6.415 | 814,773 | +0.02(+0.31%) |
Oct 11, 2023 | 6.634 | 6.634 | 6.156 | 6.395 | 450,393 | -0.16(-2.43%) |
Oct 10, 2023 | 6.325 | 6.624 | 6.290 | 6.554 | 543,050 | +0.36(+5.79%) |
Oct 09, 2023 | 6.186 | 6.325 | 5.996 | 6.196 | 743,145 | -0.11(-1.74%) |
Oct 06, 2023 | 6.166 | 6.415 | 6.016 | 6.305 | 810,881 | +0.03(+0.48%) |
Oct 05, 2023 | 6.534 | 6.599 | 6.041 | 6.275 | 1,343,986 | -0.28(-4.26%) |
Oct 04, 2023 | 7.570 | 7.570 | 6.245 | 6.554 | 1,964,779 | -1.70(-20.63%) |
Oct 03, 2023 | 8.098 | 8.372 | 8.098 | 8.258 | 462,031 | +0.03(+0.36%) |
Oct 02, 2023 | 8.059 | 8.248 | 7.889 | 8.228 | 583,801 | +0.10(+1.22%) |
Sep 29, 2023 | 8.258 | 8.337 | 8.069 | 8.128 | 890,238 | +0.02(+0.25%) |
Sep 28, 2023 | 7.979 | 8.188 | 7.979 | 8.108 | 488,190 | +0.08(+0.99%) |
Sep 27, 2023 | 7.949 | 8.168 | 7.730 | 8.029 | 616,751 | +0.19(+2.41%) |
Sep 26, 2023 | 8.208 | 8.427 | 7.820 | 7.840 | 885,652 | -0.60(-7.08%) |
Sep 25, 2023 | 8.327 | 8.437 | 8.253 | 8.437 | 724,737 | +0.06(+0.71%) |
Sep 22, 2023 | 8.705 | 8.874 | 8.248 | 8.377 | 732,972 | -0.26(-3.00%) |
Sep 21, 2023 | 8.646 | 8.815 | 8.506 | 8.636 | 782,113 | -0.15(-1.70%) |
Sep 20, 2023 | 8.665 | 9.322 | 8.616 | 8.785 | 788,095 | +0.20(+2.32%) |
Sep 19, 2023 | 8.695 | 9.073 | 8.457 | 8.586 | 813,727 | -0.05(-0.58%) |
Sep 18, 2023 | 8.586 | 8.884 | 8.078 | 8.636 | 1,517,681 | +0.09(+1.05%) |
Sep 15, 2023 | 8.854 | 9.029 | 8.337 | 8.546 | 8,617,943 | -0.35(-3.91%) |
Sep 14, 2023 | 8.208 | 9.193 | 8.208 | 8.894 | 2,029,720 | +1.03(+13.16%) |
Sep 13, 2023 | 7.860 | 7.989 | 7.561 | 7.860 | 1,339,434 | -0.07(-0.88%) |
Sep 12, 2023 | 8.029 | 8.416 | 7.800 | 7.929 | 1,238,304 | -0.06(-0.75%) |
Sep 11, 2023 | 8.516 | 8.840 | 7.939 | 7.989 | 2,091,066 | -0.56(-6.52%) |
Sep 08, 2023 | 7.531 | 8.854 | 7.531 | 8.546 | 3,513,962 | +0.97(+12.88%) |
Sep 07, 2023 | 8.019 | 8.059 | 7.392 | 7.571 | 1,892,388 | -0.67(-8.09%) |
Sep 06, 2023 | 8.536 | 8.694 | 8.059 | 8.238 | 1,753,589 | -0.29(-3.38%) |
Sep 05, 2023 | 10.11 | 10.11 | 7.999 | 8.526 | 2,722,417 | -2.17(-20.28%) |
Sep 01, 2023 | 10.54 | 11.16 | 10.54 | 10.70 | 369,479 | +0.22(+2.09%) |
Aug 31, 2023 | 10.79 | 11.25 | 10.47 | 10.48 | 579,439 | -0.29(-2.68%) |
Aug 30, 2023 | 10.87 | 11.01 | 10.55 | 10.76 | 581,474 | -0.19(-1.73%) |
Aug 29, 2023 | 11.49 | 11.73 | 10.78 | 10.95 | 662,097 | -0.66(-5.66%) |
Aug 28, 2023 | 11.38 | 11.65 | 11.31 | 11.61 | 267,001 | +0.35(+3.09%) |
Aug 25, 2023 | 10.71 | 11.47 | 10.53 | 11.26 | 390,598 | +0.69(+6.49%) |
Aug 24, 2023 | 10.71 | 10.88 | 10.44 | 10.58 | 461,191 | -0.34(-3.10%) |
Aug 23, 2023 | 11.01 | 11.18 | 10.71 | 10.91 | 389,345 | -0.19(-1.70%) |
Aug 22, 2023 | 11.72 | 12.03 | 10.96 | 11.10 | 406,986 | -0.60(-5.10%) |
Aug 21, 2023 | 11.79 | 12.02 | 11.47 | 11.70 | 491,232 | -0.14(-1.18%) |
Aug 18, 2023 | 11.42 | 11.94 | 11.32 | 11.84 | 475,574 | +0.19(+1.62%) |
Aug 17, 2023 | 11.29 | 11.86 | 11.07 | 11.65 | 787,100 | +0.36(+3.17%) |
Aug 16, 2023 | 12.41 | 12.44 | 11.26 | 11.29 | 774,597 | -1.40(-11.05%) |
Aug 15, 2023 | 13.14 | 13.14 | 12.29 | 12.69 | 558,737 | -0.69(-5.13%) |
Aug 14, 2023 | 14.04 | 14.04 | 13.34 | 13.38 | 445,745 | -0.88(-6.14%) |
Aug 11, 2023 | 14.07 | 14.34 | 13.84 | 14.26 | 301,602 | +0.11(+0.77%) |
Aug 10, 2023 | 14.33 | 14.74 | 14.11 | 14.15 | 339,362 | +0.00(+0.00%) |
Aug 09, 2023 | 13.81 | 14.31 | 13.47 | 14.15 | 436,422 | +0.52(+3.80%) |
Aug 08, 2023 | 13.85 | 13.85 | 13.04 | 13.63 | 575,842 | -0.62(-4.33%) |
Aug 07, 2023 | 14.65 | 14.84 | 13.91 | 14.25 | 506,180 | -0.98(-6.47%) |
Aug 04, 2023 | 14.92 | 15.75 | 13.43 | 15.23 | 616,044 | -0.96(-5.90%) |
Aug 03, 2023 | 16.36 | 16.82 | 16.17 | 16.19 | 473,941 | -0.44(-2.63%) |
Aug 02, 2023 | 16.86 | 16.96 | 16.45 | 16.62 | 274,322 | -0.72(-4.13%) |
Aug 01, 2023 | 17.47 | 17.61 | 17.19 | 17.34 | 251,602 | -0.19(-1.08%) |
Jul 31, 2023 | 17.55 | 17.95 | 17.36 | 17.53 | 270,650 | -0.02(-0.11%) |
Jul 28, 2023 | 17.29 | 17.93 | 17.27 | 17.55 | 264,066 | +0.66(+3.89%) |
Jul 27, 2023 | 17.77 | 18.00 | 16.84 | 16.89 | 329,638 | -0.76(-4.28%) |
Jul 26, 2023 | 17.85 | 18.38 | 17.32 | 17.65 | 280,015 | -0.29(-1.61%) |
Jul 25, 2023 | 17.47 | 18.42 | 17.41 | 17.94 | 216,248 | +0.48(+2.73%) |
Jul 24, 2023 | 17.93 | 18.18 | 17.32 | 17.46 | 407,050 | -0.33(-1.85%) |
Jul 21, 2023 | 17.61 | 17.86 | 17.25 | 17.79 | 445,967 | +0.32(+1.82%) |
Jul 20, 2023 | 16.88 | 17.59 | 16.66 | 17.47 | 366,290 | +0.77(+4.59%) |
Jul 19, 2023 | 18.25 | 18.53 | 16.64 | 16.70 | 618,523 | -1.52(-8.35%) |
Jul 18, 2023 | 16.80 | 18.23 | 16.80 | 18.23 | 383,438 | +1.43(+8.53%) |
Jul 17, 2023 | 17.01 | 17.12 | 16.52 | 16.79 | 451,801 | -0.36(-2.09%) |
Jul 14, 2023 | 17.59 | 17.69 | 16.66 | 17.15 | 465,103 | -0.77(-4.28%) |
Jul 13, 2023 | 18.22 | 18.38 | 17.66 | 17.92 | 450,939 | -0.28(-1.53%) |
Jul 12, 2023 | 17.69 | 18.30 | 17.05 | 18.20 | 899,443 | +1.12(+6.58%) |
Jul 11, 2023 | 15.91 | 17.29 | 15.76 | 17.07 | 1,234,271 | +1.63(+10.57%) |
Jul 10, 2023 | 14.13 | 15.71 | 14.00 | 15.44 | 868,986 | +1.44(+10.31%) |
Jul 07, 2023 | 12.66 | 14.27 | 12.66 | 14.00 | 505,219 | +1.36(+10.79%) |
Jul 06, 2023 | 12.63 | 12.68 | 12.10 | 12.63 | 313,044 | -0.23(-1.78%) |
Jul 05, 2023 | 13.05 | 13.13 | 12.59 | 12.86 | 440,291 | -0.26(-1.97%) |
Jul 03, 2023 | 12.62 | 13.15 | 12.62 | 13.12 | 136,222 | +0.53(+4.18%) |
Jun 30, 2023 | 12.80 | 12.98 | 12.54 | 12.60 | 333,768 | -0.11(-0.86%) |
Jun 29, 2023 | 12.39 | 12.76 | 12.33 | 12.71 | 363,585 | +0.32(+2.57%) |
Jun 28, 2023 | 12.45 | 12.45 | 11.99 | 12.39 | 312,898 | -0.09(-0.72%) |
Jun 27, 2023 | 12.44 | 12.64 | 12.07 | 12.48 | 367,872 | +0.09(+0.72%) |
Jun 26, 2023 | 12.12 | 12.53 | 12.12 | 12.39 | 353,786 | +0.20(+1.63%) |
Jun 23, 2023 | 12.34 | 12.44 | 11.80 | 12.19 | 865,712 | -0.57(-4.44%) |
Jun 22, 2023 | 12.85 | 13.03 | 12.33 | 12.75 | 609,040 | -0.30(-2.28%) |
Jun 21, 2023 | 13.85 | 13.97 | 13.00 | 13.05 | 556,790 | -1.08(-7.67%) |
Jun 20, 2023 | 14.60 | 14.62 | 13.54 | 14.14 | 515,466 | -1.03(-6.82%) |
Jun 16, 2023 | 15.49 | 15.51 | 14.82 | 15.17 | 799,383 | -0.11(-0.72%) |
Jun 15, 2023 | 14.12 | 15.42 | 14.12 | 15.28 | 452,174 | -1.00(-6.17%) |
May 08, 2023 | 17.45 | 18.57 | 16.06 | 16.28 | 708,851 | -1.09(-6.29%) |
May 05, 2023 | 15.88 | 17.74 | 14.63 | 17.38 | 996,784 | -0.48(-2.67%) |
May 04, 2023 | 16.95 | 18.00 | 16.70 | 17.85 | 487,034 | +0.88(+5.21%) |
May 03, 2023 | 17.44 | 17.71 | 16.90 | 16.97 | 286,007 | -0.49(-2.79%) |
May 02, 2023 | 18.09 | 18.09 | 16.84 | 17.46 | 277,317 | -0.71(-3.89%) |
May 01, 2023 | 18.10 | 18.60 | 17.79 | 18.16 | 310,663 | +0.15(+0.83%) |
Apr 28, 2023 | 17.53 | 18.32 | 17.53 | 18.01 | 327,567 | +0.48(+2.72%) |
Apr 27, 2023 | 17.46 | 17.75 | 17.12 | 17.54 | 306,197 | +0.11(+0.63%) |
Apr 26, 2023 | 17.60 | 18.01 | 17.16 | 17.43 | 320,803 | -0.38(-2.12%) |
Apr 25, 2023 | 18.53 | 19.10 | 17.66 | 17.80 | 459,535 | -1.11(-5.89%) |
Apr 24, 2023 | 18.78 | 19.18 | 18.61 | 18.92 | 286,543 | +0.23(+1.22%) |
Apr 21, 2023 | 19.14 | 19.20 | 18.50 | 18.69 | 323,118 | -0.46(-2.39%) |
Apr 20, 2023 | 19.82 | 19.96 | 19.02 | 19.15 | 285,643 | -0.88(-4.42%) |
Apr 19, 2023 | 19.94 | 20.11 | 19.82 | 20.03 | 210,243 | -0.15(-0.74%) |
Apr 18, 2023 | 20.79 | 20.85 | 19.97 | 20.18 | 212,624 | -0.46(-2.22%) |
Apr 17, 2023 | 20.66 | 20.95 | 20.40 | 20.64 | 166,701 | -0.02(-0.10%) |
Apr 14, 2023 | 21.16 | 21.32 | 20.38 | 20.66 | 260,180 | -0.44(-2.07%) |
Apr 13, 2023 | 20.89 | 21.17 | 20.27 | 21.10 | 294,432 | +0.17(+0.81%) |
Apr 12, 2023 | 22.34 | 22.54 | 20.64 | 20.93 | 390,285 | -0.83(-3.79%) |
Apr 11, 2023 | 21.73 | 22.12 | 21.67 | 21.75 | 249,268 | +0.17(+0.78%) |
Apr 10, 2023 | 20.68 | 21.82 | 20.47 | 21.58 | 632,552 | +0.95(+4.63%) |
Apr 06, 2023 | 20.36 | 20.66 | 19.86 | 20.63 | 377,727 | +0.33(+1.62%) |
Apr 05, 2023 | 20.53 | 20.83 | 20.10 | 20.30 | 234,937 | -0.47(-2.25%) |
Apr 04, 2023 | 21.01 | 21.17 | 20.41 | 20.77 | 404,495 | -0.24(-1.13%) |
Apr 03, 2023 | 20.78 | 21.72 | 20.36 | 21.00 | 476,947 | +0.41(+2.01%) |
Mar 31, 2023 | 20.49 | 21.01 | 20.36 | 20.59 | 356,710 | +0.20(+0.97%) |
Mar 30, 2023 | 20.28 | 20.70 | 20.25 | 20.39 | 185,942 | +0.39(+1.98%) |
Mar 29, 2023 | 20.20 | 20.34 | 19.52 | 20.00 | 301,602 | +0.03(+0.15%) |
Mar 28, 2023 | 19.34 | 20.39 | 19.04 | 19.97 | 302,642 | +0.59(+3.06%) |
Mar 27, 2023 | 20.66 | 20.66 | 19.11 | 19.38 | 432,125 | -1.08(-5.26%) |
Mar 24, 2023 | 19.99 | 20.51 | 19.99 | 20.45 | 257,788 | +0.08(+0.39%) |
Mar 23, 2023 | 20.35 | 21.16 | 20.02 | 20.37 | 343,542 | +0.15(+0.73%) |
Mar 22, 2023 | 20.43 | 21.69 | 20.10 | 20.22 | 399,160 | -0.11(-0.53%) |
Mar 21, 2023 | 20.08 | 20.56 | 19.86 | 20.33 | 343,541 | +0.96(+4.94%) |
Mar 20, 2023 | 19.14 | 19.67 | 18.97 | 19.38 | 385,076 | +0.54(+2.88%) |
Mar 17, 2023 | 19.51 | 19.51 | 18.76 | 18.83 | 1,059,799 | -0.95(-4.79%) |
Mar 16, 2023 | 19.13 | 19.90 | 18.63 | 19.78 | 293,515 | +0.26(+1.32%) |
Mar 15, 2023 | 19.71 | 20.04 | 18.88 | 19.52 | 536,841 | -1.20(-5.81%) |
Mar 14, 2023 | 20.86 | 21.35 | 20.34 | 20.73 | 339,100 | +0.88(+4.43%) |
Mar 13, 2023 | 20.17 | 20.43 | 19.60 | 19.85 | 505,597 | -0.92(-4.42%) |
Mar 10, 2023 | 21.75 | 21.75 | 20.47 | 20.77 | 432,842 | -1.16(-5.27%) |
Mar 09, 2023 | 22.49 | 22.61 | 21.85 | 21.92 | 367,014 | -0.46(-2.07%) |
Mar 08, 2023 | 22.57 | 22.67 | 22.18 | 22.39 | 194,473 | -0.07(-0.31%) |
Mar 07, 2023 | 23.72 | 23.72 | 22.26 | 22.46 | 334,752 | -1.18(-5.01%) |
Mar 06, 2023 | 24.52 | 24.62 | 23.13 | 23.64 | 358,233 | -0.94(-3.82%) |
Mar 03, 2023 | 24.18 | 24.70 | 23.85 | 24.58 | 339,957 | +0.60(+2.51%) |
Mar 02, 2023 | 23.38 | 24.03 | 23.17 | 23.98 | 196,706 | +0.28(+1.17%) |
Mar 01, 2023 | 22.75 | 23.87 | 22.74 | 23.70 | 644,913 | +0.81(+3.54%) |
Feb 28, 2023 | 23.60 | 23.65 | 22.87 | 22.89 | 466,944 | -0.57(-2.44%) |
Feb 27, 2023 | 24.29 | 24.62 | 23.44 | 23.46 | 415,458 | -0.53(-2.22%) |
Feb 24, 2023 | 23.12 | 24.22 | 23.04 | 24.00 | 609,554 | -0.22(-0.90%) |
Feb 23, 2023 | 23.96 | 24.42 | 23.24 | 24.21 | 346,186 | +0.43(+1.83%) |
Feb 22, 2023 | 24.08 | 24.61 | 23.55 | 23.78 | 399,185 | -0.25(-1.03%) |
Feb 21, 2023 | 25.51 | 25.51 | 23.55 | 24.03 | 377,872 | -1.99(-7.67%) |
Feb 17, 2023 | 26.58 | 26.58 | 25.62 | 26.02 | 236,181 | -0.54(-2.04%) |
Feb 16, 2023 | 26.34 | 27.17 | 26.04 | 26.56 | 457,541 | -0.50(-1.86%) |
Feb 15, 2023 | 25.67 | 27.44 | 25.67 | 27.07 | 543,457 | +1.07(+4.10%) |
Feb 14, 2023 | 25.56 | 26.26 | 25.04 | 26.00 | 475,109 | +0.22(+0.84%) |
Feb 13, 2023 | 25.87 | 26.12 | 24.91 | 25.78 | 481,933 | -0.34(-1.29%) |
Feb 10, 2023 | 24.93 | 26.22 | 24.64 | 26.12 | 660,280 | +0.64(+2.52%) |
Feb 09, 2023 | 28.93 | 28.93 | 25.39 | 25.48 | 907,351 | -3.32(-11.52%) |
Feb 08, 2023 | 28.93 | 29.24 | 28.50 | 28.80 | 291,794 | -0.39(-1.32%) |
Feb 07, 2023 | 28.56 | 29.40 | 28.37 | 29.18 | 308,334 | +0.30(+1.03%) |
Feb 06, 2023 | 29.84 | 29.84 | 28.18 | 28.88 | 430,412 | -1.14(-3.78%) |
Feb 03, 2023 | 28.85 | 30.15 | 28.85 | 30.02 | 376,653 | +0.59(+2.01%) |
Feb 02, 2023 | 28.64 | 29.64 | 28.42 | 29.43 | 405,445 | +0.80(+2.79%) |
Feb 01, 2023 | 27.10 | 29.13 | 27.10 | 28.63 | 427,682 | +1.22(+4.47%) |
Jan 31, 2023 | 26.49 | 27.51 | 26.44 | 27.40 | 390,992 | +0.92(+3.47%) |
Jan 30, 2023 | 25.84 | 26.76 | 25.84 | 26.49 | 243,027 | +0.35(+1.32%) |
Jan 27, 2023 | 26.26 | 26.46 | 25.87 | 26.14 | 365,087 | -0.29(-1.08%) |
Jan 26, 2023 | 25.40 | 26.45 | 24.70 | 26.43 | 440,600 | +1.01(+3.96%) |
Jan 25, 2023 | 25.49 | 25.95 | 25.18 | 25.42 | 213,029 | -0.46(-1.79%) |
Jan 24, 2023 | 26.27 | 26.27 | 25.52 | 25.88 | 151,868 | -0.38(-1.43%) |
Jan 23, 2023 | 25.39 | 26.33 | 25.28 | 26.26 | 305,169 | +0.84(+3.30%) |
Jan 20, 2023 | 25.29 | 25.68 | 24.89 | 25.42 | 254,824 | +0.38(+1.50%) |
Jan 19, 2023 | 25.28 | 25.42 | 24.72 | 25.04 | 318,140 | -0.60(-2.35%) |
Jan 18, 2023 | 26.17 | 26.70 | 25.63 | 25.65 | 179,566 | -0.39(-1.52%) |
Jan 17, 2023 | 26.16 | 26.16 | 25.62 | 26.04 | 417,126 | -0.23(-0.86%) |
Jan 13, 2023 | 26.16 | 26.49 | 26.02 | 26.27 | 227,577 | -0.39(-1.48%) |
Jan 12, 2023 | 25.98 | 26.69 | 25.86 | 26.66 | 278,509 | +0.99(+3.85%) |
Jan 11, 2023 | 26.17 | 26.34 | 25.45 | 25.68 | 271,824 | -0.15(-0.57%) |
Jan 10, 2023 | 25.35 | 25.84 | 25.05 | 25.82 | 180,364 | +0.42(+1.67%) |
Jan 09, 2023 | 25.91 | 26.46 | 25.34 | 25.40 | 337,435 | -0.36(-1.38%) |
Jan 06, 2023 | 25.42 | 25.95 | 25.17 | 25.75 | 325,068 | +0.63(+2.52%) |
Jan 05, 2023 | 23.87 | 25.18 | 23.54 | 25.12 | 333,219 | +0.95(+3.92%) |
Jan 04, 2023 | 23.32 | 24.51 | 23.13 | 24.17 | 396,854 | +1.29(+5.65%) |