Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.28 | 10.93 | 9.880 | 10.58 | 32,881 | +1.02(+10.65%) |
Feb 28, 2024 | 9.381 | 9.880 | 9.381 | 9.560 | 20,473 | +0.24(+2.56%) |
Feb 27, 2024 | 9.003 | 9.372 | 8.963 | 9.322 | 24,791 | +0.44(+4.94%) |
Feb 26, 2024 | 9.013 | 9.013 | 8.860 | 8.883 | 12,196 | -0.11(-1.17%) |
Feb 23, 2024 | 8.983 | 9.053 | 8.824 | 8.989 | 16,844 | -0.06(-0.71%) |
Feb 22, 2024 | 9.113 | 9.172 | 8.993 | 9.053 | 8,263 | -0.22(-2.37%) |
Feb 21, 2024 | 9.342 | 9.347 | 9.048 | 9.272 | 8,354 | +0.27(+2.99%) |
Feb 20, 2024 | 9.272 | 9.272 | 9.003 | 9.003 | 5,602 | -0.27(-2.90%) |
Feb 16, 2024 | 9.222 | 9.467 | 8.983 | 9.272 | 5,050 | +0.00(+0.00%) |
Feb 15, 2024 | 9.412 | 9.422 | 9.123 | 9.272 | 11,332 | -0.03(-0.32%) |
Feb 14, 2024 | 9.242 | 9.471 | 8.923 | 9.302 | 15,291 | -0.12(-1.27%) |
Feb 13, 2024 | 9.970 | 9.970 | 9.322 | 9.422 | 11,180 | -0.06(-0.63%) |
Feb 12, 2024 | 10.07 | 10.12 | 9.272 | 9.482 | 48,067 | -0.61(-6.06%) |
Feb 09, 2024 | 10.07 | 10.18 | 9.983 | 10.09 | 8,773 | -0.09(-0.84%) |
Feb 08, 2024 | 10.24 | 10.27 | 10.18 | 10.18 | 1,880 | -0.06(-0.57%) |
Feb 07, 2024 | 10.28 | 10.33 | 10.11 | 10.24 | 4,086 | -0.07(-0.70%) |
Feb 06, 2024 | 10.32 | 10.46 | 9.997 | 10.31 | 8,890 | +0.00(+0.00%) |
Feb 05, 2024 | 10.64 | 10.85 | 10.30 | 10.31 | 16,148 | -0.57(-5.25%) |
Feb 02, 2024 | 10.77 | 10.93 | 10.57 | 10.88 | 7,632 | +0.11(+1.05%) |
Feb 01, 2024 | 10.77 | 10.96 | 10.67 | 10.77 | 13,746 | -0.02(-0.18%) |
Jan 31, 2024 | 10.95 | 10.97 | 10.71 | 10.79 | 15,370 | -0.11(-1.01%) |
Jan 30, 2024 | 11.16 | 11.16 | 10.87 | 10.90 | 5,594 | -0.14(-1.31%) |
Jan 29, 2024 | 10.94 | 11.14 | 10.88 | 11.04 | 9,026 | +0.22(+2.02%) |
Jan 26, 2024 | 10.76 | 10.99 | 10.74 | 10.82 | 11,236 | -0.09(-0.87%) |
Jan 25, 2024 | 10.75 | 11.29 | 10.75 | 10.92 | 8,434 | +0.00(+0.05%) |
Jan 24, 2024 | 11.42 | 11.54 | 10.74 | 10.91 | 12,143 | -0.59(-5.10%) |
Jan 23, 2024 | 11.44 | 11.84 | 11.20 | 11.50 | 10,483 | -0.04(-0.34%) |
Jan 22, 2024 | 11.25 | 11.68 | 11.17 | 11.54 | 5,457 | +0.14(+1.22%) |
Jan 19, 2024 | 11.02 | 11.64 | 11.02 | 11.40 | 5,614 | +0.13(+1.15%) |
Jan 18, 2024 | 10.74 | 11.54 | 10.74 | 11.27 | 16,255 | +0.42(+3.85%) |
Jan 17, 2024 | 11.40 | 11.40 | 10.74 | 10.85 | 18,253 | -0.57(-4.97%) |
Jan 16, 2024 | 11.94 | 11.96 | 11.41 | 11.42 | 16,747 | -0.58(-4.84%) |
Jan 12, 2024 | 11.79 | 12.52 | 11.79 | 12.00 | 10,713 | +0.27(+2.32%) |
Jan 11, 2024 | 11.70 | 12.14 | 11.46 | 11.73 | 29,905 | +0.04(+0.34%) |
Jan 10, 2024 | 12.22 | 12.56 | 11.69 | 11.69 | 27,128 | -0.53(-4.32%) |
Jan 09, 2024 | 12.88 | 13.36 | 12.22 | 12.22 | 24,086 | -0.67(-5.17%) |
Jan 08, 2024 | 13.58 | 13.58 | 12.72 | 12.88 | 30,646 | -0.42(-3.14%) |
Jan 05, 2024 | 13.77 | 13.91 | 13.05 | 13.30 | 7,477 | -0.34(-2.48%) |
Jan 04, 2024 | 14.41 | 14.41 | 13.34 | 13.64 | 11,643 | +0.24(+1.78%) |
Jan 03, 2024 | 13.93 | 13.93 | 13.03 | 13.40 | 19,815 | +0.16(+1.20%) |
Jan 02, 2024 | 12.93 | 13.91 | 12.93 | 13.24 | 19,871 | +0.11(+0.83%) |
Dec 29, 2023 | 13.25 | 13.25 | 12.88 | 13.13 | 10,730 | -0.12(-0.90%) |
Dec 28, 2023 | 13.17 | 13.31 | 12.74 | 13.25 | 17,039 | -0.25(-1.84%) |
Dec 27, 2023 | 12.72 | 13.65 | 12.54 | 13.50 | 20,442 | +1.01(+8.11%) |
Dec 26, 2023 | 12.16 | 12.78 | 12.16 | 12.49 | 20,470 | +0.29(+2.36%) |
Dec 22, 2023 | 11.91 | 12.40 | 11.91 | 12.20 | 28,256 | +0.16(+1.31%) |
Dec 21, 2023 | 12.18 | 12.53 | 11.91 | 12.04 | 19,242 | +0.10(+0.84%) |
Dec 20, 2023 | 11.47 | 12.80 | 11.47 | 11.94 | 39,602 | +0.47(+4.07%) |
Dec 19, 2023 | 13.51 | 14.07 | 11.27 | 11.47 | 41,213 | -2.31(-16.77%) |
Dec 18, 2023 | 13.59 | 14.54 | 12.90 | 13.79 | 42,476 | +0.20(+1.46%) |
Dec 15, 2023 | 13.36 | 13.88 | 13.36 | 13.59 | 9,848 | +0.09(+0.66%) |
Dec 14, 2023 | 13.99 | 13.99 | 13.20 | 13.50 | 29,492 | -0.39(-2.79%) |
Dec 13, 2023 | 14.27 | 14.80 | 13.74 | 13.88 | 19,226 | -1.18(-7.85%) |
Dec 12, 2023 | 16.13 | 16.13 | 14.72 | 15.07 | 15,689 | -0.37(-2.37%) |
Dec 11, 2023 | 15.58 | 15.88 | 15.38 | 15.43 | 8,456 | -0.17(-1.08%) |
Dec 08, 2023 | 16.16 | 16.18 | 15.52 | 15.60 | 6,071 | -0.55(-3.40%) |
Dec 07, 2023 | 16.48 | 16.48 | 15.38 | 16.15 | 14,339 | -0.32(-1.97%) |
Dec 06, 2023 | 16.17 | 16.67 | 16.09 | 16.48 | 8,717 | -0.24(-1.45%) |
Dec 05, 2023 | 15.98 | 17.19 | 15.33 | 16.72 | 5,807 | +0.01(+0.08%) |
Dec 04, 2023 | 17.82 | 17.82 | 15.84 | 16.70 | 12,097 | -1.16(-6.50%) |
Dec 01, 2023 | 18.11 | 18.55 | 17.86 | 17.86 | 14,286 | -0.26(-1.42%) |
Nov 30, 2023 | 17.93 | 18.48 | 17.85 | 18.12 | 9,444 | -0.03(-0.16%) |
Nov 29, 2023 | 18.48 | 18.48 | 17.94 | 18.15 | 3,536 | -0.11(-0.61%) |
Nov 28, 2023 | 18.39 | 18.69 | 17.84 | 18.26 | 11,715 | -0.20(-1.07%) |
Nov 27, 2023 | 17.80 | 18.71 | 16.42 | 18.46 | 18,332 | +0.46(+2.58%) |
Nov 24, 2023 | 16.32 | 18.29 | 16.07 | 18.00 | 16,277 | +1.66(+10.17%) |
Nov 22, 2023 | 16.05 | 17.21 | 15.74 | 16.34 | 14,251 | +0.41(+2.55%) |
Nov 21, 2023 | 15.70 | 16.55 | 15.34 | 15.93 | 13,092 | +0.22(+1.42%) |
Nov 20, 2023 | 15.33 | 15.72 | 14.77 | 15.71 | 11,865 | +0.91(+6.18%) |
Nov 17, 2023 | 14.84 | 15.08 | 14.41 | 14.79 | 8,381 | +0.24(+1.63%) |
Nov 16, 2023 | 14.37 | 15.08 | 14.09 | 14.56 | 24,439 | -0.08(-0.54%) |
Nov 15, 2023 | 13.67 | 14.67 | 13.67 | 14.64 | 11,497 | +0.78(+5.64%) |
Nov 14, 2023 | 14.17 | 14.17 | 13.10 | 13.85 | 7,435 | +0.51(+3.86%) |
Nov 13, 2023 | 13.15 | 14.19 | 13.15 | 13.34 | 12,314 | +0.20(+1.51%) |
Nov 10, 2023 | 12.84 | 13.15 | 12.84 | 13.14 | 9,730 | +0.12(+0.91%) |
Nov 09, 2023 | 13.05 | 13.56 | 12.88 | 13.02 | 11,870 | +0.35(+2.73%) |
Nov 08, 2023 | 13.45 | 13.82 | 12.44 | 12.68 | 16,888 | -0.79(-5.87%) |
Nov 07, 2023 | 13.45 | 13.93 | 13.45 | 13.47 | 15,193 | -0.36(-2.57%) |
Nov 06, 2023 | 13.62 | 13.84 | 13.55 | 13.82 | 12,505 | +0.28(+2.04%) |
Nov 03, 2023 | 14.02 | 14.02 | 13.38 | 13.55 | 8,061 | -0.17(-1.23%) |
Nov 02, 2023 | 14.34 | 14.34 | 13.19 | 13.72 | 14,219 | -0.65(-4.55%) |
Nov 01, 2023 | 13.03 | 14.37 | 13.03 | 14.37 | 7,469 | +1.22(+9.26%) |
Oct 31, 2023 | 12.92 | 13.23 | 12.67 | 13.15 | 8,929 | +0.05(+0.38%) |
Oct 30, 2023 | 13.04 | 13.25 | 13.00 | 13.10 | 17,240 | +0.18(+1.43%) |
Oct 27, 2023 | 13.38 | 13.56 | 12.84 | 12.92 | 8,635 | -0.18(-1.36%) |
Oct 26, 2023 | 12.75 | 13.18 | 12.75 | 13.10 | 2,724 | -0.15(-1.12%) |
Oct 25, 2023 | 13.39 | 13.39 | 12.66 | 13.24 | 8,474 | +0.04(+0.30%) |
Oct 24, 2023 | 13.56 | 13.79 | 13.18 | 13.20 | 5,681 | -0.16(-1.22%) |
Oct 23, 2023 | 14.11 | 14.41 | 13.34 | 13.37 | 18,761 | +0.23(+1.77%) |
Oct 20, 2023 | 15.06 | 15.06 | 13.13 | 13.13 | 19,123 | -1.38(-9.52%) |
Oct 19, 2023 | 14.72 | 15.06 | 14.52 | 14.52 | 8,921 | -0.61(-4.01%) |
Oct 18, 2023 | 15.67 | 15.76 | 14.84 | 15.12 | 8,428 | -0.41(-2.64%) |
Oct 17, 2023 | 14.80 | 15.58 | 14.69 | 15.53 | 9,372 | +0.75(+5.08%) |
Oct 16, 2023 | 14.96 | 14.96 | 14.67 | 14.78 | 6,958 | +0.26(+1.77%) |
Oct 13, 2023 | 14.17 | 14.68 | 13.83 | 14.53 | 7,735 | +0.12(+0.82%) |
Oct 12, 2023 | 14.10 | 14.41 | 14.10 | 14.41 | 5,457 | +0.07(+0.48%) |
Oct 11, 2023 | 14.89 | 14.89 | 14.32 | 14.34 | 2,458 | -0.14(-0.95%) |
Oct 10, 2023 | 14.01 | 14.87 | 13.98 | 14.48 | 19,588 | +0.61(+4.38%) |
Oct 09, 2023 | 13.65 | 14.22 | 13.58 | 13.87 | 6,103 | +0.15(+1.11%) |
Oct 06, 2023 | 14.41 | 15.20 | 13.72 | 13.72 | 33,440 | -0.57(-4.01%) |
Oct 05, 2023 | 13.07 | 14.67 | 12.64 | 14.29 | 26,978 | +1.22(+9.37%) |
Oct 04, 2023 | 14.62 | 14.88 | 12.94 | 13.07 | 23,102 | -1.34(-9.32%) |
Oct 03, 2023 | 14.26 | 15.24 | 14.26 | 14.41 | 5,173 | -0.12(-0.82%) |
Oct 02, 2023 | 15.09 | 15.09 | 14.48 | 14.53 | 17,676 | -0.48(-3.22%) |
Sep 29, 2023 | 15.54 | 16.05 | 14.83 | 15.01 | 12,776 | +0.14(+0.93%) |
Sep 28, 2023 | 14.98 | 16.00 | 14.87 | 14.87 | 11,397 | +0.01(+0.09%) |
Sep 27, 2023 | 14.25 | 14.94 | 14.19 | 14.86 | 20,593 | +0.50(+3.50%) |
Sep 26, 2023 | 14.69 | 14.70 | 13.81 | 14.36 | 10,674 | -0.05(-0.34%) |
Sep 25, 2023 | 13.90 | 14.50 | 14.28 | 14.41 | 12,448 | +0.20(+1.39%) |
Sep 22, 2023 | 14.37 | 14.40 | 14.08 | 14.21 | 7,903 | -0.04(-0.28%) |
Sep 21, 2023 | 14.70 | 14.77 | 14.24 | 14.25 | 19,180 | -0.19(-1.30%) |
Sep 20, 2023 | 13.69 | 14.98 | 12.80 | 14.44 | 33,821 | +0.78(+5.70%) |
Sep 19, 2023 | 15.72 | 15.84 | 13.43 | 13.66 | 55,342 | -2.12(-13.42%) |
Sep 18, 2023 | 16.16 | 16.61 | 15.78 | 15.78 | 26,546 | -0.70(-4.24%) |
Sep 15, 2023 | 16.72 | 16.96 | 16.15 | 16.48 | 19,777 | -0.40(-2.39%) |
Sep 14, 2023 | 17.13 | 17.47 | 16.73 | 16.88 | 11,520 | -0.26(-1.49%) |
Sep 13, 2023 | 17.82 | 18.06 | 17.13 | 17.14 | 12,897 | -0.58(-3.28%) |
Sep 12, 2023 | 18.05 | 18.05 | 17.44 | 17.72 | 13,584 | +0.05(+0.28%) |
Sep 11, 2023 | 17.48 | 17.88 | 17.39 | 17.67 | 11,953 | +0.28(+1.59%) |
Sep 08, 2023 | 16.73 | 17.39 | 16.73 | 17.39 | 9,692 | +0.65(+3.88%) |
Sep 07, 2023 | 18.29 | 18.90 | 16.24 | 16.74 | 31,685 | -1.67(-9.09%) |
Sep 06, 2023 | 19.70 | 19.70 | 18.42 | 18.42 | 19,566 | -0.15(-0.80%) |
Sep 05, 2023 | 18.73 | 19.20 | 18.17 | 18.56 | 28,787 | -0.64(-3.36%) |
Sep 01, 2023 | 19.33 | 19.70 | 18.96 | 19.21 | 9,309 | +0.00(+0.03%) |
Aug 31, 2023 | 19.11 | 20.10 | 19.11 | 19.20 | 12,000 | -0.28(-1.44%) |
Aug 30, 2023 | 19.09 | 19.97 | 18.68 | 19.48 | 19,875 | +0.19(+1.00%) |
Aug 29, 2023 | 20.03 | 20.13 | 19.29 | 19.29 | 13,981 | -0.36(-1.85%) |
Aug 28, 2023 | 20.16 | 20.64 | 19.21 | 19.65 | 22,741 | +0.50(+2.62%) |
Aug 25, 2023 | 19.17 | 20.23 | 18.95 | 19.15 | 11,505 | +0.04(+0.21%) |
Aug 24, 2023 | 18.92 | 19.91 | 18.92 | 19.11 | 4,747 | +0.20(+1.04%) |
Aug 23, 2023 | 18.73 | 20.15 | 18.69 | 18.92 | 20,058 | -0.14(-0.72%) |
Aug 22, 2023 | 19.04 | 19.24 | 18.67 | 19.05 | 17,729 | -0.83(-4.15%) |
Aug 21, 2023 | 21.03 | 21.53 | 19.38 | 19.88 | 14,736 | -1.23(-5.85%) |
Aug 18, 2023 | 21.68 | 22.54 | 20.83 | 21.12 | 9,499 | -0.96(-4.33%) |
Aug 17, 2023 | 23.14 | 23.14 | 20.89 | 22.07 | 20,907 | -0.53(-2.35%) |
Aug 16, 2023 | 20.65 | 23.07 | 20.20 | 22.60 | 49,286 | +1.64(+7.83%) |
Aug 15, 2023 | 21.35 | 21.35 | 20.13 | 20.96 | 11,612 | -0.38(-1.80%) |
Aug 14, 2023 | 21.41 | 21.49 | 20.49 | 21.34 | 13,226 | -0.05(-0.23%) |
Aug 11, 2023 | 21.36 | 21.39 | 20.58 | 21.39 | 13,376 | +0.19(+0.88%) |
Aug 10, 2023 | 20.06 | 21.34 | 20.06 | 21.21 | 16,143 | +1.08(+5.37%) |
Aug 09, 2023 | 20.16 | 20.33 | 19.66 | 20.13 | 6,629 | +0.19(+0.96%) |
Aug 08, 2023 | 19.60 | 20.22 | 19.17 | 19.94 | 15,790 | +0.10(+0.53%) |
Aug 07, 2023 | 19.78 | 20.40 | 19.17 | 19.83 | 15,986 | +0.27(+1.36%) |
Aug 04, 2023 | 19.16 | 19.81 | 19.16 | 19.57 | 3,896 | -0.32(-1.63%) |
Aug 03, 2023 | 19.16 | 19.89 | 19.15 | 19.89 | 8,939 | +0.01(+0.05%) |
Aug 02, 2023 | 19.10 | 19.88 | 19.11 | 19.88 | 5,925 | +0.04(+0.20%) |
Aug 01, 2023 | 19.02 | 19.84 | 19.02 | 19.84 | 16,462 | +0.74(+3.86%) |
Jul 31, 2023 | 19.89 | 19.89 | 19.06 | 19.10 | 13,832 | +0.17(+0.88%) |
Jul 28, 2023 | 19.79 | 19.79 | 18.62 | 18.94 | 18,454 | -0.64(-3.27%) |
Jul 27, 2023 | 19.60 | 19.89 | 19.02 | 19.58 | 15,231 | +0.30(+1.58%) |
Jul 26, 2023 | 19.89 | 19.89 | 19.11 | 19.27 | 7,866 | -0.07(-0.35%) |
Jul 25, 2023 | 19.28 | 19.84 | 18.72 | 19.34 | 15,501 | +0.70(+3.73%) |
Jul 24, 2023 | 17.86 | 19.29 | 17.86 | 18.65 | 29,563 | +0.78(+4.39%) |
Jul 21, 2023 | 22.17 | 22.34 | 17.20 | 17.86 | 104,062 | -5.50(-23.53%) |
Jul 20, 2023 | 23.29 | 23.51 | 22.54 | 23.36 | 16,347 | +0.07(+0.29%) |
Jul 19, 2023 | 23.70 | 23.70 | 22.54 | 23.29 | 20,611 | -0.26(-1.12%) |
Jul 18, 2023 | 23.03 | 23.97 | 22.73 | 23.56 | 12,183 | +0.82(+3.62%) |
Jul 17, 2023 | 23.81 | 23.89 | 22.54 | 22.73 | 19,705 | -1.04(-4.37%) |
Jul 14, 2023 | 23.69 | 24.37 | 23.27 | 23.77 | 22,542 | -0.05(-0.21%) |
Jul 13, 2023 | 23.10 | 24.09 | 22.76 | 23.82 | 12,764 | +0.71(+3.05%) |
Jul 12, 2023 | 22.77 | 23.26 | 22.55 | 23.11 | 14,167 | +0.45(+1.97%) |
Jul 11, 2023 | 22.83 | 23.52 | 22.44 | 22.67 | 12,338 | +0.12(+0.54%) |
Jul 10, 2023 | 22.22 | 24.14 | 22.18 | 22.55 | 52,737 | +0.11(+0.48%) |
Jul 07, 2023 | 22.98 | 23.42 | 22.23 | 22.44 | 33,085 | -0.59(-2.55%) |
Jul 06, 2023 | 23.44 | 24.47 | 22.16 | 23.03 | 47,168 | -0.84(-3.53%) |
Jul 05, 2023 | 24.01 | 24.49 | 23.19 | 23.87 | 19,813 | -0.13(-0.53%) |
Jul 03, 2023 | 23.77 | 24.38 | 23.73 | 24.00 | 9,806 | -0.13(-0.53%) |
Jun 30, 2023 | 24.74 | 24.83 | 23.53 | 24.12 | 21,396 | -0.62(-2.49%) |
Jun 29, 2023 | 24.10 | 25.13 | 23.33 | 24.74 | 37,013 | +0.79(+3.30%) |
Jun 28, 2023 | 23.51 | 24.11 | 23.34 | 23.95 | 17,798 | +0.40(+1.70%) |
Jun 27, 2023 | 24.21 | 24.21 | 23.31 | 23.55 | 15,738 | -0.59(-2.46%) |
Jun 26, 2023 | 23.82 | 24.16 | 22.90 | 24.15 | 21,824 | +0.56(+2.35%) |
Jun 23, 2023 | 22.72 | 24.20 | 22.41 | 23.59 | 24,337 | +1.09(+4.85%) |
Jun 22, 2023 | 21.73 | 22.74 | 21.73 | 22.50 | 9,311 | +0.52(+2.35%) |
Jun 21, 2023 | 21.14 | 22.36 | 21.14 | 21.98 | 11,669 | +0.85(+4.01%) |
Jun 20, 2023 | 22.25 | 23.88 | 20.95 | 21.14 | 41,013 | -1.38(-6.14%) |
Jun 16, 2023 | 22.23 | 23.60 | 21.69 | 22.52 | 29,844 | +0.24(+1.09%) |
Jun 15, 2023 | 24.46 | 24.46 | 21.32 | 22.28 | 46,601 | -2.18(-8.92%) |
Jun 14, 2023 | 24.12 | 24.80 | 23.93 | 24.46 | 14,119 | +0.64(+2.70%) |
Jun 13, 2023 | 23.39 | 24.26 | 23.39 | 23.82 | 16,018 | +0.48(+2.05%) |
Jun 12, 2023 | 23.71 | 24.28 | 23.04 | 23.34 | 18,438 | -0.14(-0.58%) |
Jun 09, 2023 | 23.39 | 24.34 | 23.32 | 23.47 | 8,821 | -0.62(-2.59%) |
Jun 08, 2023 | 25.24 | 25.24 | 23.47 | 24.10 | 39,342 | +0.18(+0.73%) |
Jun 07, 2023 | 23.93 | 24.36 | 23.78 | 23.92 | 34,821 | +0.42(+1.78%) |
Jun 06, 2023 | 24.01 | 24.87 | 23.08 | 23.50 | 65,142 | -0.09(-0.37%) |
Jun 05, 2023 | 24.33 | 25.22 | 23.39 | 23.59 | 17,823 | +0.24(+1.04%) |
Jun 02, 2023 | 22.51 | 24.70 | 22.51 | 23.35 | 38,908 | +0.09(+0.38%) |
Jun 01, 2023 | 22.70 | 24.04 | 22.29 | 23.26 | 37,584 | +0.55(+2.40%) |
May 31, 2023 | 23.20 | 23.78 | 22.70 | 22.71 | 7,412 | -0.69(-2.96%) |
May 30, 2023 | 23.87 | 25.08 | 23.41 | 23.41 | 30,633 | +0.01(+0.03%) |
May 26, 2023 | 23.47 | 26.65 | 21.97 | 23.40 | 40,186 | +0.82(+3.64%) |
May 25, 2023 | 28.05 | 28.12 | 21.76 | 22.58 | 88,157 | -5.50(-19.59%) |
May 24, 2023 | 27.68 | 28.17 | 26.32 | 28.08 | 63,020 | +2.53(+9.91%) |
May 23, 2023 | 24.11 | 25.55 | 23.88 | 25.55 | 51,047 | +1.96(+8.30%) |
May 22, 2023 | 22.90 | 24.81 | 22.62 | 23.59 | 53,895 | +1.15(+5.11%) |
May 19, 2023 | 20.65 | 22.44 | 20.65 | 22.44 | 58,897 | +1.98(+9.66%) |
May 18, 2023 | 19.10 | 20.78 | 19.08 | 20.47 | 19,220 | +1.11(+5.75%) |
May 17, 2023 | 19.90 | 20.37 | 19.10 | 19.35 | 11,836 | -0.24(-1.24%) |
May 16, 2023 | 20.07 | 20.08 | 19.44 | 19.60 | 13,177 | -0.32(-1.58%) |
May 15, 2023 | 20.15 | 20.27 | 19.63 | 19.91 | 12,722 | -0.05(-0.24%) |
May 12, 2023 | 20.98 | 20.98 | 19.73 | 19.96 | 18,681 | -0.65(-3.15%) |
May 11, 2023 | 19.70 | 21.11 | 19.17 | 20.61 | 36,922 | +1.23(+6.33%) |
May 10, 2023 | 19.34 | 19.94 | 18.82 | 19.38 | 7,969 | -0.02(-0.12%) |
May 09, 2023 | 19.03 | 19.65 | 18.70 | 19.41 | 25,250 | +0.37(+1.96%) |
May 08, 2023 | 18.13 | 19.25 | 17.88 | 19.03 | 35,976 | +1.23(+6.92%) |
May 05, 2023 | 17.43 | 18.12 | 17.43 | 17.80 | 13,316 | +0.06(+0.32%) |
May 04, 2023 | 17.66 | 18.18 | 17.39 | 17.74 | 14,553 | -0.07(-0.38%) |
May 03, 2023 | 18.15 | 18.49 | 16.72 | 17.81 | 18,142 | +0.50(+2.87%) |
May 02, 2023 | 17.99 | 18.38 | 16.72 | 17.31 | 24,349 | -0.62(-3.46%) |
May 01, 2023 | 17.20 | 18.60 | 17.20 | 17.94 | 18,532 | +0.60(+3.46%) |
Apr 28, 2023 | 17.66 | 18.58 | 16.99 | 17.34 | 11,792 | -0.33(-1.89%) |
Apr 27, 2023 | 18.35 | 18.35 | 17.07 | 17.67 | 20,185 | -0.84(-4.55%) |
Apr 26, 2023 | 18.76 | 19.00 | 17.69 | 18.51 | 40,157 | +0.52(+2.88%) |
Apr 25, 2023 | 20.52 | 21.03 | 17.95 | 17.99 | 66,544 | -3.05(-14.48%) |
Apr 24, 2023 | 19.62 | 21.41 | 19.50 | 21.04 | 53,564 | +1.56(+7.99%) |
Apr 21, 2023 | 19.44 | 19.62 | 19.07 | 19.48 | 38,342 | +0.70(+3.72%) |
Apr 20, 2023 | 18.35 | 19.43 | 18.35 | 18.78 | 19,529 | +0.28(+1.50%) |
Apr 19, 2023 | 18.15 | 19.65 | 17.96 | 18.51 | 41,397 | +0.65(+3.62%) |
Apr 18, 2023 | 18.44 | 18.44 | 17.13 | 17.86 | 13,699 | -0.36(-1.97%) |
Apr 17, 2023 | 17.94 | 18.68 | 17.93 | 18.22 | 25,915 | +0.29(+1.62%) |
Apr 14, 2023 | 17.84 | 17.93 | 17.78 | 17.93 | 10,183 | +0.22(+1.26%) |
Apr 13, 2023 | 17.74 | 18.03 | 17.01 | 17.71 | 27,219 | +0.28(+1.60%) |
Apr 12, 2023 | 16.62 | 18.03 | 16.62 | 17.43 | 26,069 | +0.60(+3.59%) |
Apr 11, 2023 | 16.82 | 16.98 | 16.56 | 16.82 | 11,571 | +0.31(+1.89%) |
Apr 10, 2023 | 16.94 | 16.94 | 16.13 | 16.51 | 20,328 | +0.00(+0.00%) |
Apr 06, 2023 | 16.32 | 16.94 | 16.28 | 16.51 | 20,776 | +0.15(+0.92%) |
Apr 05, 2023 | 16.05 | 16.49 | 16.05 | 16.36 | 8,647 | +0.40(+2.48%) |
Apr 04, 2023 | 16.44 | 16.69 | 15.85 | 15.96 | 9,916 | +0.25(+1.56%) |
Apr 03, 2023 | 15.80 | 16.56 | 15.32 | 15.72 | 22,807 | +0.57(+3.78%) |
Mar 31, 2023 | 15.58 | 15.58 | 15.06 | 15.15 | 8,728 | -0.23(-1.51%) |
Mar 30, 2023 | 15.47 | 15.80 | 15.13 | 15.38 | 6,350 | -0.14(-0.87%) |
Mar 29, 2023 | 14.97 | 15.76 | 14.97 | 15.51 | 11,616 | +0.23(+1.51%) |
Mar 28, 2023 | 14.72 | 15.76 | 14.72 | 15.28 | 13,394 | +0.14(+0.94%) |
Mar 27, 2023 | 15.12 | 15.66 | 13.98 | 15.14 | 28,748 | +0.36(+2.44%) |
Mar 24, 2023 | 13.84 | 15.18 | 13.84 | 14.78 | 20,246 | +0.94(+6.80%) |
Mar 23, 2023 | 13.40 | 14.11 | 13.40 | 13.84 | 7,464 | +0.54(+4.09%) |
Mar 22, 2023 | 13.04 | 13.92 | 13.04 | 13.30 | 9,902 | +0.16(+1.25%) |
Mar 21, 2023 | 13.11 | 13.56 | 12.87 | 13.13 | 28,179 | +0.37(+2.90%) |
Mar 20, 2023 | 13.14 | 13.81 | 12.76 | 12.76 | 21,345 | -0.70(-5.22%) |
Mar 17, 2023 | 13.94 | 14.23 | 13.07 | 13.47 | 22,418 | -0.05(-0.35%) |
Mar 16, 2023 | 13.32 | 14.23 | 13.18 | 13.51 | 15,155 | +0.18(+1.37%) |
Mar 15, 2023 | 14.38 | 14.61 | 13.21 | 13.33 | 33,371 | -1.64(-10.98%) |
Mar 14, 2023 | 15.27 | 15.76 | 14.78 | 14.97 | 12,364 | -0.36(-2.34%) |
Mar 13, 2023 | 16.27 | 16.43 | 15.07 | 15.33 | 16,017 | -0.81(-5.03%) |
Mar 10, 2023 | 16.14 | 16.43 | 15.79 | 16.15 | 22,603 | -0.30(-1.85%) |
Mar 09, 2023 | 16.10 | 16.86 | 16.01 | 16.45 | 7,084 | +0.60(+3.81%) |
Mar 08, 2023 | 15.69 | 15.99 | 15.50 | 15.85 | 9,875 | +0.10(+0.65%) |
Mar 07, 2023 | 15.67 | 16.06 | 15.67 | 15.74 | 5,284 | -0.22(-1.35%) |
Mar 06, 2023 | 16.21 | 16.85 | 15.56 | 15.96 | 36,509 | -0.27(-1.67%) |
Mar 03, 2023 | 16.64 | 16.73 | 16.18 | 16.23 | 14,017 | -0.09(-0.57%) |
Mar 02, 2023 | 16.27 | 16.63 | 16.20 | 16.32 | 9,809 | +0.36(+2.23%) |