Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.25 | 37.16 | 36.77 | 36.35 | 1,033,264 | +1.78(+5.15%) |
Mar 27, 2024 | 33.60 | 35.05 | 33.60 | 34.57 | 410,042 | +0.73(+2.16%) |
Mar 26, 2024 | 34.16 | 34.77 | 33.21 | 33.84 | 410,476 | -0.24(-0.70%) |
Mar 25, 2024 | 33.68 | 35.10 | 33.48 | 34.08 | 380,668 | +0.47(+1.40%) |
Mar 22, 2024 | 33.56 | 34.29 | 32.89 | 33.61 | 410,282 | -0.05(-0.15%) |
Mar 21, 2024 | 34.24 | 35.45 | 33.61 | 33.66 | 419,551 | -0.06(-0.18%) |
Mar 20, 2024 | 31.67 | 34.00 | 31.15 | 33.72 | 661,573 | +2.20(+6.98%) |
Mar 19, 2024 | 30.24 | 32.11 | 29.74 | 31.52 | 314,915 | +0.91(+2.97%) |
Mar 18, 2024 | 31.34 | 31.34 | 29.83 | 30.61 | 419,830 | -0.97(-3.07%) |
Mar 15, 2024 | 29.87 | 32.00 | 29.87 | 31.58 | 816,574 | +2.15(+7.31%) |
Mar 14, 2024 | 31.32 | 31.68 | 28.42 | 29.43 | 964,945 | -1.92(-6.12%) |
Mar 13, 2024 | 30.48 | 32.10 | 30.03 | 31.35 | 334,787 | +0.74(+2.42%) |
Mar 12, 2024 | 30.32 | 31.41 | 30.18 | 30.61 | 644,812 | +0.11(+0.36%) |
Mar 11, 2024 | 33.00 | 33.10 | 30.19 | 30.50 | 941,931 | -2.83(-8.49%) |
Mar 08, 2024 | 35.54 | 36.13 | 33.25 | 33.33 | 794,844 | -2.17(-6.11%) |
Mar 07, 2024 | 36.90 | 37.17 | 35.35 | 35.50 | 468,946 | -0.94(-2.58%) |
Mar 06, 2024 | 36.38 | 37.24 | 35.86 | 36.44 | 615,286 | +0.67(+1.87%) |
Mar 05, 2024 | 36.17 | 36.84 | 35.10 | 35.77 | 473,499 | -1.12(-3.04%) |
Mar 04, 2024 | 37.74 | 38.22 | 36.33 | 36.89 | 865,782 | -0.06(-0.16%) |
Mar 01, 2024 | 34.49 | 37.19 | 33.43 | 36.95 | 2,370,045 | -1.27(-3.32%) |
Feb 29, 2024 | 38.89 | 38.89 | 36.90 | 38.22 | 605,752 | +0.35(+0.92%) |
Feb 28, 2024 | 40.40 | 40.40 | 36.68 | 37.87 | 1,965,869 | -1.35(-3.44%) |
Feb 27, 2024 | 36.18 | 39.77 | 34.55 | 39.22 | 2,519,130 | +6.06(+18.28%) |
Feb 26, 2024 | 31.05 | 33.52 | 30.42 | 33.16 | 1,212,136 | +1.46(+4.61%) |
Feb 23, 2024 | 31.30 | 32.53 | 31.05 | 31.70 | 1,026,203 | +0.16(+0.51%) |
Feb 22, 2024 | 30.00 | 31.82 | 29.91 | 31.54 | 830,871 | +1.41(+4.68%) |
Feb 21, 2024 | 30.45 | 30.75 | 29.60 | 30.13 | 1,015,300 | -0.29(-0.95%) |
Feb 20, 2024 | 30.00 | 30.70 | 29.92 | 30.42 | 738,531 | -0.28(-0.91%) |
Feb 16, 2024 | 31.50 | 31.84 | 30.42 | 30.70 | 510,964 | -0.85(-2.69%) |
Feb 15, 2024 | 31.29 | 31.57 | 30.75 | 31.55 | 778,787 | +0.53(+1.71%) |
Feb 14, 2024 | 30.22 | 31.20 | 29.80 | 31.02 | 731,214 | +1.37(+4.62%) |
Feb 13, 2024 | 29.62 | 30.21 | 29.02 | 29.65 | 365,546 | -1.17(-3.80%) |
Feb 12, 2024 | 30.90 | 31.79 | 30.77 | 30.82 | 817,165 | -0.33(-1.06%) |
Feb 09, 2024 | 31.00 | 31.72 | 30.47 | 31.15 | 968,643 | -0.04(-0.13%) |
Feb 08, 2024 | 29.64 | 31.83 | 29.60 | 31.19 | 512,869 | +1.47(+4.95%) |
Feb 07, 2024 | 29.89 | 30.00 | 29.10 | 29.72 | 768,502 | +0.12(+0.41%) |
Feb 06, 2024 | 28.33 | 29.84 | 28.25 | 29.60 | 1,041,954 | +1.35(+4.78%) |
Feb 05, 2024 | 28.54 | 28.73 | 27.45 | 28.25 | 369,092 | -0.29(-1.02%) |
Feb 02, 2024 | 28.72 | 28.81 | 27.81 | 28.54 | 992,050 | -0.38(-1.31%) |
Feb 01, 2024 | 27.36 | 29.68 | 27.10 | 28.92 | 939,711 | +1.68(+6.17%) |
Jan 31, 2024 | 27.46 | 28.45 | 27.24 | 27.24 | 304,007 | -0.25(-0.91%) |
Jan 30, 2024 | 27.94 | 28.23 | 27.11 | 27.49 | 1,202,434 | -0.49(-1.75%) |
Jan 29, 2024 | 26.25 | 29.01 | 25.81 | 27.98 | 1,280,269 | +2.18(+8.45%) |
Jan 26, 2024 | 26.44 | 26.50 | 25.46 | 25.80 | 535,482 | -0.45(-1.71%) |
Jan 25, 2024 | 26.60 | 27.05 | 26.21 | 26.25 | 800,096 | -0.18(-0.68%) |
Jan 24, 2024 | 25.54 | 27.00 | 25.13 | 26.43 | 974,043 | +0.89(+3.48%) |
Jan 23, 2024 | 25.60 | 26.04 | 24.73 | 25.54 | 584,994 | +0.16(+0.63%) |
Jan 22, 2024 | 23.77 | 25.70 | 23.57 | 25.38 | 838,801 | +1.90(+8.09%) |
Jan 19, 2024 | 22.96 | 23.57 | 22.52 | 23.48 | 665,464 | +0.64(+2.80%) |
Jan 18, 2024 | 22.81 | 23.77 | 22.45 | 22.84 | 713,328 | -0.58(-2.48%) |
Jan 17, 2024 | 22.21 | 23.45 | 22.08 | 23.42 | 958,647 | +0.81(+3.58%) |
Jan 16, 2024 | 22.13 | 22.70 | 21.92 | 22.61 | 716,781 | +0.51(+2.31%) |
Jan 12, 2024 | 22.13 | 22.26 | 21.62 | 22.10 | 669,396 | +0.30(+1.38%) |
Jan 11, 2024 | 20.93 | 22.13 | 20.66 | 21.80 | 1,016,193 | +0.71(+3.37%) |
Jan 10, 2024 | 20.48 | 21.38 | 20.36 | 21.09 | 933,115 | +0.61(+2.98%) |
Jan 09, 2024 | 20.21 | 20.59 | 20.02 | 20.48 | 351,461 | +0.03(+0.15%) |
Jan 08, 2024 | 19.62 | 20.46 | 19.20 | 20.45 | 608,690 | +0.84(+4.28%) |
Jan 05, 2024 | 19.48 | 19.75 | 18.99 | 19.61 | 700,998 | -0.13(-0.66%) |
Jan 04, 2024 | 20.17 | 20.38 | 19.71 | 19.74 | 462,075 | -0.25(-1.25%) |
Jan 03, 2024 | 20.25 | 20.25 | 19.70 | 19.99 | 397,998 | -0.17(-0.84%) |
Jan 02, 2024 | 20.00 | 20.64 | 19.36 | 20.16 | 596,400 | -0.09(-0.44%) |
Dec 29, 2023 | 20.72 | 20.80 | 20.12 | 20.25 | 678,440 | -0.48(-2.32%) |
Dec 28, 2023 | 20.42 | 20.83 | 20.42 | 20.73 | 524,700 | +0.26(+1.27%) |
Dec 27, 2023 | 20.16 | 20.48 | 19.81 | 20.47 | 377,595 | +0.31(+1.54%) |
Dec 26, 2023 | 19.96 | 20.88 | 19.92 | 20.16 | 540,795 | +0.34(+1.72%) |
Dec 22, 2023 | 20.10 | 20.42 | 19.40 | 19.82 | 1,013,915 | -0.28(-1.39%) |
Dec 21, 2023 | 20.15 | 20.53 | 20.05 | 20.10 | 737,325 | +0.09(+0.45%) |
Dec 20, 2023 | 19.64 | 20.77 | 19.13 | 20.01 | 1,662,523 | +0.86(+4.49%) |
Dec 19, 2023 | 19.02 | 19.71 | 18.84 | 19.15 | 692,112 | +0.17(+0.90%) |
Dec 18, 2023 | 19.13 | 19.13 | 18.44 | 18.98 | 415,616 | -0.07(-0.37%) |
Dec 15, 2023 | 19.29 | 19.49 | 18.79 | 19.05 | 1,141,972 | -0.07(-0.37%) |
Dec 14, 2023 | 18.93 | 19.15 | 18.30 | 19.12 | 683,110 | +0.58(+3.13%) |
Dec 13, 2023 | 17.91 | 18.57 | 17.59 | 18.54 | 320,825 | +0.52(+2.89%) |
Dec 12, 2023 | 18.00 | 18.38 | 17.45 | 18.02 | 344,900 | +0.23(+1.29%) |
Dec 11, 2023 | 17.40 | 17.85 | 16.75 | 17.79 | 645,878 | +0.50(+2.89%) |
Dec 08, 2023 | 16.99 | 17.61 | 16.90 | 17.29 | 418,577 | +0.17(+0.99%) |
Dec 07, 2023 | 16.29 | 17.14 | 15.89 | 17.12 | 785,515 | +0.84(+5.16%) |
Dec 06, 2023 | 16.41 | 16.51 | 15.97 | 16.28 | 707,540 | +0.13(+0.80%) |
Dec 05, 2023 | 16.52 | 16.56 | 15.91 | 16.15 | 594,940 | -0.27(-1.64%) |
Dec 04, 2023 | 15.97 | 16.58 | 15.60 | 16.42 | 732,524 | +0.56(+3.53%) |
Dec 01, 2023 | 16.71 | 16.71 | 15.75 | 15.86 | 756,554 | -0.67(-4.05%) |
Nov 30, 2023 | 16.59 | 16.77 | 16.03 | 16.53 | 760,968 | +0.06(+0.36%) |
Nov 29, 2023 | 16.56 | 17.05 | 16.43 | 16.47 | 559,617 | -0.12(-0.72%) |
Nov 28, 2023 | 16.82 | 17.05 | 16.56 | 16.59 | 494,995 | -0.27(-1.60%) |
Nov 27, 2023 | 17.46 | 17.50 | 16.74 | 16.86 | 619,240 | -0.46(-2.66%) |
Nov 24, 2023 | 17.50 | 17.98 | 17.02 | 17.32 | 242,103 | -0.24(-1.37%) |
Nov 22, 2023 | 17.93 | 17.93 | 17.32 | 17.56 | 478,708 | -0.01(-0.06%) |
Nov 21, 2023 | 17.29 | 17.83 | 16.91 | 17.57 | 881,828 | +0.07(+0.40%) |
Nov 20, 2023 | 18.44 | 18.75 | 17.49 | 17.50 | 566,619 | -1.36(-7.21%) |
Nov 17, 2023 | 17.80 | 18.88 | 17.32 | 18.86 | 692,903 | +1.13(+6.37%) |
Nov 16, 2023 | 18.07 | 18.21 | 17.34 | 17.73 | 676,960 | -0.20(-1.12%) |
Nov 15, 2023 | 17.25 | 19.34 | 17.25 | 17.93 | 743,786 | +0.01(+0.06%) |
Nov 14, 2023 | 17.17 | 17.96 | 16.70 | 17.92 | 1,047,785 | +0.75(+4.37%) |
Nov 13, 2023 | 17.53 | 17.63 | 16.59 | 17.17 | 662,342 | -0.30(-1.72%) |
Nov 10, 2023 | 17.07 | 18.25 | 16.68 | 17.47 | 1,107,254 | +1.90(+12.20%) |
Nov 09, 2023 | 16.54 | 16.59 | 15.47 | 15.57 | 927,524 | -0.97(-5.86%) |
Nov 08, 2023 | 16.27 | 16.63 | 15.98 | 16.54 | 493,828 | +0.47(+2.92%) |
Nov 07, 2023 | 16.45 | 16.45 | 15.74 | 16.07 | 541,917 | +0.06(+0.37%) |
Nov 06, 2023 | 16.00 | 16.28 | 15.92 | 16.01 | 1,835,351 | +0.01(+0.06%) |
Nov 03, 2023 | 14.93 | 16.25 | 14.93 | 16.00 | 253,248 | +1.35(+9.22%) |
Nov 02, 2023 | 14.76 | 15.00 | 14.48 | 14.65 | 221,277 | +0.14(+0.96%) |
Nov 01, 2023 | 14.35 | 14.54 | 13.91 | 14.51 | 220,291 | +0.27(+1.90%) |
Oct 31, 2023 | 14.19 | 14.31 | 13.89 | 14.24 | 296,460 | +0.12(+0.85%) |
Oct 30, 2023 | 13.98 | 14.34 | 13.69 | 14.12 | 420,151 | +0.36(+2.62%) |
Oct 27, 2023 | 13.16 | 13.93 | 13.01 | 13.76 | 487,832 | +0.60(+4.56%) |
Oct 26, 2023 | 13.02 | 13.39 | 12.87 | 13.16 | 369,894 | -0.08(-0.60%) |
Oct 25, 2023 | 13.27 | 13.50 | 13.15 | 13.24 | 216,875 | -0.17(-1.27%) |
Oct 24, 2023 | 13.22 | 13.51 | 13.15 | 13.41 | 269,101 | +0.36(+2.76%) |
Oct 23, 2023 | 12.94 | 13.21 | 12.84 | 13.05 | 590,928 | -0.06(-0.46%) |
Oct 20, 2023 | 13.25 | 13.63 | 13.00 | 13.11 | 439,728 | +0.06(+0.46%) |
Oct 19, 2023 | 13.25 | 13.43 | 12.98 | 13.05 | 405,604 | -0.25(-1.88%) |
Oct 18, 2023 | 13.26 | 13.65 | 12.98 | 13.30 | 765,018 | -0.11(-0.82%) |
Oct 17, 2023 | 13.95 | 14.14 | 12.57 | 13.41 | 410,911 | -0.62(-4.42%) |
Oct 16, 2023 | 12.85 | 14.08 | 12.95 | 14.03 | 390,825 | +1.05(+8.09%) |
Oct 13, 2023 | 15.02 | 15.11 | 12.66 | 12.98 | 1,566,925 | -2.11(-13.98%) |
Oct 12, 2023 | 15.93 | 15.93 | 15.01 | 15.09 | 275,870 | -0.98(-6.10%) |
Oct 11, 2023 | 16.42 | 16.45 | 15.77 | 16.07 | 496,065 | -0.41(-2.49%) |
Oct 10, 2023 | 16.30 | 16.90 | 15.78 | 16.48 | 216,446 | +0.17(+1.04%) |
Oct 09, 2023 | 17.13 | 17.18 | 15.76 | 16.31 | 342,810 | -1.26(-7.17%) |
Oct 06, 2023 | 18.69 | 18.90 | 17.34 | 17.57 | 626,163 | -0.95(-5.13%) |
Oct 05, 2023 | 18.00 | 18.64 | 17.66 | 18.52 | 435,990 | +0.63(+3.52%) |
Oct 04, 2023 | 17.62 | 17.97 | 17.22 | 17.89 | 273,861 | +0.29(+1.65%) |
Oct 03, 2023 | 17.50 | 17.76 | 17.16 | 17.60 | 983,746 | +0.16(+0.92%) |
Oct 02, 2023 | 17.64 | 17.91 | 17.10 | 17.44 | 405,614 | -0.33(-1.86%) |
Sep 29, 2023 | 16.41 | 17.78 | 16.24 | 17.77 | 612,251 | +1.53(+9.42%) |
Sep 28, 2023 | 16.06 | 16.32 | 15.52 | 16.24 | 269,233 | +0.45(+2.85%) |
Sep 27, 2023 | 16.21 | 16.38 | 15.15 | 15.79 | 268,997 | -0.43(-2.65%) |
Sep 26, 2023 | 16.35 | 16.87 | 16.18 | 16.22 | 203,891 | -0.12(-0.73%) |
Sep 25, 2023 | 16.89 | 16.45 | 15.99 | 16.34 | 216,851 | -0.61(-3.60%) |
Sep 22, 2023 | 17.00 | 17.58 | 16.83 | 16.95 | 369,817 | +0.06(+0.36%) |
Sep 21, 2023 | 16.70 | 17.25 | 16.38 | 16.89 | 280,860 | +0.14(+0.84%) |
Sep 20, 2023 | 17.40 | 17.72 | 16.74 | 16.75 | 392,409 | -0.25(-1.47%) |
Sep 19, 2023 | 16.61 | 17.38 | 16.24 | 17.00 | 483,570 | +0.45(+2.72%) |
Sep 18, 2023 | 16.04 | 16.59 | 15.64 | 16.55 | 499,679 | +0.41(+2.54%) |
Sep 15, 2023 | 14.82 | 16.24 | 14.82 | 16.14 | 1,391,892 | +1.39(+9.42%) |
Sep 14, 2023 | 15.03 | 15.37 | 14.61 | 14.75 | 359,931 | -0.24(-1.60%) |
Sep 13, 2023 | 16.34 | 16.45 | 14.90 | 14.99 | 446,923 | -1.44(-8.76%) |
Sep 12, 2023 | 17.04 | 17.25 | 16.38 | 16.43 | 253,844 | -0.55(-3.24%) |
Sep 11, 2023 | 16.47 | 17.13 | 16.39 | 16.98 | 208,175 | +0.93(+5.79%) |
Sep 08, 2023 | 15.49 | 16.19 | 15.34 | 16.05 | 579,288 | +0.55(+3.55%) |
Sep 07, 2023 | 16.09 | 16.18 | 15.41 | 15.50 | 522,657 | -0.65(-4.02%) |
Sep 06, 2023 | 16.59 | 16.65 | 15.79 | 16.15 | 295,195 | -0.47(-2.83%) |
Sep 05, 2023 | 16.66 | 17.10 | 16.50 | 16.62 | 249,264 | -0.04(-0.24%) |
Sep 01, 2023 | 17.63 | 17.77 | 16.56 | 16.66 | 295,421 | -0.85(-4.85%) |
Aug 31, 2023 | 17.56 | 17.62 | 17.35 | 17.51 | 305,994 | +0.02(+0.11%) |
Aug 30, 2023 | 17.33 | 17.55 | 17.21 | 17.49 | 309,658 | +0.09(+0.52%) |
Aug 29, 2023 | 17.31 | 17.48 | 17.20 | 17.40 | 129,744 | +0.15(+0.87%) |
Aug 28, 2023 | 17.43 | 17.50 | 17.14 | 17.25 | 142,494 | -0.13(-0.75%) |
Aug 25, 2023 | 17.44 | 17.57 | 17.09 | 17.38 | 140,830 | -0.02(-0.11%) |
Aug 24, 2023 | 17.49 | 17.56 | 17.22 | 17.40 | 166,815 | +0.05(+0.29%) |
Aug 23, 2023 | 17.34 | 17.45 | 16.91 | 17.35 | 246,244 | +0.11(+0.64%) |
Aug 22, 2023 | 17.19 | 17.45 | 16.94 | 17.24 | 159,926 | +0.12(+0.70%) |
Aug 21, 2023 | 17.12 | 17.55 | 16.62 | 17.12 | 379,584 | +0.00(+0.00%) |
Aug 18, 2023 | 16.61 | 17.35 | 16.61 | 17.12 | 305,286 | +0.64(+3.88%) |
Aug 17, 2023 | 16.81 | 16.81 | 16.30 | 16.48 | 367,311 | -0.29(-1.73%) |
Aug 16, 2023 | 16.90 | 17.07 | 16.65 | 16.77 | 293,950 | -0.23(-1.35%) |
Aug 15, 2023 | 16.88 | 17.28 | 16.72 | 17.00 | 275,658 | +0.17(+1.01%) |
Aug 14, 2023 | 16.73 | 16.95 | 16.25 | 16.83 | 440,690 | +0.01(+0.06%) |
Aug 11, 2023 | 16.72 | 17.26 | 16.30 | 16.82 | 285,006 | -0.19(-1.12%) |
Aug 10, 2023 | 17.35 | 17.41 | 16.70 | 17.01 | 375,541 | -0.25(-1.45%) |
Aug 09, 2023 | 16.88 | 17.41 | 16.56 | 17.26 | 352,400 | +0.33(+1.95%) |
Aug 08, 2023 | 17.08 | 17.08 | 16.49 | 16.93 | 309,561 | -0.08(-0.47%) |
Aug 07, 2023 | 17.04 | 17.21 | 16.79 | 17.01 | 311,371 | -0.06(-0.35%) |
Aug 04, 2023 | 17.31 | 17.63 | 16.97 | 17.07 | 581,119 | -0.26(-1.50%) |
Aug 03, 2023 | 17.06 | 17.53 | 17.01 | 17.33 | 695,118 | +0.07(+0.41%) |
Aug 02, 2023 | 17.47 | 17.52 | 16.80 | 17.26 | 2,953,551 | -1.01(-5.53%) |
Aug 01, 2023 | 20.14 | 20.44 | 18.12 | 18.27 | 1,208,478 | -3.74(-16.99%) |
Jul 31, 2023 | 22.87 | 23.50 | 21.75 | 22.01 | 658,146 | -0.90(-3.93%) |
Jul 28, 2023 | 23.20 | 24.36 | 22.85 | 22.91 | 580,673 | -0.08(-0.35%) |
Jul 27, 2023 | 20.21 | 23.06 | 20.10 | 22.99 | 955,387 | +3.12(+15.70%) |
Jul 26, 2023 | 18.83 | 20.28 | 17.53 | 19.87 | 1,001,181 | +1.84(+10.17%) |
Jul 25, 2023 | 20.71 | 21.18 | 17.71 | 18.04 | 2,986,079 | -5.95(-24.82%) |
Jul 24, 2023 | 24.43 | 25.25 | 23.42 | 23.99 | 295,058 | -0.63(-2.56%) |
Jul 21, 2023 | 23.50 | 24.68 | 23.17 | 24.62 | 397,693 | +1.38(+5.94%) |
Jul 20, 2023 | 20.99 | 23.87 | 20.91 | 23.24 | 1,096,986 | +3.13(+15.56%) |
Jul 19, 2023 | 18.71 | 20.13 | 18.65 | 20.11 | 652,389 | +1.46(+7.83%) |
Jul 18, 2023 | 19.33 | 19.83 | 18.61 | 18.65 | 185,307 | -0.15(-0.80%) |
Jul 17, 2023 | 17.70 | 18.91 | 17.69 | 18.80 | 193,307 | +1.15(+6.52%) |
Jul 14, 2023 | 17.56 | 17.75 | 17.41 | 17.65 | 67,089 | +0.12(+0.68%) |
Jul 13, 2023 | 17.50 | 17.78 | 17.33 | 17.53 | 86,924 | +0.25(+1.45%) |
Jul 12, 2023 | 17.74 | 17.74 | 17.20 | 17.28 | 98,205 | -0.23(-1.31%) |
Jul 11, 2023 | 17.80 | 17.80 | 17.34 | 17.51 | 78,864 | -0.31(-1.74%) |
Jul 10, 2023 | 17.59 | 18.04 | 17.59 | 17.82 | 56,273 | +0.21(+1.19%) |
Jul 07, 2023 | 17.25 | 17.68 | 17.25 | 17.61 | 64,954 | +0.36(+2.09%) |
Jul 06, 2023 | 17.49 | 17.55 | 16.94 | 17.25 | 129,696 | -0.37(-2.10%) |
Jul 05, 2023 | 17.30 | 17.85 | 17.20 | 17.62 | 108,397 | +0.32(+1.85%) |
Jul 03, 2023 | 18.01 | 18.01 | 17.28 | 17.30 | 68,023 | -0.77(-4.26%) |
Jun 30, 2023 | 17.95 | 18.37 | 17.85 | 18.07 | 207,430 | +0.29(+1.63%) |
Jun 29, 2023 | 17.91 | 18.23 | 17.64 | 17.78 | 133,700 | -0.09(-0.50%) |
Jun 28, 2023 | 17.04 | 17.87 | 16.91 | 17.87 | 79,970 | +0.86(+5.06%) |
Jun 27, 2023 | 17.27 | 17.39 | 16.85 | 17.01 | 158,870 | -0.14(-0.82%) |
Jun 26, 2023 | 18.45 | 18.45 | 16.47 | 17.15 | 252,838 | -1.10(-6.03%) |
Jun 23, 2023 | 17.98 | 18.55 | 17.77 | 18.25 | 872,792 | +0.26(+1.45%) |
Jun 22, 2023 | 18.38 | 18.57 | 17.96 | 17.99 | 156,367 | -0.37(-2.02%) |
Jun 21, 2023 | 19.00 | 19.14 | 18.33 | 18.36 | 309,489 | -0.70(-3.67%) |
Jun 20, 2023 | 18.51 | 19.37 | 18.25 | 19.06 | 323,706 | +0.55(+2.97%) |
Jun 16, 2023 | 18.86 | 19.21 | 18.11 | 18.51 | 453,431 | -0.11(-0.59%) |
Jun 15, 2023 | 18.58 | 18.74 | 18.12 | 18.62 | 294,114 | +3.03(+19.44%) |
May 08, 2023 | 15.35 | 15.63 | 15.19 | 15.59 | 119,160 | +0.24(+1.56%) |
May 05, 2023 | 15.28 | 15.50 | 15.17 | 15.35 | 56,767 | +0.26(+1.72%) |
May 04, 2023 | 14.97 | 15.14 | 14.75 | 15.09 | 65,292 | -0.02(-0.13%) |
May 03, 2023 | 14.68 | 15.13 | 14.53 | 15.11 | 89,275 | +0.59(+4.06%) |
May 02, 2023 | 15.22 | 15.43 | 14.31 | 14.52 | 83,309 | -0.70(-4.60%) |
May 01, 2023 | 14.98 | 15.29 | 14.81 | 15.22 | 88,503 | +0.30(+2.01%) |
Apr 28, 2023 | 14.45 | 15.28 | 14.43 | 14.92 | 409,619 | +0.44(+3.04%) |
Apr 27, 2023 | 14.55 | 14.56 | 13.99 | 14.48 | 157,498 | +0.04(+0.28%) |
Apr 26, 2023 | 14.32 | 14.86 | 14.32 | 14.44 | 131,547 | +0.10(+0.70%) |
Apr 25, 2023 | 14.41 | 14.84 | 14.41 | 14.34 | 71,473 | -0.28(-1.92%) |
Apr 24, 2023 | 14.73 | 14.84 | 14.17 | 14.62 | 83,311 | -0.33(-2.21%) |
Apr 21, 2023 | 14.45 | 15.18 | 13.28 | 14.95 | 275,099 | +0.47(+3.25%) |
Apr 20, 2023 | 13.79 | 14.58 | 13.64 | 14.48 | 135,526 | +0.63(+4.55%) |
Apr 19, 2023 | 13.20 | 14.10 | 13.13 | 13.85 | 728,341 | +0.63(+4.77%) |
Apr 18, 2023 | 12.63 | 13.25 | 12.48 | 13.22 | 155,341 | +0.66(+5.25%) |
Apr 17, 2023 | 11.59 | 12.69 | 11.33 | 12.56 | 576,217 | +0.99(+8.56%) |
Apr 14, 2023 | 12.67 | 12.67 | 11.55 | 11.57 | 162,639 | -0.97(-7.74%) |
Apr 13, 2023 | 12.07 | 12.62 | 11.93 | 12.54 | 218,343 | +0.54(+4.50%) |
Apr 12, 2023 | 12.25 | 12.39 | 11.90 | 12.00 | 207,580 | -0.19(-1.56%) |
Apr 11, 2023 | 12.32 | 12.45 | 11.97 | 12.19 | 104,715 | -0.11(-0.89%) |
Apr 10, 2023 | 12.55 | 12.57 | 12.23 | 12.30 | 101,176 | -0.27(-2.15%) |
Apr 06, 2023 | 12.28 | 12.66 | 12.11 | 12.57 | 58,342 | +0.34(+2.78%) |
Apr 05, 2023 | 12.43 | 12.70 | 12.19 | 12.23 | 119,882 | -0.25(-2.00%) |
Apr 04, 2023 | 12.70 | 12.87 | 12.15 | 12.48 | 174,876 | -0.09(-0.72%) |