Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.83 | 11.47 | 10.83 | 11.24 | 802,981 | +0.69(+6.54%) |
Feb 28, 2024 | 10.48 | 11.00 | 10.19 | 10.55 | 1,028,164 | -0.03(-0.28%) |
Feb 27, 2024 | 10.56 | 10.78 | 10.35 | 10.58 | 501,453 | +0.24(+2.32%) |
Feb 26, 2024 | 10.13 | 10.47 | 10.02 | 10.34 | 404,327 | +0.09(+0.88%) |
Feb 23, 2024 | 10.52 | 10.52 | 10.20 | 10.25 | 497,356 | -0.26(-2.47%) |
Feb 22, 2024 | 11.11 | 11.11 | 10.11 | 10.51 | 1,335,070 | +0.21(+2.04%) |
Feb 21, 2024 | 10.50 | 10.60 | 10.26 | 10.30 | 280,566 | -0.26(-2.46%) |
Feb 20, 2024 | 10.83 | 10.84 | 10.43 | 10.56 | 229,013 | -0.45(-4.09%) |
Feb 16, 2024 | 10.94 | 11.35 | 10.83 | 11.01 | 875,804 | -0.25(-2.22%) |
Feb 15, 2024 | 11.10 | 11.36 | 10.97 | 11.26 | 316,068 | +0.27(+2.46%) |
Feb 14, 2024 | 10.92 | 11.04 | 10.62 | 10.99 | 231,388 | +0.32(+3.00%) |
Feb 13, 2024 | 10.74 | 11.04 | 10.52 | 10.67 | 333,516 | -0.85(-7.38%) |
Feb 12, 2024 | 11.28 | 11.77 | 11.28 | 11.52 | 278,828 | +0.22(+1.95%) |
Feb 09, 2024 | 11.31 | 11.37 | 10.99 | 11.30 | 178,453 | +0.12(+1.07%) |
Feb 08, 2024 | 10.67 | 11.25 | 10.67 | 11.18 | 230,208 | +0.52(+4.88%) |
Feb 07, 2024 | 10.88 | 10.88 | 10.35 | 10.66 | 310,427 | -0.18(-1.66%) |
Feb 06, 2024 | 10.65 | 11.05 | 10.52 | 10.84 | 212,431 | +0.13(+1.21%) |
Feb 05, 2024 | 11.01 | 11.01 | 10.63 | 10.71 | 275,925 | -0.58(-5.14%) |
Feb 02, 2024 | 11.20 | 11.36 | 10.72 | 11.29 | 288,528 | -0.15(-1.31%) |
Feb 01, 2024 | 11.41 | 11.56 | 10.91 | 11.44 | 208,046 | +0.18(+1.60%) |
Jan 31, 2024 | 11.57 | 11.88 | 11.26 | 11.26 | 290,299 | -0.33(-2.85%) |
Jan 30, 2024 | 11.78 | 11.84 | 11.58 | 11.59 | 201,290 | -0.33(-2.77%) |
Jan 29, 2024 | 11.51 | 11.94 | 11.43 | 11.92 | 261,956 | +0.39(+3.38%) |
Jan 26, 2024 | 11.62 | 11.74 | 11.40 | 11.53 | 175,677 | +0.08(+0.70%) |
Jan 25, 2024 | 11.85 | 11.90 | 11.29 | 11.45 | 264,751 | -0.12(-1.04%) |
Jan 24, 2024 | 11.55 | 11.67 | 11.29 | 11.57 | 378,250 | +0.26(+2.30%) |
Jan 23, 2024 | 11.15 | 11.35 | 11.08 | 11.31 | 285,549 | +0.35(+3.19%) |
Jan 22, 2024 | 10.74 | 10.96 | 10.66 | 10.96 | 270,078 | +0.33(+3.10%) |
Jan 19, 2024 | 10.73 | 10.73 | 10.21 | 10.63 | 296,843 | -0.01(-0.09%) |
Jan 18, 2024 | 10.49 | 10.64 | 10.26 | 10.64 | 380,917 | +0.31(+3.00%) |
Jan 17, 2024 | 10.29 | 10.62 | 10.05 | 10.33 | 401,777 | -0.31(-2.91%) |
Jan 16, 2024 | 10.42 | 10.66 | 10.36 | 10.64 | 455,247 | +0.02(+0.19%) |
Jan 12, 2024 | 11.47 | 11.75 | 10.53 | 10.62 | 609,067 | -0.74(-6.51%) |
Jan 11, 2024 | 11.61 | 11.69 | 11.33 | 11.36 | 245,442 | -0.18(-1.56%) |
Jan 10, 2024 | 11.59 | 11.80 | 11.41 | 11.54 | 198,650 | -0.17(-1.45%) |
Jan 09, 2024 | 11.76 | 11.85 | 11.56 | 11.71 | 294,857 | -0.35(-2.90%) |
Jan 08, 2024 | 11.89 | 12.25 | 11.84 | 12.06 | 261,875 | +0.14(+1.17%) |
Jan 05, 2024 | 11.79 | 12.31 | 11.53 | 11.92 | 382,460 | -0.43(-3.48%) |
Jan 04, 2024 | 12.21 | 12.46 | 12.04 | 12.35 | 305,229 | +0.22(+1.81%) |
Jan 03, 2024 | 13.20 | 13.20 | 12.03 | 12.13 | 508,048 | -1.31(-9.75%) |
Jan 02, 2024 | 13.75 | 14.09 | 13.33 | 13.44 | 415,738 | -0.50(-3.59%) |
Dec 29, 2023 | 14.24 | 14.28 | 13.86 | 13.94 | 287,098 | -0.39(-2.72%) |
Dec 28, 2023 | 14.26 | 14.57 | 14.26 | 14.33 | 323,060 | -0.03(-0.21%) |
Dec 27, 2023 | 14.66 | 14.72 | 14.32 | 14.36 | 201,359 | -0.33(-2.25%) |
Dec 26, 2023 | 14.44 | 14.77 | 14.43 | 14.69 | 170,432 | +0.30(+2.08%) |
Dec 22, 2023 | 14.60 | 14.86 | 14.29 | 14.39 | 347,371 | -0.12(-0.83%) |
Dec 21, 2023 | 14.20 | 14.84 | 14.09 | 14.51 | 475,470 | +0.60(+4.31%) |
Dec 20, 2023 | 14.93 | 15.26 | 13.84 | 13.91 | 689,688 | -1.09(-7.27%) |
Dec 19, 2023 | 14.83 | 15.25 | 14.82 | 15.00 | 639,710 | +0.37(+2.53%) |
Dec 18, 2023 | 14.73 | 14.82 | 14.40 | 14.63 | 487,580 | -0.05(-0.34%) |
Dec 15, 2023 | 14.47 | 14.79 | 14.14 | 14.68 | 837,825 | +0.29(+2.02%) |
Dec 14, 2023 | 14.00 | 14.75 | 14.00 | 14.39 | 713,125 | +0.88(+6.51%) |
Dec 13, 2023 | 12.70 | 13.68 | 12.55 | 13.51 | 558,069 | +0.83(+6.55%) |
Dec 12, 2023 | 12.69 | 12.83 | 12.35 | 12.68 | 452,072 | +0.00(+0.00%) |
Dec 11, 2023 | 12.62 | 13.11 | 12.50 | 12.68 | 477,586 | -0.01(-0.08%) |
Dec 08, 2023 | 12.06 | 12.88 | 12.06 | 12.69 | 511,356 | +0.64(+5.31%) |
Dec 07, 2023 | 12.05 | 12.06 | 11.80 | 12.05 | 457,222 | +0.07(+0.58%) |
Dec 06, 2023 | 11.55 | 12.36 | 11.51 | 11.98 | 596,245 | +0.58(+5.09%) |
Dec 05, 2023 | 12.12 | 12.12 | 11.31 | 11.40 | 586,733 | -0.97(-7.84%) |
Dec 04, 2023 | 12.78 | 12.88 | 12.28 | 12.37 | 687,251 | -0.27(-2.14%) |
Dec 01, 2023 | 11.44 | 12.84 | 11.38 | 12.64 | 765,158 | +1.12(+9.72%) |
Nov 30, 2023 | 11.52 | 11.55 | 11.21 | 11.52 | 465,553 | +0.10(+0.88%) |
Nov 29, 2023 | 11.43 | 11.58 | 10.98 | 11.42 | 404,228 | +0.07(+0.62%) |
Nov 28, 2023 | 11.74 | 11.78 | 11.27 | 11.35 | 285,674 | -0.51(-4.30%) |
Nov 27, 2023 | 11.91 | 12.11 | 11.79 | 11.86 | 634,797 | -0.17(-1.41%) |
Nov 24, 2023 | 11.96 | 12.45 | 11.92 | 12.03 | 361,478 | +0.03(+0.25%) |
Nov 22, 2023 | 11.73 | 12.21 | 11.73 | 12.00 | 942,033 | +0.44(+3.81%) |
Nov 21, 2023 | 11.65 | 11.83 | 11.55 | 11.56 | 632,584 | -0.21(-1.78%) |
Nov 20, 2023 | 11.28 | 11.85 | 11.22 | 11.77 | 929,891 | +0.54(+4.81%) |
Nov 17, 2023 | 10.98 | 11.39 | 10.96 | 11.23 | 635,268 | +0.30(+2.74%) |
Nov 16, 2023 | 11.12 | 11.37 | 10.91 | 10.93 | 561,930 | -0.24(-2.15%) |
Nov 15, 2023 | 11.40 | 11.65 | 11.04 | 11.17 | 790,516 | -0.11(-0.98%) |
Nov 14, 2023 | 10.96 | 11.42 | 10.91 | 11.28 | 1,051,010 | +0.93(+8.99%) |
Nov 13, 2023 | 10.00 | 10.52 | 10.00 | 10.35 | 1,166,091 | +0.29(+2.88%) |
Nov 10, 2023 | 9.810 | 10.10 | 9.540 | 10.06 | 901,448 | +0.23(+2.34%) |
Nov 09, 2023 | 10.11 | 10.16 | 9.700 | 9.830 | 802,334 | -0.17(-1.70%) |
Nov 08, 2023 | 9.810 | 10.20 | 9.680 | 10.00 | 1,285,533 | +1.04(+11.61%) |
Nov 07, 2023 | 8.730 | 9.070 | 8.530 | 8.960 | 691,220 | +0.16(+1.82%) |
Nov 06, 2023 | 9.270 | 9.750 | 8.700 | 8.800 | 899,487 | -0.52(-5.58%) |
Nov 03, 2023 | 8.650 | 9.850 | 8.610 | 9.320 | 1,292,814 | +1.16(+14.22%) |
Nov 02, 2023 | 7.840 | 8.180 | 7.370 | 8.160 | 770,724 | +0.39(+5.02%) |
Nov 01, 2023 | 8.770 | 8.932 | 7.280 | 7.770 | 1,302,986 | -1.35(-14.80%) |
Oct 31, 2023 | 8.910 | 9.340 | 8.840 | 9.120 | 393,500 | +0.15(+1.67%) |
Oct 30, 2023 | 8.830 | 8.980 | 8.610 | 8.970 | 397,606 | +0.32(+3.70%) |
Oct 27, 2023 | 8.750 | 8.950 | 8.560 | 8.650 | 390,239 | +0.01(+0.12%) |
Oct 26, 2023 | 8.120 | 8.650 | 7.800 | 8.640 | 699,358 | +0.51(+6.27%) |
Oct 25, 2023 | 8.490 | 8.510 | 8.120 | 8.130 | 1,591,473 | -0.52(-6.01%) |
Oct 24, 2023 | 8.720 | 8.910 | 8.550 | 8.650 | 586,869 | +0.04(+0.46%) |
Oct 23, 2023 | 8.680 | 8.820 | 8.515 | 8.610 | 2,543,868 | -0.19(-2.16%) |
Oct 20, 2023 | 9.160 | 9.290 | 8.760 | 8.800 | 505,589 | -0.41(-4.45%) |
Oct 19, 2023 | 9.190 | 9.380 | 9.120 | 9.210 | 376,972 | +0.00(+0.00%) |
Oct 18, 2023 | 9.680 | 9.680 | 9.200 | 9.210 | 517,210 | -0.67(-6.78%) |
Oct 17, 2023 | 9.720 | 10.28 | 9.720 | 9.880 | 396,253 | +0.07(+0.71%) |
Oct 16, 2023 | 9.720 | 9.940 | 9.660 | 9.810 | 338,261 | +0.22(+2.29%) |
Oct 13, 2023 | 9.950 | 10.14 | 9.430 | 9.590 | 587,771 | -0.35(-3.52%) |
Oct 12, 2023 | 10.63 | 10.69 | 9.750 | 9.940 | 872,772 | -0.82(-7.62%) |
Oct 11, 2023 | 11.04 | 11.30 | 10.65 | 10.76 | 274,715 | -0.15(-1.37%) |
Oct 10, 2023 | 10.42 | 11.21 | 10.42 | 10.91 | 535,782 | +0.48(+4.60%) |
Oct 09, 2023 | 10.39 | 10.53 | 9.970 | 10.43 | 559,719 | -0.07(-0.67%) |
Oct 06, 2023 | 10.25 | 10.69 | 10.00 | 10.50 | 1,654,558 | +0.23(+2.24%) |
Oct 05, 2023 | 10.74 | 10.76 | 9.990 | 10.27 | 1,351,434 | -0.61(-5.61%) |
Oct 04, 2023 | 11.58 | 11.58 | 10.83 | 10.88 | 687,037 | -0.60(-5.23%) |
Oct 03, 2023 | 12.10 | 12.14 | 11.31 | 11.48 | 573,073 | -0.83(-6.74%) |
Oct 02, 2023 | 13.00 | 13.13 | 12.12 | 12.31 | 527,094 | -0.80(-6.10%) |
Sep 29, 2023 | 13.36 | 13.51 | 13.05 | 13.11 | 422,331 | -0.10(-0.76%) |
Sep 28, 2023 | 13.30 | 13.56 | 13.16 | 13.21 | 372,388 | -0.12(-0.90%) |
Sep 27, 2023 | 13.77 | 13.90 | 13.22 | 13.33 | 410,848 | -0.35(-2.56%) |
Sep 26, 2023 | 14.15 | 14.58 | 13.68 | 13.68 | 322,176 | -0.60(-4.20%) |
Sep 25, 2023 | 14.52 | 14.46 | 14.24 | 14.28 | 174,407 | -0.38(-2.59%) |
Sep 22, 2023 | 15.00 | 15.08 | 14.41 | 14.66 | 251,045 | -0.28(-1.87%) |
Sep 21, 2023 | 15.31 | 15.32 | 14.92 | 14.94 | 129,110 | -0.62(-3.98%) |
Sep 20, 2023 | 15.98 | 16.17 | 15.56 | 15.56 | 147,736 | -0.25(-1.58%) |
Sep 19, 2023 | 15.92 | 16.21 | 15.52 | 15.81 | 163,463 | -0.18(-1.13%) |
Sep 18, 2023 | 15.75 | 16.17 | 15.47 | 15.99 | 127,821 | +0.21(+1.33%) |
Sep 15, 2023 | 15.47 | 15.99 | 15.45 | 15.78 | 376,790 | +0.24(+1.54%) |
Sep 14, 2023 | 15.65 | 15.98 | 15.47 | 15.54 | 194,359 | -0.03(-0.19%) |
Sep 13, 2023 | 15.37 | 15.67 | 15.05 | 15.57 | 166,671 | +0.26(+1.70%) |
Sep 12, 2023 | 15.21 | 15.61 | 15.21 | 15.31 | 129,699 | +0.03(+0.20%) |
Sep 11, 2023 | 15.39 | 15.58 | 15.09 | 15.28 | 135,929 | +0.08(+0.53%) |
Sep 08, 2023 | 15.23 | 15.48 | 15.00 | 15.20 | 137,493 | -0.09(-0.59%) |
Sep 07, 2023 | 15.37 | 15.37 | 15.07 | 15.29 | 173,528 | -0.22(-1.42%) |
Sep 06, 2023 | 16.14 | 16.29 | 15.48 | 15.51 | 149,714 | -0.63(-3.90%) |
Sep 05, 2023 | 16.22 | 16.22 | 15.79 | 16.14 | 236,262 | -0.31(-1.88%) |
Sep 01, 2023 | 16.74 | 16.96 | 16.44 | 16.45 | 189,412 | -0.15(-0.90%) |
Aug 31, 2023 | 16.45 | 16.73 | 16.39 | 16.60 | 224,879 | +0.15(+0.91%) |
Aug 30, 2023 | 15.92 | 16.50 | 15.92 | 16.45 | 221,961 | +0.43(+2.68%) |
Aug 29, 2023 | 15.44 | 16.04 | 15.30 | 16.02 | 201,833 | +0.53(+3.42%) |
Aug 28, 2023 | 15.03 | 15.54 | 15.03 | 15.49 | 234,131 | +0.59(+3.96%) |
Aug 25, 2023 | 14.97 | 15.07 | 14.57 | 14.90 | 208,084 | +0.00(+0.00%) |
Aug 24, 2023 | 14.72 | 15.00 | 14.70 | 14.90 | 126,326 | +0.06(+0.40%) |
Aug 23, 2023 | 14.75 | 15.00 | 14.48 | 14.84 | 128,142 | +0.10(+0.68%) |
Aug 22, 2023 | 14.98 | 15.07 | 14.60 | 14.74 | 151,632 | -0.11(-0.74%) |
Aug 21, 2023 | 14.81 | 14.98 | 14.48 | 14.85 | 219,633 | +0.03(+0.20%) |
Aug 18, 2023 | 14.49 | 15.15 | 14.49 | 14.82 | 149,093 | +0.09(+0.61%) |
Aug 17, 2023 | 14.98 | 15.09 | 14.42 | 14.73 | 327,257 | -0.23(-1.54%) |
Aug 16, 2023 | 14.73 | 15.12 | 14.53 | 14.96 | 218,643 | +0.12(+0.81%) |
Aug 15, 2023 | 15.13 | 15.13 | 14.77 | 14.84 | 141,408 | -0.46(-3.01%) |
Aug 14, 2023 | 14.75 | 15.30 | 14.67 | 15.30 | 197,191 | +0.40(+2.68%) |
Aug 11, 2023 | 15.08 | 15.16 | 14.86 | 14.90 | 192,566 | -0.24(-1.59%) |
Aug 10, 2023 | 15.38 | 15.50 | 15.00 | 15.14 | 153,979 | -0.16(-1.05%) |
Aug 09, 2023 | 15.38 | 15.52 | 14.91 | 15.30 | 178,805 | -0.12(-0.78%) |
Aug 08, 2023 | 14.95 | 15.56 | 14.83 | 15.42 | 239,069 | +0.16(+1.05%) |
Aug 07, 2023 | 14.92 | 15.27 | 14.92 | 15.26 | 161,174 | +0.33(+2.21%) |
Aug 04, 2023 | 15.22 | 15.52 | 14.84 | 14.93 | 270,820 | -0.27(-1.78%) |
Aug 03, 2023 | 14.75 | 15.72 | 14.16 | 15.20 | 424,311 | -0.53(-3.37%) |
Aug 02, 2023 | 15.74 | 15.80 | 15.44 | 15.73 | 185,411 | -0.20(-1.26%) |
Aug 01, 2023 | 16.11 | 16.18 | 15.79 | 15.93 | 167,061 | -0.35(-2.15%) |
Jul 31, 2023 | 16.28 | 16.75 | 16.24 | 16.28 | 148,346 | +0.10(+0.62%) |
Jul 28, 2023 | 16.36 | 16.47 | 15.99 | 16.18 | 210,615 | +0.13(+0.81%) |
Jul 27, 2023 | 16.70 | 16.85 | 15.89 | 16.05 | 370,067 | -0.55(-3.31%) |
Jul 26, 2023 | 15.93 | 16.74 | 15.80 | 16.60 | 304,771 | +0.73(+4.60%) |
Jul 25, 2023 | 16.00 | 16.10 | 15.70 | 15.87 | 195,244 | -0.10(-0.63%) |
Jul 24, 2023 | 15.55 | 16.03 | 15.55 | 15.97 | 190,376 | +0.32(+2.04%) |
Jul 21, 2023 | 15.74 | 15.75 | 15.25 | 15.65 | 249,373 | +0.15(+0.97%) |
Jul 20, 2023 | 15.49 | 15.68 | 15.28 | 15.50 | 145,967 | -0.10(-0.64%) |
Jul 19, 2023 | 15.44 | 15.69 | 15.15 | 15.60 | 156,767 | +0.28(+1.83%) |
Jul 18, 2023 | 14.84 | 15.38 | 14.78 | 15.32 | 187,358 | +0.27(+1.79%) |
Jul 17, 2023 | 15.34 | 15.46 | 14.81 | 15.05 | 229,604 | -0.37(-2.40%) |
Jul 14, 2023 | 15.77 | 15.77 | 15.13 | 15.42 | 143,910 | -0.35(-2.22%) |
Jul 13, 2023 | 16.06 | 16.10 | 15.68 | 15.77 | 225,836 | -0.09(-0.57%) |
Jul 12, 2023 | 16.30 | 16.30 | 15.78 | 15.86 | 181,093 | -0.11(-0.69%) |
Jul 11, 2023 | 15.55 | 16.13 | 15.52 | 15.97 | 259,655 | +0.56(+3.63%) |
Jul 10, 2023 | 14.80 | 15.41 | 14.80 | 15.41 | 189,513 | +0.55(+3.70%) |
Jul 07, 2023 | 14.42 | 15.07 | 14.38 | 14.86 | 288,649 | +0.49(+3.41%) |
Jul 06, 2023 | 14.50 | 14.63 | 14.12 | 14.37 | 311,793 | -0.39(-2.64%) |
Jul 05, 2023 | 15.52 | 15.52 | 14.74 | 14.76 | 300,606 | -1.01(-6.40%) |
Jul 03, 2023 | 15.47 | 15.88 | 15.47 | 15.77 | 106,845 | +0.21(+1.35%) |
Jun 30, 2023 | 15.57 | 15.77 | 15.29 | 15.56 | 198,209 | +0.18(+1.17%) |
Jun 29, 2023 | 14.72 | 15.51 | 14.72 | 15.38 | 289,881 | +0.49(+3.29%) |
Jun 28, 2023 | 15.21 | 15.40 | 14.71 | 14.89 | 350,526 | -0.45(-2.93%) |
Jun 27, 2023 | 14.72 | 15.66 | 14.63 | 15.34 | 395,008 | +0.75(+5.14%) |
Jun 26, 2023 | 14.58 | 15.12 | 14.52 | 14.59 | 280,733 | +0.07(+0.48%) |
Jun 23, 2023 | 13.79 | 14.60 | 13.40 | 14.52 | 1,915,815 | +0.35(+2.47%) |
Jun 22, 2023 | 14.35 | 14.46 | 14.11 | 14.17 | 254,940 | -0.19(-1.32%) |
Jun 21, 2023 | 14.70 | 14.70 | 14.15 | 14.36 | 470,768 | -0.45(-3.04%) |
Jun 20, 2023 | 15.10 | 15.25 | 14.58 | 14.81 | 341,130 | -0.23(-1.53%) |
Jun 16, 2023 | 15.79 | 15.79 | 15.01 | 15.04 | 395,365 | -0.56(-3.59%) |
Jun 15, 2023 | 15.84 | 15.98 | 15.31 | 15.60 | 328,045 | -0.40(-2.50%) |
Jun 14, 2023 | 16.03 | 16.19 | 15.78 | 16.00 | 260,196 | -0.09(-0.56%) |
Jun 13, 2023 | 16.56 | 16.75 | 16.07 | 16.09 | 270,916 | -0.31(-1.89%) |
Jun 12, 2023 | 16.13 | 16.56 | 16.01 | 16.40 | 475,154 | +0.35(+2.18%) |
Jun 09, 2023 | 16.05 | 16.36 | 15.90 | 16.05 | 337,114 | +0.02(+0.12%) |
Jun 08, 2023 | 15.80 | 16.16 | 15.50 | 16.03 | 260,572 | +0.23(+1.46%) |
Jun 07, 2023 | 15.69 | 16.03 | 15.54 | 15.80 | 330,988 | +0.20(+1.28%) |
Jun 06, 2023 | 15.25 | 15.85 | 15.25 | 15.60 | 292,462 | +0.26(+1.69%) |
Jun 05, 2023 | 15.24 | 15.50 | 15.01 | 15.34 | 317,607 | +0.02(+0.13%) |
Jun 02, 2023 | 14.54 | 15.53 | 14.41 | 15.32 | 506,099 | +1.19(+8.42%) |
Jun 01, 2023 | 13.53 | 14.27 | 13.30 | 14.13 | 450,591 | +0.54(+3.97%) |
May 31, 2023 | 13.13 | 13.62 | 13.12 | 13.59 | 537,630 | +0.36(+2.72%) |
May 30, 2023 | 13.60 | 13.94 | 13.20 | 13.23 | 436,596 | -0.29(-2.14%) |
May 26, 2023 | 13.34 | 13.65 | 13.09 | 13.52 | 487,806 | +0.23(+1.73%) |
May 25, 2023 | 13.74 | 13.80 | 13.26 | 13.29 | 557,804 | -0.43(-3.13%) |
May 24, 2023 | 14.05 | 14.07 | 13.37 | 13.72 | 453,265 | -0.42(-2.97%) |
May 23, 2023 | 15.37 | 15.52 | 14.11 | 14.14 | 348,091 | -1.36(-8.77%) |
May 22, 2023 | 15.43 | 15.85 | 15.43 | 15.50 | 310,770 | +0.10(+0.65%) |
May 19, 2023 | 15.72 | 16.00 | 15.23 | 15.40 | 339,221 | -0.18(-1.16%) |
May 18, 2023 | 15.39 | 15.86 | 15.28 | 15.58 | 273,970 | +0.12(+0.78%) |
May 17, 2023 | 14.40 | 15.63 | 14.37 | 15.46 | 473,285 | +1.14(+7.96%) |
May 16, 2023 | 15.59 | 15.65 | 14.25 | 14.32 | 476,557 | -1.35(-8.62%) |
May 15, 2023 | 14.78 | 15.89 | 14.78 | 15.67 | 342,495 | +1.04(+7.11%) |
May 12, 2023 | 14.96 | 14.96 | 14.17 | 14.63 | 423,267 | -0.27(-1.81%) |
May 11, 2023 | 15.48 | 15.59 | 14.87 | 14.90 | 292,762 | -0.74(-4.73%) |
May 10, 2023 | 15.76 | 15.76 | 15.13 | 15.64 | 474,351 | +0.19(+1.23%) |
May 09, 2023 | 16.64 | 16.64 | 14.75 | 15.45 | 444,944 | -0.53(-3.32%) |
May 08, 2023 | 15.92 | 16.10 | 15.55 | 15.98 | 234,669 | +0.16(+1.01%) |
May 05, 2023 | 15.58 | 16.05 | 15.41 | 15.82 | 271,013 | +0.62(+4.08%) |
May 04, 2023 | 16.54 | 16.54 | 15.09 | 15.20 | 463,068 | -1.51(-9.04%) |
May 03, 2023 | 17.72 | 17.83 | 16.67 | 16.71 | 329,112 | -0.98(-5.54%) |
May 02, 2023 | 17.44 | 17.69 | 16.86 | 17.69 | 281,826 | +0.24(+1.38%) |
May 01, 2023 | 17.22 | 17.76 | 17.22 | 17.45 | 286,635 | +0.25(+1.45%) |
Apr 28, 2023 | 16.91 | 17.44 | 16.91 | 17.20 | 221,444 | +0.20(+1.18%) |
Apr 27, 2023 | 16.91 | 17.17 | 16.72 | 17.00 | 317,134 | +0.19(+1.13%) |
Apr 26, 2023 | 16.97 | 17.33 | 16.76 | 16.81 | 202,671 | -0.28(-1.64%) |
Apr 25, 2023 | 17.93 | 17.97 | 17.08 | 17.09 | 206,858 | -1.09(-6.00%) |
Apr 24, 2023 | 18.47 | 18.66 | 18.04 | 18.18 | 194,478 | -0.36(-1.94%) |
Apr 21, 2023 | 18.49 | 18.60 | 18.11 | 18.54 | 259,688 | +0.12(+0.65%) |
Apr 20, 2023 | 18.42 | 18.64 | 18.18 | 18.42 | 123,723 | -0.18(-0.97%) |
Apr 19, 2023 | 18.31 | 19.03 | 18.23 | 18.60 | 167,909 | +0.21(+1.14%) |
Apr 18, 2023 | 18.21 | 18.65 | 18.09 | 18.39 | 187,825 | +0.36(+2.00%) |
Apr 17, 2023 | 18.35 | 18.47 | 17.98 | 18.03 | 126,438 | -0.25(-1.37%) |
Apr 14, 2023 | 18.47 | 18.76 | 18.08 | 18.28 | 112,292 | -0.22(-1.19%) |
Apr 13, 2023 | 18.23 | 18.68 | 18.17 | 18.50 | 88,980 | +0.40(+2.21%) |
Apr 12, 2023 | 19.28 | 19.28 | 18.07 | 18.10 | 254,669 | -0.88(-4.64%) |
Apr 11, 2023 | 18.74 | 19.31 | 18.74 | 18.98 | 152,580 | +0.29(+1.55%) |
Apr 10, 2023 | 18.28 | 18.80 | 18.19 | 18.69 | 175,753 | +0.25(+1.36%) |
Apr 06, 2023 | 18.48 | 18.48 | 17.95 | 18.44 | 147,993 | -0.02(-0.11%) |
Apr 05, 2023 | 18.90 | 19.02 | 18.35 | 18.46 | 143,637 | -0.65(-3.40%) |
Apr 04, 2023 | 19.10 | 19.26 | 18.44 | 19.11 | 196,787 | +0.06(+0.31%) |
Apr 03, 2023 | 19.53 | 19.62 | 18.73 | 19.05 | 248,285 | -0.47(-2.41%) |
Mar 31, 2023 | 19.22 | 19.79 | 19.22 | 19.52 | 373,714 | +0.50(+2.63%) |
Mar 30, 2023 | 19.24 | 19.64 | 18.96 | 19.02 | 233,011 | +0.01(+0.05%) |
Mar 29, 2023 | 18.23 | 19.01 | 18.08 | 19.01 | 199,393 | +0.99(+5.49%) |
Mar 28, 2023 | 18.05 | 18.54 | 17.98 | 18.02 | 196,350 | -0.13(-0.72%) |
Mar 27, 2023 | 18.29 | 18.32 | 17.54 | 18.15 | 206,348 | +0.14(+0.78%) |
Mar 24, 2023 | 17.92 | 18.10 | 17.51 | 18.01 | 370,249 | -0.17(-0.94%) |
Mar 23, 2023 | 18.80 | 18.90 | 18.00 | 18.18 | 271,218 | -0.48(-2.57%) |
Mar 22, 2023 | 19.40 | 19.43 | 18.63 | 18.66 | 185,850 | -0.72(-3.72%) |
Mar 21, 2023 | 19.28 | 19.65 | 19.20 | 19.38 | 260,427 | +0.57(+3.03%) |
Mar 20, 2023 | 19.43 | 19.51 | 18.77 | 18.81 | 208,279 | -0.39(-2.03%) |
Mar 17, 2023 | 19.08 | 19.45 | 18.46 | 19.20 | 833,835 | +0.03(+0.16%) |
Mar 16, 2023 | 18.64 | 19.47 | 18.47 | 19.17 | 233,562 | +0.26(+1.37%) |
Mar 15, 2023 | 18.18 | 18.93 | 17.67 | 18.91 | 355,778 | -0.05(-0.26%) |
Mar 14, 2023 | 19.07 | 19.37 | 18.71 | 18.96 | 293,102 | +0.52(+2.82%) |
Mar 13, 2023 | 18.37 | 18.78 | 17.55 | 18.44 | 473,939 | -0.30(-1.60%) |
Mar 10, 2023 | 19.02 | 19.25 | 18.29 | 18.74 | 619,562 | -0.53(-2.75%) |
Mar 09, 2023 | 19.34 | 19.60 | 18.89 | 19.27 | 439,412 | -0.18(-0.93%) |
Mar 08, 2023 | 19.71 | 20.00 | 19.27 | 19.45 | 337,184 | -0.09(-0.46%) |
Mar 07, 2023 | 19.56 | 19.93 | 19.40 | 19.54 | 367,088 | +0.00(+0.00%) |
Mar 06, 2023 | 20.53 | 20.84 | 19.43 | 19.54 | 291,400 | -1.05(-5.10%) |
Mar 03, 2023 | 20.36 | 20.86 | 20.36 | 20.59 | 426,256 | +0.51(+2.54%) |
Mar 02, 2023 | 20.21 | 20.35 | 19.73 | 20.08 | 319,243 | -0.27(-1.33%) |