Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.08 | 19.36 | 18.82 | 18.85 | 1,006,017 | -0.30(-1.57%) |
Jan 30, 2024 | 19.52 | 19.63 | 19.02 | 19.15 | 587,199 | -0.43(-2.20%) |
Jan 29, 2024 | 19.27 | 19.66 | 19.21 | 19.58 | 692,834 | +0.47(+2.46%) |
Jan 26, 2024 | 18.85 | 19.25 | 18.82 | 19.11 | 1,132,613 | +0.25(+1.33%) |
Jan 25, 2024 | 18.49 | 18.87 | 18.30 | 18.86 | 1,143,657 | +0.47(+2.56%) |
Jan 24, 2024 | 18.99 | 19.00 | 18.36 | 18.39 | 1,042,838 | -0.38(-2.02%) |
Jan 23, 2024 | 19.02 | 19.43 | 18.61 | 18.77 | 581,641 | -0.26(-1.37%) |
Jan 22, 2024 | 18.83 | 19.05 | 18.65 | 19.03 | 1,762,803 | +0.38(+2.04%) |
Jan 19, 2024 | 19.48 | 19.48 | 18.62 | 18.65 | 2,116,164 | -0.73(-3.77%) |
Jan 18, 2024 | 19.69 | 19.72 | 19.31 | 19.38 | 1,140,242 | -0.24(-1.22%) |
Jan 17, 2024 | 19.75 | 19.80 | 19.58 | 19.62 | 449,619 | -0.35(-1.75%) |
Jan 16, 2024 | 20.00 | 20.18 | 19.72 | 19.97 | 720,717 | -0.12(-0.60%) |
Jan 12, 2024 | 19.79 | 20.20 | 19.70 | 20.09 | 933,392 | +0.44(+2.24%) |
Jan 11, 2024 | 19.86 | 19.86 | 19.64 | 19.65 | 654,203 | -0.19(-0.96%) |
Jan 10, 2024 | 19.65 | 19.88 | 19.37 | 19.84 | 857,646 | +0.24(+1.22%) |
Jan 09, 2024 | 19.49 | 19.87 | 19.40 | 19.60 | 803,146 | +0.03(+0.15%) |
Jan 08, 2024 | 19.63 | 19.90 | 19.51 | 19.57 | 1,012,537 | +0.02(+0.10%) |
Jan 05, 2024 | 19.21 | 19.63 | 19.12 | 19.55 | 1,237,992 | +0.21(+1.09%) |
Jan 04, 2024 | 19.38 | 19.68 | 19.31 | 19.34 | 965,545 | -0.04(-0.21%) |
Jan 03, 2024 | 19.35 | 19.80 | 19.01 | 19.38 | 2,146,072 | -0.10(-0.51%) |
Jan 02, 2024 | 19.65 | 19.65 | 19.04 | 19.48 | 1,872,419 | -0.55(-2.75%) |
Dec 29, 2023 | 20.14 | 20.32 | 19.95 | 20.03 | 738,024 | -0.07(-0.35%) |
Dec 28, 2023 | 19.98 | 20.16 | 19.89 | 20.10 | 1,067,970 | +0.13(+0.65%) |
Dec 27, 2023 | 20.05 | 20.31 | 19.84 | 19.97 | 464,209 | -0.11(-0.55%) |
Dec 26, 2023 | 20.10 | 20.18 | 19.98 | 20.08 | 564,380 | +0.03(+0.15%) |
Dec 22, 2023 | 19.82 | 20.17 | 19.74 | 20.05 | 1,919,549 | +0.28(+1.42%) |
Dec 21, 2023 | 19.77 | 19.97 | 19.51 | 19.77 | 838,594 | +0.07(+0.36%) |
Dec 20, 2023 | 19.68 | 20.39 | 19.59 | 19.70 | 1,945,081 | -0.09(-0.45%) |
Dec 19, 2023 | 19.69 | 19.80 | 19.49 | 19.79 | 3,598,563 | +0.12(+0.61%) |
Dec 18, 2023 | 19.80 | 19.96 | 19.58 | 19.67 | 1,198,108 | -0.14(-0.71%) |
Dec 15, 2023 | 19.84 | 19.84 | 19.37 | 19.81 | 2,611,428 | +0.11(+0.56%) |
Dec 14, 2023 | 19.43 | 19.74 | 19.07 | 19.70 | 2,193,022 | +0.35(+1.81%) |
Dec 13, 2023 | 19.28 | 19.42 | 19.08 | 19.35 | 776,028 | +0.10(+0.52%) |
Dec 12, 2023 | 19.17 | 19.32 | 18.96 | 19.25 | 1,115,870 | +0.08(+0.42%) |
Dec 11, 2023 | 19.17 | 19.35 | 19.10 | 19.17 | 672,699 | -0.08(-0.42%) |
Dec 08, 2023 | 18.92 | 19.36 | 18.81 | 19.25 | 856,398 | +0.31(+1.64%) |
Dec 07, 2023 | 19.15 | 19.15 | 18.74 | 18.94 | 2,432,160 | -0.26(-1.35%) |
Dec 06, 2023 | 19.00 | 19.44 | 18.91 | 19.20 | 1,602,494 | +0.25(+1.32%) |
Dec 05, 2023 | 19.12 | 19.12 | 18.55 | 18.95 | 1,988,262 | -0.21(-1.10%) |
Dec 04, 2023 | 19.61 | 19.61 | 18.72 | 19.16 | 3,092,751 | -0.60(-3.04%) |
Dec 01, 2023 | 19.60 | 19.92 | 19.38 | 19.76 | 8,617,200 | -1.55(-7.27%) |
Nov 30, 2023 | 21.39 | 21.48 | 20.99 | 21.31 | 1,976,555 | +0.00(+0.00%) |
Nov 29, 2023 | 21.34 | 21.89 | 21.03 | 21.31 | 1,114,570 | +0.19(+0.90%) |
Nov 28, 2023 | 20.93 | 21.27 | 20.81 | 21.12 | 719,226 | +0.11(+0.52%) |
Nov 27, 2023 | 21.00 | 21.10 | 20.83 | 21.01 | 1,511,248 | -0.05(-0.24%) |
Nov 24, 2023 | 20.78 | 21.08 | 20.69 | 21.06 | 324,866 | +0.21(+1.01%) |
Nov 22, 2023 | 21.05 | 21.05 | 20.73 | 20.85 | 547,714 | -0.02(-0.10%) |
Nov 21, 2023 | 21.10 | 21.14 | 20.81 | 20.87 | 732,182 | -0.33(-1.56%) |
Nov 20, 2023 | 21.33 | 21.53 | 21.09 | 21.20 | 767,350 | -0.01(-0.05%) |
Nov 17, 2023 | 21.17 | 21.39 | 20.97 | 21.21 | 874,541 | +0.04(+0.19%) |
Nov 16, 2023 | 21.19 | 21.33 | 20.96 | 21.17 | 642,123 | -0.06(-0.28%) |
Nov 15, 2023 | 21.15 | 21.77 | 21.11 | 21.23 | 1,443,521 | +0.08(+0.38%) |
Nov 14, 2023 | 20.39 | 21.26 | 20.21 | 21.15 | 1,692,670 | +1.11(+5.54%) |
Nov 13, 2023 | 19.26 | 20.09 | 19.25 | 20.04 | 3,023,375 | +0.80(+4.16%) |
Nov 10, 2023 | 19.00 | 19.31 | 19.00 | 19.24 | 928,061 | +0.24(+1.26%) |
Nov 09, 2023 | 19.19 | 19.25 | 18.94 | 19.00 | 1,157,734 | -0.20(-1.04%) |
Nov 08, 2023 | 18.75 | 19.23 | 18.71 | 19.20 | 3,202,643 | +0.46(+2.45%) |
Nov 07, 2023 | 18.39 | 19.00 | 18.05 | 18.74 | 9,571,675 | +0.58(+3.19%) |
Nov 06, 2023 | 18.81 | 18.90 | 17.88 | 18.16 | 1,223,096 | -0.37(-2.00%) |
Nov 03, 2023 | 18.61 | 19.01 | 18.46 | 18.53 | 1,176,473 | -0.08(-0.43%) |
Nov 02, 2023 | 18.19 | 19.41 | 18.19 | 18.61 | 1,075,630 | +0.68(+3.79%) |
Nov 01, 2023 | 17.98 | 18.26 | 17.65 | 17.93 | 837,608 | -0.15(-0.83%) |
Oct 31, 2023 | 17.99 | 18.22 | 17.93 | 18.08 | 739,394 | +0.08(+0.44%) |
Oct 30, 2023 | 18.33 | 18.34 | 17.97 | 18.00 | 657,143 | -0.19(-1.04%) |
Oct 27, 2023 | 18.54 | 18.57 | 18.11 | 18.19 | 397,946 | -0.31(-1.68%) |
Oct 26, 2023 | 18.83 | 18.87 | 18.36 | 18.50 | 944,074 | -0.22(-1.18%) |
Oct 25, 2023 | 19.27 | 19.34 | 18.72 | 18.72 | 507,648 | -0.68(-3.51%) |
Oct 24, 2023 | 19.25 | 19.65 | 19.22 | 19.40 | 751,697 | +0.29(+1.52%) |
Oct 23, 2023 | 18.91 | 19.42 | 18.81 | 19.11 | 1,086,426 | +0.16(+0.84%) |
Oct 20, 2023 | 19.47 | 19.47 | 18.86 | 18.95 | 839,529 | -0.55(-2.82%) |
Oct 19, 2023 | 19.58 | 19.93 | 19.39 | 19.50 | 548,068 | +0.05(+0.26%) |
Oct 18, 2023 | 19.98 | 20.07 | 19.45 | 19.45 | 332,074 | -0.56(-2.80%) |
Oct 17, 2023 | 19.64 | 20.30 | 19.61 | 20.01 | 538,023 | +0.27(+1.37%) |
Oct 16, 2023 | 19.68 | 19.82 | 19.45 | 19.74 | 621,574 | +0.20(+1.02%) |
Oct 13, 2023 | 20.42 | 20.42 | 19.28 | 19.54 | 726,470 | -0.70(-3.46%) |
Oct 12, 2023 | 20.56 | 20.73 | 20.03 | 20.24 | 482,570 | -0.32(-1.56%) |
Oct 11, 2023 | 20.50 | 20.73 | 20.39 | 20.56 | 449,838 | +0.15(+0.73%) |
Oct 10, 2023 | 20.12 | 20.60 | 20.06 | 20.41 | 528,078 | +0.30(+1.49%) |
Oct 09, 2023 | 20.04 | 20.16 | 19.81 | 20.11 | 368,716 | -0.07(-0.35%) |
Oct 06, 2023 | 19.72 | 20.35 | 19.72 | 20.18 | 826,256 | +0.29(+1.46%) |
Oct 05, 2023 | 19.14 | 19.89 | 19.14 | 19.89 | 773,338 | +0.75(+3.92%) |
Oct 04, 2023 | 19.12 | 19.23 | 18.87 | 19.14 | 1,800,325 | +0.04(+0.21%) |
Oct 03, 2023 | 19.32 | 19.55 | 19.09 | 19.10 | 1,014,914 | -0.28(-1.44%) |
Oct 02, 2023 | 19.29 | 19.47 | 19.21 | 19.38 | 723,121 | +0.04(+0.21%) |
Sep 29, 2023 | 19.82 | 19.97 | 19.30 | 19.34 | 915,651 | -0.30(-1.53%) |
Sep 28, 2023 | 19.71 | 19.97 | 19.52 | 19.64 | 751,974 | -0.08(-0.41%) |
Sep 27, 2023 | 19.57 | 19.84 | 19.46 | 19.72 | 626,502 | +0.26(+1.34%) |
Sep 26, 2023 | 19.75 | 19.90 | 19.46 | 19.46 | 651,494 | -0.45(-2.26%) |
Sep 25, 2023 | 20.13 | 20.00 | 19.70 | 19.91 | 987,636 | +0.24(+1.22%) |
Sep 22, 2023 | 19.40 | 19.67 | 19.30 | 19.67 | 897,751 | +0.40(+2.08%) |
Sep 21, 2023 | 19.42 | 19.47 | 19.25 | 19.27 | 679,572 | -0.24(-1.23%) |
Sep 20, 2023 | 19.32 | 19.70 | 19.31 | 19.51 | 781,443 | +0.20(+1.04%) |
Sep 19, 2023 | 19.36 | 19.41 | 19.16 | 19.31 | 1,566,271 | -0.09(-0.46%) |
Sep 18, 2023 | 19.31 | 19.46 | 19.21 | 19.40 | 790,335 | +0.08(+0.41%) |
Sep 15, 2023 | 19.10 | 19.37 | 18.94 | 19.32 | 1,595,698 | +0.15(+0.78%) |
Sep 14, 2023 | 18.75 | 19.23 | 18.71 | 19.17 | 1,130,826 | +0.45(+2.40%) |
Sep 13, 2023 | 18.85 | 18.89 | 18.50 | 18.72 | 869,746 | -0.09(-0.48%) |
Sep 12, 2023 | 19.04 | 19.28 | 18.71 | 18.81 | 870,806 | -0.24(-1.26%) |
Sep 11, 2023 | 19.03 | 19.32 | 18.96 | 19.05 | 1,374,472 | +0.05(+0.26%) |
Sep 08, 2023 | 19.60 | 19.75 | 19.00 | 19.00 | 1,510,615 | -0.41(-2.11%) |
Sep 07, 2023 | 19.00 | 19.54 | 18.96 | 19.41 | 1,817,276 | +0.33(+1.73%) |
Sep 06, 2023 | 18.73 | 19.22 | 18.66 | 19.08 | 1,697,606 | +0.24(+1.27%) |
Sep 05, 2023 | 18.22 | 18.89 | 18.20 | 18.84 | 985,656 | +0.58(+3.18%) |
Sep 01, 2023 | 18.23 | 18.33 | 18.11 | 18.26 | 753,999 | +0.11(+0.61%) |
Aug 31, 2023 | 18.04 | 18.25 | 18.02 | 18.15 | 1,129,823 | +0.09(+0.50%) |
Aug 30, 2023 | 17.70 | 18.11 | 17.70 | 18.06 | 1,009,399 | +0.33(+1.86%) |
Aug 29, 2023 | 17.45 | 17.79 | 17.38 | 17.73 | 437,460 | +0.25(+1.43%) |
Aug 28, 2023 | 17.53 | 17.74 | 17.46 | 17.48 | 405,613 | -0.02(-0.11%) |
Aug 25, 2023 | 17.32 | 17.56 | 17.23 | 17.50 | 504,373 | +0.25(+1.45%) |
Aug 24, 2023 | 17.44 | 17.44 | 17.20 | 17.25 | 424,115 | -0.19(-1.09%) |
Aug 23, 2023 | 17.26 | 17.45 | 17.21 | 17.44 | 383,869 | +0.18(+1.04%) |
Aug 22, 2023 | 16.95 | 17.34 | 16.86 | 17.26 | 383,553 | +0.42(+2.49%) |
Aug 21, 2023 | 17.08 | 17.21 | 16.83 | 16.84 | 261,882 | -0.27(-1.58%) |
Aug 18, 2023 | 16.83 | 17.19 | 16.74 | 17.11 | 413,763 | +0.11(+0.65%) |
Aug 17, 2023 | 17.03 | 17.13 | 16.93 | 17.00 | 430,003 | -0.04(-0.23%) |
Aug 16, 2023 | 16.98 | 17.09 | 16.89 | 17.04 | 338,282 | +0.07(+0.41%) |
Aug 15, 2023 | 16.95 | 17.08 | 16.87 | 16.97 | 507,194 | +0.01(+0.06%) |
Aug 14, 2023 | 17.00 | 17.05 | 16.83 | 16.96 | 496,324 | -0.03(-0.18%) |
Aug 11, 2023 | 16.49 | 17.00 | 16.46 | 16.99 | 479,599 | +0.48(+2.91%) |
Aug 10, 2023 | 16.70 | 16.83 | 16.48 | 16.51 | 365,990 | -0.04(-0.24%) |
Aug 09, 2023 | 16.58 | 16.77 | 16.45 | 16.55 | 552,017 | -0.03(-0.18%) |
Aug 08, 2023 | 16.66 | 16.81 | 16.39 | 16.58 | 698,725 | -0.30(-1.78%) |
Aug 07, 2023 | 17.40 | 17.40 | 16.68 | 16.88 | 682,420 | -0.51(-2.93%) |
Aug 04, 2023 | 17.75 | 18.00 | 17.37 | 17.39 | 887,854 | -0.22(-1.25%) |
Aug 03, 2023 | 17.49 | 17.89 | 16.75 | 17.61 | 2,349,839 | +0.83(+4.95%) |
Aug 02, 2023 | 17.23 | 17.24 | 16.68 | 16.78 | 646,642 | -0.45(-2.61%) |
Aug 01, 2023 | 17.19 | 17.25 | 17.01 | 17.23 | 413,630 | +0.00(+0.00%) |
Jul 31, 2023 | 17.15 | 17.25 | 17.09 | 17.23 | 658,660 | +0.13(+0.76%) |
Jul 28, 2023 | 17.01 | 17.25 | 16.98 | 17.10 | 819,173 | +0.21(+1.24%) |
Jul 27, 2023 | 17.01 | 17.06 | 16.87 | 16.89 | 625,257 | -0.07(-0.41%) |
Jul 26, 2023 | 17.00 | 17.12 | 16.91 | 16.96 | 412,304 | -0.04(-0.24%) |
Jul 25, 2023 | 17.15 | 17.17 | 16.95 | 17.00 | 698,373 | -0.12(-0.70%) |
Jul 24, 2023 | 17.10 | 17.15 | 16.79 | 17.12 | 857,716 | +0.02(+0.12%) |
Jul 21, 2023 | 17.30 | 17.35 | 17.03 | 17.10 | 530,814 | -0.13(-0.75%) |
Jul 20, 2023 | 17.05 | 17.25 | 17.00 | 17.23 | 672,498 | +0.18(+1.06%) |
Jul 19, 2023 | 17.00 | 17.08 | 16.92 | 17.05 | 458,653 | +0.12(+0.71%) |
Jul 18, 2023 | 16.94 | 17.00 | 16.82 | 16.93 | 283,679 | +0.05(+0.30%) |
Jul 17, 2023 | 16.75 | 16.95 | 16.70 | 16.88 | 1,089,075 | +0.19(+1.14%) |
Jul 14, 2023 | 16.61 | 16.84 | 16.61 | 16.69 | 714,661 | +0.01(+0.06%) |
Jul 13, 2023 | 16.43 | 16.70 | 16.29 | 16.68 | 641,772 | +0.33(+2.02%) |
Jul 12, 2023 | 16.16 | 16.35 | 16.16 | 16.35 | 775,112 | +0.36(+2.25%) |
Jul 11, 2023 | 15.66 | 15.99 | 15.61 | 15.99 | 659,240 | +0.34(+2.17%) |
Jul 10, 2023 | 15.40 | 15.71 | 15.35 | 15.65 | 357,131 | +0.24(+1.56%) |
Jul 07, 2023 | 15.37 | 15.61 | 15.35 | 15.41 | 227,284 | -0.04(-0.26%) |
Jul 06, 2023 | 15.37 | 15.49 | 15.28 | 15.45 | 443,520 | -0.15(-0.96%) |
Jul 05, 2023 | 15.68 | 15.80 | 15.53 | 15.60 | 415,860 | -0.18(-1.14%) |
Jul 03, 2023 | 15.86 | 15.89 | 15.71 | 15.78 | 99,907 | -0.09(-0.57%) |
Jun 30, 2023 | 15.90 | 15.95 | 15.78 | 15.87 | 273,485 | -0.02(-0.13%) |
Jun 29, 2023 | 15.87 | 15.93 | 15.67 | 15.89 | 435,881 | +0.02(+0.13%) |
Jun 28, 2023 | 15.81 | 15.90 | 15.66 | 15.87 | 504,111 | +0.06(+0.38%) |
Jun 27, 2023 | 15.60 | 15.90 | 15.51 | 15.81 | 792,575 | +0.26(+1.67%) |
Jun 26, 2023 | 15.71 | 15.85 | 15.41 | 15.55 | 592,620 | -0.22(-1.40%) |
Jun 23, 2023 | 15.39 | 15.81 | 15.39 | 15.77 | 1,916,716 | +0.22(+1.41%) |
Jun 22, 2023 | 15.53 | 15.63 | 15.47 | 15.55 | 451,426 | -0.03(-0.19%) |
Jun 21, 2023 | 15.55 | 15.70 | 15.47 | 15.58 | 888,762 | +0.09(+0.58%) |
Jun 20, 2023 | 15.75 | 16.04 | 15.47 | 15.49 | 1,253,880 | -0.39(-2.46%) |
Jun 16, 2023 | 16.00 | 16.10 | 15.50 | 15.88 | 2,616,725 | -0.67(-4.05%) |
Jun 15, 2023 | 16.24 | 16.86 | 16.24 | 16.55 | 418,708 | +0.20(+1.22%) |
Jun 14, 2023 | 16.68 | 16.79 | 16.33 | 16.35 | 288,362 | -0.37(-2.21%) |
Jun 13, 2023 | 16.63 | 16.72 | 16.44 | 16.72 | 332,605 | +0.18(+1.09%) |
Jun 12, 2023 | 16.57 | 16.64 | 16.42 | 16.54 | 200,272 | +0.06(+0.36%) |
Jun 09, 2023 | 16.38 | 16.50 | 16.19 | 16.48 | 201,702 | +0.14(+0.86%) |
Jun 08, 2023 | 16.48 | 16.58 | 16.28 | 16.34 | 197,620 | -0.21(-1.27%) |
Jun 07, 2023 | 16.41 | 16.81 | 16.29 | 16.55 | 349,394 | +0.16(+0.98%) |
Jun 06, 2023 | 15.86 | 16.50 | 15.86 | 16.39 | 303,556 | +0.44(+2.76%) |
Jun 05, 2023 | 15.79 | 16.00 | 15.56 | 15.95 | 220,225 | +0.08(+0.50%) |
Jun 02, 2023 | 15.92 | 16.09 | 15.70 | 15.87 | 476,707 | +0.00(+0.00%) |
Jun 01, 2023 | 15.98 | 16.22 | 15.74 | 15.87 | 568,234 | -0.25(-1.55%) |
May 31, 2023 | 15.80 | 16.25 | 15.80 | 16.12 | 1,537,535 | +0.14(+0.88%) |
May 30, 2023 | 16.10 | 16.25 | 15.81 | 15.98 | 403,130 | -0.01(-0.06%) |
May 26, 2023 | 15.47 | 16.09 | 15.47 | 15.99 | 462,162 | +0.56(+3.63%) |
May 25, 2023 | 15.99 | 16.08 | 15.31 | 15.43 | 250,180 | -0.57(-3.56%) |
May 24, 2023 | 15.92 | 16.03 | 15.66 | 16.00 | 416,475 | +0.00(+0.00%) |
May 23, 2023 | 16.38 | 16.41 | 15.80 | 16.00 | 894,683 | -0.38(-2.32%) |
May 22, 2023 | 15.94 | 16.38 | 15.81 | 16.38 | 277,682 | +0.57(+3.61%) |
May 19, 2023 | 15.17 | 15.86 | 15.17 | 15.81 | 307,994 | +0.65(+4.29%) |
May 18, 2023 | 15.07 | 15.30 | 14.99 | 15.16 | 492,066 | +0.08(+0.53%) |
May 17, 2023 | 15.18 | 15.29 | 15.06 | 15.08 | 195,808 | -0.02(-0.13%) |
May 16, 2023 | 15.15 | 15.23 | 15.01 | 15.10 | 247,658 | -0.20(-1.31%) |
May 15, 2023 | 15.03 | 15.31 | 14.91 | 15.30 | 225,188 | +0.29(+1.93%) |
May 12, 2023 | 14.97 | 15.05 | 14.84 | 15.01 | 215,707 | -0.03(-0.20%) |
May 11, 2023 | 15.20 | 15.25 | 14.79 | 15.04 | 221,623 | -0.21(-1.38%) |
May 10, 2023 | 15.04 | 15.47 | 14.69 | 15.25 | 269,640 | +0.33(+2.21%) |
May 09, 2023 | 14.57 | 14.93 | 14.47 | 14.92 | 340,257 | +0.26(+1.77%) |
May 08, 2023 | 14.57 | 14.81 | 14.43 | 14.66 | 264,777 | +0.30(+2.09%) |
May 05, 2023 | 13.72 | 14.46 | 13.02 | 14.36 | 508,876 | -0.26(-1.78%) |
May 04, 2023 | 14.66 | 14.98 | 14.33 | 14.62 | 526,237 | -0.13(-0.88%) |
May 03, 2023 | 14.88 | 15.17 | 14.74 | 14.75 | 260,183 | -0.18(-1.21%) |
May 02, 2023 | 15.61 | 15.61 | 14.85 | 14.93 | 300,410 | -0.53(-3.43%) |
May 01, 2023 | 15.34 | 15.77 | 15.34 | 15.46 | 298,385 | +0.05(+0.32%) |
Apr 28, 2023 | 15.47 | 15.68 | 15.35 | 15.41 | 498,569 | -0.15(-0.96%) |
Apr 27, 2023 | 15.67 | 15.81 | 15.46 | 15.56 | 304,469 | -0.02(-0.13%) |
Apr 26, 2023 | 16.01 | 16.15 | 15.56 | 15.58 | 324,645 | -0.36(-2.26%) |
Apr 25, 2023 | 16.78 | 16.88 | 15.93 | 15.94 | 360,797 | -0.86(-5.12%) |
Apr 24, 2023 | 16.68 | 16.91 | 16.49 | 16.80 | 288,844 | +0.05(+0.30%) |
Apr 21, 2023 | 16.58 | 16.82 | 16.43 | 16.75 | 221,706 | +0.20(+1.21%) |
Apr 20, 2023 | 16.52 | 16.80 | 16.39 | 16.55 | 317,415 | -0.08(-0.48%) |
Apr 19, 2023 | 16.11 | 16.81 | 16.11 | 16.63 | 505,066 | +0.52(+3.23%) |
Apr 18, 2023 | 16.18 | 16.26 | 15.98 | 16.11 | 276,876 | +0.04(+0.25%) |
Apr 17, 2023 | 15.97 | 16.11 | 15.82 | 16.07 | 225,426 | +0.14(+0.88%) |
Apr 14, 2023 | 15.86 | 16.19 | 15.81 | 15.93 | 347,501 | +0.05(+0.31%) |
Apr 13, 2023 | 16.05 | 16.23 | 15.76 | 15.88 | 297,761 | -0.06(-0.38%) |
Apr 12, 2023 | 16.51 | 16.54 | 15.90 | 15.94 | 460,280 | -0.46(-2.80%) |
Apr 11, 2023 | 16.08 | 16.43 | 15.80 | 16.40 | 547,484 | +0.28(+1.74%) |
Apr 10, 2023 | 15.86 | 16.12 | 15.48 | 16.12 | 354,985 | +0.42(+2.68%) |
Apr 06, 2023 | 15.56 | 15.71 | 15.36 | 15.70 | 237,389 | +0.17(+1.09%) |
Apr 05, 2023 | 15.69 | 15.69 | 15.34 | 15.53 | 382,800 | -0.24(-1.52%) |
Apr 04, 2023 | 15.83 | 15.92 | 15.56 | 15.77 | 339,230 | -0.04(-0.25%) |
Apr 03, 2023 | 15.79 | 15.91 | 15.40 | 15.81 | 625,208 | -0.15(-0.94%) |
Mar 31, 2023 | 15.61 | 16.08 | 15.56 | 15.96 | 503,707 | +0.39(+2.50%) |
Mar 30, 2023 | 15.34 | 15.61 | 15.18 | 15.57 | 301,698 | +0.28(+1.83%) |
Mar 29, 2023 | 15.50 | 15.66 | 15.07 | 15.29 | 778,183 | -0.08(-0.52%) |
Mar 28, 2023 | 15.17 | 15.45 | 15.02 | 15.37 | 752,107 | +0.23(+1.52%) |
Mar 27, 2023 | 15.29 | 15.29 | 14.88 | 15.14 | 548,478 | +0.00(+0.00%) |
Mar 24, 2023 | 14.92 | 15.17 | 14.88 | 15.14 | 1,285,057 | +0.17(+1.14%) |
Mar 23, 2023 | 14.83 | 15.03 | 14.69 | 14.97 | 578,294 | +0.32(+2.18%) |
Mar 22, 2023 | 14.69 | 14.97 | 14.52 | 14.65 | 509,922 | -0.05(-0.34%) |
Mar 21, 2023 | 14.60 | 14.88 | 14.54 | 14.70 | 513,552 | +0.26(+1.80%) |
Mar 20, 2023 | 14.23 | 14.53 | 14.09 | 14.44 | 989,163 | +0.21(+1.48%) |
Mar 17, 2023 | 14.32 | 14.37 | 14.07 | 14.23 | 567,610 | -0.14(-0.97%) |
Mar 16, 2023 | 14.04 | 14.48 | 13.98 | 14.37 | 889,914 | +0.32(+2.28%) |
Mar 15, 2023 | 13.95 | 14.25 | 13.84 | 14.05 | 1,497,241 | -0.10(-0.71%) |
Mar 14, 2023 | 13.89 | 14.18 | 13.75 | 14.15 | 980,471 | +0.33(+2.39%) |
Mar 13, 2023 | 13.69 | 14.16 | 13.54 | 13.82 | 1,071,185 | +0.16(+1.17%) |
Mar 10, 2023 | 14.79 | 14.86 | 13.62 | 13.66 | 2,249,174 | -1.22(-8.20%) |
Mar 09, 2023 | 14.65 | 15.32 | 14.61 | 14.88 | 10,226,207 | -1.23(-7.64%) |
Mar 08, 2023 | 16.72 | 16.72 | 16.00 | 16.11 | 285,584 | -0.58(-3.48%) |
Mar 07, 2023 | 16.66 | 16.79 | 16.41 | 16.69 | 279,824 | +0.10(+0.60%) |
Mar 06, 2023 | 16.52 | 16.82 | 16.36 | 16.59 | 531,253 | -0.10(-0.60%) |
Mar 03, 2023 | 16.35 | 17.03 | 16.33 | 16.69 | 1,047,904 | +0.34(+2.08%) |
Mar 02, 2023 | 16.40 | 16.85 | 16.22 | 16.35 | 1,074,441 | -0.17(-1.03%) |
Mar 01, 2023 | 17.22 | 17.29 | 16.51 | 16.52 | 1,045,754 | -0.69(-4.01%) |
Feb 28, 2023 | 17.78 | 17.89 | 17.18 | 17.21 | 517,385 | -0.54(-3.04%) |
Feb 27, 2023 | 18.12 | 18.32 | 17.59 | 17.75 | 590,220 | -0.28(-1.55%) |
Feb 24, 2023 | 17.94 | 18.18 | 17.72 | 18.03 | 467,601 | -0.06(-0.33%) |
Feb 23, 2023 | 17.89 | 18.10 | 17.61 | 18.09 | 391,411 | +0.39(+2.20%) |
Feb 22, 2023 | 20.00 | 20.00 | 17.53 | 17.70 | 791,274 | -1.29(-6.79%) |
Feb 21, 2023 | 19.05 | 19.09 | 18.66 | 18.99 | 323,551 | -0.13(-0.68%) |
Feb 17, 2023 | 19.15 | 19.30 | 18.88 | 19.12 | 391,750 | -0.22(-1.14%) |
Feb 16, 2023 | 19.47 | 19.60 | 19.33 | 19.34 | 173,188 | -0.35(-1.78%) |
Feb 15, 2023 | 18.91 | 19.69 | 18.66 | 19.69 | 324,684 | +0.70(+3.69%) |
Feb 14, 2023 | 19.09 | 19.30 | 18.82 | 18.99 | 452,428 | -0.16(-0.84%) |
Feb 13, 2023 | 19.24 | 19.39 | 19.13 | 19.15 | 257,295 | +0.00(+0.00%) |
Feb 10, 2023 | 19.29 | 19.29 | 19.03 | 19.15 | 277,356 | -0.25(-1.29%) |
Feb 09, 2023 | 19.75 | 19.85 | 19.36 | 19.40 | 177,643 | -0.11(-0.56%) |
Feb 08, 2023 | 19.63 | 19.82 | 19.49 | 19.51 | 225,483 | -0.05(-0.26%) |
Feb 07, 2023 | 19.24 | 19.62 | 19.11 | 19.56 | 176,809 | +0.24(+1.24%) |
Feb 06, 2023 | 19.23 | 19.53 | 19.04 | 19.32 | 223,394 | -0.03(-0.16%) |
Feb 03, 2023 | 19.36 | 19.54 | 19.16 | 19.35 | 378,382 | -0.21(-1.07%) |
Feb 02, 2023 | 19.88 | 19.99 | 19.45 | 19.56 | 801,832 | -0.14(-0.71%) |