Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.75 | 18.78 | 18.35 | 18.68 | 37,477 | -0.20(-1.06%) |
Jan 30, 2024 | 18.75 | 18.90 | 18.75 | 18.88 | 7,862 | -0.02(-0.11%) |
Jan 29, 2024 | 18.84 | 19.23 | 18.75 | 18.90 | 30,026 | +0.15(+0.80%) |
Jan 26, 2024 | 18.94 | 18.94 | 18.65 | 18.75 | 17,142 | -0.05(-0.27%) |
Jan 25, 2024 | 19.03 | 19.18 | 18.70 | 18.80 | 19,429 | -0.03(-0.16%) |
Jan 24, 2024 | 18.98 | 18.98 | 18.68 | 18.83 | 20,748 | +0.08(+0.43%) |
Jan 23, 2024 | 18.80 | 18.87 | 18.60 | 18.75 | 21,091 | +0.12(+0.64%) |
Jan 22, 2024 | 18.99 | 18.99 | 18.50 | 18.63 | 13,131 | -0.26(-1.38%) |
Jan 19, 2024 | 18.51 | 19.04 | 18.27 | 18.89 | 13,888 | +0.56(+3.06%) |
Jan 18, 2024 | 18.50 | 18.50 | 18.18 | 18.33 | 5,381 | -0.17(-0.92%) |
Jan 17, 2024 | 18.23 | 18.50 | 18.14 | 18.50 | 8,399 | +0.17(+0.93%) |
Jan 16, 2024 | 18.24 | 18.39 | 17.40 | 18.33 | 9,516 | -0.02(-0.11%) |
Jan 12, 2024 | 18.47 | 18.62 | 18.25 | 18.35 | 19,143 | +0.09(+0.49%) |
Jan 11, 2024 | 18.48 | 19.12 | 18.17 | 18.26 | 15,242 | -0.22(-1.19%) |
Jan 10, 2024 | 18.42 | 18.80 | 18.26 | 18.48 | 16,627 | +0.00(+0.00%) |
Jan 09, 2024 | 18.51 | 18.92 | 18.32 | 18.48 | 7,949 | -0.28(-1.49%) |
Jan 08, 2024 | 18.25 | 18.76 | 18.25 | 18.76 | 10,424 | +0.53(+2.91%) |
Jan 05, 2024 | 18.56 | 18.77 | 18.15 | 18.23 | 40,749 | -0.39(-2.09%) |
Jan 04, 2024 | 18.92 | 18.92 | 18.46 | 18.62 | 16,736 | -0.19(-1.01%) |
Jan 03, 2024 | 19.36 | 19.44 | 18.64 | 18.81 | 19,648 | -0.58(-2.99%) |
Jan 02, 2024 | 19.72 | 19.88 | 19.31 | 19.39 | 19,134 | -0.58(-2.90%) |
Dec 29, 2023 | 20.03 | 20.31 | 19.87 | 19.97 | 19,457 | -0.27(-1.33%) |
Dec 28, 2023 | 20.26 | 20.44 | 20.01 | 20.24 | 17,707 | -0.05(-0.25%) |
Dec 27, 2023 | 20.05 | 20.49 | 19.84 | 20.29 | 35,066 | -0.01(-0.05%) |
Dec 26, 2023 | 20.57 | 20.57 | 20.09 | 20.30 | 19,862 | -0.11(-0.54%) |
Dec 22, 2023 | 20.02 | 20.68 | 20.02 | 20.41 | 27,034 | -0.09(-0.44%) |
Dec 21, 2023 | 20.50 | 20.82 | 20.25 | 20.50 | 36,777 | +0.04(+0.20%) |
Dec 20, 2023 | 19.95 | 20.80 | 19.71 | 20.46 | 49,705 | +0.57(+2.87%) |
Dec 19, 2023 | 19.88 | 19.89 | 19.53 | 19.89 | 32,084 | +0.03(+0.15%) |
Dec 18, 2023 | 19.94 | 20.12 | 19.77 | 19.86 | 23,157 | -0.08(-0.40%) |
Dec 15, 2023 | 20.15 | 20.25 | 19.68 | 19.94 | 77,014 | -0.15(-0.75%) |
Dec 14, 2023 | 20.94 | 20.94 | 19.81 | 20.09 | 66,202 | -0.74(-3.55%) |
Dec 13, 2023 | 19.90 | 20.84 | 19.80 | 20.83 | 44,268 | +0.82(+4.10%) |
Dec 12, 2023 | 20.22 | 20.41 | 19.90 | 20.01 | 14,479 | -0.14(-0.69%) |
Dec 11, 2023 | 20.13 | 20.45 | 20.00 | 20.15 | 17,266 | -0.09(-0.44%) |
Dec 08, 2023 | 20.05 | 20.50 | 19.99 | 20.24 | 21,791 | +0.04(+0.20%) |
Dec 07, 2023 | 20.10 | 20.25 | 19.76 | 20.20 | 17,436 | +0.14(+0.70%) |
Dec 06, 2023 | 20.34 | 20.44 | 19.74 | 20.06 | 18,378 | -0.11(-0.55%) |
Dec 05, 2023 | 20.67 | 20.67 | 19.85 | 20.17 | 35,198 | -0.27(-1.32%) |
Dec 04, 2023 | 20.79 | 20.98 | 20.05 | 20.44 | 26,577 | -0.06(-0.29%) |
Dec 01, 2023 | 20.63 | 21.46 | 20.43 | 20.50 | 31,647 | -0.42(-2.01%) |
Nov 30, 2023 | 21.00 | 21.41 | 19.54 | 20.92 | 19,083 | +0.22(+1.06%) |
Nov 29, 2023 | 20.25 | 20.71 | 20.24 | 20.70 | 9,095 | +0.62(+3.09%) |
Nov 28, 2023 | 20.00 | 20.08 | 19.94 | 20.08 | 18,071 | -0.22(-1.08%) |
Nov 27, 2023 | 19.59 | 21.23 | 19.59 | 20.30 | 18,997 | -0.98(-4.61%) |
Nov 24, 2023 | 21.28 | 21.28 | 20.82 | 21.28 | 3,337 | +0.22(+1.04%) |
Nov 22, 2023 | 20.87 | 21.20 | 20.75 | 21.06 | 10,318 | +0.45(+2.18%) |
Nov 21, 2023 | 20.50 | 20.94 | 20.36 | 20.61 | 12,428 | +0.40(+1.98%) |
Nov 20, 2023 | 20.75 | 21.15 | 20.00 | 20.21 | 19,054 | -0.49(-2.37%) |
Nov 17, 2023 | 21.52 | 21.52 | 20.63 | 20.70 | 24,199 | -0.66(-3.09%) |
Nov 16, 2023 | 19.61 | 21.49 | 19.61 | 21.36 | 24,579 | +1.31(+6.53%) |
Nov 15, 2023 | 20.97 | 20.97 | 20.00 | 20.05 | 63,660 | -1.15(-5.42%) |
Nov 14, 2023 | 19.86 | 21.26 | 19.04 | 21.20 | 29,561 | +1.97(+10.24%) |
Nov 13, 2023 | 18.30 | 19.27 | 18.19 | 19.23 | 18,659 | +0.54(+2.89%) |
Nov 10, 2023 | 18.60 | 19.50 | 18.52 | 18.69 | 21,207 | +0.09(+0.48%) |
Nov 09, 2023 | 19.81 | 19.81 | 18.60 | 18.60 | 16,959 | -0.89(-4.57%) |
Nov 08, 2023 | 19.88 | 20.33 | 18.93 | 19.49 | 27,566 | -0.34(-1.71%) |
Nov 07, 2023 | 18.93 | 19.83 | 18.93 | 19.83 | 10,959 | +0.83(+4.37%) |
Nov 06, 2023 | 19.68 | 20.18 | 19.00 | 19.00 | 9,609 | -0.39(-2.01%) |
Nov 03, 2023 | 19.19 | 19.73 | 19.10 | 19.39 | 23,239 | +0.34(+1.78%) |
Nov 02, 2023 | 18.41 | 19.42 | 18.41 | 19.05 | 9,445 | +0.27(+1.44%) |
Nov 01, 2023 | 19.50 | 19.63 | 18.78 | 18.78 | 12,841 | -1.01(-5.10%) |
Oct 31, 2023 | 19.92 | 20.20 | 19.25 | 19.79 | 22,384 | -0.38(-1.88%) |
Oct 30, 2023 | 19.53 | 20.17 | 19.25 | 20.17 | 11,409 | +0.83(+4.29%) |
Oct 27, 2023 | 18.83 | 19.39 | 18.83 | 19.34 | 9,576 | +0.41(+2.17%) |
Oct 26, 2023 | 19.00 | 19.00 | 18.50 | 18.93 | 6,565 | +0.56(+3.05%) |
Oct 25, 2023 | 19.45 | 19.54 | 18.37 | 18.37 | 7,239 | -1.04(-5.36%) |
Oct 24, 2023 | 19.19 | 19.41 | 19.00 | 19.41 | 10,068 | +0.60(+3.19%) |
Oct 23, 2023 | 19.30 | 19.53 | 18.81 | 18.81 | 10,927 | -0.59(-3.04%) |
Oct 20, 2023 | 19.22 | 19.43 | 18.92 | 19.40 | 17,618 | +0.30(+1.57%) |
Oct 19, 2023 | 19.23 | 19.40 | 19.10 | 19.10 | 6,618 | -0.34(-1.75%) |
Oct 18, 2023 | 19.75 | 19.75 | 19.44 | 19.44 | 6,732 | -0.24(-1.22%) |
Oct 17, 2023 | 20.00 | 20.46 | 19.68 | 19.68 | 19,304 | -0.11(-0.56%) |
Oct 16, 2023 | 19.68 | 20.18 | 19.68 | 19.79 | 14,692 | -0.12(-0.60%) |
Oct 13, 2023 | 19.51 | 19.91 | 19.51 | 19.91 | 7,408 | +0.30(+1.53%) |
Oct 12, 2023 | 20.55 | 20.55 | 19.60 | 19.61 | 9,291 | -0.44(-2.19%) |
Oct 11, 2023 | 20.29 | 20.41 | 20.05 | 20.05 | 5,948 | -0.68(-3.28%) |
Oct 10, 2023 | 20.79 | 21.48 | 20.50 | 20.73 | 18,801 | +0.23(+1.12%) |
Oct 09, 2023 | 20.09 | 21.31 | 20.09 | 20.50 | 6,497 | -0.85(-3.98%) |
Oct 06, 2023 | 20.57 | 21.37 | 20.56 | 21.35 | 11,014 | +1.33(+6.64%) |
Oct 05, 2023 | 19.66 | 20.22 | 19.50 | 20.02 | 19,133 | +0.39(+1.99%) |
Oct 04, 2023 | 18.86 | 19.86 | 18.86 | 19.63 | 10,541 | +0.80(+4.25%) |
Oct 03, 2023 | 19.06 | 19.06 | 18.52 | 18.83 | 6,647 | -0.08(-0.42%) |
Oct 02, 2023 | 19.96 | 20.02 | 18.81 | 18.91 | 12,956 | -1.10(-5.50%) |
Sep 29, 2023 | 20.15 | 20.29 | 19.96 | 20.01 | 7,337 | -0.14(-0.69%) |
Sep 28, 2023 | 21.08 | 21.08 | 20.15 | 20.15 | 9,189 | -0.85(-4.05%) |
Sep 27, 2023 | 20.65 | 21.21 | 20.50 | 21.00 | 22,705 | +0.58(+2.84%) |
Sep 26, 2023 | 21.02 | 21.48 | 20.42 | 20.42 | 26,498 | -0.48(-2.30%) |
Sep 25, 2023 | 20.29 | 21.03 | 20.81 | 20.90 | 19,012 | +0.95(+4.76%) |
Sep 22, 2023 | 19.41 | 20.27 | 19.41 | 19.95 | 11,108 | +0.47(+2.41%) |
Sep 21, 2023 | 19.82 | 19.89 | 19.48 | 19.48 | 7,234 | -0.28(-1.42%) |
Sep 20, 2023 | 20.39 | 20.49 | 19.76 | 19.76 | 10,156 | -0.30(-1.50%) |
Sep 19, 2023 | 19.81 | 20.49 | 19.71 | 20.06 | 10,782 | -0.01(-0.05%) |
Sep 18, 2023 | 21.15 | 21.15 | 20.06 | 20.07 | 14,048 | -1.25(-5.86%) |
Sep 15, 2023 | 20.44 | 21.47 | 20.23 | 21.32 | 59,120 | +0.83(+4.05%) |
Sep 14, 2023 | 20.28 | 20.66 | 20.19 | 20.49 | 23,761 | +0.31(+1.54%) |
Sep 13, 2023 | 20.28 | 20.47 | 20.00 | 20.18 | 18,771 | -0.21(-1.03%) |
Sep 12, 2023 | 20.24 | 20.39 | 20.04 | 20.39 | 8,469 | +0.35(+1.75%) |
Sep 11, 2023 | 20.50 | 20.73 | 20.02 | 20.04 | 6,243 | -0.31(-1.52%) |
Sep 08, 2023 | 20.05 | 20.37 | 20.00 | 20.35 | 6,943 | +0.31(+1.55%) |
Sep 07, 2023 | 20.03 | 20.44 | 20.01 | 20.04 | 29,665 | +0.04(+0.20%) |
Sep 06, 2023 | 20.54 | 20.54 | 20.00 | 20.00 | 10,537 | -0.70(-3.38%) |
Sep 05, 2023 | 20.67 | 20.83 | 20.02 | 20.70 | 7,819 | +0.12(+0.58%) |
Sep 01, 2023 | 21.06 | 21.10 | 20.43 | 20.58 | 7,047 | +0.02(+0.10%) |
Aug 31, 2023 | 20.76 | 21.06 | 20.25 | 20.56 | 11,800 | -0.41(-1.96%) |
Aug 30, 2023 | 20.79 | 21.28 | 20.38 | 20.97 | 10,180 | -0.03(-0.14%) |
Aug 29, 2023 | 20.90 | 21.00 | 20.15 | 21.00 | 6,562 | +0.91(+4.53%) |
Aug 28, 2023 | 20.02 | 20.48 | 20.00 | 20.09 | 10,989 | -0.25(-1.23%) |
Aug 25, 2023 | 20.00 | 20.40 | 19.78 | 20.34 | 15,699 | +0.23(+1.14%) |
Aug 24, 2023 | 20.28 | 20.41 | 20.00 | 20.11 | 14,063 | -0.24(-1.18%) |
Aug 23, 2023 | 20.16 | 20.55 | 20.16 | 20.35 | 5,745 | +0.33(+1.65%) |
Aug 22, 2023 | 21.01 | 21.01 | 19.61 | 20.02 | 8,045 | -1.01(-4.80%) |
Aug 21, 2023 | 21.41 | 21.81 | 21.00 | 21.03 | 18,082 | -0.27(-1.27%) |
Aug 18, 2023 | 21.21 | 21.61 | 21.21 | 21.30 | 7,745 | +0.13(+0.61%) |
Aug 17, 2023 | 21.36 | 21.49 | 21.00 | 21.17 | 8,510 | -0.17(-0.80%) |
Aug 16, 2023 | 21.10 | 21.75 | 20.54 | 21.34 | 18,339 | +0.44(+2.11%) |
Aug 15, 2023 | 20.86 | 21.26 | 20.30 | 20.90 | 8,709 | -0.22(-1.04%) |
Aug 14, 2023 | 20.95 | 21.12 | 20.24 | 21.12 | 9,393 | +0.35(+1.66%) |
Aug 11, 2023 | 20.54 | 20.99 | 20.54 | 20.77 | 9,584 | -0.03(-0.12%) |
Aug 10, 2023 | 20.00 | 20.80 | 20.00 | 20.80 | 10,518 | +0.95(+4.79%) |
Aug 09, 2023 | 21.47 | 21.47 | 19.82 | 19.85 | 14,665 | -0.19(-0.95%) |
Aug 08, 2023 | 20.27 | 20.27 | 19.51 | 20.04 | 9,809 | -0.06(-0.30%) |
Aug 07, 2023 | 20.60 | 20.96 | 19.86 | 20.10 | 15,850 | -0.20(-0.99%) |
Aug 04, 2023 | 20.47 | 20.47 | 19.75 | 20.30 | 6,905 | +0.05(+0.25%) |
Aug 03, 2023 | 20.62 | 21.45 | 19.97 | 20.25 | 7,782 | -0.25(-1.22%) |
Aug 02, 2023 | 20.56 | 21.32 | 20.50 | 20.50 | 7,742 | -0.25(-1.20%) |
Aug 01, 2023 | 20.88 | 21.14 | 20.73 | 20.75 | 8,284 | +0.04(+0.19%) |
Jul 31, 2023 | 20.97 | 21.20 | 20.10 | 20.71 | 8,254 | -0.38(-1.80%) |
Jul 28, 2023 | 21.49 | 21.72 | 20.92 | 21.09 | 10,180 | -0.60(-2.77%) |
Jul 27, 2023 | 20.89 | 22.00 | 20.41 | 21.69 | 52,276 | +1.16(+5.65%) |
Jul 26, 2023 | 20.90 | 20.90 | 20.52 | 20.53 | 5,523 | -0.40(-1.91%) |
Jul 25, 2023 | 20.68 | 20.96 | 20.50 | 20.93 | 6,558 | +0.03(+0.14%) |
Jul 24, 2023 | 21.00 | 21.00 | 20.40 | 20.90 | 5,771 | -0.07(-0.33%) |
Jul 21, 2023 | 21.70 | 21.70 | 20.86 | 20.97 | 11,360 | -0.67(-3.10%) |
Jul 20, 2023 | 20.88 | 21.64 | 20.88 | 21.64 | 7,897 | +0.04(+0.19%) |
Jul 19, 2023 | 21.70 | 21.70 | 21.11 | 21.60 | 8,404 | -0.10(-0.46%) |
Jul 18, 2023 | 21.34 | 21.70 | 21.22 | 21.70 | 13,606 | +0.25(+1.17%) |
Jul 17, 2023 | 20.50 | 21.49 | 20.48 | 21.45 | 9,066 | +0.73(+3.52%) |
Jul 14, 2023 | 20.73 | 21.34 | 20.69 | 20.72 | 5,142 | -0.58(-2.72%) |
Jul 13, 2023 | 21.36 | 21.42 | 21.21 | 21.30 | 7,098 | +0.19(+0.90%) |
Jul 12, 2023 | 21.87 | 21.98 | 21.06 | 21.11 | 16,445 | -0.64(-2.94%) |
Jul 11, 2023 | 21.56 | 21.75 | 21.22 | 21.75 | 17,052 | +0.07(+0.32%) |
Jul 10, 2023 | 21.11 | 21.96 | 20.50 | 21.68 | 10,068 | +0.32(+1.50%) |
Jul 07, 2023 | 21.58 | 21.74 | 21.11 | 21.36 | 29,039 | +0.11(+0.52%) |
Jul 06, 2023 | 21.08 | 21.25 | 20.31 | 21.25 | 15,724 | -0.24(-1.12%) |
Jul 05, 2023 | 20.80 | 21.60 | 20.18 | 21.49 | 12,692 | +0.40(+1.90%) |
Jul 03, 2023 | 20.43 | 21.09 | 20.25 | 21.09 | 3,053 | +0.52(+2.53%) |
Jun 30, 2023 | 19.31 | 20.90 | 19.31 | 20.57 | 23,230 | +1.36(+7.08%) |
Jun 29, 2023 | 18.62 | 19.21 | 18.02 | 19.21 | 20,946 | +0.73(+3.95%) |
Jun 28, 2023 | 18.74 | 19.05 | 18.30 | 18.48 | 17,107 | -0.49(-2.58%) |
Jun 27, 2023 | 19.05 | 19.21 | 18.46 | 18.97 | 16,986 | -0.27(-1.40%) |
Jun 26, 2023 | 19.67 | 19.93 | 19.18 | 19.24 | 10,836 | -0.54(-2.73%) |
Jun 23, 2023 | 20.34 | 20.63 | 19.23 | 19.78 | 217,555 | -1.03(-4.95%) |
Jun 22, 2023 | 21.09 | 21.09 | 20.57 | 20.81 | 9,969 | -0.19(-0.90%) |
Jun 21, 2023 | 21.00 | 21.38 | 20.21 | 21.00 | 15,749 | +0.15(+0.72%) |
Jun 20, 2023 | 21.10 | 21.10 | 20.61 | 20.85 | 18,413 | -0.19(-0.90%) |
Jun 16, 2023 | 21.86 | 21.86 | 20.89 | 21.04 | 47,463 | -0.48(-2.23%) |
Jun 15, 2023 | 21.45 | 21.72 | 20.98 | 21.52 | 14,902 | +0.39(+1.85%) |
Jun 14, 2023 | 21.95 | 21.95 | 20.94 | 21.13 | 10,830 | -0.72(-3.30%) |
Jun 13, 2023 | 21.80 | 21.95 | 21.39 | 21.85 | 14,847 | +0.32(+1.49%) |
Jun 12, 2023 | 21.22 | 21.83 | 21.13 | 21.53 | 12,425 | +0.33(+1.56%) |
Jun 09, 2023 | 21.86 | 22.00 | 21.16 | 21.20 | 19,041 | -0.80(-3.64%) |
Jun 08, 2023 | 22.34 | 22.89 | 21.57 | 22.00 | 12,841 | -0.46(-2.05%) |
Jun 07, 2023 | 21.50 | 22.65 | 21.50 | 22.46 | 19,500 | +1.37(+6.50%) |
Jun 06, 2023 | 19.83 | 21.10 | 19.00 | 21.09 | 38,070 | +1.52(+7.77%) |
Jun 05, 2023 | 20.35 | 20.35 | 19.52 | 19.57 | 24,476 | -1.09(-5.28%) |
Jun 02, 2023 | 20.78 | 20.95 | 19.90 | 20.66 | 27,795 | +0.24(+1.18%) |
Jun 01, 2023 | 20.25 | 20.86 | 19.51 | 20.42 | 21,978 | +0.70(+3.55%) |
May 31, 2023 | 20.02 | 20.20 | 19.09 | 19.72 | 13,827 | -0.21(-1.05%) |
May 30, 2023 | 20.27 | 20.45 | 19.83 | 19.93 | 5,187 | +0.12(+0.61%) |
May 26, 2023 | 19.96 | 20.27 | 19.17 | 19.81 | 10,405 | +0.67(+3.50%) |
May 25, 2023 | 19.94 | 20.12 | 19.12 | 19.14 | 6,167 | -0.82(-4.11%) |
May 24, 2023 | 21.48 | 21.62 | 19.96 | 19.96 | 20,457 | -2.02(-9.19%) |
May 23, 2023 | 22.39 | 23.30 | 21.74 | 21.98 | 39,272 | -0.57(-2.53%) |
May 22, 2023 | 22.09 | 22.75 | 21.50 | 22.55 | 38,182 | +0.54(+2.45%) |
May 19, 2023 | 21.53 | 22.10 | 20.72 | 22.01 | 30,006 | +0.98(+4.66%) |
May 18, 2023 | 20.38 | 21.30 | 20.19 | 21.03 | 17,325 | +0.76(+3.75%) |
May 17, 2023 | 19.05 | 20.40 | 19.05 | 20.27 | 17,184 | +0.77(+3.95%) |
May 16, 2023 | 18.63 | 19.58 | 18.25 | 19.50 | 37,286 | +0.87(+4.67%) |
May 15, 2023 | 18.09 | 18.63 | 17.87 | 18.63 | 22,641 | +0.47(+2.59%) |
May 12, 2023 | 17.41 | 18.27 | 17.41 | 18.16 | 19,651 | +0.76(+4.37%) |
May 11, 2023 | 16.82 | 17.50 | 16.82 | 17.40 | 14,539 | +0.33(+1.93%) |
May 10, 2023 | 16.04 | 17.07 | 16.04 | 17.07 | 11,111 | +0.72(+4.40%) |
May 09, 2023 | 16.31 | 17.44 | 16.15 | 16.35 | 7,616 | -0.12(-0.73%) |
May 08, 2023 | 16.41 | 16.65 | 16.32 | 16.47 | 10,188 | -0.03(-0.18%) |
May 05, 2023 | 16.58 | 16.79 | 16.33 | 16.50 | 22,161 | +0.04(+0.24%) |
May 04, 2023 | 16.63 | 17.07 | 16.30 | 16.46 | 15,981 | -0.25(-1.50%) |
May 03, 2023 | 16.38 | 17.41 | 16.38 | 16.71 | 28,222 | +0.23(+1.40%) |
May 02, 2023 | 16.87 | 17.04 | 16.24 | 16.48 | 16,189 | -0.28(-1.67%) |
May 01, 2023 | 16.97 | 18.00 | 16.76 | 16.76 | 12,677 | -0.34(-1.99%) |
Apr 28, 2023 | 16.23 | 17.38 | 16.16 | 17.10 | 14,987 | +0.71(+4.33%) |
Apr 27, 2023 | 16.21 | 16.58 | 16.14 | 16.39 | 10,678 | +0.32(+1.99%) |
Apr 26, 2023 | 15.90 | 16.26 | 15.90 | 16.07 | 17,782 | -0.03(-0.19%) |
Apr 25, 2023 | 16.23 | 16.45 | 15.66 | 16.10 | 16,403 | -0.35(-2.13%) |
Apr 24, 2023 | 15.93 | 16.59 | 15.93 | 16.45 | 107,065 | +0.55(+3.46%) |
Apr 21, 2023 | 16.00 | 16.03 | 15.76 | 15.90 | 58,424 | -0.45(-2.75%) |
Apr 20, 2023 | 15.90 | 16.44 | 15.90 | 16.35 | 10,159 | +0.15(+0.93%) |
Apr 19, 2023 | 16.24 | 16.56 | 15.91 | 16.20 | 9,700 | +0.03(+0.19%) |
Apr 18, 2023 | 15.90 | 16.32 | 15.42 | 16.17 | 30,850 | -0.21(-1.28%) |
Apr 17, 2023 | 16.03 | 16.64 | 16.03 | 16.38 | 8,814 | +0.21(+1.30%) |
Apr 14, 2023 | 15.90 | 16.17 | 15.72 | 16.17 | 14,460 | +0.02(+0.12%) |
Apr 13, 2023 | 15.98 | 16.29 | 15.72 | 16.15 | 22,985 | -0.04(-0.25%) |
Apr 12, 2023 | 16.18 | 16.23 | 15.20 | 16.19 | 39,466 | +0.18(+1.12%) |
Apr 11, 2023 | 17.50 | 17.50 | 15.84 | 16.01 | 18,178 | -0.09(-0.56%) |
Apr 10, 2023 | 16.12 | 16.53 | 15.99 | 16.10 | 60,864 | -0.21(-1.29%) |
Apr 06, 2023 | 16.79 | 16.79 | 16.14 | 16.31 | 29,822 | -0.29(-1.75%) |
Apr 05, 2023 | 17.11 | 17.11 | 16.54 | 16.60 | 20,345 | -0.44(-2.58%) |
Apr 04, 2023 | 17.50 | 17.50 | 16.88 | 17.04 | 12,962 | -0.45(-2.57%) |
Apr 03, 2023 | 17.55 | 17.65 | 17.38 | 17.49 | 9,399 | -0.11(-0.63%) |
Mar 31, 2023 | 17.85 | 17.89 | 17.52 | 17.60 | 38,490 | -0.28(-1.57%) |
Mar 30, 2023 | 17.56 | 17.88 | 17.39 | 17.88 | 10,957 | -0.02(-0.11%) |
Mar 29, 2023 | 17.92 | 18.10 | 17.71 | 17.90 | 28,688 | -0.10(-0.56%) |
Mar 28, 2023 | 18.05 | 18.09 | 17.82 | 18.00 | 8,678 | -0.25(-1.37%) |
Mar 27, 2023 | 18.06 | 18.28 | 17.77 | 18.25 | 7,212 | +0.25(+1.39%) |
Mar 24, 2023 | 18.19 | 18.45 | 17.89 | 18.00 | 15,575 | -0.46(-2.49%) |
Mar 23, 2023 | 18.60 | 18.60 | 18.26 | 18.46 | 8,353 | -0.14(-0.75%) |
Mar 22, 2023 | 19.09 | 19.11 | 18.52 | 18.60 | 13,081 | -0.50(-2.62%) |
Mar 21, 2023 | 18.98 | 19.20 | 18.40 | 19.10 | 8,095 | +0.40(+2.14%) |
Mar 20, 2023 | 19.04 | 19.07 | 18.39 | 18.70 | 16,569 | -0.37(-1.94%) |
Mar 17, 2023 | 18.88 | 19.18 | 18.88 | 19.07 | 34,464 | +0.05(+0.26%) |
Mar 16, 2023 | 18.30 | 19.02 | 18.25 | 19.02 | 15,039 | +0.43(+2.31%) |
Mar 15, 2023 | 18.67 | 19.00 | 18.13 | 18.59 | 16,507 | -0.42(-2.21%) |
Mar 14, 2023 | 19.48 | 19.48 | 18.79 | 19.01 | 14,162 | +0.03(+0.16%) |
Mar 13, 2023 | 19.37 | 19.73 | 18.88 | 18.98 | 11,971 | -0.65(-3.31%) |
Mar 10, 2023 | 20.20 | 20.35 | 18.95 | 19.63 | 17,543 | -0.48(-2.39%) |
Mar 09, 2023 | 20.25 | 20.38 | 20.00 | 20.11 | 20,944 | +0.11(+0.55%) |
Mar 08, 2023 | 20.40 | 20.40 | 19.86 | 20.00 | 11,670 | -0.33(-1.62%) |
Mar 07, 2023 | 19.62 | 20.38 | 19.62 | 20.33 | 10,666 | +0.74(+3.78%) |
Mar 06, 2023 | 20.16 | 20.19 | 19.48 | 19.59 | 16,708 | -0.91(-4.44%) |
Mar 03, 2023 | 20.50 | 20.82 | 20.30 | 20.50 | 13,553 | +0.00(+0.00%) |
Mar 02, 2023 | 20.48 | 20.50 | 20.46 | 20.50 | 22,774 | +0.02(+0.10%) |
Mar 01, 2023 | 20.67 | 21.32 | 20.21 | 20.48 | 28,196 | +0.11(+0.54%) |
Feb 28, 2023 | 20.26 | 20.61 | 20.26 | 20.37 | 13,029 | -0.12(-0.59%) |
Feb 27, 2023 | 20.32 | 20.50 | 19.95 | 20.49 | 12,632 | +0.30(+1.49%) |
Feb 24, 2023 | 20.01 | 20.52 | 18.73 | 20.19 | 12,149 | -0.18(-0.88%) |
Feb 23, 2023 | 21.04 | 21.35 | 20.16 | 20.37 | 42,946 | -0.80(-3.78%) |
Feb 22, 2023 | 21.12 | 21.62 | 21.01 | 21.17 | 25,776 | -0.08(-0.38%) |
Feb 21, 2023 | 21.82 | 22.51 | 20.81 | 21.25 | 30,087 | -1.05(-4.71%) |
Feb 17, 2023 | 21.65 | 22.32 | 21.51 | 22.30 | 25,981 | +0.99(+4.65%) |
Feb 16, 2023 | 22.71 | 22.71 | 21.31 | 21.31 | 24,394 | -1.77(-7.67%) |
Feb 15, 2023 | 22.90 | 23.08 | 22.48 | 23.08 | 9,223 | +0.17(+0.74%) |
Feb 14, 2023 | 21.85 | 23.13 | 21.85 | 22.91 | 11,121 | -0.34(-1.46%) |
Feb 13, 2023 | 22.27 | 23.25 | 22.27 | 23.25 | 17,077 | +1.08(+4.87%) |
Feb 10, 2023 | 21.90 | 22.49 | 21.84 | 22.17 | 12,202 | +0.12(+0.54%) |
Feb 09, 2023 | 22.86 | 22.86 | 22.05 | 22.05 | 18,135 | -1.01(-4.38%) |
Feb 08, 2023 | 23.80 | 23.80 | 22.81 | 23.06 | 18,060 | -0.91(-3.80%) |
Feb 07, 2023 | 23.73 | 23.98 | 22.00 | 23.97 | 26,290 | -0.10(-0.42%) |
Feb 06, 2023 | 23.70 | 24.10 | 23.70 | 24.07 | 7,403 | +0.00(+0.00%) |
Feb 03, 2023 | 23.50 | 24.28 | 23.42 | 24.07 | 12,891 | +0.08(+0.33%) |
Feb 02, 2023 | 23.75 | 24.00 | 23.66 | 23.99 | 36,411 | +0.24(+1.01%) |