Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.520 | 8.640 | 8.410 | 8.580 | 114,947 | +0.00(+0.00%) |
Dec 28, 2023 | 8.500 | 8.640 | 8.500 | 8.580 | 109,251 | +0.10(+1.18%) |
Dec 27, 2023 | 8.410 | 8.570 | 8.370 | 8.480 | 188,684 | +0.14(+1.68%) |
Dec 26, 2023 | 8.390 | 8.390 | 8.250 | 8.340 | 97,763 | +0.01(+0.12%) |
Dec 22, 2023 | 8.480 | 8.540 | 8.270 | 8.330 | 140,989 | -0.14(-1.65%) |
Dec 21, 2023 | 8.440 | 8.610 | 8.165 | 8.470 | 147,945 | +0.09(+1.07%) |
Dec 20, 2023 | 8.420 | 8.520 | 8.340 | 8.380 | 217,651 | +0.00(+0.00%) |
Dec 19, 2023 | 8.200 | 8.450 | 8.200 | 8.380 | 197,214 | +0.14(+1.70%) |
Dec 18, 2023 | 8.300 | 8.380 | 8.090 | 8.240 | 358,759 | +0.06(+0.73%) |
Dec 15, 2023 | 8.160 | 8.210 | 8.030 | 8.180 | 589,671 | +0.05(+0.62%) |
Dec 14, 2023 | 8.280 | 8.490 | 7.990 | 8.130 | 413,853 | +0.00(+0.00%) |
Dec 13, 2023 | 7.550 | 8.130 | 7.420 | 8.130 | 426,789 | +0.67(+8.98%) |
Dec 12, 2023 | 7.580 | 7.580 | 7.360 | 7.460 | 204,376 | -0.15(-1.97%) |
Dec 11, 2023 | 7.540 | 7.630 | 7.420 | 7.610 | 197,496 | +0.09(+1.20%) |
Dec 08, 2023 | 7.370 | 7.530 | 7.260 | 7.520 | 248,321 | +0.16(+2.17%) |
Dec 07, 2023 | 7.290 | 7.470 | 7.290 | 7.360 | 194,517 | +0.07(+0.96%) |
Dec 06, 2023 | 7.250 | 7.440 | 7.250 | 7.290 | 121,269 | +0.02(+0.28%) |
Dec 05, 2023 | 7.540 | 7.620 | 7.260 | 7.270 | 201,951 | -0.34(-4.47%) |
Dec 04, 2023 | 7.590 | 7.640 | 7.485 | 7.610 | 239,587 | -0.04(-0.52%) |
Dec 01, 2023 | 7.350 | 7.720 | 7.310 | 7.650 | 191,555 | +0.30(+4.08%) |
Nov 30, 2023 | 7.210 | 7.410 | 7.120 | 7.350 | 322,451 | +0.07(+0.96%) |
Nov 29, 2023 | 7.270 | 7.495 | 7.210 | 7.280 | 209,279 | +0.00(+0.00%) |
Nov 28, 2023 | 6.950 | 7.400 | 6.865 | 7.280 | 427,575 | +0.36(+5.20%) |
Nov 27, 2023 | 6.860 | 6.973 | 6.840 | 6.920 | 167,712 | -0.05(-0.72%) |
Nov 24, 2023 | 6.920 | 6.980 | 6.800 | 6.970 | 123,697 | +0.03(+0.43%) |
Nov 22, 2023 | 7.030 | 7.050 | 6.910 | 6.940 | 160,620 | -0.01(-0.14%) |
Nov 21, 2023 | 7.070 | 7.080 | 6.920 | 6.950 | 182,414 | -0.16(-2.25%) |
Nov 20, 2023 | 6.950 | 7.130 | 6.920 | 7.110 | 328,287 | +0.15(+2.16%) |
Nov 17, 2023 | 7.030 | 7.050 | 6.920 | 6.960 | 244,902 | +0.00(+0.00%) |
Nov 16, 2023 | 7.040 | 7.060 | 6.770 | 6.960 | 140,225 | -0.13(-1.83%) |
Nov 15, 2023 | 7.000 | 7.181 | 6.980 | 7.090 | 321,782 | +0.13(+1.87%) |
Nov 14, 2023 | 6.690 | 6.990 | 6.660 | 6.960 | 424,842 | +0.47(+7.24%) |
Nov 13, 2023 | 6.590 | 6.620 | 6.480 | 6.490 | 165,859 | -0.12(-1.82%) |
Nov 10, 2023 | 6.610 | 6.660 | 6.530 | 6.610 | 163,146 | +0.01(+0.15%) |
Nov 09, 2023 | 6.850 | 6.880 | 6.530 | 6.600 | 361,713 | -0.24(-3.51%) |
Nov 08, 2023 | 7.000 | 7.020 | 6.810 | 6.840 | 217,106 | -0.16(-2.29%) |
Nov 07, 2023 | 6.870 | 7.110 | 6.810 | 7.000 | 305,803 | +0.09(+1.30%) |
Nov 06, 2023 | 6.480 | 7.020 | 6.480 | 6.910 | 727,377 | +0.42(+6.47%) |
Nov 03, 2023 | 7.180 | 7.300 | 6.350 | 6.490 | 947,371 | -0.38(-5.53%) |
Nov 02, 2023 | 6.580 | 6.940 | 6.580 | 6.870 | 666,208 | +0.37(+5.69%) |
Nov 01, 2023 | 6.370 | 6.660 | 6.290 | 6.500 | 338,402 | +0.11(+1.72%) |
Oct 31, 2023 | 6.360 | 6.450 | 6.280 | 6.390 | 123,309 | -0.01(-0.16%) |
Oct 30, 2023 | 6.250 | 6.580 | 6.250 | 6.400 | 434,042 | +0.19(+3.06%) |
Oct 27, 2023 | 6.120 | 6.295 | 6.090 | 6.210 | 224,454 | +0.09(+1.47%) |
Oct 26, 2023 | 6.320 | 6.450 | 6.100 | 6.120 | 318,244 | -0.27(-4.23%) |
Oct 25, 2023 | 6.450 | 6.480 | 6.025 | 6.390 | 465,857 | -0.09(-1.39%) |
Oct 24, 2023 | 6.610 | 6.810 | 6.430 | 6.480 | 270,603 | -0.08(-1.22%) |
Oct 23, 2023 | 6.740 | 6.810 | 6.545 | 6.560 | 236,575 | -0.17(-2.53%) |
Oct 20, 2023 | 6.720 | 6.955 | 6.705 | 6.730 | 341,932 | +0.11(+1.66%) |
Oct 19, 2023 | 6.900 | 6.910 | 6.605 | 6.620 | 177,820 | -0.29(-4.20%) |
Oct 18, 2023 | 7.090 | 7.090 | 6.900 | 6.910 | 102,781 | -0.28(-3.89%) |
Oct 17, 2023 | 7.150 | 7.410 | 7.130 | 7.190 | 101,822 | +0.01(+0.14%) |
Oct 16, 2023 | 7.010 | 7.200 | 6.870 | 7.180 | 228,912 | +0.21(+3.01%) |
Oct 13, 2023 | 7.220 | 7.230 | 6.965 | 6.970 | 158,959 | -0.24(-3.33%) |
Oct 12, 2023 | 7.700 | 7.700 | 7.090 | 7.210 | 246,716 | -0.44(-5.75%) |
Oct 11, 2023 | 7.720 | 7.731 | 7.540 | 7.650 | 144,928 | -0.06(-0.78%) |
Oct 10, 2023 | 7.690 | 7.820 | 7.592 | 7.710 | 170,914 | +0.07(+0.92%) |
Oct 09, 2023 | 7.510 | 7.815 | 7.390 | 7.640 | 119,481 | +0.12(+1.60%) |
Oct 06, 2023 | 7.380 | 7.560 | 7.380 | 7.520 | 440,144 | +0.07(+0.94%) |
Oct 05, 2023 | 7.380 | 7.490 | 7.290 | 7.450 | 178,377 | +0.12(+1.64%) |
Oct 04, 2023 | 7.160 | 7.380 | 7.050 | 7.330 | 469,483 | +0.20(+2.81%) |
Oct 03, 2023 | 7.320 | 7.380 | 7.110 | 7.130 | 163,039 | -0.19(-2.60%) |
Oct 02, 2023 | 7.610 | 7.625 | 7.300 | 7.320 | 156,397 | -0.30(-3.94%) |
Sep 29, 2023 | 7.600 | 7.775 | 7.490 | 7.620 | 172,354 | +0.09(+1.20%) |
Sep 28, 2023 | 7.400 | 7.680 | 7.400 | 7.530 | 166,404 | +0.12(+1.62%) |
Sep 27, 2023 | 7.500 | 7.620 | 7.380 | 7.410 | 167,210 | -0.01(-0.13%) |
Sep 26, 2023 | 7.510 | 7.525 | 7.360 | 7.420 | 164,646 | -0.14(-1.85%) |
Sep 25, 2023 | 7.590 | 7.640 | 7.545 | 7.560 | 118,479 | -0.11(-1.43%) |
Sep 22, 2023 | 7.870 | 7.870 | 7.610 | 7.670 | 148,948 | -0.17(-2.17%) |
Sep 21, 2023 | 8.000 | 8.090 | 7.820 | 7.840 | 165,161 | -0.20(-2.49%) |
Sep 20, 2023 | 8.080 | 8.280 | 8.030 | 8.040 | 145,000 | -0.06(-0.74%) |
Sep 19, 2023 | 8.110 | 8.279 | 8.060 | 8.100 | 158,234 | -0.06(-0.74%) |
Sep 18, 2023 | 8.270 | 8.290 | 7.940 | 8.160 | 195,937 | -0.10(-1.21%) |
Sep 15, 2023 | 8.610 | 8.610 | 8.230 | 8.260 | 181,596 | -0.32(-3.73%) |
Sep 14, 2023 | 8.570 | 8.610 | 8.390 | 8.580 | 127,642 | +0.09(+1.06%) |
Sep 13, 2023 | 8.490 | 8.670 | 8.430 | 8.490 | 198,565 | -0.04(-0.47%) |
Sep 12, 2023 | 8.390 | 8.720 | 8.390 | 8.530 | 173,962 | +0.08(+0.95%) |
Sep 11, 2023 | 8.260 | 8.545 | 8.180 | 8.450 | 337,116 | +0.29(+3.55%) |
Sep 08, 2023 | 8.250 | 8.250 | 8.090 | 8.160 | 221,993 | -0.13(-1.57%) |
Sep 07, 2023 | 8.370 | 8.370 | 8.190 | 8.290 | 173,444 | -0.18(-2.13%) |
Sep 06, 2023 | 8.710 | 8.710 | 8.425 | 8.470 | 176,433 | -0.23(-2.64%) |
Sep 05, 2023 | 8.880 | 8.930 | 8.689 | 8.700 | 168,483 | -0.17(-1.92%) |
Sep 01, 2023 | 8.830 | 8.960 | 8.780 | 8.870 | 274,934 | +0.08(+0.91%) |
Aug 31, 2023 | 8.900 | 8.990 | 8.710 | 8.790 | 333,962 | -0.09(-1.01%) |
Aug 30, 2023 | 8.870 | 8.970 | 8.830 | 8.880 | 243,245 | +0.00(+0.00%) |
Aug 29, 2023 | 8.720 | 9.000 | 8.720 | 8.880 | 333,092 | +0.13(+1.49%) |
Aug 28, 2023 | 8.870 | 8.970 | 8.730 | 8.750 | 139,211 | -0.11(-1.24%) |
Aug 25, 2023 | 8.640 | 8.948 | 8.530 | 8.860 | 217,701 | +0.28(+3.26%) |
Aug 24, 2023 | 8.690 | 9.040 | 8.550 | 8.580 | 454,086 | +0.12(+1.42%) |
Aug 23, 2023 | 8.340 | 8.500 | 8.270 | 8.460 | 162,048 | +0.15(+1.81%) |
Aug 22, 2023 | 8.220 | 8.340 | 8.140 | 8.310 | 287,031 | +0.08(+0.97%) |
Aug 21, 2023 | 8.500 | 8.580 | 8.210 | 8.230 | 140,135 | -0.22(-2.60%) |
Aug 18, 2023 | 8.280 | 8.570 | 8.250 | 8.450 | 209,242 | +0.08(+0.96%) |
Aug 17, 2023 | 8.420 | 8.500 | 8.310 | 8.370 | 165,184 | -0.04(-0.48%) |
Aug 16, 2023 | 8.550 | 8.562 | 8.320 | 8.410 | 199,453 | -0.15(-1.75%) |
Aug 15, 2023 | 8.820 | 8.820 | 8.550 | 8.560 | 151,554 | -0.28(-3.17%) |
Aug 14, 2023 | 8.850 | 8.860 | 8.650 | 8.840 | 207,384 | -0.05(-0.56%) |
Aug 11, 2023 | 8.940 | 9.070 | 8.870 | 8.890 | 206,319 | -0.11(-1.22%) |
Aug 10, 2023 | 9.070 | 9.100 | 8.950 | 9.000 | 507,349 | -0.01(-0.11%) |
Aug 09, 2023 | 9.000 | 9.100 | 8.780 | 9.010 | 375,818 | +0.03(+0.33%) |
Aug 08, 2023 | 9.140 | 9.150 | 8.905 | 8.980 | 519,950 | -0.31(-3.34%) |
Aug 07, 2023 | 9.200 | 9.480 | 9.160 | 9.290 | 290,893 | -0.09(-0.96%) |
Aug 04, 2023 | 9.300 | 9.930 | 9.160 | 9.380 | 594,750 | +0.34(+3.76%) |
Aug 03, 2023 | 9.060 | 9.060 | 8.810 | 9.040 | 318,564 | +0.07(+0.78%) |
Aug 02, 2023 | 9.090 | 9.150 | 8.740 | 8.970 | 733,019 | -0.12(-1.32%) |
Aug 01, 2023 | 9.310 | 9.310 | 8.980 | 9.090 | 436,592 | -0.23(-2.47%) |
Jul 31, 2023 | 9.390 | 9.450 | 9.300 | 9.320 | 374,631 | -0.03(-0.32%) |
Jul 28, 2023 | 9.560 | 9.560 | 9.310 | 9.350 | 554,521 | -0.08(-0.85%) |
Jul 27, 2023 | 9.790 | 9.810 | 9.420 | 9.430 | 360,256 | -0.30(-3.08%) |
Jul 26, 2023 | 9.890 | 10.02 | 9.720 | 9.730 | 276,438 | -0.16(-1.62%) |
Jul 25, 2023 | 9.820 | 10.15 | 9.750 | 9.890 | 373,894 | +0.07(+0.71%) |
Jul 24, 2023 | 10.05 | 10.20 | 9.730 | 9.820 | 474,310 | -0.17(-1.70%) |
Jul 21, 2023 | 10.39 | 10.39 | 9.900 | 9.990 | 421,203 | -0.26(-2.54%) |
Jul 20, 2023 | 10.33 | 10.62 | 10.07 | 10.25 | 427,382 | -0.15(-1.44%) |
Jul 19, 2023 | 9.930 | 10.46 | 9.790 | 10.40 | 825,884 | +0.57(+5.80%) |
Jul 18, 2023 | 9.880 | 9.979 | 9.640 | 9.830 | 662,347 | -0.10(-1.01%) |
Jul 17, 2023 | 10.15 | 10.57 | 9.870 | 9.930 | 1,486,040 | -0.17(-1.68%) |
Jul 14, 2023 | 11.00 | 11.02 | 10.04 | 10.10 | 2,526,556 | -4.61(-31.34%) |
Jul 13, 2023 | 14.59 | 14.87 | 14.38 | 14.71 | 132,737 | +0.15(+1.03%) |
Jul 12, 2023 | 15.36 | 15.40 | 14.49 | 14.56 | 182,081 | -0.66(-4.34%) |
Jul 11, 2023 | 14.81 | 15.29 | 14.80 | 15.22 | 179,448 | +0.43(+2.91%) |
Jul 10, 2023 | 14.90 | 15.01 | 14.72 | 14.79 | 177,536 | -0.05(-0.34%) |
Jul 07, 2023 | 14.69 | 15.00 | 14.64 | 14.84 | 156,148 | +0.13(+0.88%) |
Jul 06, 2023 | 14.67 | 14.82 | 14.65 | 14.71 | 91,000 | -0.20(-1.34%) |
Jul 05, 2023 | 14.89 | 15.01 | 14.69 | 14.91 | 188,917 | -0.14(-0.93%) |
Jul 03, 2023 | 14.91 | 15.29 | 14.84 | 15.05 | 31,242 | -0.13(-0.86%) |
Jun 30, 2023 | 14.94 | 15.26 | 14.86 | 15.18 | 405,810 | +0.34(+2.29%) |
Jun 29, 2023 | 14.50 | 15.05 | 14.50 | 14.84 | 191,454 | +0.10(+0.68%) |
Jun 28, 2023 | 14.77 | 14.89 | 14.56 | 14.74 | 83,421 | -0.07(-0.47%) |
Jun 27, 2023 | 14.70 | 15.05 | 14.52 | 14.81 | 452,387 | +0.15(+1.02%) |
Jun 26, 2023 | 14.59 | 14.75 | 14.57 | 14.66 | 78,521 | +0.05(+0.34%) |
Jun 23, 2023 | 14.54 | 14.71 | 14.39 | 14.61 | 112,091 | +0.00(+0.00%) |
Jun 22, 2023 | 14.75 | 14.84 | 14.33 | 14.61 | 264,556 | -0.14(-0.95%) |
Jun 21, 2023 | 15.32 | 15.33 | 14.73 | 14.75 | 146,211 | -0.61(-3.97%) |
Jun 20, 2023 | 15.42 | 15.60 | 15.02 | 15.36 | 200,986 | -0.08(-0.52%) |
Jun 16, 2023 | 15.64 | 15.65 | 15.39 | 15.44 | 267,524 | +0.02(+0.13%) |
Jun 15, 2023 | 15.21 | 15.56 | 15.09 | 15.42 | 201,359 | -2.49(-13.90%) |
May 08, 2023 | 17.37 | 18.09 | 17.09 | 17.91 | 178,826 | +0.69(+4.01%) |
May 05, 2023 | 18.47 | 18.47 | 17.22 | 17.22 | 245,203 | -1.26(-6.82%) |
May 04, 2023 | 19.40 | 19.72 | 18.22 | 18.48 | 346,776 | -1.12(-5.71%) |
May 03, 2023 | 19.89 | 20.13 | 19.58 | 19.60 | 110,353 | -0.25(-1.26%) |
May 02, 2023 | 19.81 | 19.90 | 19.52 | 19.85 | 121,068 | +0.08(+0.40%) |
May 01, 2023 | 19.77 | 19.87 | 19.36 | 19.77 | 101,510 | -0.09(-0.45%) |
Apr 28, 2023 | 19.78 | 20.25 | 19.78 | 19.86 | 35,654 | -0.12(-0.60%) |
Apr 27, 2023 | 20.12 | 20.12 | 19.85 | 19.98 | 47,731 | +0.04(+0.20%) |
Apr 26, 2023 | 20.08 | 20.40 | 19.90 | 19.94 | 73,915 | -0.19(-0.94%) |
Apr 25, 2023 | 20.38 | 20.57 | 20.02 | 20.13 | 78,546 | -0.50(-2.42%) |
Apr 24, 2023 | 20.26 | 21.75 | 20.11 | 20.63 | 171,978 | +0.52(+2.59%) |
Apr 21, 2023 | 20.28 | 20.52 | 19.99 | 20.11 | 132,623 | -0.25(-1.23%) |
Apr 20, 2023 | 20.21 | 20.48 | 20.21 | 20.36 | 44,831 | -0.09(-0.44%) |
Apr 19, 2023 | 20.30 | 20.57 | 20.20 | 20.45 | 54,824 | -0.05(-0.24%) |
Apr 18, 2023 | 20.61 | 20.73 | 20.23 | 20.50 | 80,071 | -0.03(-0.15%) |
Apr 17, 2023 | 20.26 | 20.60 | 20.23 | 20.53 | 56,218 | +0.01(+0.05%) |
Apr 14, 2023 | 20.48 | 20.83 | 20.40 | 20.52 | 64,981 | -0.10(-0.48%) |
Apr 13, 2023 | 20.11 | 20.69 | 20.11 | 20.62 | 54,555 | +0.56(+2.79%) |
Apr 12, 2023 | 20.07 | 20.48 | 20.05 | 20.06 | 71,231 | +0.02(+0.10%) |
Apr 11, 2023 | 19.92 | 20.19 | 19.92 | 20.04 | 34,179 | +0.07(+0.35%) |
Apr 10, 2023 | 19.50 | 20.02 | 19.34 | 19.97 | 60,506 | +0.41(+2.10%) |
Apr 06, 2023 | 19.39 | 19.71 | 19.34 | 19.56 | 39,901 | +0.02(+0.10%) |
Apr 05, 2023 | 19.60 | 19.63 | 18.94 | 19.54 | 242,877 | -0.16(-0.81%) |
Apr 04, 2023 | 20.07 | 20.25 | 19.61 | 19.70 | 103,399 | -0.45(-2.23%) |
Apr 03, 2023 | 20.17 | 20.42 | 19.95 | 20.15 | 57,145 | -0.08(-0.40%) |
Mar 31, 2023 | 20.27 | 20.58 | 20.14 | 20.23 | 83,690 | -0.03(-0.15%) |
Mar 30, 2023 | 19.86 | 20.34 | 19.86 | 20.26 | 41,207 | +0.36(+1.81%) |
Mar 29, 2023 | 20.24 | 20.44 | 19.88 | 19.90 | 53,671 | -0.19(-0.95%) |
Mar 28, 2023 | 20.07 | 20.48 | 20.03 | 20.09 | 187,813 | +0.00(+0.00%) |
Mar 27, 2023 | 19.94 | 20.23 | 19.73 | 20.09 | 121,006 | +0.16(+0.80%) |
Mar 24, 2023 | 19.82 | 20.07 | 19.28 | 19.93 | 110,825 | +0.03(+0.15%) |
Mar 23, 2023 | 20.00 | 20.64 | 19.72 | 19.90 | 298,779 | +0.01(+0.05%) |
Mar 22, 2023 | 20.15 | 20.36 | 19.86 | 19.89 | 114,002 | -0.33(-1.63%) |
Mar 21, 2023 | 20.67 | 20.84 | 20.14 | 20.22 | 62,330 | -0.24(-1.17%) |
Mar 20, 2023 | 20.55 | 20.80 | 20.42 | 20.46 | 99,767 | -0.14(-0.68%) |
Mar 17, 2023 | 21.00 | 21.33 | 20.37 | 20.60 | 87,179 | -0.57(-2.69%) |
Mar 16, 2023 | 20.46 | 21.21 | 20.42 | 21.17 | 89,640 | +0.54(+2.62%) |
Mar 15, 2023 | 21.04 | 21.11 | 20.45 | 20.63 | 178,472 | -0.76(-3.55%) |
Mar 14, 2023 | 21.18 | 21.48 | 21.03 | 21.39 | 68,720 | +0.61(+2.94%) |
Mar 13, 2023 | 20.66 | 20.92 | 20.47 | 20.78 | 77,327 | -0.02(-0.10%) |
Mar 10, 2023 | 21.50 | 21.71 | 20.64 | 20.80 | 75,761 | -0.78(-3.61%) |
Mar 09, 2023 | 21.90 | 22.07 | 21.57 | 21.58 | 113,723 | -0.41(-1.86%) |
Mar 08, 2023 | 21.85 | 22.21 | 21.85 | 21.99 | 137,543 | -0.01(-0.05%) |
Mar 07, 2023 | 21.83 | 22.22 | 21.83 | 22.00 | 92,072 | +0.04(+0.18%) |
Mar 06, 2023 | 21.99 | 22.52 | 21.90 | 21.96 | 78,359 | +0.04(+0.18%) |
Mar 03, 2023 | 21.59 | 22.00 | 21.48 | 21.92 | 38,783 | +0.36(+1.67%) |
Mar 02, 2023 | 21.30 | 21.73 | 21.30 | 21.56 | 43,438 | +0.07(+0.33%) |
Mar 01, 2023 | 21.30 | 21.75 | 21.30 | 21.49 | 75,780 | +0.18(+0.84%) |
Feb 28, 2023 | 21.37 | 21.43 | 21.19 | 21.31 | 99,248 | +0.00(+0.00%) |
Feb 27, 2023 | 21.58 | 21.70 | 21.29 | 21.31 | 44,525 | -0.09(-0.42%) |
Feb 24, 2023 | 21.89 | 21.89 | 21.10 | 21.40 | 73,754 | -0.75(-3.39%) |
Feb 23, 2023 | 21.88 | 22.36 | 21.75 | 22.15 | 78,966 | +0.59(+2.74%) |
Feb 22, 2023 | 21.44 | 21.74 | 21.44 | 21.56 | 121,027 | +0.10(+0.47%) |
Feb 21, 2023 | 21.67 | 21.68 | 21.37 | 21.46 | 104,355 | -0.33(-1.51%) |
Feb 17, 2023 | 21.40 | 21.96 | 21.26 | 21.79 | 251,490 | +0.31(+1.44%) |
Feb 16, 2023 | 21.75 | 21.94 | 21.39 | 21.48 | 146,219 | -0.48(-2.19%) |
Feb 15, 2023 | 21.72 | 22.16 | 21.72 | 21.96 | 120,904 | +0.03(+0.14%) |
Feb 14, 2023 | 22.04 | 22.29 | 21.86 | 21.93 | 267,275 | -0.22(-0.99%) |
Feb 13, 2023 | 21.57 | 22.18 | 21.40 | 22.15 | 290,697 | +0.35(+1.61%) |
Feb 10, 2023 | 21.32 | 21.93 | 21.19 | 21.80 | 765,068 | +0.07(+0.32%) |
Feb 09, 2023 | 22.82 | 22.82 | 21.12 | 21.73 | 564,640 | -0.68(-3.03%) |
Feb 08, 2023 | 22.64 | 22.64 | 22.24 | 22.41 | 190,535 | -0.16(-0.71%) |
Feb 07, 2023 | 23.02 | 23.02 | 22.24 | 22.57 | 131,919 | -0.48(-2.08%) |
Feb 06, 2023 | 23.20 | 23.26 | 22.84 | 23.05 | 89,327 | -0.28(-1.20%) |
Feb 03, 2023 | 23.86 | 24.15 | 23.18 | 23.33 | 94,657 | -0.80(-3.32%) |
Feb 02, 2023 | 24.26 | 24.52 | 23.94 | 24.13 | 176,432 | +0.13(+0.54%) |
Feb 01, 2023 | 23.89 | 24.07 | 23.42 | 24.00 | 149,662 | +0.16(+0.67%) |
Jan 31, 2023 | 23.21 | 23.85 | 23.21 | 23.84 | 177,565 | +0.58(+2.49%) |
Jan 30, 2023 | 23.09 | 23.79 | 23.09 | 23.26 | 89,745 | -0.16(-0.68%) |
Jan 27, 2023 | 22.88 | 23.65 | 22.88 | 23.42 | 150,072 | +0.28(+1.21%) |
Jan 26, 2023 | 23.00 | 23.30 | 22.69 | 23.14 | 181,850 | +0.20(+0.87%) |
Jan 25, 2023 | 22.45 | 22.97 | 22.30 | 22.94 | 198,549 | +0.19(+0.84%) |
Jan 24, 2023 | 22.99 | 23.16 | 22.64 | 22.75 | 51,846 | -0.20(-0.87%) |
Jan 23, 2023 | 22.70 | 23.00 | 22.54 | 22.95 | 97,433 | +0.30(+1.32%) |
Jan 20, 2023 | 22.42 | 22.70 | 22.29 | 22.65 | 67,935 | +0.24(+1.07%) |
Jan 19, 2023 | 22.13 | 22.77 | 22.13 | 22.41 | 122,113 | +0.28(+1.27%) |
Jan 18, 2023 | 22.35 | 22.51 | 22.01 | 22.13 | 45,590 | -0.18(-0.81%) |
Jan 17, 2023 | 22.16 | 22.55 | 21.92 | 22.31 | 137,801 | +0.24(+1.09%) |
Jan 13, 2023 | 21.88 | 22.36 | 21.64 | 22.07 | 63,371 | +0.04(+0.18%) |
Jan 12, 2023 | 21.70 | 22.11 | 21.43 | 22.03 | 84,435 | +0.49(+2.27%) |
Jan 11, 2023 | 21.67 | 21.83 | 21.04 | 21.54 | 163,774 | +0.42(+1.99%) |
Jan 10, 2023 | 20.01 | 21.20 | 20.01 | 21.12 | 139,941 | +0.90(+4.45%) |
Jan 09, 2023 | 19.81 | 20.54 | 19.81 | 20.22 | 61,774 | +0.41(+2.07%) |
Jan 06, 2023 | 19.60 | 19.85 | 19.27 | 19.81 | 96,936 | +0.30(+1.54%) |
Jan 05, 2023 | 20.12 | 20.12 | 19.36 | 19.51 | 88,469 | -0.87(-4.27%) |
Jan 04, 2023 | 20.13 | 20.62 | 20.05 | 20.38 | 146,080 | +0.54(+2.72%) |