Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 19.26 | 19.26 | 18.61 | 18.71 | 62,413 | -0.65(-3.35%) |
Dec 28, 2023 | 19.18 | 19.49 | 19.18 | 19.36 | 63,011 | -0.20(-1.01%) |
Dec 27, 2023 | 19.41 | 19.87 | 19.26 | 19.55 | 72,022 | -0.04(-0.20%) |
Dec 26, 2023 | 19.56 | 19.71 | 19.46 | 19.59 | 71,549 | -0.04(-0.20%) |
Dec 22, 2023 | 18.77 | 19.84 | 18.77 | 19.63 | 100,539 | +0.81(+4.31%) |
Dec 21, 2023 | 18.70 | 18.85 | 18.51 | 18.82 | 49,959 | +0.33(+1.78%) |
Dec 20, 2023 | 18.82 | 19.41 | 18.44 | 18.49 | 95,567 | -0.50(-2.64%) |
Dec 19, 2023 | 18.69 | 19.06 | 18.59 | 18.99 | 79,644 | +0.33(+1.79%) |
Dec 18, 2023 | 18.39 | 18.87 | 18.22 | 18.66 | 87,226 | +0.16(+0.85%) |
Dec 15, 2023 | 18.56 | 18.68 | 18.18 | 18.50 | 252,753 | +0.10(+0.53%) |
Dec 14, 2023 | 18.18 | 18.99 | 17.96 | 18.41 | 95,809 | +0.75(+4.23%) |
Dec 13, 2023 | 16.88 | 17.94 | 16.64 | 17.66 | 170,217 | +0.92(+5.52%) |
Dec 12, 2023 | 17.06 | 17.08 | 16.72 | 16.73 | 34,207 | -0.21(-1.22%) |
Dec 11, 2023 | 16.71 | 16.96 | 16.70 | 16.94 | 51,742 | +0.20(+1.17%) |
Dec 08, 2023 | 16.77 | 16.96 | 16.71 | 16.74 | 114,058 | -0.09(-0.53%) |
Dec 07, 2023 | 16.44 | 16.83 | 16.44 | 16.83 | 36,561 | +0.41(+2.51%) |
Dec 06, 2023 | 16.30 | 16.75 | 16.29 | 16.42 | 69,628 | +0.32(+2.01%) |
Dec 05, 2023 | 16.23 | 16.23 | 15.89 | 16.10 | 22,015 | -0.14(-0.85%) |
Dec 04, 2023 | 16.02 | 16.46 | 16.02 | 16.23 | 58,621 | +0.21(+1.29%) |
Dec 01, 2023 | 14.89 | 16.10 | 14.89 | 16.03 | 75,966 | +1.01(+6.74%) |
Nov 30, 2023 | 15.58 | 15.60 | 14.99 | 15.02 | 34,731 | -0.38(-2.49%) |
Nov 29, 2023 | 15.10 | 15.52 | 15.10 | 15.40 | 31,701 | +0.54(+3.64%) |
Nov 28, 2023 | 14.92 | 15.08 | 14.84 | 14.86 | 28,176 | -0.23(-1.50%) |
Nov 27, 2023 | 15.50 | 15.53 | 15.01 | 15.08 | 57,435 | -0.41(-2.66%) |
Nov 24, 2023 | 15.20 | 15.72 | 15.20 | 15.50 | 14,975 | +0.20(+1.28%) |
Nov 22, 2023 | 15.38 | 15.38 | 15.11 | 15.30 | 31,331 | +0.07(+0.45%) |
Nov 21, 2023 | 15.25 | 15.41 | 15.18 | 15.23 | 32,117 | -0.21(-1.34%) |
Nov 20, 2023 | 15.41 | 15.58 | 15.33 | 15.44 | 32,037 | -0.05(-0.32%) |
Nov 17, 2023 | 15.46 | 15.63 | 15.45 | 15.49 | 64,629 | +0.31(+2.07%) |
Nov 16, 2023 | 15.26 | 15.41 | 14.58 | 15.17 | 54,269 | -0.16(-1.03%) |
Nov 15, 2023 | 15.00 | 15.51 | 15.00 | 15.33 | 61,993 | +0.34(+2.30%) |
Nov 14, 2023 | 13.61 | 14.99 | 13.25 | 14.99 | 95,961 | +1.70(+12.80%) |
Nov 13, 2023 | 13.20 | 13.44 | 13.07 | 13.29 | 20,847 | -0.03(-0.22%) |
Nov 10, 2023 | 13.34 | 13.50 | 13.22 | 13.31 | 28,839 | +0.15(+1.12%) |
Nov 09, 2023 | 13.37 | 13.61 | 13.14 | 13.17 | 30,599 | -0.15(-1.11%) |
Nov 08, 2023 | 13.38 | 13.40 | 13.03 | 13.31 | 36,356 | -0.02(-0.15%) |
Nov 07, 2023 | 13.13 | 13.53 | 13.06 | 13.33 | 44,010 | +0.01(+0.07%) |
Nov 06, 2023 | 13.52 | 13.52 | 13.06 | 13.32 | 50,581 | -0.11(-0.80%) |
Nov 03, 2023 | 12.63 | 13.63 | 12.28 | 13.43 | 180,011 | +1.26(+10.33%) |
Nov 02, 2023 | 11.70 | 12.30 | 11.59 | 12.18 | 39,458 | +0.78(+6.81%) |
Nov 01, 2023 | 11.39 | 11.41 | 11.15 | 11.40 | 42,364 | +0.03(+0.26%) |
Oct 31, 2023 | 11.75 | 11.78 | 11.20 | 11.37 | 39,252 | -0.28(-2.45%) |
Oct 30, 2023 | 11.32 | 11.79 | 11.21 | 11.65 | 36,079 | +0.49(+4.40%) |
Oct 27, 2023 | 11.44 | 11.87 | 11.13 | 11.16 | 24,323 | -0.32(-2.82%) |
Oct 26, 2023 | 11.30 | 11.52 | 10.81 | 11.49 | 41,846 | +0.27(+2.42%) |
Oct 25, 2023 | 11.30 | 11.47 | 11.05 | 11.22 | 20,636 | -0.31(-2.69%) |
Oct 24, 2023 | 11.15 | 11.62 | 10.92 | 11.53 | 79,929 | +0.48(+4.39%) |
Oct 23, 2023 | 11.45 | 11.80 | 11.01 | 11.04 | 81,371 | -0.49(-4.29%) |
Oct 20, 2023 | 12.10 | 12.10 | 11.47 | 11.54 | 70,914 | -0.53(-4.42%) |
Oct 19, 2023 | 12.40 | 12.40 | 11.93 | 12.07 | 29,309 | -0.25(-2.05%) |
Oct 18, 2023 | 12.51 | 12.51 | 12.21 | 12.32 | 21,096 | -0.25(-2.01%) |
Oct 17, 2023 | 12.51 | 12.79 | 12.41 | 12.57 | 29,626 | +0.28(+2.29%) |
Oct 16, 2023 | 12.27 | 12.61 | 12.20 | 12.29 | 21,924 | +0.15(+1.20%) |
Oct 13, 2023 | 12.59 | 12.59 | 11.98 | 12.15 | 26,529 | -0.25(-2.03%) |
Oct 12, 2023 | 12.72 | 12.72 | 12.24 | 12.40 | 17,530 | -0.31(-2.44%) |
Oct 11, 2023 | 12.51 | 12.91 | 12.51 | 12.71 | 17,551 | +0.28(+2.26%) |
Oct 10, 2023 | 12.56 | 12.64 | 12.36 | 12.43 | 30,967 | +0.02(+0.16%) |
Oct 09, 2023 | 12.20 | 12.54 | 12.19 | 12.41 | 24,609 | +0.12(+0.95%) |
Oct 06, 2023 | 12.25 | 12.48 | 12.06 | 12.29 | 18,855 | -0.13(-1.01%) |
Oct 05, 2023 | 11.98 | 12.57 | 11.98 | 12.42 | 34,769 | +0.48(+4.06%) |
Oct 04, 2023 | 11.83 | 12.02 | 11.59 | 11.93 | 29,703 | +0.15(+1.23%) |
Oct 03, 2023 | 12.30 | 12.30 | 11.75 | 11.79 | 25,423 | -0.47(-3.87%) |
Oct 02, 2023 | 12.33 | 12.33 | 12.13 | 12.26 | 30,623 | -0.13(-1.02%) |
Sep 29, 2023 | 12.43 | 12.65 | 12.33 | 12.39 | 35,818 | -0.14(-1.08%) |
Sep 28, 2023 | 12.45 | 12.67 | 12.41 | 12.52 | 32,373 | +0.02(+0.16%) |
Sep 27, 2023 | 12.69 | 12.69 | 12.51 | 12.51 | 31,438 | -0.07(-0.54%) |
Sep 26, 2023 | 12.78 | 12.78 | 12.51 | 12.57 | 24,853 | -0.30(-2.33%) |
Sep 25, 2023 | 12.80 | 12.92 | 12.73 | 12.87 | 20,428 | +0.20(+1.61%) |
Sep 22, 2023 | 12.83 | 12.83 | 12.54 | 12.67 | 26,231 | +0.00(+0.00%) |
Sep 21, 2023 | 12.61 | 12.73 | 12.53 | 12.67 | 15,793 | +0.12(+0.93%) |
Sep 20, 2023 | 12.69 | 12.73 | 12.54 | 12.55 | 17,432 | -0.08(-0.61%) |
Sep 19, 2023 | 12.61 | 12.71 | 12.51 | 12.63 | 21,910 | +0.07(+0.54%) |
Sep 18, 2023 | 12.91 | 12.91 | 12.54 | 12.56 | 35,671 | -0.26(-2.04%) |
Sep 15, 2023 | 13.10 | 13.14 | 12.71 | 12.82 | 104,222 | -0.35(-2.65%) |
Sep 14, 2023 | 13.14 | 13.26 | 12.96 | 13.17 | 22,697 | +0.17(+1.34%) |
Sep 13, 2023 | 13.00 | 13.13 | 12.86 | 13.00 | 27,630 | -0.19(-1.47%) |
Sep 12, 2023 | 13.17 | 13.43 | 13.17 | 13.19 | 12,865 | -0.04(-0.29%) |
Sep 11, 2023 | 12.98 | 13.23 | 12.98 | 13.23 | 21,111 | -0.24(-1.80%) |
Sep 08, 2023 | 13.21 | 13.54 | 13.20 | 13.47 | 18,123 | +0.37(+2.81%) |
Sep 07, 2023 | 13.20 | 13.30 | 12.93 | 13.11 | 166,196 | -0.18(-1.39%) |
Sep 06, 2023 | 13.27 | 13.44 | 13.13 | 13.29 | 28,477 | -0.07(-0.51%) |
Sep 05, 2023 | 13.65 | 13.65 | 13.11 | 13.36 | 29,627 | -0.45(-3.23%) |
Sep 01, 2023 | 13.38 | 13.89 | 13.38 | 13.80 | 66,622 | +0.59(+4.48%) |
Aug 31, 2023 | 13.49 | 13.61 | 13.10 | 13.21 | 29,011 | -0.08(-0.58%) |
Aug 30, 2023 | 13.20 | 13.36 | 13.20 | 13.29 | 48,305 | +0.03(+0.22%) |
Aug 29, 2023 | 13.29 | 13.36 | 13.17 | 13.26 | 53,029 | +0.04(+0.29%) |
Aug 28, 2023 | 13.33 | 13.39 | 13.22 | 13.22 | 22,099 | +0.13(+0.96%) |
Aug 25, 2023 | 13.57 | 13.57 | 13.10 | 13.10 | 25,147 | -0.28(-2.10%) |
Aug 24, 2023 | 13.28 | 13.56 | 13.28 | 13.38 | 28,570 | -0.02(-0.14%) |
Aug 23, 2023 | 12.92 | 13.49 | 12.92 | 13.40 | 21,984 | +0.47(+3.68%) |
Aug 22, 2023 | 13.20 | 13.31 | 12.91 | 12.92 | 21,207 | -0.42(-3.12%) |
Aug 21, 2023 | 13.32 | 13.46 | 13.27 | 13.34 | 16,444 | +0.09(+0.66%) |
Aug 18, 2023 | 13.34 | 13.47 | 13.24 | 13.25 | 67,551 | -0.25(-1.87%) |
Aug 17, 2023 | 13.17 | 13.55 | 13.17 | 13.50 | 21,856 | +0.36(+2.73%) |
Aug 16, 2023 | 13.35 | 13.48 | 13.14 | 13.14 | 30,953 | -0.29(-2.16%) |
Aug 15, 2023 | 13.59 | 13.71 | 13.27 | 13.44 | 23,296 | -0.19(-1.42%) |
Aug 14, 2023 | 13.71 | 13.87 | 13.58 | 13.63 | 24,466 | -0.37(-2.67%) |
Aug 11, 2023 | 13.93 | 14.08 | 13.93 | 14.00 | 22,417 | +0.09(+0.66%) |
Aug 10, 2023 | 14.08 | 14.19 | 13.83 | 13.91 | 20,849 | -0.06(-0.42%) |
Aug 09, 2023 | 14.15 | 14.33 | 13.85 | 13.97 | 23,328 | -0.40(-2.77%) |
Aug 08, 2023 | 13.99 | 14.40 | 13.86 | 14.37 | 24,385 | +0.05(+0.34%) |
Aug 07, 2023 | 14.29 | 14.50 | 13.89 | 14.32 | 38,344 | +0.10(+0.68%) |
Aug 04, 2023 | 14.40 | 14.58 | 14.21 | 14.22 | 22,456 | -0.06(-0.41%) |
Aug 03, 2023 | 14.27 | 14.46 | 14.16 | 14.28 | 29,771 | +0.16(+1.10%) |
Aug 02, 2023 | 13.81 | 14.20 | 13.81 | 14.12 | 26,834 | +0.16(+1.18%) |
Aug 01, 2023 | 14.18 | 14.20 | 13.78 | 13.96 | 39,259 | -0.26(-1.84%) |
Jul 31, 2023 | 14.26 | 14.54 | 14.11 | 14.22 | 26,107 | +0.06(+0.41%) |
Jul 28, 2023 | 14.16 | 14.50 | 14.09 | 14.16 | 21,191 | +0.06(+0.41%) |
Jul 27, 2023 | 14.71 | 14.76 | 13.92 | 14.10 | 33,614 | -0.44(-3.03%) |
Jul 26, 2023 | 14.14 | 14.77 | 13.94 | 14.55 | 42,957 | +0.52(+3.69%) |
Jul 25, 2023 | 14.00 | 14.55 | 13.94 | 14.03 | 58,251 | +0.23(+1.67%) |
Jul 24, 2023 | 13.42 | 13.80 | 13.30 | 13.80 | 46,314 | +0.58(+4.43%) |
Jul 21, 2023 | 13.47 | 13.57 | 13.16 | 13.21 | 31,608 | -0.14(-1.08%) |
Jul 20, 2023 | 13.72 | 14.31 | 13.24 | 13.36 | 45,889 | -0.49(-3.53%) |
Jul 19, 2023 | 12.97 | 13.85 | 12.97 | 13.85 | 37,957 | +0.85(+6.57%) |
Jul 18, 2023 | 12.62 | 13.06 | 12.62 | 12.99 | 36,238 | +0.43(+3.44%) |
Jul 17, 2023 | 12.19 | 12.68 | 12.19 | 12.56 | 44,168 | +0.45(+3.72%) |
Jul 14, 2023 | 12.40 | 12.40 | 11.87 | 12.11 | 47,467 | -0.28(-2.24%) |
Jul 13, 2023 | 12.16 | 12.50 | 12.06 | 12.39 | 40,689 | +0.33(+2.70%) |
Jul 12, 2023 | 11.84 | 12.16 | 11.72 | 12.06 | 49,833 | +0.35(+2.95%) |
Jul 11, 2023 | 11.78 | 11.78 | 11.67 | 11.72 | 19,429 | +0.11(+0.91%) |
Jul 10, 2023 | 11.75 | 12.16 | 11.59 | 11.61 | 23,110 | -0.22(-1.86%) |
Jul 07, 2023 | 11.30 | 11.94 | 11.24 | 11.83 | 153,362 | +0.68(+6.10%) |
Jul 06, 2023 | 11.32 | 11.36 | 11.03 | 11.15 | 56,221 | -0.32(-2.76%) |
Jul 05, 2023 | 11.40 | 11.68 | 11.32 | 11.47 | 44,654 | +0.09(+0.76%) |
Jul 03, 2023 | 11.43 | 11.67 | 11.32 | 11.38 | 19,094 | -0.07(-0.59%) |
Jun 30, 2023 | 11.73 | 11.75 | 11.37 | 11.45 | 30,690 | -0.20(-1.73%) |
Jun 29, 2023 | 11.66 | 11.86 | 11.53 | 11.65 | 24,542 | +0.16(+1.42%) |
Jun 28, 2023 | 11.56 | 11.64 | 11.30 | 11.49 | 28,466 | -0.16(-1.40%) |
Jun 27, 2023 | 11.78 | 12.02 | 11.61 | 11.65 | 41,545 | -0.24(-2.02%) |
Jun 26, 2023 | 11.69 | 11.96 | 11.55 | 11.89 | 80,887 | +0.07(+0.57%) |
Jun 23, 2023 | 11.54 | 11.97 | 11.43 | 11.82 | 401,745 | +0.04(+0.33%) |
Jun 22, 2023 | 11.59 | 11.97 | 11.55 | 11.78 | 49,782 | +0.06(+0.49%) |
Jun 21, 2023 | 11.75 | 12.00 | 11.56 | 11.73 | 38,834 | -0.04(-0.33%) |
Jun 20, 2023 | 12.36 | 12.36 | 11.75 | 11.77 | 47,116 | -0.59(-4.81%) |
Jun 16, 2023 | 12.61 | 12.61 | 12.03 | 12.36 | 70,800 | +0.07(+0.55%) |
Jun 15, 2023 | 11.97 | 12.29 | 11.83 | 12.29 | 42,816 | +0.39(+3.30%) |
Jun 14, 2023 | 12.53 | 12.60 | 11.86 | 11.90 | 37,574 | -0.58(-4.69%) |
Jun 13, 2023 | 12.03 | 12.52 | 12.03 | 12.48 | 51,090 | +0.50(+4.16%) |
Jun 12, 2023 | 12.18 | 12.22 | 11.79 | 11.99 | 67,590 | -0.06(-0.48%) |
Jun 09, 2023 | 11.85 | 12.17 | 11.85 | 12.04 | 36,395 | -0.01(-0.08%) |
Jun 08, 2023 | 12.21 | 12.21 | 11.67 | 12.05 | 39,903 | -0.23(-1.87%) |
Jun 07, 2023 | 11.94 | 12.28 | 11.62 | 12.28 | 66,092 | +0.54(+4.57%) |
Jun 06, 2023 | 10.62 | 12.03 | 10.62 | 11.75 | 84,257 | +1.10(+10.36%) |
Jun 05, 2023 | 11.23 | 11.23 | 10.55 | 10.64 | 66,554 | -0.61(-5.45%) |
Jun 02, 2023 | 10.28 | 11.33 | 10.23 | 11.26 | 77,548 | +1.09(+10.75%) |
Jun 01, 2023 | 10.11 | 10.38 | 10.00 | 10.16 | 33,957 | +0.15(+1.53%) |
May 31, 2023 | 10.41 | 10.50 | 9.962 | 10.01 | 53,153 | -0.45(-4.31%) |
May 30, 2023 | 10.61 | 10.78 | 10.38 | 10.46 | 29,651 | -0.11(-1.00%) |
May 26, 2023 | 10.26 | 10.78 | 10.26 | 10.57 | 46,038 | +0.13(+1.29%) |
May 25, 2023 | 10.19 | 10.55 | 10.19 | 10.43 | 41,703 | +0.26(+2.54%) |
May 24, 2023 | 10.85 | 10.85 | 10.07 | 10.17 | 104,828 | -0.73(-6.68%) |
May 23, 2023 | 10.65 | 11.42 | 10.65 | 10.90 | 42,856 | +0.34(+3.18%) |
May 22, 2023 | 10.01 | 10.65 | 9.838 | 10.57 | 52,987 | +0.72(+7.30%) |
May 19, 2023 | 10.36 | 10.49 | 9.598 | 9.847 | 57,246 | -0.23(-2.28%) |
May 18, 2023 | 9.608 | 10.13 | 9.440 | 10.08 | 47,529 | +0.56(+5.84%) |
May 17, 2023 | 9.301 | 9.541 | 9.186 | 9.521 | 47,583 | +0.40(+4.42%) |
May 16, 2023 | 9.387 | 9.387 | 9.052 | 9.119 | 40,438 | -0.19(-2.06%) |
May 15, 2023 | 9.195 | 9.608 | 9.195 | 9.310 | 27,224 | +0.12(+1.36%) |
May 12, 2023 | 9.157 | 9.310 | 8.745 | 9.186 | 48,526 | +0.03(+0.31%) |
May 11, 2023 | 9.109 | 9.377 | 8.975 | 9.157 | 36,564 | -0.05(-0.52%) |
May 10, 2023 | 9.214 | 9.234 | 8.927 | 9.205 | 41,824 | +0.28(+3.11%) |
May 09, 2023 | 8.725 | 9.023 | 8.457 | 8.927 | 34,630 | +0.17(+1.97%) |
May 08, 2023 | 9.349 | 9.427 | 8.725 | 8.754 | 100,991 | -0.41(-4.45%) |
May 05, 2023 | 8.956 | 9.579 | 8.956 | 9.162 | 68,844 | +0.47(+5.35%) |
May 04, 2023 | 9.253 | 9.465 | 8.265 | 8.697 | 84,687 | -0.66(-7.07%) |
May 03, 2023 | 9.684 | 9.872 | 9.349 | 9.358 | 80,993 | -0.33(-3.37%) |
May 02, 2023 | 11.66 | 11.66 | 9.598 | 9.684 | 71,986 | -1.95(-16.74%) |
May 01, 2023 | 11.91 | 11.91 | 11.53 | 11.63 | 45,045 | -0.30(-2.49%) |
Apr 28, 2023 | 11.61 | 12.06 | 11.55 | 11.93 | 91,514 | +0.34(+2.90%) |
Apr 27, 2023 | 11.83 | 11.97 | 11.50 | 11.59 | 39,205 | -0.14(-1.21%) |
Apr 26, 2023 | 12.11 | 12.30 | 11.55 | 11.73 | 77,048 | -0.33(-2.74%) |
Apr 25, 2023 | 12.78 | 12.79 | 11.95 | 12.07 | 65,508 | -0.81(-6.32%) |
Apr 24, 2023 | 13.41 | 13.45 | 12.87 | 12.88 | 19,590 | -0.42(-3.13%) |
Apr 21, 2023 | 13.05 | 13.58 | 12.94 | 13.30 | 33,635 | +0.13(+1.01%) |
Apr 20, 2023 | 13.15 | 13.25 | 12.96 | 13.16 | 21,115 | -0.05(-0.36%) |
Apr 19, 2023 | 13.13 | 13.37 | 12.95 | 13.21 | 17,954 | +0.23(+1.79%) |
Apr 18, 2023 | 13.36 | 13.40 | 12.89 | 12.98 | 22,806 | -0.30(-2.25%) |
Apr 17, 2023 | 13.14 | 13.39 | 12.83 | 13.28 | 25,851 | +0.03(+0.21%) |
Apr 14, 2023 | 13.78 | 13.86 | 13.12 | 13.25 | 35,587 | -0.27(-2.03%) |
Apr 13, 2023 | 13.32 | 13.81 | 13.32 | 13.52 | 44,563 | +0.12(+0.92%) |
Apr 12, 2023 | 13.85 | 13.85 | 13.30 | 13.40 | 18,277 | -0.44(-3.21%) |
Apr 11, 2023 | 13.76 | 14.77 | 13.65 | 13.84 | 22,103 | -0.06(-0.41%) |
Apr 10, 2023 | 13.35 | 13.96 | 13.35 | 13.90 | 42,806 | +0.47(+3.52%) |
Apr 06, 2023 | 13.98 | 14.06 | 13.37 | 13.43 | 27,527 | -0.55(-3.93%) |
Apr 05, 2023 | 14.00 | 14.24 | 13.79 | 13.98 | 15,767 | -0.22(-1.53%) |
Apr 04, 2023 | 14.71 | 14.90 | 13.95 | 14.19 | 26,655 | -0.44(-3.04%) |
Apr 03, 2023 | 14.54 | 15.09 | 14.49 | 14.64 | 71,269 | -0.03(-0.19%) |
Mar 31, 2023 | 14.61 | 14.79 | 14.56 | 14.67 | 27,984 | -0.07(-0.45%) |
Mar 30, 2023 | 15.21 | 15.21 | 14.62 | 14.73 | 30,909 | -0.30(-2.01%) |
Mar 29, 2023 | 15.29 | 15.29 | 14.82 | 15.04 | 23,723 | -0.08(-0.50%) |
Mar 28, 2023 | 14.98 | 15.26 | 14.82 | 15.11 | 27,409 | -0.01(-0.06%) |
Mar 27, 2023 | 15.26 | 15.32 | 15.03 | 15.12 | 23,331 | +0.09(+0.63%) |
Mar 24, 2023 | 14.72 | 15.11 | 14.72 | 15.03 | 29,332 | +0.17(+1.15%) |
Mar 23, 2023 | 15.33 | 15.33 | 14.72 | 14.86 | 39,155 | -0.34(-2.24%) |
Mar 22, 2023 | 15.60 | 15.81 | 15.14 | 15.20 | 39,778 | -0.60(-3.77%) |
Mar 21, 2023 | 15.52 | 15.85 | 15.52 | 15.79 | 37,280 | +0.54(+3.54%) |
Mar 20, 2023 | 15.40 | 15.57 | 15.14 | 15.25 | 43,933 | +0.07(+0.44%) |
Mar 17, 2023 | 15.78 | 16.26 | 15.14 | 15.19 | 82,612 | -0.84(-5.25%) |
Mar 16, 2023 | 15.41 | 16.41 | 15.25 | 16.03 | 25,428 | +0.42(+2.67%) |
Mar 15, 2023 | 15.20 | 15.85 | 15.20 | 15.61 | 36,970 | +0.02(+0.12%) |
Mar 14, 2023 | 15.54 | 16.45 | 15.44 | 15.60 | 59,130 | +0.81(+5.51%) |
Mar 13, 2023 | 15.43 | 15.49 | 13.89 | 14.78 | 53,453 | -0.90(-5.73%) |
Mar 10, 2023 | 16.48 | 16.59 | 15.49 | 15.68 | 36,338 | -0.96(-5.75%) |
Mar 09, 2023 | 17.69 | 17.69 | 16.47 | 16.64 | 18,497 | -1.15(-6.44%) |
Mar 08, 2023 | 17.72 | 18.00 | 17.54 | 17.78 | 15,860 | +0.10(+0.59%) |
Mar 07, 2023 | 18.31 | 18.31 | 17.57 | 17.68 | 60,513 | -0.64(-3.51%) |
Mar 06, 2023 | 18.56 | 18.78 | 18.08 | 18.32 | 99,875 | -0.32(-1.73%) |
Mar 03, 2023 | 18.68 | 18.75 | 18.60 | 18.64 | 11,136 | -0.04(-0.20%) |
Mar 02, 2023 | 18.66 | 18.93 | 18.60 | 18.68 | 15,940 | -0.12(-0.65%) |
Mar 01, 2023 | 18.70 | 18.90 | 18.55 | 18.80 | 30,694 | +0.10(+0.56%) |
Feb 28, 2023 | 18.68 | 18.92 | 18.68 | 18.70 | 34,733 | -0.09(-0.45%) |
Feb 27, 2023 | 18.82 | 18.92 | 18.60 | 18.78 | 23,889 | +0.05(+0.25%) |
Feb 24, 2023 | 18.78 | 18.84 | 18.58 | 18.74 | 19,387 | -0.17(-0.90%) |
Feb 23, 2023 | 18.97 | 18.98 | 18.80 | 18.91 | 12,270 | +0.04(+0.20%) |
Feb 22, 2023 | 18.87 | 19.02 | 18.83 | 18.87 | 23,975 | -0.02(-0.10%) |
Feb 21, 2023 | 18.93 | 19.11 | 18.76 | 18.89 | 32,010 | -0.10(-0.55%) |
Feb 17, 2023 | 18.81 | 19.12 | 18.60 | 18.99 | 37,877 | +0.25(+1.31%) |
Feb 16, 2023 | 18.80 | 18.86 | 18.30 | 18.75 | 20,605 | -0.27(-1.44%) |
Feb 15, 2023 | 18.84 | 19.07 | 18.84 | 19.02 | 19,333 | +0.13(+0.70%) |
Feb 14, 2023 | 19.11 | 19.11 | 18.84 | 18.89 | 11,932 | -0.35(-1.82%) |
Feb 13, 2023 | 18.94 | 19.24 | 18.94 | 19.24 | 15,579 | +0.23(+1.19%) |
Feb 10, 2023 | 18.84 | 19.12 | 18.84 | 19.01 | 12,553 | +0.03(+0.15%) |
Feb 09, 2023 | 18.92 | 19.01 | 18.70 | 18.98 | 36,358 | -0.11(-0.59%) |
Feb 08, 2023 | 19.37 | 19.42 | 19.10 | 19.10 | 13,798 | -0.34(-1.75%) |
Feb 07, 2023 | 19.28 | 19.60 | 19.04 | 19.44 | 20,151 | +0.05(+0.24%) |
Feb 06, 2023 | 19.61 | 19.61 | 19.31 | 19.39 | 22,904 | -0.36(-1.82%) |
Feb 03, 2023 | 19.48 | 19.92 | 19.48 | 19.75 | 15,893 | +0.11(+0.58%) |
Feb 02, 2023 | 19.13 | 19.64 | 19.13 | 19.64 | 28,991 | +0.26(+1.32%) |
Feb 01, 2023 | 19.02 | 19.55 | 18.96 | 19.38 | 35,918 | +0.32(+1.69%) |
Jan 31, 2023 | 18.88 | 19.12 | 18.83 | 19.06 | 29,990 | +0.29(+1.56%) |
Jan 30, 2023 | 18.78 | 19.05 | 18.75 | 18.77 | 31,496 | +0.02(+0.10%) |
Jan 27, 2023 | 19.06 | 19.06 | 18.67 | 18.75 | 28,645 | -0.27(-1.44%) |
Jan 26, 2023 | 18.62 | 19.07 | 18.55 | 19.02 | 38,079 | +0.40(+2.14%) |
Jan 25, 2023 | 18.83 | 18.85 | 18.58 | 18.62 | 29,716 | -0.36(-1.90%) |
Jan 24, 2023 | 19.07 | 19.57 | 18.79 | 18.98 | 25,348 | -0.55(-2.84%) |
Jan 23, 2023 | 19.31 | 19.54 | 19.27 | 19.54 | 39,440 | +0.15(+0.77%) |
Jan 20, 2023 | 19.16 | 19.39 | 19.03 | 19.39 | 31,893 | +0.39(+2.08%) |
Jan 19, 2023 | 19.09 | 19.11 | 18.88 | 18.99 | 20,852 | -0.22(-1.12%) |
Jan 18, 2023 | 19.70 | 19.70 | 19.10 | 19.21 | 15,932 | -0.54(-2.71%) |
Jan 17, 2023 | 19.97 | 19.97 | 19.73 | 19.74 | 28,594 | -0.23(-1.13%) |
Jan 13, 2023 | 19.79 | 20.01 | 19.59 | 19.97 | 16,283 | +0.06(+0.28%) |
Jan 12, 2023 | 19.89 | 20.19 | 19.89 | 19.91 | 18,169 | +0.05(+0.24%) |
Jan 11, 2023 | 19.92 | 19.97 | 19.77 | 19.87 | 18,875 | +0.06(+0.28%) |
Jan 10, 2023 | 19.77 | 19.88 | 19.39 | 19.81 | 39,263 | +0.27(+1.39%) |
Jan 09, 2023 | 19.65 | 19.82 | 19.34 | 19.54 | 43,742 | -0.13(-0.67%) |
Jan 06, 2023 | 19.56 | 19.92 | 19.28 | 19.67 | 86,847 | +0.27(+1.38%) |
Jan 05, 2023 | 19.57 | 19.57 | 19.25 | 19.40 | 60,661 | -0.14(-0.70%) |
Jan 04, 2023 | 19.80 | 20.21 | 19.53 | 19.54 | 47,541 | -0.32(-1.61%) |