Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.270 | 8.270 | 7.750 | 8.130 | 1,830 | -0.31(-3.73%) |
Jan 30, 2024 | 8.580 | 8.580 | 8.316 | 8.445 | 5,951 | -0.13(-1.57%) |
Jan 29, 2024 | 8.270 | 8.806 | 8.270 | 8.580 | 3,687 | +0.08(+0.94%) |
Jan 26, 2024 | 8.600 | 8.750 | 8.500 | 8.500 | 12,114 | -0.20(-2.30%) |
Jan 25, 2024 | 8.980 | 8.980 | 8.700 | 8.700 | 1,732 | -0.50(-5.43%) |
Jan 24, 2024 | 9.200 | 9.200 | 9.170 | 9.200 | 16,769 | +0.37(+4.17%) |
Jan 23, 2024 | 8.230 | 8.832 | 8.230 | 8.832 | 161,089 | +0.23(+2.70%) |
Jan 22, 2024 | 8.550 | 8.730 | 8.500 | 8.600 | 144,240 | -0.37(-4.12%) |
Jan 19, 2024 | 8.660 | 9.024 | 8.660 | 8.970 | 47,094 | -0.02(-0.28%) |
Jan 18, 2024 | 8.903 | 8.995 | 8.903 | 8.995 | 927 | +0.09(+1.07%) |
Jan 17, 2024 | 8.750 | 8.922 | 8.610 | 8.900 | 2,980 | -0.44(-4.66%) |
Jan 16, 2024 | 9.434 | 9.434 | 9.180 | 9.335 | 1,493 | -0.45(-4.65%) |
Jan 12, 2024 | 9.880 | 9.882 | 9.653 | 9.790 | 39,771 | +0.11(+1.14%) |
Jan 11, 2024 | 9.600 | 9.680 | 9.372 | 9.680 | 34,204 | +0.48(+5.27%) |
Jan 10, 2024 | 9.150 | 9.400 | 9.150 | 9.195 | 5,018 | +0.30(+3.36%) |
Jan 09, 2024 | 8.670 | 9.220 | 8.670 | 8.896 | 7,175 | -0.68(-7.14%) |
Jan 08, 2024 | 9.726 | 9.810 | 9.580 | 9.580 | 4,085 | +0.02(+0.21%) |
Jan 05, 2024 | 9.560 | 9.560 | 9.560 | 9.560 | 1,246 | -0.28(-2.85%) |
Jan 04, 2024 | 9.850 | 9.850 | 9.840 | 9.840 | 14,234 | -0.14(-1.45%) |
Jan 03, 2024 | 9.850 | 10.04 | 9.742 | 9.985 | 11,265 | -0.22(-2.17%) |
Jan 02, 2024 | 10.33 | 10.33 | 9.950 | 10.21 | 7,927 | -0.13(-1.25%) |
Dec 29, 2023 | 10.07 | 10.55 | 10.07 | 10.34 | 4,284 | -0.16(-1.57%) |
Dec 28, 2023 | 10.22 | 10.50 | 10.22 | 10.50 | 13,885 | +0.45(+4.48%) |
Dec 27, 2023 | 9.530 | 10.05 | 9.530 | 10.05 | 21,576 | +0.23(+2.34%) |
Dec 26, 2023 | 10.10 | 10.10 | 9.630 | 9.820 | 15,964 | -0.11(-1.11%) |
Dec 22, 2023 | 9.900 | 10.01 | 9.698 | 9.930 | 201,335 | -0.60(-5.70%) |
Dec 21, 2023 | 10.27 | 10.63 | 9.900 | 10.53 | 53,210 | +0.59(+5.94%) |
Dec 20, 2023 | 10.07 | 10.15 | 9.822 | 9.940 | 11,639 | -0.41(-3.96%) |
Dec 19, 2023 | 10.34 | 10.38 | 10.07 | 10.35 | 24,487 | -0.11(-1.05%) |
Dec 18, 2023 | 10.34 | 10.66 | 10.34 | 10.46 | 14,692 | -0.39(-3.64%) |
Dec 15, 2023 | 10.86 | 11.13 | 10.57 | 10.86 | 6,276 | +0.28(+2.65%) |
Dec 14, 2023 | 10.65 | 10.65 | 10.57 | 10.57 | 1,806 | +0.30(+2.97%) |
Dec 13, 2023 | 10.29 | 10.60 | 10.27 | 10.27 | 153,442 | -0.39(-3.69%) |
Dec 12, 2023 | 10.60 | 10.81 | 10.60 | 10.66 | 41,609 | -0.08(-0.71%) |
Dec 11, 2023 | 10.61 | 10.77 | 10.56 | 10.74 | 13,801 | -0.26(-2.36%) |
Dec 08, 2023 | 10.82 | 11.00 | 10.82 | 11.00 | 733 | +0.01(+0.05%) |
Dec 07, 2023 | 10.78 | 11.20 | 10.70 | 10.99 | 1,682 | -0.11(-0.95%) |
Dec 06, 2023 | 10.63 | 11.10 | 10.63 | 11.10 | 14,848 | +0.36(+3.33%) |
Dec 05, 2023 | 10.87 | 11.00 | 10.65 | 10.74 | 24,227 | -0.39(-3.52%) |
Dec 04, 2023 | 11.21 | 11.21 | 10.73 | 11.13 | 2,016 | -0.11(-0.94%) |
Dec 01, 2023 | 11.20 | 11.38 | 11.16 | 11.24 | 4,336 | -0.25(-2.22%) |
Nov 30, 2023 | 11.35 | 11.60 | 11.35 | 11.49 | 8,283 | -0.07(-0.56%) |
Nov 29, 2023 | 12.06 | 12.06 | 11.15 | 11.56 | 55,277 | -0.67(-5.45%) |
Nov 28, 2023 | 12.86 | 12.86 | 12.20 | 12.23 | 8,004 | -1.59(-11.51%) |
Nov 27, 2023 | 13.85 | 14.03 | 13.70 | 13.82 | 10,801 | -0.24(-1.70%) |
Nov 24, 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 2,700 | -0.25(-1.71%) |
Nov 22, 2023 | 13.97 | 14.30 | 13.96 | 14.30 | 17,460 | +0.07(+0.46%) |
Nov 21, 2023 | 14.18 | 14.23 | 14.18 | 14.23 | 3,208 | +0.32(+2.33%) |
Nov 20, 2023 | 13.55 | 14.40 | 13.55 | 13.91 | 3,602 | +0.09(+0.65%) |
Nov 17, 2023 | 14.08 | 14.08 | 13.78 | 13.82 | 5,345 | -0.20(-1.43%) |
Nov 16, 2023 | 13.78 | 14.30 | 13.78 | 14.02 | 9,505 | -0.17(-1.20%) |
Nov 15, 2023 | 14.86 | 14.95 | 14.15 | 14.19 | 1,690 | -0.33(-2.27%) |
Nov 14, 2023 | 13.78 | 14.52 | 13.78 | 14.52 | 7,100 | +0.21(+1.50%) |
Nov 13, 2023 | 13.78 | 14.64 | 13.78 | 14.30 | 3,043 | +0.53(+3.81%) |
Nov 10, 2023 | 13.64 | 14.19 | 13.64 | 13.78 | 2,319 | -0.66(-4.56%) |
Nov 09, 2023 | 14.72 | 14.72 | 14.44 | 14.44 | 586 | -0.06(-0.44%) |
Nov 08, 2023 | 14.30 | 14.69 | 14.30 | 14.50 | 1,910 | -0.32(-2.19%) |
Nov 07, 2023 | 14.70 | 14.95 | 14.70 | 14.83 | 684 | -0.37(-2.43%) |
Nov 06, 2023 | 14.42 | 15.20 | 14.42 | 15.20 | 6,309 | +1.35(+9.72%) |
Nov 03, 2023 | 13.85 | 13.85 | 13.79 | 13.85 | 512 | -0.04(-0.29%) |
Nov 02, 2023 | 14.03 | 14.05 | 13.89 | 13.89 | 102,845 | +0.08(+0.60%) |
Nov 01, 2023 | 13.58 | 13.81 | 13.58 | 13.81 | 82,665 | -0.34(-2.42%) |
Oct 31, 2023 | 14.14 | 14.27 | 14.14 | 14.15 | 4,628 | -0.23(-1.60%) |
Oct 30, 2023 | 14.79 | 14.79 | 14.38 | 14.38 | 1,254 | +0.18(+1.27%) |
Oct 27, 2023 | 14.35 | 14.35 | 14.20 | 14.20 | 4,362 | -0.18(-1.25%) |
Oct 26, 2023 | 14.11 | 14.38 | 14.10 | 14.38 | 2,902 | +0.25(+1.74%) |
Oct 25, 2023 | 14.40 | 14.40 | 14.13 | 14.13 | 32,191 | -0.30(-2.09%) |
Oct 24, 2023 | 14.15 | 14.50 | 14.15 | 14.44 | 10,808 | +0.84(+6.14%) |
Oct 23, 2023 | 13.26 | 13.79 | 13.26 | 13.60 | 1,054 | +0.15(+1.12%) |
Oct 20, 2023 | 13.44 | 13.45 | 13.44 | 13.45 | 937 | -0.76(-5.36%) |
Oct 19, 2023 | 14.61 | 14.61 | 14.21 | 14.21 | 824 | +0.01(+0.08%) |
Oct 18, 2023 | 14.40 | 14.40 | 14.20 | 14.20 | 1,115 | -0.50(-3.40%) |
Oct 17, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 283 | -0.14(-0.96%) |
Oct 16, 2023 | 14.70 | 14.84 | 14.60 | 14.84 | 4,383 | +0.46(+3.21%) |
Oct 13, 2023 | 14.54 | 14.72 | 14.38 | 14.38 | 2,413 | -0.24(-1.64%) |
Oct 12, 2023 | 15.38 | 15.38 | 14.58 | 14.62 | 10,330 | -0.18(-1.22%) |
Oct 11, 2023 | 14.74 | 15.16 | 14.74 | 14.80 | 2,212 | +0.14(+0.95%) |
Oct 10, 2023 | 14.27 | 14.66 | 14.27 | 14.66 | 2,411 | +0.71(+5.05%) |
Oct 09, 2023 | 14.14 | 14.14 | 13.52 | 13.96 | 1,174 | -0.14(-1.03%) |
Oct 06, 2023 | 14.10 | 14.10 | 13.59 | 14.10 | 5,987 | +0.54(+3.98%) |
Oct 05, 2023 | 13.55 | 13.56 | 13.55 | 13.56 | 1,426 | -0.37(-2.64%) |
Oct 03, 2023 | 13.93 | 220 | -0.68(-4.64%) | |||
Oct 02, 2023 | 14.50 | 14.61 | 14.25 | 14.61 | 1,644 | +0.36(+2.49%) |
Sep 29, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 332 | +0.04(+0.25%) |
Sep 28, 2023 | 14.00 | 14.21 | 14.00 | 14.21 | 16,406 | -0.19(-1.28%) |
Sep 27, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 738 | -0.26(-1.79%) |
Sep 26, 2023 | 14.66 | 14.66 | 14.66 | 14.66 | 7,817 | -0.71(-4.64%) |
Sep 22, 2023 | 15.38 | 208 | +0.28(+1.83%) | |||
Sep 21, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 48,617 | -0.22(-1.47%) |
Sep 20, 2023 | 14.95 | 15.32 | 14.95 | 15.32 | 14,654 | +0.18(+1.22%) |
Sep 19, 2023 | 15.28 | 15.28 | 15.14 | 15.14 | 11,491 | -0.36(-2.32%) |
Sep 18, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 11,857 | -0.16(-1.02%) |
Sep 15, 2023 | 15.29 | 15.80 | 15.29 | 15.66 | 13,852 | -0.10(-0.63%) |
Sep 14, 2023 | 15.55 | 15.76 | 15.55 | 15.76 | 10,813 | +0.02(+0.10%) |
Sep 13, 2023 | 15.70 | 15.74 | 15.70 | 15.74 | 10,675 | -0.14(-0.88%) |
Sep 12, 2023 | 15.58 | 15.88 | 15.58 | 15.88 | 12,772 | -0.17(-1.06%) |
Sep 11, 2023 | 15.48 | 16.05 | 15.48 | 16.05 | 22,283 | +0.36(+2.26%) |
Sep 08, 2023 | 15.60 | 15.72 | 15.60 | 15.70 | 1,059 | -0.41(-2.51%) |
Sep 06, 2023 | 16.11 | 11,188 | -0.59(-3.56%) | |||
Sep 05, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 21,483 | -0.11(-0.65%) |
Sep 01, 2023 | 17.02 | 17.12 | 16.81 | 16.81 | 672 | +0.81(+5.06%) |
Aug 31, 2023 | 15.98 | 16.38 | 15.98 | 16.00 | 11,400 | -1.00(-5.88%) |
Aug 30, 2023 | 16.87 | 17.03 | 16.84 | 17.00 | 13,666 | -0.70(-3.95%) |
Aug 29, 2023 | 17.50 | 17.78 | 17.03 | 17.70 | 332,424 | +0.59(+3.45%) |
Aug 28, 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 10,650 | +0.24(+1.42%) |
Aug 25, 2023 | 16.87 | 16.87 | 16.53 | 16.87 | 11,476 | -0.93(-5.22%) |
Aug 24, 2023 | 17.65 | 17.89 | 17.50 | 17.80 | 49,689 | +1.10(+6.59%) |
Aug 23, 2023 | 16.01 | 16.81 | 16.01 | 16.70 | 18,923 | +0.25(+1.55%) |
Aug 22, 2023 | 16.15 | 16.45 | 16.10 | 16.45 | 19,246 | +0.50(+3.14%) |
Aug 21, 2023 | 16.36 | 16.37 | 15.95 | 15.95 | 1,960 | -0.30(-1.88%) |
Aug 18, 2023 | 15.97 | 16.40 | 15.97 | 16.25 | 1,622 | -0.59(-3.52%) |
Aug 17, 2023 | 16.65 | 16.84 | 16.65 | 16.84 | 2,394 | +0.19(+1.15%) |
Aug 16, 2023 | 16.64 | 16.65 | 16.64 | 16.65 | 59,514 | -0.35(-2.03%) |
Aug 15, 2023 | 16.77 | 17.00 | 16.74 | 17.00 | 1,135 | -0.05(-0.32%) |
Aug 14, 2023 | 17.16 | 17.16 | 16.89 | 17.05 | 3,243 | +0.01(+0.06%) |
Aug 11, 2023 | 17.92 | 17.92 | 17.04 | 17.04 | 1,085 | -0.51(-2.91%) |
Aug 10, 2023 | 17.56 | 18.35 | 17.55 | 17.55 | 2,519 | -0.38(-2.13%) |
Aug 09, 2023 | 18.00 | 18.00 | 17.86 | 17.93 | 13,411 | -0.07(-0.38%) |
Aug 08, 2023 | 18.24 | 18.25 | 17.45 | 18.00 | 8,259 | -0.19(-1.06%) |
Aug 07, 2023 | 18.48 | 18.48 | 18.19 | 18.19 | 1,331 | -0.01(-0.04%) |
Aug 04, 2023 | 18.46 | 18.60 | 18.20 | 18.20 | 3,170 | +0.13(+0.72%) |
Aug 03, 2023 | 18.00 | 18.10 | 18.00 | 18.07 | 936 | +0.62(+3.55%) |
Aug 02, 2023 | 17.68 | 17.75 | 17.45 | 17.45 | 17,969 | -1.15(-6.18%) |
Aug 01, 2023 | 18.11 | 18.60 | 17.99 | 18.60 | 2,318 | -0.03(-0.16%) |
Jul 31, 2023 | 18.29 | 18.63 | 18.29 | 18.63 | 662 | +0.63(+3.50%) |
Jul 28, 2023 | 18.41 | 18.75 | 18.00 | 18.00 | 3,408 | +0.61(+3.48%) |
Jul 27, 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 379 | -0.13(-0.72%) |
Jul 26, 2023 | 17.29 | 17.69 | 17.29 | 17.52 | 2,183 | +0.37(+2.16%) |
Jul 25, 2023 | 17.10 | 17.57 | 17.00 | 17.15 | 2,835 | +0.46(+2.76%) |
Jul 24, 2023 | 16.10 | 17.00 | 16.10 | 16.69 | 9,567 | +0.33(+2.04%) |
Jul 21, 2023 | 15.83 | 16.38 | 15.83 | 16.36 | 6,202 | +0.36(+2.22%) |
Jul 20, 2023 | 16.69 | 16.69 | 16.00 | 16.00 | 2,786 | -0.35(-2.14%) |
Jul 19, 2023 | 16.15 | 16.55 | 16.15 | 16.35 | 5,228 | +0.14(+0.86%) |
Jul 18, 2023 | 16.25 | 16.25 | 16.21 | 16.21 | 522 | -0.20(-1.25%) |
Jul 17, 2023 | 17.15 | 17.15 | 16.09 | 16.41 | 8,938 | -0.20(-1.17%) |
Jul 14, 2023 | 16.61 | 17.07 | 16.61 | 16.61 | 28,660 | -0.73(-4.24%) |
Jul 13, 2023 | 17.12 | 17.34 | 17.12 | 17.34 | 5,327 | +0.45(+2.63%) |
Jul 12, 2023 | 16.15 | 17.00 | 16.13 | 16.90 | 21,961 | +1.33(+8.54%) |
Jul 11, 2023 | 15.59 | 15.59 | 15.33 | 15.57 | 14,611 | +0.38(+2.50%) |
Jul 10, 2023 | 15.71 | 15.71 | 15.19 | 15.19 | 1,418 | -0.02(-0.13%) |
Jul 07, 2023 | 15.00 | 15.76 | 15.00 | 15.21 | 2,435 | -0.06(-0.43%) |
Jul 06, 2023 | 14.85 | 15.30 | 14.85 | 15.28 | 19,186 | -0.54(-3.41%) |
Jul 05, 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 666 | -0.29(-1.83%) |
Jul 03, 2023 | 15.96 | 16.11 | 15.96 | 16.11 | 10,885 | +0.37(+2.32%) |
Jun 30, 2023 | 15.85 | 15.85 | 15.74 | 15.74 | 717 | -0.08(-0.47%) |
Jun 29, 2023 | 15.73 | 15.82 | 15.57 | 15.82 | 805 | -0.32(-1.95%) |
Jun 28, 2023 | 16.14 | 16.14 | 15.92 | 16.14 | 448 | +0.04(+0.22%) |
Jun 27, 2023 | 15.77 | 16.20 | 15.77 | 16.10 | 1,318 | +0.54(+3.47%) |
Jun 26, 2023 | 15.75 | 15.75 | 15.56 | 15.56 | 7,032 | -0.54(-3.35%) |
Jun 22, 2023 | 16.10 | 93 | -0.10(-0.62%) | |||
Jun 21, 2023 | 16.37 | 16.37 | 16.20 | 16.20 | 4,007 | -0.15(-0.92%) |
Jun 20, 2023 | 16.67 | 16.67 | 16.35 | 16.35 | 1,120 | -1.01(-5.82%) |
Jun 16, 2023 | 17.40 | 17.40 | 17.35 | 17.36 | 1,609 | -0.21(-1.20%) |
Jun 15, 2023 | 17.26 | 17.64 | 17.26 | 17.57 | 33,913 | +0.93(+5.59%) |
Jun 14, 2023 | 16.38 | 16.72 | 16.38 | 16.64 | 1,601 | +0.37(+2.24%) |
Jun 13, 2023 | 16.07 | 16.29 | 16.07 | 16.27 | 1,414 | -0.09(-0.55%) |
Jun 12, 2023 | 16.37 | 16.47 | 16.18 | 16.36 | 2,758 | +0.08(+0.52%) |
Jun 09, 2023 | 16.28 | 16.50 | 16.28 | 16.28 | 2,594 | +0.59(+3.77%) |
Jun 08, 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 319 | +0.23(+1.47%) |
Jun 07, 2023 | 15.28 | 15.70 | 15.28 | 15.46 | 4,397 | -0.19(-1.25%) |
Jun 06, 2023 | 15.98 | 15.98 | 15.41 | 15.65 | 23,372 | +0.32(+2.12%) |
Jun 05, 2023 | 15.61 | 15.61 | 15.33 | 15.33 | 8,834 | -0.28(-1.79%) |
Jun 02, 2023 | 15.70 | 15.72 | 15.61 | 15.61 | 24,340 | +0.73(+4.91%) |
Jun 01, 2023 | 14.60 | 14.88 | 14.50 | 14.88 | 23,399 | +0.99(+7.09%) |
May 31, 2023 | 13.77 | 14.25 | 13.76 | 13.89 | 19,460 | -0.62(-4.24%) |
May 30, 2023 | 14.94 | 14.94 | 14.42 | 14.51 | 3,642 | -1.30(-8.22%) |
May 26, 2023 | 15.64 | 16.20 | 15.64 | 15.81 | 1,583 | -0.42(-2.56%) |
May 25, 2023 | 16.55 | 16.65 | 16.14 | 16.23 | 19,025 | -0.14(-0.84%) |
May 24, 2023 | 16.41 | 16.66 | 16.36 | 16.36 | 5,325 | -0.30(-1.79%) |
May 23, 2023 | 16.63 | 16.79 | 16.63 | 16.66 | 21,536 | -0.57(-3.31%) |
May 22, 2023 | 16.77 | 17.23 | 16.77 | 17.23 | 2,212 | +0.75(+4.52%) |
May 19, 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 458 | -0.14(-0.87%) |
May 18, 2023 | 17.02 | 17.02 | 16.63 | 16.63 | 4,596 | -0.44(-2.55%) |
May 17, 2023 | 16.36 | 17.11 | 16.36 | 17.07 | 4,011 | -0.38(-2.18%) |
May 16, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 1,822 | -0.00(-0.03%) |
May 15, 2023 | 17.30 | 17.71 | 17.30 | 17.45 | 2,557 | +0.65(+3.90%) |
May 12, 2023 | 16.51 | 16.80 | 16.51 | 16.80 | 603 | +0.15(+0.87%) |
May 11, 2023 | 16.51 | 16.77 | 16.29 | 16.65 | 119,518 | +0.15(+0.91%) |
May 10, 2023 | 16.50 | 16.58 | 16.50 | 16.50 | 1,046 | +0.17(+1.04%) |
May 09, 2023 | 16.46 | 16.59 | 16.28 | 16.33 | 5,282 | -0.67(-3.94%) |
May 08, 2023 | 17.03 | 17.03 | 17.00 | 17.00 | 527 | -0.30(-1.73%) |
May 05, 2023 | 17.25 | 17.50 | 17.09 | 17.30 | 8,863 | +0.63(+3.78%) |
May 04, 2023 | 16.87 | 17.09 | 16.37 | 16.67 | 6,877 | +0.04(+0.21%) |
May 03, 2023 | 16.50 | 16.75 | 16.50 | 16.64 | 114,339 | +0.20(+1.19%) |
May 02, 2023 | 16.28 | 16.80 | 16.28 | 16.44 | 10,539 | -0.30(-1.80%) |
May 01, 2023 | 16.78 | 17.00 | 16.74 | 16.74 | 1,793 | -0.27(-1.60%) |
Apr 28, 2023 | 17.02 | 17.02 | 17.02 | 17.02 | 617 | +0.02(+0.09%) |
Apr 27, 2023 | 17.07 | 17.07 | 17.00 | 17.00 | 6,559 | -0.06(-0.35%) |
Apr 26, 2023 | 17.03 | 17.06 | 16.77 | 17.06 | 4,731 | +0.56(+3.39%) |
Apr 25, 2023 | 16.31 | 16.73 | 16.31 | 16.50 | 1,899 | -0.87(-5.01%) |
Apr 24, 2023 | 17.46 | 17.46 | 17.37 | 17.37 | 8,403 | -0.04(-0.26%) |
Apr 21, 2023 | 17.46 | 17.48 | 17.25 | 17.41 | 4,066 | -0.25(-1.39%) |
Apr 20, 2023 | 17.50 | 18.00 | 17.50 | 17.66 | 23,296 | +0.48(+2.82%) |
Apr 19, 2023 | 17.20 | 17.20 | 17.18 | 17.18 | 697 | -0.04(-0.20%) |
Apr 18, 2023 | 17.38 | 17.38 | 17.10 | 17.21 | 2,725 | +0.10(+0.58%) |
Apr 17, 2023 | 16.68 | 17.20 | 16.68 | 17.11 | 3,826 | +0.88(+5.39%) |
Apr 14, 2023 | 16.15 | 16.34 | 16.15 | 16.23 | 2,797 | -0.57(-3.36%) |
Apr 13, 2023 | 16.25 | 16.80 | 16.25 | 16.80 | 12,093 | +0.56(+3.45%) |
Apr 12, 2023 | 16.80 | 16.80 | 16.21 | 16.24 | 9,484 | -1.12(-6.48%) |
Apr 11, 2023 | 16.78 | 17.36 | 16.78 | 17.36 | 978 | +0.29(+1.70%) |
Apr 10, 2023 | 17.11 | 17.11 | 16.87 | 17.07 | 6,534 | -0.02(-0.12%) |
Apr 06, 2023 | 16.65 | 17.36 | 16.65 | 17.09 | 24,634 | +0.23(+1.36%) |
Apr 05, 2023 | 17.00 | 17.23 | 16.86 | 16.86 | 7,303 | -0.24(-1.37%) |
Apr 04, 2023 | 16.88 | 17.10 | 16.88 | 17.10 | 64,658 | -0.65(-3.66%) |
Apr 03, 2023 | 17.36 | 17.82 | 17.36 | 17.75 | 4,480 | -0.12(-0.69%) |
Mar 31, 2023 | 18.07 | 18.22 | 17.86 | 17.87 | 2,879 | -0.58(-3.13%) |
Mar 30, 2023 | 18.50 | 18.60 | 18.00 | 18.45 | 16,997 | +0.97(+5.55%) |
Mar 29, 2023 | 17.76 | 17.87 | 17.48 | 17.48 | 57,092 | -0.16(-0.88%) |
Mar 28, 2023 | 17.34 | 17.64 | 17.34 | 17.64 | 77,763 | +0.75(+4.42%) |
Mar 27, 2023 | 16.60 | 16.89 | 16.60 | 16.89 | 6,602 | -1.11(-6.18%) |
Mar 24, 2023 | 17.59 | 18.99 | 17.59 | 18.00 | 5,325 | +0.08(+0.45%) |
Mar 23, 2023 | 18.10 | 18.20 | 17.81 | 17.92 | 6,715 | +1.53(+9.33%) |
Mar 22, 2023 | 16.61 | 16.61 | 16.39 | 16.39 | 2,270 | -0.25(-1.50%) |
Mar 21, 2023 | 16.75 | 16.75 | 16.61 | 16.64 | 10,753 | +0.23(+1.40%) |
Mar 20, 2023 | 16.36 | 16.41 | 16.36 | 16.41 | 1,442 | +0.24(+1.48%) |
Mar 17, 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 349 | +0.17(+1.06%) |
Mar 16, 2023 | 16.00 | 16.06 | 16.00 | 16.00 | 9,238 | -0.14(-0.84%) |
Mar 14, 2023 | 16.14 | 175 | -0.26(-1.59%) | |||
Mar 13, 2023 | 16.12 | 16.40 | 15.96 | 16.40 | 1,654 | +0.40(+2.48%) |
Mar 10, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 655 | +0.00(+0.00%) |
Mar 09, 2023 | 16.17 | 16.50 | 15.90 | 16.00 | 2,917 | -0.70(-4.19%) |
Mar 08, 2023 | 16.75 | 16.96 | 16.70 | 16.70 | 7,299 | -0.60(-3.47%) |
Mar 07, 2023 | 17.27 | 17.30 | 17.27 | 17.30 | 16,153 | -0.82(-4.53%) |
Mar 06, 2023 | 18.28 | 18.30 | 18.12 | 18.12 | 3,096 | -0.01(-0.06%) |
Mar 03, 2023 | 18.14 | 18.14 | 18.00 | 18.13 | 7,558 | -0.18(-0.98%) |
Mar 02, 2023 | 18.16 | 18.40 | 18.00 | 18.31 | 926 | +0.49(+2.75%) |
Mar 01, 2023 | 17.95 | 18.00 | 17.82 | 17.82 | 8,299 | +0.42(+2.41%) |
Feb 28, 2023 | 17.25 | 17.63 | 17.25 | 17.40 | 1,503 | +0.62(+3.69%) |
Feb 24, 2023 | 16.78 | 10 | -1.04(-5.84%) | |||
Feb 23, 2023 | 17.43 | 17.94 | 17.43 | 17.82 | 6,640 | +0.08(+0.45%) |
Feb 22, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 258 | -0.01(-0.04%) |
Feb 21, 2023 | 17.99 | 17.99 | 17.62 | 17.75 | 44,132 | -0.74(-4.02%) |
Feb 17, 2023 | 18.49 | 18.49 | 18.35 | 18.49 | 675 | -0.57(-2.99%) |
Feb 16, 2023 | 18.70 | 19.06 | 18.70 | 19.06 | 2,776 | +0.45(+2.41%) |
Feb 14, 2023 | 18.61 | 55 | -0.58(-3.01%) | |||
Feb 13, 2023 | 18.78 | 19.19 | 18.78 | 19.19 | 14,327 | +0.58(+3.12%) |
Feb 10, 2023 | 19.01 | 19.01 | 18.61 | 18.61 | 1,583 | -0.72(-3.72%) |
Feb 09, 2023 | 19.22 | 19.33 | 19.22 | 19.33 | 19,254 | +0.23(+1.20%) |
Feb 08, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 643,637 | -1.57(-7.60%) |
Feb 07, 2023 | 20.62 | 20.67 | 20.62 | 20.67 | 265 | -0.04(-0.22%) |
Feb 06, 2023 | 20.63 | 20.71 | 20.50 | 20.71 | 20,018 | -0.73(-3.43%) |
Feb 03, 2023 | 21.91 | 21.91 | 21.45 | 21.45 | 843 | -1.25(-5.51%) |
Feb 02, 2023 | 22.39 | 22.70 | 22.09 | 22.70 | 674,954 | -0.30(-1.30%) |