Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 23.35 | 23.43 | 22.87 | 22.87 | 220,395 | -0.40(-1.72%) |
Oct 30, 2024 | 22.82 | 23.67 | 22.82 | 23.27 | 347,822 | +0.34(+1.48%) |
Oct 29, 2024 | 22.91 | 22.97 | 22.64 | 22.93 | 160,479 | +0.01(+0.04%) |
Oct 28, 2024 | 22.25 | 22.95 | 22.19 | 22.92 | 238,989 | +0.98(+4.47%) |
Oct 25, 2024 | 23.00 | 23.01 | 21.90 | 21.94 | 218,877 | -1.10(-4.77%) |
Oct 24, 2024 | 22.36 | 23.14 | 21.99 | 23.04 | 332,342 | +1.48(+6.86%) |
Oct 23, 2024 | 20.40 | 21.64 | 20.22 | 21.56 | 588,108 | +1.43(+7.10%) |
Oct 22, 2024 | 20.00 | 20.18 | 19.90 | 20.13 | 90,903 | +0.14(+0.70%) |
Oct 21, 2024 | 20.74 | 20.74 | 19.94 | 19.99 | 196,365 | -0.66(-3.20%) |
Oct 18, 2024 | 21.02 | 21.07 | 20.65 | 20.65 | 137,332 | -0.37(-1.76%) |
Oct 17, 2024 | 20.75 | 21.07 | 20.54 | 21.02 | 190,246 | +0.31(+1.50%) |
Oct 16, 2024 | 20.93 | 21.17 | 20.66 | 20.71 | 255,424 | +0.06(+0.29%) |
Oct 15, 2024 | 20.20 | 21.10 | 20.06 | 20.65 | 190,950 | +0.59(+2.94%) |
Oct 14, 2024 | 19.95 | 20.15 | 19.78 | 20.06 | 307,688 | +0.16(+0.80%) |
Oct 11, 2024 | 19.39 | 20.09 | 19.27 | 19.90 | 167,268 | +0.60(+3.11%) |
Oct 10, 2024 | 19.00 | 19.30 | 18.97 | 19.30 | 158,863 | +0.25(+1.31%) |
Oct 09, 2024 | 18.77 | 19.18 | 18.70 | 19.05 | 179,182 | +0.30(+1.60%) |
Oct 08, 2024 | 18.87 | 18.87 | 18.58 | 18.75 | 135,802 | -0.11(-0.58%) |
Oct 07, 2024 | 18.73 | 18.92 | 18.66 | 18.86 | 99,702 | +0.06(+0.32%) |
Oct 04, 2024 | 18.78 | 18.90 | 18.50 | 18.80 | 144,253 | +0.30(+1.62%) |
Oct 03, 2024 | 18.26 | 18.53 | 18.19 | 18.50 | 151,605 | +0.06(+0.33%) |
Oct 02, 2024 | 18.36 | 18.87 | 18.33 | 18.44 | 160,257 | +0.41(+2.27%) |
Oct 01, 2024 | 18.53 | 18.53 | 17.93 | 18.03 | 162,546 | -0.57(-3.06%) |
Sep 30, 2024 | 18.40 | 18.87 | 18.40 | 18.60 | 147,227 | +0.16(+0.87%) |
Sep 27, 2024 | 18.41 | 18.57 | 18.07 | 18.44 | 209,287 | +0.28(+1.54%) |
Sep 26, 2024 | 18.57 | 18.70 | 18.15 | 18.16 | 152,978 | -0.20(-1.09%) |
Sep 25, 2024 | 18.89 | 19.05 | 18.26 | 18.36 | 200,003 | -0.53(-2.81%) |
Sep 24, 2024 | 19.21 | 19.48 | 18.84 | 18.89 | 131,514 | -0.30(-1.56%) |
Sep 23, 2024 | 19.36 | 19.39 | 19.12 | 19.19 | 134,163 | -0.12(-0.62%) |
Sep 20, 2024 | 19.64 | 19.78 | 19.28 | 19.31 | 680,344 | -0.53(-2.67%) |
Sep 19, 2024 | 19.75 | 19.98 | 19.39 | 19.84 | 196,228 | +0.58(+3.01%) |
Sep 18, 2024 | 19.00 | 19.91 | 18.69 | 19.26 | 183,871 | +0.35(+1.85%) |
Sep 17, 2024 | 19.15 | 19.46 | 18.87 | 18.91 | 138,804 | -0.03(-0.16%) |
Sep 16, 2024 | 18.98 | 19.14 | 18.68 | 18.94 | 127,315 | +0.01(+0.05%) |
Sep 13, 2024 | 18.73 | 18.94 | 18.52 | 18.93 | 142,078 | +0.52(+2.82%) |
Sep 12, 2024 | 18.37 | 18.55 | 18.16 | 18.41 | 105,958 | +0.01(+0.05%) |
Sep 11, 2024 | 18.39 | 18.56 | 17.90 | 18.40 | 150,614 | -0.19(-1.02%) |
Sep 10, 2024 | 18.66 | 18.97 | 18.20 | 18.59 | 175,615 | +0.03(+0.16%) |
Sep 09, 2024 | 18.66 | 18.81 | 18.43 | 18.56 | 228,460 | -0.04(-0.22%) |
Sep 06, 2024 | 19.13 | 19.19 | 18.54 | 18.60 | 300,869 | -0.41(-2.16%) |
Sep 05, 2024 | 19.32 | 19.38 | 19.00 | 19.01 | 153,197 | -0.15(-0.78%) |
Sep 04, 2024 | 19.37 | 19.71 | 19.06 | 19.16 | 170,692 | -0.29(-1.49%) |
Sep 03, 2024 | 19.53 | 19.96 | 19.37 | 19.45 | 131,172 | -0.36(-1.82%) |
Aug 30, 2024 | 19.80 | 19.84 | 18.31 | 19.81 | 110,420 | +0.11(+0.56%) |
Aug 29, 2024 | 19.85 | 19.88 | 19.42 | 19.70 | 111,621 | +0.09(+0.46%) |
Aug 28, 2024 | 19.54 | 19.83 | 19.43 | 19.61 | 167,874 | +0.07(+0.36%) |
Aug 27, 2024 | 19.81 | 19.92 | 19.49 | 19.54 | 165,222 | -0.49(-2.45%) |
Aug 26, 2024 | 20.48 | 20.53 | 20.00 | 20.03 | 160,893 | -0.27(-1.33%) |
Aug 23, 2024 | 19.06 | 20.49 | 19.06 | 20.30 | 241,353 | +1.33(+7.01%) |
Aug 22, 2024 | 18.67 | 19.00 | 18.67 | 18.97 | 101,088 | +0.25(+1.34%) |
Aug 21, 2024 | 18.86 | 18.86 | 18.57 | 18.72 | 91,176 | +0.01(+0.05%) |
Aug 20, 2024 | 19.01 | 19.01 | 18.68 | 18.71 | 110,658 | -0.36(-1.89%) |
Aug 19, 2024 | 18.97 | 19.10 | 18.80 | 19.07 | 89,363 | +0.14(+0.74%) |
Aug 16, 2024 | 18.49 | 19.07 | 18.49 | 18.93 | 158,231 | +0.35(+1.88%) |
Aug 15, 2024 | 18.67 | 18.91 | 18.52 | 18.58 | 121,835 | +0.37(+2.03%) |
Aug 14, 2024 | 18.47 | 18.47 | 18.03 | 18.21 | 120,976 | -0.09(-0.49%) |
Aug 13, 2024 | 18.26 | 18.37 | 17.98 | 18.30 | 146,335 | +0.23(+1.27%) |
Aug 12, 2024 | 18.42 | 18.55 | 17.92 | 18.07 | 197,509 | -0.23(-1.26%) |
Aug 09, 2024 | 18.51 | 18.51 | 18.16 | 18.30 | 345,436 | -0.29(-1.56%) |
Aug 08, 2024 | 18.60 | 18.68 | 18.26 | 18.59 | 161,533 | +0.35(+1.92%) |
Aug 07, 2024 | 18.70 | 18.77 | 18.20 | 18.24 | 163,684 | -0.19(-1.03%) |
Aug 06, 2024 | 18.01 | 18.58 | 17.82 | 18.43 | 298,010 | +0.40(+2.22%) |
Aug 05, 2024 | 17.61 | 18.30 | 17.37 | 18.03 | 330,861 | -0.58(-3.12%) |
Aug 02, 2024 | 18.34 | 18.86 | 17.55 | 18.61 | 238,189 | -0.53(-2.78%) |
Aug 01, 2024 | 20.15 | 20.22 | 19.04 | 19.14 | 354,774 | -0.99(-4.90%) |
Jul 31, 2024 | 19.79 | 20.64 | 19.58 | 20.13 | 352,634 | +0.35(+1.75%) |
Jul 30, 2024 | 19.77 | 20.02 | 19.73 | 19.78 | 510,166 | +0.18(+0.91%) |
Jul 29, 2024 | 20.31 | 20.33 | 19.52 | 19.61 | 269,580 | -0.63(-3.12%) |
Jul 26, 2024 | 20.23 | 20.43 | 19.86 | 20.24 | 323,003 | +0.40(+2.04%) |
Jul 25, 2024 | 19.30 | 20.12 | 19.15 | 19.83 | 327,729 | +0.68(+3.56%) |
Jul 24, 2024 | 20.03 | 20.62 | 19.14 | 19.15 | 351,327 | -1.27(-6.23%) |
Jul 23, 2024 | 19.60 | 20.46 | 19.60 | 20.43 | 305,051 | +0.64(+3.24%) |
Jul 22, 2024 | 19.11 | 19.84 | 19.01 | 19.78 | 266,670 | +0.53(+2.77%) |
Jul 19, 2024 | 19.35 | 19.73 | 19.22 | 19.25 | 174,867 | -0.04(-0.20%) |
Jul 18, 2024 | 19.30 | 19.85 | 19.09 | 19.29 | 340,924 | -0.25(-1.26%) |
Jul 17, 2024 | 18.77 | 19.55 | 18.77 | 19.54 | 340,283 | +0.56(+2.96%) |
Jul 16, 2024 | 18.06 | 19.06 | 18.00 | 18.98 | 363,720 | +1.12(+6.30%) |
Jul 15, 2024 | 17.44 | 17.99 | 17.34 | 17.85 | 290,940 | +0.70(+4.09%) |
Jul 12, 2024 | 17.27 | 17.41 | 17.02 | 17.15 | 245,760 | +0.02(+0.12%) |
Jul 11, 2024 | 16.56 | 17.26 | 16.56 | 17.13 | 346,965 | +0.86(+5.28%) |
Jul 10, 2024 | 16.03 | 16.33 | 15.98 | 16.27 | 195,302 | +0.30(+1.85%) |
Jul 09, 2024 | 15.78 | 16.02 | 15.64 | 15.98 | 181,377 | +0.22(+1.38%) |
Jul 08, 2024 | 15.74 | 15.87 | 15.65 | 15.76 | 114,511 | +0.19(+1.20%) |
Jul 05, 2024 | 16.03 | 16.12 | 15.53 | 15.57 | 229,618 | -0.44(-2.77%) |
Jul 03, 2024 | 16.46 | 16.47 | 16.01 | 16.01 | 72,968 | -0.44(-2.70%) |
Jul 02, 2024 | 16.17 | 16.49 | 16.17 | 16.46 | 138,923 | +0.29(+1.77%) |
Jul 01, 2024 | 16.44 | 16.55 | 16.09 | 16.17 | 142,300 | -0.33(-1.97%) |
Jun 28, 2024 | 15.94 | 16.53 | 15.91 | 16.50 | 351,274 | +0.78(+4.96%) |
Jun 27, 2024 | 15.70 | 15.77 | 15.58 | 15.72 | 102,643 | +0.01(+0.06%) |
Jun 26, 2024 | 15.20 | 15.72 | 15.20 | 15.71 | 142,582 | +0.36(+2.31%) |
Jun 25, 2024 | 15.38 | 15.50 | 15.29 | 15.35 | 155,841 | -0.07(-0.45%) |
Jun 24, 2024 | 15.24 | 15.60 | 15.24 | 15.42 | 139,667 | +0.27(+1.76%) |
Jun 21, 2024 | 15.29 | 15.35 | 15.09 | 15.16 | 627,080 | -0.11(-0.71%) |
Jun 20, 2024 | 15.15 | 15.32 | 15.15 | 15.26 | 124,015 | +0.03(+0.19%) |
Jun 18, 2024 | 15.19 | 15.33 | 15.10 | 15.24 | 115,693 | +0.09(+0.59%) |
Jun 17, 2024 | 14.93 | 15.16 | 14.77 | 15.15 | 201,818 | +0.18(+1.19%) |
Jun 14, 2024 | 15.05 | 15.17 | 14.84 | 14.97 | 180,382 | -0.31(-2.00%) |
Jun 13, 2024 | 15.46 | 15.46 | 15.06 | 15.27 | 206,902 | -0.22(-1.40%) |
Jun 12, 2024 | 15.48 | 15.90 | 15.34 | 15.49 | 240,466 | +0.42(+2.82%) |
Jun 11, 2024 | 14.96 | 15.11 | 14.87 | 15.07 | 153,405 | +0.00(+0.00%) |
Jun 10, 2024 | 15.24 | 15.24 | 14.94 | 15.07 | 177,503 | -0.30(-1.93%) |
Jun 07, 2024 | 15.08 | 15.42 | 15.08 | 15.36 | 154,600 | +0.05(+0.32%) |
Jun 06, 2024 | 15.20 | 15.34 | 15.18 | 15.31 | 171,666 | +0.08(+0.52%) |
Jun 05, 2024 | 15.24 | 15.29 | 14.93 | 15.24 | 208,787 | +0.15(+0.98%) |
Jun 04, 2024 | 15.16 | 15.26 | 15.03 | 15.09 | 223,913 | -0.25(-1.61%) |
Jun 03, 2024 | 15.74 | 15.74 | 15.30 | 15.33 | 136,610 | -0.22(-1.40%) |
May 31, 2024 | 15.38 | 15.59 | 15.31 | 15.55 | 130,204 | +0.28(+1.81%) |
May 30, 2024 | 15.22 | 15.37 | 15.05 | 15.27 | 147,153 | +0.31(+2.04%) |
May 29, 2024 | 15.07 | 15.14 | 14.75 | 14.97 | 139,075 | -0.28(-1.81%) |
May 28, 2024 | 15.47 | 15.52 | 15.16 | 15.25 | 165,721 | -0.11(-0.71%) |
May 24, 2024 | 15.54 | 15.60 | 15.26 | 15.35 | 113,813 | -0.08(-0.51%) |
May 23, 2024 | 15.91 | 15.91 | 15.35 | 15.43 | 162,986 | -0.44(-2.80%) |
May 22, 2024 | 16.00 | 16.09 | 15.79 | 15.88 | 106,069 | -0.21(-1.29%) |
May 21, 2024 | 16.01 | 16.15 | 16.00 | 16.08 | 112,891 | +0.10(+0.62%) |
May 20, 2024 | 16.43 | 16.44 | 15.98 | 15.99 | 172,569 | -0.44(-2.70%) |
May 17, 2024 | 16.48 | 16.63 | 16.38 | 16.43 | 114,357 | +0.04(+0.24%) |
May 16, 2024 | 16.21 | 16.53 | 16.17 | 16.39 | 169,508 | +0.08(+0.48%) |
May 15, 2024 | 16.22 | 16.39 | 16.13 | 16.31 | 127,740 | +0.17(+1.04%) |
May 14, 2024 | 16.15 | 16.15 | 15.98 | 16.14 | 143,928 | +0.18(+1.11%) |
May 13, 2024 | 16.07 | 16.17 | 15.97 | 15.97 | 99,261 | +0.04(+0.25%) |
May 10, 2024 | 16.06 | 16.06 | 15.82 | 15.93 | 106,468 | -0.12(-0.74%) |
May 09, 2024 | 16.01 | 16.11 | 15.34 | 16.04 | 343,537 | +0.04(+0.25%) |
May 08, 2024 | 15.55 | 16.03 | 15.37 | 16.00 | 184,599 | +0.24(+1.50%) |
May 07, 2024 | 15.83 | 16.00 | 15.74 | 15.77 | 122,897 | +0.01(+0.06%) |
May 06, 2024 | 15.61 | 15.88 | 15.58 | 15.76 | 133,222 | +0.17(+1.08%) |
May 03, 2024 | 15.64 | 15.79 | 15.52 | 15.59 | 147,839 | +0.15(+0.96%) |
May 02, 2024 | 15.36 | 15.51 | 15.29 | 15.44 | 181,290 | +0.19(+1.27%) |
May 01, 2024 | 14.96 | 15.50 | 14.96 | 15.25 | 234,478 | +0.39(+2.61%) |
Apr 30, 2024 | 15.03 | 15.08 | 14.86 | 14.86 | 200,623 | -0.26(-1.73%) |
Apr 29, 2024 | 15.48 | 15.48 | 15.12 | 15.12 | 304,395 | -0.24(-1.58%) |
Apr 26, 2024 | 15.20 | 15.56 | 15.20 | 15.36 | 470,976 | +0.18(+1.22%) |
Apr 25, 2024 | 15.35 | 15.36 | 14.86 | 15.18 | 334,315 | +0.48(+3.24%) |
Apr 24, 2024 | 14.13 | 14.80 | 14.13 | 14.70 | 304,340 | -0.49(-3.20%) |
Apr 23, 2024 | 14.74 | 15.25 | 14.61 | 15.19 | 142,038 | +0.42(+2.83%) |
Apr 22, 2024 | 14.78 | 14.92 | 14.73 | 14.77 | 176,615 | +0.00(+0.00%) |
Apr 19, 2024 | 14.11 | 14.78 | 14.07 | 14.77 | 260,660 | +0.59(+4.18%) |
Apr 18, 2024 | 14.06 | 14.29 | 14.06 | 14.18 | 154,519 | +0.10(+0.69%) |
Apr 17, 2024 | 14.16 | 14.35 | 14.05 | 14.08 | 186,028 | +0.02(+0.14%) |
Apr 16, 2024 | 14.25 | 14.25 | 14.03 | 14.06 | 128,762 | -0.29(-2.03%) |
Apr 15, 2024 | 14.47 | 14.59 | 14.18 | 14.35 | 265,479 | -0.05(-0.34%) |
Apr 12, 2024 | 14.30 | 14.47 | 14.28 | 14.40 | 183,948 | -0.03(-0.20%) |
Apr 11, 2024 | 14.44 | 14.46 | 14.22 | 14.43 | 174,316 | +0.06(+0.41%) |
Apr 10, 2024 | 14.83 | 15.01 | 14.18 | 14.37 | 322,791 | -0.75(-4.95%) |
Apr 09, 2024 | 15.02 | 15.20 | 15.00 | 15.12 | 167,516 | +0.13(+0.84%) |
Apr 08, 2024 | 14.75 | 15.10 | 14.75 | 15.00 | 160,401 | +0.26(+1.78%) |
Apr 05, 2024 | 14.74 | 14.83 | 14.63 | 14.73 | 117,960 | -0.01(-0.07%) |
Apr 04, 2024 | 15.02 | 15.14 | 14.68 | 14.74 | 175,777 | -0.12(-0.78%) |
Apr 03, 2024 | 14.81 | 14.99 | 14.80 | 14.86 | 379,358 | -0.02(-0.13%) |
Apr 02, 2024 | 14.81 | 15.01 | 14.67 | 14.88 | 257,730 | -0.17(-1.10%) |
Apr 01, 2024 | 15.52 | 15.52 | 15.04 | 15.04 | 281,003 | -0.42(-2.70%) |
Mar 28, 2024 | 15.36 | 15.53 | 15.30 | 15.46 | 216,085 | +0.05(+0.32%) |
Mar 27, 2024 | 14.92 | 15.45 | 14.91 | 15.41 | 204,870 | +0.60(+4.07%) |
Mar 26, 2024 | 14.96 | 15.01 | 14.76 | 14.81 | 157,873 | -0.11(-0.72%) |
Mar 25, 2024 | 14.86 | 15.12 | 14.82 | 14.92 | 138,606 | +0.14(+0.92%) |
Mar 22, 2024 | 15.20 | 15.20 | 14.78 | 14.78 | 151,887 | -0.32(-2.12%) |
Mar 21, 2024 | 15.06 | 15.30 | 15.01 | 15.10 | 268,913 | +0.13(+0.84%) |
Mar 20, 2024 | 14.27 | 15.16 | 14.27 | 14.98 | 283,529 | +0.53(+3.70%) |
Mar 19, 2024 | 14.54 | 14.73 | 14.43 | 14.44 | 269,117 | -0.11(-0.73%) |
Mar 18, 2024 | 14.54 | 14.70 | 14.33 | 14.55 | 299,235 | +0.13(+0.88%) |
Mar 15, 2024 | 14.17 | 14.51 | 14.16 | 14.42 | 1,569,345 | +0.17(+1.16%) |
Mar 14, 2024 | 14.77 | 14.85 | 14.15 | 14.26 | 282,325 | -0.57(-3.86%) |
Mar 13, 2024 | 14.62 | 14.96 | 14.62 | 14.83 | 236,679 | +0.13(+0.86%) |
Mar 12, 2024 | 15.12 | 15.21 | 14.65 | 14.70 | 441,280 | -0.48(-3.13%) |
Mar 11, 2024 | 15.31 | 15.42 | 15.14 | 15.18 | 340,423 | -0.14(-0.89%) |
Mar 08, 2024 | 15.45 | 15.54 | 15.25 | 15.32 | 234,704 | +0.03(+0.19%) |
Mar 07, 2024 | 15.20 | 15.35 | 14.97 | 15.29 | 434,409 | +0.22(+1.48%) |
Mar 06, 2024 | 15.01 | 15.21 | 14.60 | 15.06 | 503,651 | +0.09(+0.58%) |
Mar 05, 2024 | 14.34 | 15.09 | 14.34 | 14.98 | 240,919 | +0.54(+3.77%) |
Mar 04, 2024 | 14.52 | 14.81 | 14.41 | 14.43 | 530,584 | -0.15(-1.00%) |
Mar 01, 2024 | 14.60 | 14.70 | 14.33 | 14.58 | 318,478 | -0.10(-0.66%) |
Feb 29, 2024 | 15.02 | 15.09 | 14.58 | 14.68 | 255,701 | -0.02(-0.13%) |
Feb 28, 2024 | 14.69 | 14.86 | 14.59 | 14.69 | 330,515 | -0.12(-0.79%) |
Feb 27, 2024 | 15.00 | 15.01 | 14.75 | 14.81 | 307,376 | -0.01(-0.07%) |
Feb 26, 2024 | 14.65 | 14.94 | 14.57 | 14.82 | 533,482 | +0.07(+0.46%) |
Feb 23, 2024 | 14.63 | 14.86 | 14.41 | 14.75 | 401,900 | +0.18(+1.27%) |
Feb 22, 2024 | 14.65 | 14.80 | 14.48 | 14.57 | 310,513 | -0.13(-0.86%) |
Feb 21, 2024 | 14.78 | 14.83 | 14.59 | 14.69 | 401,307 | -0.10(-0.66%) |
Feb 20, 2024 | 14.74 | 15.05 | 14.74 | 14.79 | 221,042 | -0.17(-1.17%) |
Feb 16, 2024 | 14.91 | 15.11 | 14.72 | 14.97 | 269,357 | -0.11(-0.71%) |
Feb 15, 2024 | 14.69 | 15.18 | 14.63 | 15.07 | 247,195 | +0.47(+3.19%) |
Feb 14, 2024 | 14.69 | 14.80 | 14.36 | 14.61 | 323,120 | +0.12(+0.80%) |
Feb 13, 2024 | 14.57 | 14.74 | 14.18 | 14.49 | 382,968 | -0.60(-3.99%) |
Feb 12, 2024 | 15.03 | 15.36 | 15.03 | 15.09 | 237,942 | +0.07(+0.45%) |
Feb 09, 2024 | 14.45 | 15.11 | 14.25 | 15.02 | 375,602 | +0.59(+4.10%) |
Feb 08, 2024 | 14.46 | 14.61 | 14.30 | 14.43 | 376,005 | +0.01(+0.07%) |
Feb 07, 2024 | 14.77 | 14.79 | 14.35 | 14.42 | 679,036 | -0.35(-2.37%) |
Feb 06, 2024 | 15.01 | 15.27 | 14.65 | 14.77 | 367,230 | -0.31(-2.06%) |
Feb 05, 2024 | 15.28 | 15.28 | 14.95 | 15.08 | 201,689 | -0.33(-2.14%) |
Feb 02, 2024 | 15.42 | 15.70 | 15.32 | 15.41 | 327,763 | -0.31(-1.98%) |
Feb 01, 2024 | 16.33 | 16.33 | 15.18 | 15.72 | 481,620 | -0.30(-1.85%) |
Jan 31, 2024 | 16.26 | 16.62 | 15.88 | 16.02 | 419,725 | -0.37(-2.28%) |
Jan 30, 2024 | 16.45 | 16.59 | 16.30 | 16.39 | 214,996 | -0.14(-0.87%) |
Jan 29, 2024 | 16.29 | 16.63 | 16.18 | 16.54 | 302,385 | +0.26(+1.59%) |
Jan 26, 2024 | 16.72 | 16.72 | 16.23 | 16.28 | 234,166 | -0.20(-1.22%) |
Jan 25, 2024 | 16.25 | 16.52 | 16.09 | 16.48 | 334,645 | +0.46(+2.87%) |
Jan 24, 2024 | 17.15 | 17.42 | 15.86 | 16.02 | 543,182 | -1.66(-9.41%) |
Jan 23, 2024 | 18.14 | 18.31 | 17.67 | 17.68 | 124,559 | -0.37(-2.07%) |
Jan 22, 2024 | 17.74 | 18.06 | 17.30 | 18.06 | 145,267 | +0.56(+3.23%) |
Jan 19, 2024 | 17.43 | 17.50 | 17.12 | 17.49 | 240,456 | +0.22(+1.27%) |
Jan 18, 2024 | 17.36 | 17.45 | 17.07 | 17.27 | 277,124 | +0.00(+0.00%) |
Jan 17, 2024 | 17.15 | 17.47 | 17.00 | 17.27 | 122,463 | -0.11(-0.61%) |
Jan 16, 2024 | 17.35 | 17.66 | 17.25 | 17.38 | 215,403 | -0.23(-1.30%) |
Jan 12, 2024 | 17.95 | 17.98 | 17.39 | 17.61 | 113,810 | -0.14(-0.81%) |
Jan 11, 2024 | 17.81 | 17.87 | 17.46 | 17.75 | 377,200 | -0.23(-1.28%) |
Jan 10, 2024 | 17.82 | 18.02 | 17.71 | 17.98 | 209,684 | +0.13(+0.75%) |
Jan 09, 2024 | 17.99 | 18.03 | 17.69 | 17.85 | 212,750 | -0.41(-2.25%) |
Jan 08, 2024 | 18.12 | 18.26 | 17.92 | 18.26 | 136,304 | +0.18(+1.01%) |
Jan 05, 2024 | 18.11 | 18.42 | 18.02 | 18.08 | 297,057 | -0.13(-0.74%) |
Jan 04, 2024 | 17.99 | 18.35 | 17.93 | 18.21 | 260,339 | +0.32(+1.76%) |
Jan 03, 2024 | 18.40 | 18.45 | 17.89 | 17.90 | 232,229 | -0.62(-3.36%) |
Jan 02, 2024 | 18.39 | 18.85 | 18.20 | 18.52 | 214,263 | -0.04(-0.21%) |
Dec 29, 2023 | 18.99 | 18.99 | 18.56 | 18.56 | 80,077 | -0.51(-2.66%) |
Dec 28, 2023 | 19.06 | 19.24 | 18.97 | 19.06 | 76,638 | -0.11(-0.60%) |
Dec 27, 2023 | 19.32 | 19.43 | 19.11 | 19.18 | 124,550 | -0.07(-0.35%) |
Dec 26, 2023 | 18.97 | 19.27 | 18.92 | 19.24 | 91,460 | +0.41(+2.18%) |
Dec 22, 2023 | 18.92 | 19.05 | 18.78 | 18.83 | 142,710 | +0.12(+0.66%) |
Dec 21, 2023 | 18.81 | 18.83 | 18.48 | 18.71 | 101,521 | +0.11(+0.57%) |
Dec 20, 2023 | 18.92 | 19.36 | 18.58 | 18.60 | 279,119 | -0.32(-1.67%) |
Dec 19, 2023 | 18.53 | 19.07 | 18.44 | 18.92 | 175,737 | +0.53(+2.86%) |
Dec 18, 2023 | 18.46 | 18.67 | 18.24 | 18.39 | 170,852 | -0.07(-0.36%) |
Dec 15, 2023 | 18.76 | 18.78 | 18.34 | 18.46 | 1,140,488 | -0.12(-0.67%) |
Dec 14, 2023 | 19.05 | 19.36 | 18.55 | 18.58 | 273,815 | +0.31(+1.67%) |
Dec 13, 2023 | 17.57 | 18.36 | 17.16 | 18.28 | 438,972 | +0.77(+4.37%) |
Dec 12, 2023 | 17.60 | 17.72 | 17.40 | 17.51 | 159,286 | -0.09(-0.49%) |
Dec 11, 2023 | 17.72 | 17.74 | 17.45 | 17.60 | 147,412 | -0.05(-0.27%) |
Dec 08, 2023 | 17.61 | 17.90 | 17.57 | 17.65 | 119,528 | +0.10(+0.55%) |
Dec 07, 2023 | 17.02 | 17.55 | 16.86 | 17.55 | 152,518 | +0.57(+3.38%) |
Dec 06, 2023 | 17.11 | 17.69 | 16.98 | 16.98 | 177,394 | +0.04(+0.23%) |
Dec 05, 2023 | 17.07 | 17.18 | 16.85 | 16.94 | 88,418 | -0.16(-0.95%) |
Dec 04, 2023 | 16.75 | 17.20 | 16.47 | 17.10 | 249,746 | +0.20(+1.19%) |