Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.54 | 23.55 | 22.89 | 22.99 | 36,232 | -0.35(-1.50%) |
Jan 30, 2024 | 23.89 | 23.89 | 23.33 | 23.34 | 26,380 | -0.63(-2.63%) |
Jan 29, 2024 | 23.27 | 24.00 | 23.27 | 23.97 | 28,590 | +0.24(+1.01%) |
Jan 26, 2024 | 23.34 | 23.73 | 23.15 | 23.73 | 30,517 | +0.65(+2.82%) |
Jan 25, 2024 | 22.53 | 23.25 | 22.27 | 23.08 | 28,832 | +0.55(+2.44%) |
Jan 24, 2024 | 23.08 | 23.08 | 22.31 | 22.53 | 25,880 | -0.57(-2.47%) |
Jan 23, 2024 | 23.80 | 23.80 | 23.10 | 23.10 | 24,650 | -0.66(-2.78%) |
Jan 22, 2024 | 23.08 | 23.83 | 22.93 | 23.76 | 52,345 | +0.68(+2.95%) |
Jan 19, 2024 | 22.77 | 23.08 | 22.06 | 23.08 | 29,783 | +0.14(+0.61%) |
Jan 18, 2024 | 24.01 | 24.01 | 22.80 | 22.94 | 38,120 | -0.96(-4.02%) |
Jan 17, 2024 | 22.94 | 24.35 | 22.79 | 23.90 | 61,271 | +0.83(+3.60%) |
Jan 16, 2024 | 22.24 | 23.12 | 20.04 | 23.07 | 55,836 | +0.60(+2.67%) |
Jan 12, 2024 | 22.00 | 22.50 | 21.89 | 22.47 | 39,280 | +0.48(+2.18%) |
Jan 11, 2024 | 21.76 | 22.20 | 21.46 | 21.99 | 31,343 | +0.24(+1.10%) |
Jan 10, 2024 | 21.79 | 22.09 | 21.57 | 21.75 | 41,973 | -0.24(-1.09%) |
Jan 09, 2024 | 22.00 | 22.18 | 21.77 | 21.99 | 27,639 | -0.21(-0.95%) |
Jan 08, 2024 | 22.16 | 22.32 | 21.68 | 22.20 | 36,563 | -0.09(-0.40%) |
Jan 05, 2024 | 22.31 | 22.51 | 22.03 | 22.29 | 47,352 | -0.13(-0.58%) |
Jan 04, 2024 | 22.26 | 23.05 | 22.26 | 22.42 | 69,336 | -0.05(-0.22%) |
Jan 03, 2024 | 22.05 | 22.88 | 22.05 | 22.47 | 36,281 | +0.18(+0.81%) |
Jan 02, 2024 | 22.10 | 22.32 | 21.67 | 22.29 | 47,404 | +0.30(+1.36%) |
Dec 29, 2023 | 21.95 | 22.12 | 21.59 | 21.99 | 29,337 | +0.19(+0.87%) |
Dec 28, 2023 | 22.32 | 22.40 | 21.54 | 21.80 | 33,456 | -0.52(-2.33%) |
Dec 27, 2023 | 21.20 | 22.56 | 21.20 | 22.32 | 52,843 | +1.17(+5.53%) |
Dec 26, 2023 | 20.45 | 21.15 | 20.39 | 21.15 | 43,568 | +0.71(+3.47%) |
Dec 22, 2023 | 20.45 | 20.45 | 20.00 | 20.44 | 40,126 | +0.06(+0.29%) |
Dec 21, 2023 | 20.05 | 20.39 | 20.05 | 20.38 | 37,709 | +0.22(+1.09%) |
Dec 20, 2023 | 20.25 | 20.25 | 19.95 | 20.16 | 46,747 | -0.09(-0.44%) |
Dec 19, 2023 | 19.55 | 20.25 | 19.50 | 20.25 | 51,202 | +0.85(+4.38%) |
Dec 18, 2023 | 18.68 | 19.70 | 18.68 | 19.40 | 43,234 | +0.73(+3.91%) |
Dec 15, 2023 | 19.74 | 19.74 | 18.23 | 18.67 | 48,590 | -1.12(-5.66%) |
Dec 14, 2023 | 20.27 | 20.31 | 19.68 | 19.79 | 40,040 | -0.32(-1.59%) |
Dec 13, 2023 | 19.72 | 20.15 | 19.66 | 20.11 | 34,440 | +0.26(+1.31%) |
Dec 12, 2023 | 20.10 | 20.27 | 19.83 | 19.85 | 20,177 | -0.21(-1.05%) |
Dec 11, 2023 | 19.75 | 20.33 | 19.57 | 20.06 | 42,824 | +0.41(+2.09%) |
Dec 08, 2023 | 19.64 | 19.83 | 19.27 | 19.65 | 36,469 | +0.17(+0.87%) |
Dec 07, 2023 | 19.29 | 19.48 | 18.68 | 19.48 | 40,077 | -0.07(-0.36%) |
Dec 06, 2023 | 19.82 | 20.04 | 19.55 | 19.55 | 16,940 | -0.26(-1.31%) |
Dec 05, 2023 | 19.85 | 20.03 | 19.81 | 19.81 | 25,698 | -0.17(-0.85%) |
Dec 04, 2023 | 19.18 | 19.98 | 19.18 | 19.98 | 43,826 | +0.00(+0.00%) |
Dec 01, 2023 | 19.85 | 20.18 | 19.70 | 19.98 | 28,855 | +0.02(+0.10%) |
Nov 30, 2023 | 19.40 | 20.06 | 19.27 | 19.96 | 29,203 | +0.37(+1.89%) |
Nov 29, 2023 | 19.09 | 20.16 | 19.07 | 19.59 | 40,755 | -0.19(-0.96%) |
Nov 28, 2023 | 20.00 | 20.41 | 19.66 | 19.78 | 48,492 | -0.27(-1.35%) |
Nov 27, 2023 | 19.99 | 20.48 | 19.89 | 20.05 | 46,667 | +0.06(+0.30%) |
Nov 24, 2023 | 19.99 | 20.20 | 19.89 | 19.99 | 12,698 | +0.04(+0.23%) |
Nov 22, 2023 | 19.87 | 20.07 | 19.79 | 19.95 | 23,309 | +0.07(+0.38%) |
Nov 21, 2023 | 20.05 | 20.16 | 19.87 | 19.87 | 36,070 | -0.06(-0.30%) |
Nov 20, 2023 | 19.82 | 20.24 | 19.75 | 19.93 | 43,280 | -0.07(-0.35%) |
Nov 17, 2023 | 20.15 | 20.40 | 19.98 | 20.00 | 33,910 | +0.00(+0.00%) |
Nov 16, 2023 | 20.15 | 20.20 | 19.79 | 20.00 | 18,943 | +0.00(+0.00%) |
Nov 15, 2023 | 19.95 | 20.14 | 19.88 | 20.00 | 23,631 | +0.13(+0.65%) |
Nov 14, 2023 | 20.50 | 20.50 | 19.75 | 19.87 | 21,148 | -0.32(-1.58%) |
Nov 13, 2023 | 20.28 | 20.36 | 19.94 | 20.19 | 38,798 | +0.16(+0.80%) |
Nov 10, 2023 | 19.83 | 20.17 | 19.83 | 20.03 | 15,101 | +0.00(+0.00%) |
Nov 09, 2023 | 19.69 | 20.19 | 19.69 | 20.03 | 13,322 | +0.28(+1.42%) |
Nov 08, 2023 | 20.00 | 20.15 | 19.20 | 19.75 | 35,916 | -0.39(-1.94%) |
Nov 07, 2023 | 20.85 | 20.85 | 19.37 | 20.14 | 77,476 | -1.01(-4.78%) |
Nov 06, 2023 | 21.20 | 22.14 | 20.97 | 21.15 | 63,557 | +0.15(+0.71%) |
Nov 03, 2023 | 19.93 | 21.40 | 19.50 | 21.00 | 49,959 | +1.25(+6.33%) |
Nov 02, 2023 | 19.50 | 20.09 | 19.31 | 19.75 | 40,017 | +0.25(+1.28%) |
Nov 01, 2023 | 19.38 | 20.25 | 19.34 | 19.50 | 27,934 | -0.12(-0.61%) |
Oct 31, 2023 | 18.99 | 19.62 | 18.13 | 19.62 | 13,936 | +0.54(+2.83%) |
Oct 30, 2023 | 19.35 | 19.47 | 19.08 | 19.08 | 14,652 | -0.27(-1.40%) |
Oct 27, 2023 | 19.07 | 19.48 | 18.63 | 19.35 | 13,425 | +0.32(+1.68%) |
Oct 26, 2023 | 18.78 | 19.03 | 18.42 | 19.03 | 10,564 | +0.23(+1.22%) |
Oct 25, 2023 | 19.43 | 19.43 | 18.63 | 18.80 | 18,165 | -0.25(-1.31%) |
Oct 24, 2023 | 18.65 | 19.05 | 18.54 | 19.05 | 21,084 | +0.37(+1.98%) |
Oct 23, 2023 | 18.66 | 18.76 | 17.72 | 18.68 | 22,048 | -0.10(-0.53%) |
Oct 20, 2023 | 18.34 | 19.00 | 18.33 | 18.78 | 9,125 | -0.21(-1.11%) |
Oct 19, 2023 | 19.46 | 19.46 | 18.62 | 18.99 | 15,545 | -0.32(-1.66%) |
Oct 18, 2023 | 19.70 | 19.70 | 19.14 | 19.31 | 13,322 | -0.38(-1.93%) |
Oct 17, 2023 | 19.25 | 19.99 | 18.99 | 19.69 | 31,530 | +0.52(+2.71%) |
Oct 16, 2023 | 18.75 | 19.20 | 18.64 | 19.17 | 24,214 | +0.40(+2.13%) |
Oct 13, 2023 | 18.61 | 18.98 | 18.55 | 18.77 | 12,377 | +0.17(+0.91%) |
Oct 12, 2023 | 18.40 | 18.88 | 17.89 | 18.60 | 23,349 | +0.09(+0.49%) |
Oct 11, 2023 | 18.63 | 18.80 | 18.35 | 18.51 | 13,528 | -0.06(-0.32%) |
Oct 10, 2023 | 18.79 | 19.18 | 18.50 | 18.57 | 20,946 | -0.32(-1.69%) |
Oct 09, 2023 | 18.65 | 19.09 | 18.30 | 18.89 | 13,422 | +0.14(+0.75%) |
Oct 06, 2023 | 18.87 | 19.48 | 18.70 | 18.75 | 20,114 | -0.11(-0.58%) |
Oct 05, 2023 | 18.55 | 19.02 | 18.55 | 18.86 | 23,291 | +0.20(+1.07%) |
Oct 04, 2023 | 18.84 | 18.91 | 17.01 | 18.66 | 26,205 | +0.00(+0.00%) |
Oct 03, 2023 | 19.17 | 19.30 | 18.14 | 18.66 | 35,032 | -0.39(-2.05%) |
Oct 02, 2023 | 18.85 | 19.21 | 18.67 | 19.05 | 27,936 | +0.14(+0.74%) |
Sep 29, 2023 | 19.14 | 19.25 | 18.57 | 18.91 | 11,692 | -0.16(-0.84%) |
Sep 28, 2023 | 18.88 | 19.40 | 18.54 | 19.07 | 40,425 | +0.38(+2.03%) |
Sep 27, 2023 | 19.00 | 19.26 | 18.41 | 18.69 | 27,845 | -0.11(-0.59%) |
Sep 26, 2023 | 19.00 | 19.01 | 18.60 | 18.80 | 13,615 | -0.33(-1.73%) |
Sep 25, 2023 | 19.05 | 19.22 | 19.05 | 19.13 | 8,290 | +0.03(+0.16%) |
Sep 22, 2023 | 18.67 | 19.41 | 18.49 | 19.10 | 27,755 | +0.46(+2.47%) |
Sep 21, 2023 | 18.25 | 18.86 | 17.88 | 18.64 | 32,285 | +0.22(+1.19%) |
Sep 20, 2023 | 18.14 | 18.90 | 18.10 | 18.42 | 44,816 | +0.21(+1.15%) |
Sep 19, 2023 | 17.64 | 18.24 | 17.08 | 18.21 | 41,352 | +0.25(+1.39%) |
Sep 18, 2023 | 18.25 | 18.62 | 17.74 | 17.96 | 30,293 | -0.53(-2.87%) |
Sep 15, 2023 | 18.27 | 18.57 | 17.82 | 18.49 | 20,326 | +0.38(+2.10%) |
Sep 14, 2023 | 18.21 | 18.36 | 17.94 | 18.11 | 37,780 | -0.09(-0.49%) |
Sep 13, 2023 | 18.09 | 18.35 | 18.02 | 18.20 | 10,808 | +0.13(+0.72%) |
Sep 12, 2023 | 17.98 | 18.29 | 17.98 | 18.07 | 9,123 | -0.08(-0.44%) |
Sep 11, 2023 | 18.14 | 18.27 | 18.00 | 18.15 | 24,398 | +0.07(+0.39%) |
Sep 08, 2023 | 17.87 | 18.20 | 17.81 | 18.08 | 16,090 | +0.16(+0.89%) |
Sep 07, 2023 | 17.76 | 18.54 | 17.60 | 17.92 | 26,583 | +0.14(+0.79%) |
Sep 06, 2023 | 18.00 | 18.28 | 17.78 | 17.78 | 12,452 | -0.23(-1.28%) |
Sep 05, 2023 | 17.72 | 18.22 | 17.33 | 18.01 | 18,344 | +0.26(+1.46%) |
Sep 01, 2023 | 17.61 | 18.23 | 17.14 | 17.75 | 17,513 | +0.14(+0.80%) |
Aug 31, 2023 | 18.20 | 18.29 | 17.61 | 17.61 | 14,883 | -0.52(-2.84%) |
Aug 30, 2023 | 18.25 | 18.31 | 18.08 | 18.12 | 11,451 | -0.09(-0.52%) |
Aug 29, 2023 | 17.52 | 18.45 | 17.52 | 18.22 | 18,554 | +0.01(+0.05%) |
Aug 28, 2023 | 18.03 | 18.44 | 17.96 | 18.21 | 21,137 | -0.09(-0.49%) |
Aug 25, 2023 | 18.37 | 18.45 | 18.02 | 18.30 | 21,270 | +0.05(+0.27%) |
Aug 24, 2023 | 17.94 | 18.63 | 17.93 | 18.25 | 31,818 | -0.16(-0.87%) |
Aug 23, 2023 | 18.82 | 19.09 | 18.32 | 18.41 | 67,434 | -0.50(-2.64%) |
Aug 22, 2023 | 19.46 | 19.46 | 18.91 | 18.91 | 25,694 | -0.49(-2.53%) |
Aug 21, 2023 | 19.06 | 19.50 | 18.53 | 19.40 | 49,770 | +0.51(+2.70%) |
Aug 18, 2023 | 18.86 | 19.53 | 18.52 | 18.89 | 65,482 | +0.14(+0.75%) |
Aug 17, 2023 | 18.59 | 18.95 | 18.47 | 18.75 | 53,663 | +0.02(+0.11%) |
Aug 16, 2023 | 18.48 | 19.08 | 18.27 | 18.73 | 75,202 | +0.40(+2.18%) |
Aug 15, 2023 | 17.61 | 18.49 | 17.19 | 18.33 | 59,684 | +0.71(+4.03%) |
Aug 14, 2023 | 17.15 | 17.75 | 16.93 | 17.62 | 55,966 | +0.47(+2.74%) |
Aug 11, 2023 | 16.22 | 17.15 | 16.02 | 17.15 | 60,455 | +1.10(+6.85%) |
Aug 10, 2023 | 15.89 | 16.25 | 15.75 | 16.05 | 27,964 | +0.40(+2.56%) |
Aug 09, 2023 | 15.20 | 15.79 | 15.20 | 15.65 | 55,452 | +0.55(+3.64%) |
Aug 08, 2023 | 14.91 | 15.22 | 14.65 | 15.10 | 56,174 | +0.90(+6.34%) |
Aug 07, 2023 | 14.76 | 14.95 | 14.10 | 14.20 | 22,252 | -0.40(-2.74%) |
Aug 04, 2023 | 14.57 | 14.75 | 14.29 | 14.60 | 12,433 | +0.17(+1.18%) |
Aug 03, 2023 | 14.50 | 14.76 | 14.36 | 14.43 | 14,765 | -0.21(-1.43%) |
Aug 02, 2023 | 14.40 | 14.73 | 14.38 | 14.64 | 19,382 | +0.25(+1.74%) |
Aug 01, 2023 | 14.00 | 14.53 | 13.94 | 14.39 | 26,568 | +0.37(+2.64%) |
Jul 31, 2023 | 13.90 | 14.40 | 13.76 | 14.02 | 25,303 | +0.10(+0.72%) |
Jul 28, 2023 | 14.23 | 14.23 | 13.84 | 13.92 | 9,139 | -0.30(-2.11%) |
Jul 27, 2023 | 14.12 | 14.22 | 13.80 | 14.22 | 34,811 | +0.10(+0.71%) |
Jul 26, 2023 | 13.94 | 14.12 | 13.79 | 14.12 | 13,949 | +0.06(+0.43%) |
Jul 25, 2023 | 13.79 | 14.17 | 13.77 | 14.06 | 19,212 | +0.16(+1.15%) |
Jul 24, 2023 | 14.09 | 14.14 | 13.90 | 13.90 | 5,829 | -0.03(-0.22%) |
Jul 21, 2023 | 14.10 | 14.25 | 13.79 | 13.93 | 25,557 | -0.07(-0.50%) |
Jul 20, 2023 | 14.35 | 14.35 | 14.00 | 14.00 | 22,205 | -0.32(-2.23%) |
Jul 19, 2023 | 14.04 | 14.34 | 14.04 | 14.32 | 8,789 | +0.22(+1.56%) |
Jul 18, 2023 | 14.05 | 14.16 | 13.88 | 14.10 | 40,416 | +0.16(+1.15%) |
Jul 17, 2023 | 13.96 | 14.12 | 13.94 | 13.94 | 17,217 | +0.06(+0.43%) |
Jul 14, 2023 | 14.04 | 14.07 | 13.88 | 13.88 | 4,874 | -0.26(-1.84%) |
Jul 13, 2023 | 14.01 | 14.19 | 13.98 | 14.14 | 13,741 | +0.14(+1.00%) |
Jul 12, 2023 | 14.02 | 14.16 | 13.96 | 14.00 | 10,001 | +0.05(+0.36%) |
Jul 11, 2023 | 13.96 | 14.04 | 13.88 | 13.95 | 8,774 | -0.15(-1.06%) |
Jul 10, 2023 | 13.91 | 14.15 | 13.91 | 14.10 | 4,638 | +0.15(+1.08%) |
Jul 07, 2023 | 14.03 | 14.16 | 13.93 | 13.95 | 9,979 | -0.05(-0.36%) |
Jul 06, 2023 | 14.05 | 14.20 | 13.90 | 14.00 | 26,568 | -0.12(-0.85%) |
Jul 05, 2023 | 14.13 | 14.34 | 14.12 | 14.12 | 20,857 | -0.11(-0.77%) |
Jul 03, 2023 | 14.13 | 14.30 | 14.13 | 14.23 | 6,113 | -0.05(-0.35%) |
Jun 30, 2023 | 14.30 | 14.34 | 14.10 | 14.28 | 13,211 | +0.04(+0.28%) |
Jun 29, 2023 | 14.35 | 14.42 | 14.15 | 14.24 | 20,298 | +0.24(+1.71%) |
Jun 28, 2023 | 13.79 | 14.10 | 13.76 | 14.00 | 26,506 | +0.33(+2.41%) |
Jun 27, 2023 | 13.49 | 13.97 | 13.32 | 13.67 | 7,619 | +0.14(+1.03%) |
Jun 26, 2023 | 13.99 | 13.99 | 13.33 | 13.53 | 11,293 | -0.07(-0.51%) |
Jun 23, 2023 | 13.63 | 13.90 | 13.60 | 13.60 | 10,577 | -0.24(-1.73%) |
Jun 22, 2023 | 13.93 | 13.96 | 13.76 | 13.84 | 9,021 | -0.06(-0.43%) |
Jun 21, 2023 | 13.85 | 14.01 | 13.55 | 13.90 | 9,371 | +0.16(+1.16%) |
Jun 20, 2023 | 13.57 | 13.94 | 13.48 | 13.74 | 20,163 | +0.36(+2.69%) |
Jun 16, 2023 | 13.62 | 13.67 | 13.35 | 13.38 | 18,207 | -0.18(-1.33%) |
Jun 15, 2023 | 13.87 | 14.05 | 13.41 | 13.56 | 20,671 | -0.33(-2.38%) |
Jun 14, 2023 | 14.10 | 14.25 | 13.88 | 13.89 | 23,667 | -0.08(-0.57%) |
Jun 13, 2023 | 14.20 | 14.37 | 13.91 | 13.97 | 18,990 | -0.18(-1.27%) |
Jun 12, 2023 | 14.10 | 14.24 | 13.23 | 14.15 | 49,393 | +0.16(+1.14%) |
Jun 09, 2023 | 14.29 | 14.43 | 13.91 | 13.99 | 25,002 | -0.20(-1.41%) |
Jun 08, 2023 | 14.04 | 14.40 | 13.68 | 14.19 | 20,158 | +0.25(+1.79%) |
Jun 07, 2023 | 13.79 | 14.14 | 13.79 | 13.94 | 17,358 | +0.07(+0.50%) |
Jun 06, 2023 | 13.80 | 13.94 | 13.46 | 13.87 | 16,668 | +0.04(+0.29%) |
Jun 05, 2023 | 13.58 | 13.83 | 13.47 | 13.83 | 13,368 | +0.36(+2.67%) |
Jun 02, 2023 | 13.45 | 13.62 | 13.42 | 13.47 | 23,541 | +0.07(+0.52%) |
Jun 01, 2023 | 13.26 | 13.40 | 13.06 | 13.40 | 17,522 | +0.15(+1.13%) |
May 31, 2023 | 13.23 | 13.33 | 13.10 | 13.25 | 25,426 | +0.07(+0.53%) |
May 30, 2023 | 13.29 | 13.31 | 13.03 | 13.18 | 15,478 | -0.11(-0.83%) |
May 26, 2023 | 13.00 | 13.29 | 13.00 | 13.29 | 18,610 | +0.29(+2.23%) |
May 25, 2023 | 13.08 | 13.10 | 12.96 | 13.00 | 32,312 | +0.00(+0.00%) |
May 24, 2023 | 12.28 | 13.00 | 12.28 | 13.00 | 12,344 | +0.83(+6.82%) |
May 23, 2023 | 12.88 | 12.88 | 12.14 | 12.17 | 50,963 | -0.53(-4.17%) |
May 22, 2023 | 12.74 | 13.00 | 12.70 | 12.70 | 47,431 | -0.10(-0.78%) |
May 19, 2023 | 12.70 | 12.88 | 12.50 | 12.80 | 30,426 | +0.25(+1.99%) |
May 18, 2023 | 11.01 | 12.55 | 10.88 | 12.55 | 42,284 | +1.40(+12.56%) |
May 17, 2023 | 10.76 | 11.15 | 10.65 | 11.15 | 616,564 | +0.45(+4.21%) |
May 16, 2023 | 10.69 | 10.90 | 10.49 | 10.70 | 16,099 | +0.08(+0.75%) |
May 15, 2023 | 10.77 | 10.98 | 10.62 | 10.62 | 24,030 | -0.06(-0.56%) |
May 12, 2023 | 10.75 | 10.97 | 10.48 | 10.68 | 16,409 | +0.25(+2.40%) |
May 11, 2023 | 10.70 | 10.85 | 10.41 | 10.43 | 19,244 | -0.37(-3.43%) |
May 10, 2023 | 11.00 | 11.13 | 10.51 | 10.80 | 21,570 | +0.14(+1.31%) |
May 09, 2023 | 11.11 | 11.16 | 10.60 | 10.66 | 11,059 | -0.29(-2.65%) |
May 08, 2023 | 10.94 | 11.04 | 10.84 | 10.95 | 7,257 | -0.01(-0.09%) |
May 05, 2023 | 11.11 | 11.28 | 10.96 | 10.96 | 4,357 | -0.13(-1.17%) |
May 04, 2023 | 10.85 | 11.09 | 10.78 | 11.09 | 6,205 | +0.34(+3.16%) |
May 03, 2023 | 10.94 | 11.04 | 10.64 | 10.75 | 9,328 | -0.08(-0.74%) |
May 02, 2023 | 11.30 | 11.30 | 10.67 | 10.83 | 13,709 | -0.42(-3.73%) |
May 01, 2023 | 11.40 | 11.46 | 11.11 | 11.25 | 11,620 | -0.07(-0.62%) |
Apr 28, 2023 | 10.85 | 11.32 | 10.85 | 11.32 | 8,395 | +0.57(+5.30%) |
Apr 27, 2023 | 10.56 | 10.76 | 10.41 | 10.75 | 6,165 | +0.25(+2.38%) |
Apr 26, 2023 | 10.91 | 10.92 | 10.26 | 10.50 | 10,293 | -0.30(-2.78%) |
Apr 25, 2023 | 10.89 | 11.04 | 10.80 | 10.80 | 8,721 | -0.20(-1.82%) |
Apr 24, 2023 | 10.76 | 11.20 | 10.75 | 11.00 | 9,508 | +0.21(+1.95%) |
Apr 21, 2023 | 10.93 | 10.93 | 10.54 | 10.79 | 10,719 | -0.01(-0.09%) |
Apr 20, 2023 | 10.74 | 10.80 | 10.60 | 10.80 | 5,045 | +0.05(+0.47%) |
Apr 19, 2023 | 11.10 | 11.23 | 10.52 | 10.75 | 17,575 | -0.33(-2.98%) |
Apr 18, 2023 | 11.40 | 11.46 | 11.08 | 11.08 | 7,210 | -0.33(-2.89%) |
Apr 17, 2023 | 11.74 | 11.90 | 11.39 | 11.41 | 11,784 | -0.25(-2.14%) |
Apr 14, 2023 | 11.91 | 11.91 | 11.56 | 11.66 | 4,771 | -0.41(-3.40%) |
Apr 13, 2023 | 11.97 | 12.07 | 11.66 | 12.07 | 8,887 | +0.23(+1.94%) |
Apr 12, 2023 | 11.78 | 11.97 | 11.71 | 11.84 | 6,060 | -0.13(-1.09%) |
Apr 11, 2023 | 11.90 | 12.18 | 11.67 | 11.97 | 10,240 | +0.06(+0.50%) |
Apr 10, 2023 | 12.11 | 12.12 | 11.85 | 11.91 | 5,280 | -0.32(-2.62%) |
Apr 06, 2023 | 11.90 | 12.23 | 11.76 | 12.23 | 8,582 | +0.29(+2.43%) |
Apr 05, 2023 | 11.72 | 11.94 | 11.65 | 11.94 | 4,487 | +0.23(+1.96%) |
Apr 04, 2023 | 11.92 | 12.00 | 11.61 | 11.71 | 4,419 | -0.09(-0.76%) |
Apr 03, 2023 | 11.70 | 12.25 | 11.53 | 11.80 | 14,809 | +0.32(+2.79%) |
Mar 31, 2023 | 11.56 | 11.59 | 11.37 | 11.48 | 4,379 | -0.03(-0.26%) |
Mar 30, 2023 | 11.52 | 11.56 | 11.39 | 11.51 | 1,784 | +0.19(+1.68%) |
Mar 29, 2023 | 11.09 | 11.54 | 11.09 | 11.32 | 3,393 | +0.21(+1.89%) |
Mar 28, 2023 | 11.58 | 11.65 | 11.10 | 11.11 | 13,009 | -0.61(-5.20%) |
Mar 27, 2023 | 11.36 | 11.72 | 11.30 | 11.72 | 17,019 | +0.12(+1.03%) |
Mar 24, 2023 | 11.71 | 11.84 | 11.41 | 11.60 | 6,663 | +0.07(+0.61%) |
Mar 23, 2023 | 11.70 | 11.70 | 10.53 | 11.53 | 10,527 | -0.17(-1.45%) |
Mar 22, 2023 | 11.70 | 11.92 | 11.50 | 11.70 | 15,155 | +0.09(+0.78%) |
Mar 21, 2023 | 11.83 | 11.98 | 11.50 | 11.61 | 10,964 | +0.09(+0.78%) |
Mar 20, 2023 | 12.00 | 12.21 | 11.52 | 11.52 | 11,323 | -0.23(-1.96%) |
Mar 17, 2023 | 12.03 | 12.12 | 11.75 | 11.75 | 6,567 | -0.06(-0.51%) |
Mar 16, 2023 | 11.75 | 12.01 | 11.74 | 11.81 | 5,843 | -0.14(-1.17%) |
Mar 15, 2023 | 11.71 | 12.20 | 11.71 | 11.95 | 6,217 | +0.10(+0.84%) |
Mar 14, 2023 | 12.50 | 12.72 | 11.85 | 11.85 | 20,286 | -0.37(-3.03%) |
Mar 13, 2023 | 12.37 | 12.75 | 12.22 | 12.22 | 30,410 | -0.35(-2.78%) |
Mar 10, 2023 | 12.64 | 12.74 | 12.54 | 12.57 | 14,234 | -0.21(-1.64%) |
Mar 09, 2023 | 12.87 | 12.87 | 12.64 | 12.78 | 7,365 | +0.00(+0.00%) |
Mar 08, 2023 | 12.76 | 12.97 | 12.62 | 12.78 | 6,252 | +0.03(+0.24%) |
Mar 07, 2023 | 12.73 | 12.98 | 12.60 | 12.75 | 14,816 | +0.05(+0.39%) |
Mar 06, 2023 | 12.73 | 12.93 | 12.27 | 12.70 | 24,374 | -0.03(-0.24%) |
Mar 03, 2023 | 12.43 | 12.88 | 12.29 | 12.73 | 11,564 | +0.23(+1.84%) |
Mar 02, 2023 | 12.50 | 12.59 | 12.49 | 12.50 | 10,136 | +0.04(+0.32%) |
Mar 01, 2023 | 12.50 | 12.79 | 12.40 | 12.46 | 13,092 | -0.11(-0.88%) |
Feb 28, 2023 | 12.64 | 12.83 | 12.33 | 12.57 | 13,200 | +0.06(+0.48%) |
Feb 27, 2023 | 12.72 | 13.04 | 12.51 | 12.51 | 9,284 | -0.29(-2.27%) |
Feb 24, 2023 | 12.49 | 12.92 | 12.49 | 12.80 | 4,674 | +0.14(+1.11%) |
Feb 23, 2023 | 12.51 | 12.66 | 12.43 | 12.66 | 9,160 | +0.26(+2.10%) |
Feb 22, 2023 | 12.59 | 12.62 | 12.40 | 12.40 | 23,225 | -0.05(-0.40%) |
Feb 21, 2023 | 12.58 | 12.67 | 12.35 | 12.45 | 7,102 | -0.36(-2.81%) |
Feb 17, 2023 | 12.40 | 12.81 | 12.40 | 12.81 | 15,183 | +0.40(+3.22%) |
Feb 16, 2023 | 12.20 | 12.50 | 12.15 | 12.41 | 8,262 | +0.12(+0.98%) |
Feb 15, 2023 | 11.60 | 12.47 | 11.60 | 12.29 | 10,846 | +0.67(+5.77%) |
Feb 14, 2023 | 11.53 | 12.20 | 11.53 | 11.62 | 4,214 | -0.58(-4.75%) |
Feb 13, 2023 | 12.40 | 12.40 | 11.98 | 12.20 | 6,872 | -0.02(-0.16%) |
Feb 10, 2023 | 12.55 | 12.66 | 12.14 | 12.22 | 5,616 | -0.20(-1.61%) |
Feb 09, 2023 | 12.70 | 12.75 | 12.38 | 12.42 | 8,626 | -0.18(-1.43%) |
Feb 08, 2023 | 12.73 | 12.73 | 11.94 | 12.60 | 5,881 | -0.13(-1.02%) |
Feb 07, 2023 | 12.40 | 12.75 | 12.40 | 12.73 | 28,480 | +0.41(+3.33%) |
Feb 06, 2023 | 12.20 | 12.39 | 12.15 | 12.32 | 29,654 | +0.12(+0.98%) |
Feb 03, 2023 | 12.11 | 12.34 | 11.65 | 12.20 | 11,664 | +0.11(+0.91%) |
Feb 02, 2023 | 11.56 | 12.09 | 11.56 | 12.09 | 7,508 | +0.62(+5.41%) |