Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.74 | 19.74 | 19.00 | 19.14 | 618,962 | -0.58(-2.94%) |
Dec 28, 2023 | 19.68 | 19.81 | 19.24 | 19.72 | 761,795 | -0.06(-0.30%) |
Dec 27, 2023 | 20.38 | 20.50 | 19.67 | 19.78 | 437,568 | -0.59(-2.90%) |
Dec 26, 2023 | 20.54 | 20.83 | 20.19 | 20.37 | 520,863 | +0.07(+0.34%) |
Dec 22, 2023 | 20.74 | 20.95 | 20.21 | 20.30 | 593,907 | -0.15(-0.73%) |
Dec 21, 2023 | 19.72 | 20.58 | 19.51 | 20.45 | 605,913 | +0.13(+0.64%) |
Dec 20, 2023 | 21.23 | 21.42 | 20.28 | 20.32 | 746,753 | -1.00(-4.69%) |
Dec 19, 2023 | 20.36 | 21.34 | 20.09 | 21.32 | 642,322 | +0.87(+4.25%) |
Dec 18, 2023 | 20.89 | 20.89 | 20.27 | 20.45 | 440,952 | -0.29(-1.40%) |
Dec 15, 2023 | 21.48 | 21.60 | 20.19 | 20.74 | 3,058,489 | -0.51(-2.40%) |
Dec 14, 2023 | 21.40 | 22.16 | 20.98 | 21.25 | 856,548 | +0.37(+1.77%) |
Dec 13, 2023 | 19.68 | 20.92 | 19.23 | 20.88 | 950,310 | +1.83(+9.61%) |
Dec 12, 2023 | 19.12 | 19.34 | 18.76 | 19.05 | 581,930 | +0.00(+0.00%) |
Dec 11, 2023 | 18.41 | 19.07 | 17.80 | 19.05 | 752,112 | +0.53(+2.86%) |
Dec 08, 2023 | 18.23 | 19.02 | 17.86 | 18.52 | 464,777 | +0.12(+0.65%) |
Dec 07, 2023 | 17.98 | 18.44 | 17.80 | 18.40 | 563,769 | +0.42(+2.34%) |
Dec 06, 2023 | 18.40 | 18.57 | 17.95 | 17.98 | 470,480 | -0.31(-1.69%) |
Dec 05, 2023 | 18.37 | 18.62 | 18.10 | 18.29 | 499,799 | -0.32(-1.72%) |
Dec 04, 2023 | 18.78 | 19.03 | 18.32 | 18.61 | 696,775 | -0.62(-3.22%) |
Dec 01, 2023 | 19.16 | 19.29 | 18.61 | 19.23 | 571,733 | +0.14(+0.73%) |
Nov 30, 2023 | 19.55 | 19.67 | 18.98 | 19.09 | 524,776 | -0.15(-0.78%) |
Nov 29, 2023 | 18.80 | 19.88 | 18.80 | 19.24 | 744,028 | +0.56(+3.00%) |
Nov 28, 2023 | 18.00 | 18.95 | 17.77 | 18.68 | 734,463 | +0.67(+3.72%) |
Nov 27, 2023 | 17.92 | 18.18 | 17.53 | 18.01 | 732,225 | -0.01(-0.06%) |
Nov 24, 2023 | 17.73 | 18.04 | 17.52 | 18.02 | 204,464 | +0.32(+1.81%) |
Nov 22, 2023 | 17.76 | 17.89 | 17.54 | 17.70 | 493,593 | +0.22(+1.26%) |
Nov 21, 2023 | 17.82 | 17.99 | 17.46 | 17.48 | 494,254 | -0.58(-3.21%) |
Nov 20, 2023 | 18.00 | 18.28 | 17.71 | 18.06 | 501,313 | +0.19(+1.06%) |
Nov 17, 2023 | 17.43 | 17.89 | 16.80 | 17.87 | 867,835 | +0.66(+3.83%) |
Nov 16, 2023 | 17.40 | 17.57 | 16.79 | 17.21 | 622,040 | -0.21(-1.21%) |
Nov 15, 2023 | 16.61 | 17.76 | 16.61 | 17.42 | 582,691 | +0.61(+3.63%) |
Nov 14, 2023 | 17.07 | 17.31 | 16.63 | 16.81 | 969,691 | +0.32(+1.94%) |
Nov 13, 2023 | 16.34 | 16.68 | 16.10 | 16.49 | 1,009,388 | +0.04(+0.24%) |
Nov 10, 2023 | 16.27 | 16.73 | 15.99 | 16.45 | 1,133,845 | +0.16(+0.98%) |
Nov 09, 2023 | 16.88 | 17.06 | 16.16 | 16.29 | 2,202,804 | -1.60(-8.94%) |
Nov 08, 2023 | 17.77 | 18.76 | 17.73 | 17.89 | 665,177 | +0.13(+0.73%) |
Nov 07, 2023 | 17.12 | 19.36 | 16.40 | 17.76 | 921,901 | +1.42(+8.69%) |
Nov 06, 2023 | 16.32 | 16.86 | 16.21 | 16.34 | 730,194 | -0.68(-4.00%) |
Nov 03, 2023 | 16.42 | 17.24 | 16.20 | 17.02 | 852,424 | +1.04(+6.51%) |
Nov 02, 2023 | 15.98 | 16.33 | 15.79 | 15.98 | 537,305 | +0.24(+1.52%) |
Nov 01, 2023 | 15.55 | 16.06 | 15.03 | 15.74 | 765,348 | +0.16(+1.03%) |
Oct 31, 2023 | 14.52 | 15.73 | 14.50 | 15.58 | 735,710 | +1.10(+7.60%) |
Oct 30, 2023 | 14.09 | 14.65 | 13.82 | 14.48 | 635,567 | +0.57(+4.10%) |
Oct 27, 2023 | 14.19 | 14.19 | 13.82 | 13.91 | 585,700 | -0.30(-2.11%) |
Oct 26, 2023 | 14.80 | 14.92 | 14.13 | 14.21 | 574,193 | -0.48(-3.27%) |
Oct 25, 2023 | 15.52 | 15.52 | 14.69 | 14.69 | 434,997 | -0.91(-5.83%) |
Oct 24, 2023 | 15.41 | 15.65 | 15.30 | 15.60 | 438,579 | +0.31(+2.03%) |
Oct 23, 2023 | 14.96 | 15.37 | 14.79 | 15.29 | 547,891 | +0.22(+1.46%) |
Oct 20, 2023 | 14.72 | 15.18 | 14.54 | 15.07 | 486,955 | +0.41(+2.80%) |
Oct 19, 2023 | 14.99 | 15.04 | 14.52 | 14.66 | 570,893 | -0.40(-2.66%) |
Oct 18, 2023 | 14.76 | 15.12 | 14.58 | 15.06 | 468,018 | +0.15(+1.01%) |
Oct 17, 2023 | 14.72 | 15.14 | 14.70 | 14.91 | 366,049 | -0.01(-0.07%) |
Oct 16, 2023 | 14.55 | 15.17 | 14.26 | 14.92 | 394,319 | +0.38(+2.61%) |
Oct 13, 2023 | 14.62 | 14.76 | 14.47 | 14.54 | 444,052 | -0.07(-0.48%) |
Oct 12, 2023 | 15.27 | 15.28 | 14.55 | 14.61 | 498,164 | -0.66(-4.32%) |
Oct 11, 2023 | 15.77 | 16.05 | 15.12 | 15.27 | 420,474 | -0.05(-0.33%) |
Oct 10, 2023 | 15.04 | 15.43 | 14.66 | 15.32 | 302,954 | +0.31(+2.07%) |
Oct 09, 2023 | 15.12 | 15.32 | 14.70 | 15.01 | 472,658 | -0.24(-1.57%) |
Oct 06, 2023 | 15.34 | 16.02 | 15.05 | 15.25 | 296,759 | -0.24(-1.55%) |
Oct 05, 2023 | 15.59 | 16.29 | 15.01 | 15.49 | 538,052 | -0.17(-1.09%) |
Oct 04, 2023 | 15.25 | 15.69 | 15.23 | 15.66 | 584,988 | +0.21(+1.36%) |
Oct 03, 2023 | 15.43 | 15.83 | 15.29 | 15.45 | 735,929 | -0.06(-0.39%) |
Oct 02, 2023 | 15.97 | 16.01 | 15.17 | 15.51 | 606,583 | -0.53(-3.30%) |
Sep 29, 2023 | 16.97 | 17.14 | 15.66 | 16.04 | 1,143,370 | -0.75(-4.47%) |
Sep 28, 2023 | 16.26 | 16.91 | 16.07 | 16.79 | 883,428 | +0.52(+3.20%) |
Sep 27, 2023 | 15.99 | 16.54 | 15.97 | 16.27 | 542,155 | +0.28(+1.75%) |
Sep 26, 2023 | 16.69 | 16.78 | 15.99 | 15.99 | 492,560 | -0.71(-4.25%) |
Sep 25, 2023 | 16.56 | 16.81 | 16.60 | 16.70 | 519,614 | +0.09(+0.54%) |
Sep 22, 2023 | 16.78 | 16.80 | 16.42 | 16.61 | 541,969 | -0.16(-0.95%) |
Sep 21, 2023 | 16.82 | 16.92 | 16.55 | 16.77 | 471,102 | -0.23(-1.35%) |
Sep 20, 2023 | 17.40 | 17.60 | 16.99 | 17.00 | 692,794 | -0.36(-2.07%) |
Sep 19, 2023 | 17.02 | 17.41 | 16.61 | 17.36 | 788,345 | +0.33(+1.94%) |
Sep 18, 2023 | 16.67 | 17.21 | 16.53 | 17.03 | 708,336 | +0.42(+2.53%) |
Sep 15, 2023 | 16.56 | 17.02 | 16.39 | 16.61 | 1,597,576 | +0.07(+0.42%) |
Sep 14, 2023 | 16.10 | 16.61 | 16.00 | 16.54 | 648,813 | +0.54(+3.37%) |
Sep 13, 2023 | 16.34 | 16.66 | 16.00 | 16.00 | 533,548 | -0.32(-1.96%) |
Sep 12, 2023 | 16.28 | 16.47 | 16.04 | 16.32 | 300,065 | +0.01(+0.06%) |
Sep 11, 2023 | 16.10 | 16.56 | 15.51 | 16.31 | 640,863 | +0.32(+2.00%) |
Sep 08, 2023 | 16.53 | 16.53 | 15.14 | 15.99 | 809,448 | -0.49(-2.97%) |
Sep 07, 2023 | 17.05 | 17.05 | 16.46 | 16.48 | 417,780 | -0.68(-3.96%) |
Sep 06, 2023 | 17.34 | 17.34 | 16.95 | 17.16 | 313,408 | -0.06(-0.35%) |
Sep 05, 2023 | 17.82 | 17.87 | 17.04 | 17.22 | 473,001 | -0.80(-4.44%) |
Sep 01, 2023 | 18.07 | 18.32 | 17.78 | 18.02 | 301,854 | +0.17(+0.95%) |
Aug 31, 2023 | 18.18 | 18.34 | 17.83 | 17.85 | 456,609 | -0.37(-2.03%) |
Aug 30, 2023 | 17.78 | 18.27 | 17.74 | 18.22 | 342,522 | +0.35(+1.96%) |
Aug 29, 2023 | 17.58 | 18.14 | 17.49 | 17.87 | 395,943 | +0.30(+1.71%) |
Aug 28, 2023 | 17.71 | 17.99 | 17.38 | 17.57 | 272,738 | -0.13(-0.73%) |
Aug 25, 2023 | 17.63 | 17.91 | 17.34 | 17.70 | 297,229 | +0.16(+0.91%) |
Aug 24, 2023 | 18.13 | 18.13 | 17.30 | 17.54 | 521,666 | -0.58(-3.20%) |
Aug 23, 2023 | 17.50 | 18.17 | 17.32 | 18.12 | 428,512 | +0.75(+4.32%) |
Aug 22, 2023 | 17.80 | 17.93 | 17.12 | 17.37 | 299,146 | -0.37(-2.09%) |
Aug 21, 2023 | 17.15 | 17.76 | 17.03 | 17.74 | 438,482 | +0.64(+3.74%) |
Aug 18, 2023 | 16.72 | 17.50 | 16.63 | 17.10 | 415,615 | +0.29(+1.73%) |
Aug 17, 2023 | 16.88 | 16.94 | 16.53 | 16.81 | 391,874 | -0.08(-0.47%) |
Aug 16, 2023 | 17.68 | 17.70 | 16.86 | 16.89 | 372,373 | -0.79(-4.47%) |
Aug 15, 2023 | 17.65 | 17.76 | 17.14 | 17.68 | 542,066 | -0.13(-0.73%) |
Aug 14, 2023 | 17.73 | 18.37 | 17.42 | 17.81 | 649,167 | -0.08(-0.45%) |
Aug 11, 2023 | 16.62 | 17.92 | 16.48 | 17.89 | 616,567 | +1.20(+7.19%) |
Aug 10, 2023 | 16.89 | 17.30 | 16.42 | 16.69 | 522,668 | -0.25(-1.48%) |
Aug 09, 2023 | 17.11 | 17.18 | 16.54 | 16.94 | 489,087 | -0.11(-0.67%) |
Aug 08, 2023 | 17.40 | 17.52 | 17.02 | 17.05 | 529,758 | -0.41(-2.38%) |
Aug 07, 2023 | 19.18 | 19.39 | 17.36 | 17.47 | 708,564 | -1.84(-9.53%) |
Aug 04, 2023 | 19.50 | 19.89 | 17.96 | 19.31 | 1,177,192 | -1.45(-6.98%) |
Aug 03, 2023 | 21.30 | 21.39 | 20.60 | 20.76 | 767,687 | -0.53(-2.49%) |
Aug 02, 2023 | 21.40 | 21.60 | 21.05 | 21.29 | 300,582 | -0.48(-2.20%) |
Aug 01, 2023 | 22.31 | 22.47 | 21.59 | 21.77 | 338,522 | -0.58(-2.60%) |
Jul 31, 2023 | 22.44 | 22.64 | 22.03 | 22.35 | 337,530 | -0.08(-0.36%) |
Jul 28, 2023 | 22.02 | 22.50 | 21.82 | 22.43 | 366,044 | +0.68(+3.13%) |
Jul 27, 2023 | 22.20 | 22.31 | 21.57 | 21.75 | 298,908 | -0.34(-1.54%) |
Jul 26, 2023 | 22.17 | 22.39 | 21.72 | 22.09 | 311,906 | -0.06(-0.27%) |
Jul 25, 2023 | 21.91 | 22.47 | 21.91 | 22.15 | 315,884 | +0.13(+0.59%) |
Jul 24, 2023 | 23.00 | 23.08 | 21.96 | 22.02 | 410,807 | -1.06(-4.59%) |
Jul 21, 2023 | 22.59 | 23.36 | 22.36 | 23.08 | 673,541 | +0.90(+4.06%) |
Jul 20, 2023 | 22.42 | 22.65 | 22.11 | 22.18 | 350,417 | -0.24(-1.07%) |
Jul 19, 2023 | 22.26 | 22.66 | 22.20 | 22.42 | 543,688 | +0.16(+0.72%) |
Jul 18, 2023 | 22.69 | 22.80 | 22.04 | 22.26 | 519,625 | -0.37(-1.63%) |
Jul 17, 2023 | 22.53 | 22.71 | 22.39 | 22.63 | 379,947 | +0.13(+0.58%) |
Jul 14, 2023 | 22.84 | 23.11 | 22.42 | 22.50 | 323,972 | -0.34(-1.49%) |
Jul 13, 2023 | 23.22 | 23.27 | 22.74 | 22.84 | 407,454 | -0.32(-1.38%) |
Jul 12, 2023 | 22.68 | 23.50 | 22.63 | 23.16 | 562,743 | +0.78(+3.49%) |
Jul 11, 2023 | 22.74 | 22.92 | 22.29 | 22.38 | 504,126 | -0.50(-2.19%) |
Jul 10, 2023 | 23.06 | 23.46 | 22.71 | 22.88 | 552,751 | -0.25(-1.08%) |
Jul 07, 2023 | 22.72 | 23.28 | 22.69 | 23.13 | 354,730 | +0.60(+2.66%) |
Jul 06, 2023 | 21.98 | 22.60 | 21.81 | 22.53 | 354,317 | +0.35(+1.58%) |
Jul 05, 2023 | 23.07 | 23.07 | 22.09 | 22.18 | 462,617 | -1.04(-4.48%) |
Jul 03, 2023 | 23.12 | 23.39 | 23.01 | 23.22 | 318,826 | +0.04(+0.17%) |
Jun 30, 2023 | 23.39 | 24.21 | 23.17 | 23.18 | 782,580 | +0.19(+0.83%) |
Jun 29, 2023 | 22.91 | 23.64 | 22.77 | 22.99 | 538,079 | +0.02(+0.09%) |
Jun 28, 2023 | 22.76 | 23.00 | 22.50 | 22.97 | 309,531 | +0.18(+0.79%) |
Jun 27, 2023 | 22.68 | 22.89 | 22.34 | 22.79 | 391,415 | +0.03(+0.13%) |
Jun 26, 2023 | 22.73 | 22.98 | 22.52 | 22.76 | 519,340 | +0.01(+0.04%) |
Jun 23, 2023 | 22.81 | 23.00 | 22.25 | 22.75 | 838,357 | -0.29(-1.26%) |
Jun 22, 2023 | 22.82 | 23.30 | 22.59 | 23.04 | 500,045 | +0.20(+0.88%) |
Jun 21, 2023 | 23.48 | 23.60 | 22.61 | 22.84 | 300,729 | -0.86(-3.63%) |
Jun 20, 2023 | 22.84 | 23.89 | 22.56 | 23.70 | 602,344 | +0.79(+3.45%) |
Jun 16, 2023 | 23.42 | 23.42 | 22.52 | 22.91 | 1,488,769 | -0.03(-0.13%) |
Jun 15, 2023 | 22.66 | 23.20 | 22.45 | 22.94 | 434,930 | +0.11(+0.48%) |
Jun 14, 2023 | 23.40 | 23.57 | 22.71 | 22.83 | 540,666 | -0.58(-2.48%) |
Jun 13, 2023 | 23.70 | 24.21 | 23.37 | 23.41 | 554,724 | -0.32(-1.35%) |
Jun 12, 2023 | 23.37 | 24.05 | 23.32 | 23.73 | 622,591 | +0.43(+1.85%) |
Jun 09, 2023 | 23.27 | 23.47 | 23.01 | 23.30 | 256,134 | +0.04(+0.17%) |
Jun 08, 2023 | 23.12 | 23.28 | 22.59 | 23.26 | 419,314 | +0.06(+0.26%) |
Jun 07, 2023 | 22.58 | 23.30 | 22.58 | 23.20 | 660,726 | +0.65(+2.88%) |
Jun 06, 2023 | 22.55 | 22.99 | 22.38 | 22.55 | 294,508 | +0.09(+0.40%) |
Jun 05, 2023 | 22.86 | 23.06 | 21.56 | 22.46 | 598,537 | -0.97(-4.14%) |
Jun 02, 2023 | 23.01 | 23.58 | 22.67 | 23.43 | 632,890 | +0.33(+1.43%) |
Jun 01, 2023 | 22.13 | 23.33 | 22.00 | 23.10 | 617,507 | +1.04(+4.71%) |
May 31, 2023 | 22.23 | 22.65 | 21.99 | 22.06 | 1,398,426 | -0.20(-0.90%) |
May 30, 2023 | 22.33 | 23.00 | 22.18 | 22.26 | 520,177 | -0.03(-0.13%) |
May 26, 2023 | 22.08 | 22.76 | 21.88 | 22.29 | 396,536 | +0.17(+0.77%) |
May 25, 2023 | 23.00 | 23.35 | 21.71 | 22.12 | 468,351 | -0.82(-3.57%) |
May 24, 2023 | 22.64 | 23.23 | 22.07 | 22.94 | 753,926 | +0.26(+1.15%) |
May 23, 2023 | 21.97 | 23.25 | 21.86 | 22.68 | 857,670 | +2.61(+13.00%) |
May 22, 2023 | 19.48 | 20.17 | 19.43 | 20.07 | 329,171 | +0.71(+3.67%) |
May 19, 2023 | 19.03 | 19.44 | 18.88 | 19.36 | 434,696 | +0.59(+3.14%) |
May 18, 2023 | 18.65 | 19.04 | 18.34 | 18.77 | 461,886 | +0.01(+0.05%) |
May 17, 2023 | 18.66 | 18.87 | 17.80 | 18.76 | 417,854 | +0.17(+0.91%) |
May 16, 2023 | 18.60 | 18.68 | 18.05 | 18.59 | 377,927 | -0.23(-1.22%) |
May 15, 2023 | 17.86 | 18.82 | 17.66 | 18.82 | 380,924 | +0.99(+5.55%) |
May 12, 2023 | 17.59 | 17.95 | 17.44 | 17.83 | 395,300 | +0.27(+1.54%) |
May 11, 2023 | 17.65 | 17.79 | 17.34 | 17.56 | 381,937 | -0.21(-1.18%) |
May 10, 2023 | 18.41 | 18.51 | 17.39 | 17.77 | 508,074 | -0.22(-1.22%) |
May 09, 2023 | 18.15 | 18.71 | 17.88 | 17.99 | 596,793 | -0.33(-1.80%) |
May 08, 2023 | 19.32 | 19.55 | 18.20 | 18.32 | 677,657 | -0.97(-5.03%) |
May 05, 2023 | 21.38 | 21.38 | 18.32 | 19.29 | 1,072,716 | -1.80(-8.53%) |
May 04, 2023 | 19.15 | 21.38 | 18.99 | 21.09 | 1,010,916 | -0.80(-3.65%) |
May 03, 2023 | 21.41 | 22.41 | 21.08 | 21.89 | 669,120 | +0.63(+2.96%) |
May 02, 2023 | 21.57 | 21.60 | 21.10 | 21.26 | 577,347 | -0.44(-2.03%) |
May 01, 2023 | 21.21 | 21.76 | 21.04 | 21.70 | 527,411 | +0.41(+1.93%) |
Apr 28, 2023 | 21.16 | 21.72 | 20.57 | 21.29 | 371,744 | +0.10(+0.47%) |
Apr 27, 2023 | 21.13 | 21.64 | 20.65 | 21.19 | 360,665 | +0.21(+1.00%) |
Apr 26, 2023 | 21.32 | 21.32 | 20.84 | 20.98 | 260,589 | -0.39(-1.82%) |
Apr 25, 2023 | 21.64 | 21.65 | 21.06 | 21.37 | 496,087 | -0.50(-2.29%) |
Apr 24, 2023 | 22.43 | 22.52 | 21.81 | 21.87 | 298,045 | -0.60(-2.67%) |
Apr 21, 2023 | 22.32 | 22.78 | 21.99 | 22.47 | 428,467 | +0.59(+2.70%) |
Apr 20, 2023 | 22.71 | 22.71 | 21.50 | 21.88 | 400,423 | -0.93(-4.08%) |
Apr 19, 2023 | 21.55 | 22.84 | 21.47 | 22.81 | 600,145 | +1.13(+5.21%) |
Apr 18, 2023 | 22.38 | 22.38 | 21.56 | 21.68 | 407,830 | -0.60(-2.69%) |
Apr 17, 2023 | 22.31 | 22.63 | 21.93 | 22.28 | 556,059 | +0.01(+0.04%) |
Apr 14, 2023 | 22.40 | 22.67 | 21.97 | 22.27 | 759,429 | -0.30(-1.33%) |
Apr 13, 2023 | 22.34 | 22.85 | 22.00 | 22.57 | 1,617,776 | +0.18(+0.80%) |
Apr 12, 2023 | 23.31 | 23.69 | 22.33 | 22.39 | 620,720 | -0.60(-2.61%) |
Apr 11, 2023 | 23.44 | 23.74 | 22.93 | 22.99 | 417,497 | -0.49(-2.09%) |
Apr 10, 2023 | 23.08 | 23.68 | 22.79 | 23.48 | 448,400 | +0.15(+0.64%) |
Apr 06, 2023 | 23.36 | 23.38 | 22.67 | 23.33 | 388,161 | +0.07(+0.30%) |
Apr 05, 2023 | 23.52 | 23.59 | 23.15 | 23.26 | 374,160 | -0.32(-1.36%) |
Apr 04, 2023 | 23.91 | 23.91 | 23.21 | 23.58 | 370,489 | -0.18(-0.76%) |
Apr 03, 2023 | 23.01 | 23.77 | 22.88 | 23.76 | 473,187 | +0.53(+2.28%) |
Mar 31, 2023 | 22.82 | 23.44 | 22.82 | 23.23 | 582,596 | +0.70(+3.11%) |
Mar 30, 2023 | 23.33 | 23.66 | 22.46 | 22.53 | 446,047 | -0.80(-3.43%) |
Mar 29, 2023 | 23.00 | 23.50 | 22.79 | 23.33 | 487,197 | +0.52(+2.28%) |
Mar 28, 2023 | 23.19 | 23.23 | 22.44 | 22.81 | 618,765 | -0.50(-2.15%) |
Mar 27, 2023 | 23.48 | 23.67 | 22.97 | 23.31 | 534,085 | -0.41(-1.73%) |
Mar 24, 2023 | 23.42 | 23.75 | 23.11 | 23.72 | 424,621 | +0.09(+0.38%) |
Mar 23, 2023 | 22.98 | 24.05 | 22.78 | 23.63 | 472,133 | +0.72(+3.14%) |
Mar 22, 2023 | 23.21 | 23.56 | 22.86 | 22.91 | 542,936 | -0.48(-2.05%) |
Mar 21, 2023 | 23.80 | 23.96 | 23.16 | 23.39 | 402,302 | -0.36(-1.52%) |
Mar 20, 2023 | 23.25 | 23.89 | 22.97 | 23.75 | 562,063 | +0.67(+2.90%) |
Mar 17, 2023 | 23.56 | 23.60 | 22.99 | 23.08 | 1,675,332 | -0.66(-2.78%) |
Mar 16, 2023 | 23.08 | 23.99 | 22.94 | 23.74 | 495,595 | +0.41(+1.76%) |
Mar 15, 2023 | 22.28 | 23.36 | 22.15 | 23.33 | 619,324 | +0.49(+2.15%) |
Mar 14, 2023 | 22.44 | 23.31 | 21.96 | 22.84 | 1,002,406 | +1.17(+5.40%) |
Mar 13, 2023 | 20.90 | 22.37 | 20.76 | 21.67 | 1,002,946 | +0.44(+2.07%) |
Mar 10, 2023 | 21.49 | 21.49 | 20.43 | 21.23 | 1,006,562 | -0.36(-1.67%) |
Mar 09, 2023 | 22.00 | 22.65 | 21.45 | 21.59 | 616,259 | -0.26(-1.19%) |
Mar 08, 2023 | 21.71 | 22.38 | 21.45 | 21.85 | 515,469 | +0.15(+0.69%) |
Mar 07, 2023 | 22.02 | 22.08 | 21.40 | 21.70 | 552,402 | -0.39(-1.77%) |
Mar 06, 2023 | 23.41 | 23.88 | 21.93 | 22.09 | 810,894 | -1.17(-5.03%) |
Mar 03, 2023 | 23.30 | 23.38 | 22.55 | 23.26 | 660,247 | +0.36(+1.57%) |
Mar 02, 2023 | 21.06 | 23.05 | 20.86 | 22.90 | 956,623 | +1.48(+6.91%) |
Mar 01, 2023 | 19.65 | 22.49 | 19.25 | 21.42 | 1,045,072 | +2.50(+13.21%) |
Feb 28, 2023 | 18.58 | 19.50 | 18.40 | 18.92 | 1,411,043 | +0.23(+1.23%) |
Feb 27, 2023 | 18.71 | 18.91 | 18.31 | 18.69 | 649,636 | +0.15(+0.81%) |
Feb 24, 2023 | 18.26 | 18.84 | 18.03 | 18.54 | 660,477 | -0.13(-0.70%) |
Feb 23, 2023 | 18.66 | 18.68 | 17.84 | 18.67 | 599,294 | +0.22(+1.19%) |
Feb 22, 2023 | 18.11 | 18.93 | 17.91 | 18.45 | 766,698 | +0.27(+1.49%) |
Feb 21, 2023 | 19.03 | 19.17 | 18.16 | 18.18 | 670,579 | -1.24(-6.39%) |
Feb 17, 2023 | 18.85 | 19.44 | 18.48 | 19.42 | 541,546 | +0.63(+3.35%) |
Feb 16, 2023 | 18.79 | 19.45 | 18.71 | 18.79 | 507,827 | -0.46(-2.39%) |
Feb 15, 2023 | 18.58 | 19.27 | 18.45 | 19.25 | 367,548 | +0.52(+2.78%) |
Feb 14, 2023 | 18.80 | 19.07 | 18.26 | 18.73 | 409,598 | -0.23(-1.21%) |
Feb 13, 2023 | 18.65 | 19.00 | 18.32 | 18.96 | 236,152 | +0.31(+1.66%) |
Feb 10, 2023 | 18.46 | 19.25 | 18.17 | 18.65 | 388,855 | -0.03(-0.16%) |
Feb 09, 2023 | 19.16 | 19.33 | 18.61 | 18.68 | 266,926 | -0.18(-0.95%) |
Feb 08, 2023 | 19.43 | 20.17 | 18.85 | 18.86 | 556,691 | -0.73(-3.73%) |
Feb 07, 2023 | 18.86 | 19.68 | 18.58 | 19.59 | 864,276 | +0.58(+3.05%) |
Feb 06, 2023 | 20.16 | 20.16 | 18.91 | 19.01 | 473,999 | -0.95(-4.76%) |
Feb 03, 2023 | 20.25 | 20.89 | 19.81 | 19.96 | 603,039 | -0.82(-3.95%) |
Feb 02, 2023 | 20.33 | 21.40 | 20.11 | 20.78 | 558,910 | +0.84(+4.21%) |
Feb 01, 2023 | 19.66 | 20.21 | 19.09 | 19.94 | 594,273 | +0.22(+1.12%) |
Jan 31, 2023 | 19.26 | 19.81 | 19.11 | 19.72 | 666,582 | +0.46(+2.39%) |
Jan 30, 2023 | 20.01 | 20.01 | 19.15 | 19.26 | 433,998 | -1.11(-5.45%) |
Jan 27, 2023 | 19.63 | 20.49 | 19.55 | 20.37 | 315,056 | +0.56(+2.83%) |
Jan 26, 2023 | 20.76 | 20.93 | 19.64 | 19.81 | 514,916 | -0.70(-3.41%) |
Jan 25, 2023 | 20.76 | 20.78 | 19.70 | 20.51 | 370,647 | -0.46(-2.19%) |
Jan 24, 2023 | 21.39 | 21.71 | 20.76 | 20.97 | 473,472 | -0.44(-2.06%) |
Jan 23, 2023 | 20.43 | 21.58 | 20.43 | 21.41 | 719,503 | +1.06(+5.21%) |
Jan 20, 2023 | 19.66 | 20.39 | 19.31 | 20.35 | 686,865 | +0.84(+4.31%) |
Jan 19, 2023 | 19.46 | 19.55 | 18.74 | 19.51 | 509,370 | -0.14(-0.71%) |
Jan 18, 2023 | 19.90 | 20.02 | 19.28 | 19.65 | 560,047 | +1.09(+5.87%) |
Jan 17, 2023 | 18.51 | 18.79 | 18.28 | 18.56 | 479,535 | -0.11(-0.59%) |
Jan 13, 2023 | 18.55 | 18.91 | 18.33 | 18.67 | 482,951 | -0.11(-0.59%) |
Jan 12, 2023 | 18.63 | 18.81 | 18.11 | 18.78 | 438,124 | +0.30(+1.62%) |
Jan 11, 2023 | 17.32 | 18.72 | 17.16 | 18.48 | 707,979 | +1.16(+6.70%) |
Jan 10, 2023 | 16.68 | 17.41 | 16.63 | 17.32 | 576,245 | +0.59(+3.53%) |
Jan 09, 2023 | 16.67 | 17.15 | 16.57 | 16.73 | 983,653 | +0.34(+2.07%) |
Jan 06, 2023 | 16.18 | 16.53 | 15.74 | 16.39 | 605,972 | +0.36(+2.25%) |
Jan 05, 2023 | 15.80 | 16.22 | 15.67 | 16.03 | 586,591 | +0.02(+0.12%) |
Jan 04, 2023 | 15.34 | 16.20 | 15.34 | 16.01 | 784,869 | +0.75(+4.91%) |