Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.65 | 18.77 | 18.48 | 18.66 | 128,680 | +0.32(+1.74%) |
Feb 28, 2024 | 18.48 | 18.79 | 18.29 | 18.34 | 101,514 | -0.30(-1.61%) |
Feb 27, 2024 | 18.87 | 18.95 | 18.64 | 18.64 | 99,958 | -0.07(-0.37%) |
Feb 26, 2024 | 18.40 | 18.77 | 18.38 | 18.71 | 134,229 | +0.14(+0.75%) |
Feb 23, 2024 | 18.98 | 18.98 | 18.47 | 18.57 | 171,668 | -0.46(-2.42%) |
Feb 22, 2024 | 21.00 | 21.04 | 18.94 | 19.03 | 236,024 | -2.09(-9.90%) |
Feb 21, 2024 | 20.49 | 22.27 | 20.07 | 21.12 | 240,610 | +1.70(+8.75%) |
Feb 20, 2024 | 19.54 | 19.78 | 19.28 | 19.42 | 154,902 | -0.24(-1.22%) |
Feb 16, 2024 | 20.17 | 20.23 | 19.64 | 19.66 | 154,279 | -0.64(-3.15%) |
Feb 15, 2024 | 19.74 | 20.34 | 19.57 | 20.30 | 169,662 | +0.65(+3.31%) |
Feb 14, 2024 | 19.93 | 19.93 | 19.58 | 19.65 | 98,673 | +0.00(+0.00%) |
Feb 13, 2024 | 20.11 | 20.72 | 19.60 | 19.65 | 198,148 | -0.99(-4.80%) |
Feb 12, 2024 | 20.21 | 20.94 | 20.21 | 20.64 | 163,814 | +0.50(+2.48%) |
Feb 09, 2024 | 19.85 | 20.19 | 19.71 | 20.14 | 102,964 | +0.36(+1.82%) |
Feb 08, 2024 | 19.22 | 19.79 | 19.00 | 19.78 | 120,928 | +0.47(+2.43%) |
Feb 07, 2024 | 19.69 | 19.69 | 19.24 | 19.31 | 74,215 | -0.42(-2.13%) |
Feb 06, 2024 | 19.64 | 19.95 | 19.61 | 19.73 | 78,899 | -0.05(-0.25%) |
Feb 05, 2024 | 19.98 | 20.12 | 19.58 | 19.78 | 94,147 | -0.49(-2.42%) |
Feb 02, 2024 | 20.57 | 20.77 | 20.24 | 20.27 | 75,733 | -0.56(-2.69%) |
Feb 01, 2024 | 20.69 | 20.93 | 20.62 | 20.83 | 80,623 | +0.34(+1.66%) |
Jan 31, 2024 | 20.78 | 20.91 | 20.47 | 20.49 | 132,520 | -0.37(-1.77%) |
Jan 30, 2024 | 20.86 | 20.94 | 20.68 | 20.86 | 55,288 | -0.15(-0.71%) |
Jan 29, 2024 | 20.83 | 21.03 | 20.65 | 21.01 | 66,482 | +0.13(+0.62%) |
Jan 26, 2024 | 20.85 | 21.06 | 20.64 | 20.88 | 74,808 | +0.15(+0.72%) |
Jan 25, 2024 | 20.46 | 20.76 | 20.44 | 20.73 | 113,828 | +0.53(+2.62%) |
Jan 24, 2024 | 21.03 | 21.03 | 20.07 | 20.20 | 86,783 | -0.64(-3.07%) |
Jan 23, 2024 | 20.93 | 21.05 | 20.66 | 20.84 | 131,651 | +0.25(+1.21%) |
Jan 22, 2024 | 20.07 | 20.77 | 20.02 | 20.59 | 181,377 | +0.55(+2.74%) |
Jan 19, 2024 | 19.69 | 20.08 | 19.19 | 20.04 | 143,345 | +0.46(+2.35%) |
Jan 18, 2024 | 19.63 | 19.68 | 19.36 | 19.58 | 74,171 | -0.04(-0.20%) |
Jan 17, 2024 | 20.00 | 20.25 | 19.55 | 19.62 | 100,853 | -0.46(-2.29%) |
Jan 16, 2024 | 20.11 | 20.31 | 20.05 | 20.08 | 79,635 | -0.22(-1.08%) |
Jan 12, 2024 | 20.24 | 20.40 | 20.13 | 20.30 | 100,499 | +0.34(+1.70%) |
Jan 11, 2024 | 20.46 | 20.46 | 19.93 | 19.96 | 192,351 | -0.67(-3.25%) |
Jan 10, 2024 | 20.53 | 20.73 | 20.45 | 20.63 | 98,642 | -0.01(-0.05%) |
Jan 09, 2024 | 20.79 | 20.79 | 20.45 | 20.64 | 87,473 | -0.40(-1.90%) |
Jan 08, 2024 | 20.92 | 21.07 | 20.50 | 21.04 | 113,979 | +0.16(+0.77%) |
Jan 05, 2024 | 20.91 | 21.12 | 20.52 | 20.88 | 183,199 | -0.22(-1.04%) |
Jan 04, 2024 | 21.64 | 21.64 | 21.08 | 21.10 | 127,595 | -0.39(-1.81%) |
Jan 03, 2024 | 21.41 | 21.79 | 21.14 | 21.49 | 149,142 | +0.04(+0.19%) |
Jan 02, 2024 | 21.45 | 22.09 | 21.30 | 21.45 | 207,979 | -0.17(-0.79%) |
Dec 29, 2023 | 21.35 | 21.67 | 21.32 | 21.62 | 138,838 | +0.20(+0.93%) |
Dec 28, 2023 | 21.42 | 21.61 | 21.26 | 21.42 | 93,801 | +0.00(+0.00%) |
Dec 27, 2023 | 21.43 | 21.57 | 20.90 | 21.42 | 105,219 | -0.02(-0.09%) |
Dec 26, 2023 | 21.19 | 21.51 | 21.04 | 21.44 | 84,213 | +0.35(+1.66%) |
Dec 22, 2023 | 21.14 | 21.35 | 20.94 | 21.09 | 111,079 | +0.06(+0.29%) |
Dec 21, 2023 | 21.01 | 21.64 | 20.74 | 21.03 | 172,268 | +0.13(+0.62%) |
Dec 20, 2023 | 21.22 | 21.70 | 20.82 | 20.90 | 173,570 | -0.33(-1.55%) |
Dec 19, 2023 | 20.50 | 21.27 | 20.15 | 21.23 | 221,909 | +0.80(+3.92%) |
Dec 18, 2023 | 20.53 | 21.02 | 20.28 | 20.43 | 196,176 | +0.15(+0.74%) |
Dec 15, 2023 | 20.84 | 20.84 | 20.02 | 20.28 | 1,567,868 | -0.36(-1.74%) |
Dec 14, 2023 | 21.17 | 21.43 | 20.43 | 20.64 | 191,423 | -0.25(-1.20%) |
Dec 13, 2023 | 20.46 | 20.98 | 20.07 | 20.89 | 233,276 | +0.32(+1.56%) |
Dec 12, 2023 | 20.89 | 21.02 | 20.47 | 20.57 | 127,379 | -0.42(-2.00%) |
Dec 11, 2023 | 20.87 | 21.04 | 20.67 | 20.99 | 137,696 | +0.17(+0.82%) |
Dec 08, 2023 | 21.29 | 21.46 | 20.46 | 20.82 | 139,702 | -0.53(-2.48%) |
Dec 07, 2023 | 21.33 | 21.40 | 20.67 | 21.35 | 177,361 | +0.17(+0.80%) |
Dec 06, 2023 | 21.71 | 21.87 | 20.93 | 21.18 | 139,154 | -0.47(-2.17%) |
Dec 05, 2023 | 22.64 | 22.64 | 21.57 | 21.65 | 155,449 | -0.99(-4.37%) |
Dec 04, 2023 | 22.51 | 22.97 | 22.37 | 22.64 | 128,209 | -0.11(-0.48%) |
Dec 01, 2023 | 22.29 | 22.87 | 22.21 | 22.75 | 126,771 | +0.48(+2.16%) |
Nov 30, 2023 | 22.58 | 22.68 | 22.00 | 22.27 | 107,154 | -0.08(-0.36%) |
Nov 29, 2023 | 22.83 | 23.13 | 22.30 | 22.35 | 118,792 | -0.35(-1.54%) |
Nov 28, 2023 | 23.05 | 23.05 | 22.58 | 22.70 | 74,813 | -0.43(-1.86%) |
Nov 27, 2023 | 23.25 | 23.40 | 23.03 | 23.13 | 91,764 | -0.42(-1.78%) |
Nov 24, 2023 | 23.12 | 23.56 | 23.12 | 23.55 | 30,250 | +0.43(+1.86%) |
Nov 22, 2023 | 23.31 | 23.47 | 22.89 | 23.12 | 62,406 | +0.01(+0.04%) |
Nov 21, 2023 | 23.47 | 23.49 | 23.07 | 23.11 | 67,079 | -0.34(-1.45%) |
Nov 20, 2023 | 23.50 | 23.72 | 23.23 | 23.45 | 110,976 | -0.15(-0.64%) |
Nov 17, 2023 | 23.82 | 24.12 | 23.48 | 23.60 | 139,467 | -0.05(-0.21%) |
Nov 16, 2023 | 24.11 | 24.22 | 23.56 | 23.65 | 107,134 | -0.42(-1.74%) |
Nov 15, 2023 | 23.93 | 24.32 | 23.65 | 24.07 | 110,291 | -0.08(-0.33%) |
Nov 14, 2023 | 23.70 | 24.24 | 23.31 | 24.15 | 154,531 | +0.98(+4.23%) |
Nov 13, 2023 | 23.20 | 23.40 | 22.96 | 23.17 | 61,861 | -0.27(-1.15%) |
Nov 10, 2023 | 23.85 | 23.85 | 23.36 | 23.44 | 112,943 | -0.22(-0.93%) |
Nov 09, 2023 | 23.86 | 23.87 | 23.49 | 23.66 | 104,271 | -0.13(-0.55%) |
Nov 08, 2023 | 24.05 | 24.05 | 23.57 | 23.79 | 80,944 | -0.29(-1.20%) |
Nov 07, 2023 | 24.49 | 24.54 | 23.94 | 24.08 | 83,202 | -0.53(-2.15%) |
Nov 06, 2023 | 24.50 | 24.81 | 22.24 | 24.61 | 141,909 | -0.04(-0.16%) |
Nov 03, 2023 | 24.60 | 25.42 | 23.70 | 24.65 | 156,768 | +0.61(+2.53%) |
Nov 02, 2023 | 23.53 | 24.04 | 23.36 | 24.04 | 142,679 | +0.62(+2.64%) |
Nov 01, 2023 | 23.40 | 23.66 | 23.07 | 23.42 | 102,270 | -0.15(-0.63%) |
Oct 31, 2023 | 23.11 | 23.66 | 23.07 | 23.57 | 90,343 | +0.52(+2.25%) |
Oct 30, 2023 | 22.65 | 23.27 | 22.65 | 23.06 | 96,013 | +0.10(+0.43%) |
Oct 27, 2023 | 24.31 | 24.31 | 22.66 | 22.96 | 121,493 | -1.45(-5.96%) |
Oct 26, 2023 | 24.72 | 24.93 | 24.15 | 24.41 | 146,930 | -0.19(-0.77%) |
Oct 25, 2023 | 22.68 | 24.70 | 22.34 | 24.60 | 258,033 | +2.33(+10.47%) |
Oct 24, 2023 | 22.02 | 22.36 | 22.02 | 22.27 | 61,604 | +0.50(+2.29%) |
Oct 23, 2023 | 21.79 | 22.23 | 21.68 | 21.77 | 81,015 | -0.09(-0.41%) |
Oct 20, 2023 | 22.27 | 22.35 | 21.85 | 21.86 | 125,254 | -0.27(-1.22%) |
Oct 19, 2023 | 22.47 | 22.58 | 22.10 | 22.13 | 96,418 | -0.26(-1.16%) |
Oct 18, 2023 | 22.43 | 22.49 | 22.17 | 22.39 | 63,996 | -0.25(-1.10%) |
Oct 17, 2023 | 22.14 | 22.77 | 22.14 | 22.64 | 157,854 | +0.34(+1.52%) |
Oct 16, 2023 | 21.66 | 22.33 | 21.74 | 22.30 | 92,427 | +0.72(+3.32%) |
Oct 13, 2023 | 21.80 | 21.80 | 21.44 | 21.58 | 75,481 | -0.20(-0.92%) |
Oct 12, 2023 | 22.18 | 22.18 | 21.50 | 21.78 | 74,074 | -0.33(-1.49%) |
Oct 11, 2023 | 21.92 | 22.22 | 21.92 | 22.11 | 66,845 | -0.01(-0.04%) |
Oct 10, 2023 | 22.02 | 22.41 | 22.02 | 22.12 | 94,919 | +0.06(+0.27%) |
Oct 09, 2023 | 21.59 | 22.09 | 21.59 | 22.06 | 71,481 | +0.38(+1.75%) |
Oct 06, 2023 | 21.74 | 21.87 | 21.28 | 21.68 | 98,509 | -0.24(-1.09%) |
Oct 05, 2023 | 21.68 | 22.21 | 21.57 | 21.92 | 164,979 | +0.16(+0.73%) |
Oct 04, 2023 | 20.97 | 21.82 | 20.97 | 21.76 | 111,177 | +0.74(+3.51%) |
Oct 03, 2023 | 20.54 | 21.14 | 20.38 | 21.02 | 100,634 | +0.29(+1.39%) |
Oct 02, 2023 | 20.51 | 20.77 | 20.43 | 20.73 | 169,331 | +0.20(+0.97%) |
Sep 29, 2023 | 20.95 | 21.00 | 20.46 | 20.54 | 169,453 | -0.42(-2.00%) |
Sep 28, 2023 | 20.83 | 21.37 | 20.83 | 20.95 | 178,037 | +0.18(+0.86%) |
Sep 27, 2023 | 20.50 | 20.94 | 20.50 | 20.77 | 100,886 | +0.43(+2.11%) |
Sep 26, 2023 | 20.38 | 20.59 | 20.18 | 20.35 | 91,959 | -0.24(-1.16%) |
Sep 25, 2023 | 20.29 | 20.61 | 20.48 | 20.58 | 74,279 | +0.26(+1.27%) |
Sep 22, 2023 | 20.66 | 20.78 | 20.28 | 20.33 | 81,909 | -0.30(-1.45%) |
Sep 21, 2023 | 20.36 | 20.78 | 20.22 | 20.62 | 101,549 | +0.16(+0.78%) |
Sep 20, 2023 | 20.89 | 21.05 | 20.40 | 20.47 | 102,250 | -0.26(-1.25%) |
Sep 19, 2023 | 20.61 | 20.81 | 20.34 | 20.72 | 142,680 | +0.14(+0.68%) |
Sep 18, 2023 | 21.00 | 21.15 | 20.50 | 20.58 | 121,609 | -0.32(-1.53%) |
Sep 15, 2023 | 20.88 | 21.27 | 20.71 | 20.90 | 688,447 | +0.05(+0.24%) |
Sep 14, 2023 | 20.61 | 20.90 | 20.51 | 20.85 | 112,485 | +0.48(+2.35%) |
Sep 13, 2023 | 20.45 | 20.68 | 20.22 | 20.38 | 141,565 | -0.32(-1.54%) |
Sep 12, 2023 | 20.92 | 21.14 | 20.61 | 20.69 | 74,970 | -0.10(-0.48%) |
Sep 11, 2023 | 20.77 | 20.96 | 20.53 | 20.79 | 98,561 | +0.02(+0.10%) |
Sep 08, 2023 | 20.72 | 20.96 | 20.43 | 20.77 | 80,932 | +0.09(+0.43%) |
Sep 07, 2023 | 20.53 | 20.76 | 20.22 | 20.68 | 110,111 | +0.18(+0.87%) |
Sep 06, 2023 | 20.83 | 21.05 | 20.44 | 20.51 | 125,964 | -0.33(-1.58%) |
Sep 05, 2023 | 22.22 | 22.45 | 20.45 | 20.83 | 179,177 | -1.63(-7.27%) |
Sep 01, 2023 | 22.71 | 22.92 | 22.38 | 22.47 | 102,260 | -0.19(-0.84%) |
Aug 31, 2023 | 22.89 | 23.09 | 22.65 | 22.66 | 86,383 | -0.17(-0.74%) |
Aug 30, 2023 | 22.64 | 23.03 | 22.50 | 22.83 | 56,603 | +0.18(+0.79%) |
Aug 29, 2023 | 22.16 | 22.71 | 21.45 | 22.65 | 75,004 | +0.49(+2.20%) |
Aug 28, 2023 | 21.93 | 22.27 | 21.92 | 22.16 | 87,480 | +0.23(+1.05%) |
Aug 25, 2023 | 22.39 | 22.46 | 21.91 | 21.93 | 130,315 | -0.46(-2.05%) |
Aug 24, 2023 | 22.27 | 22.67 | 22.08 | 22.39 | 102,224 | -0.01(-0.04%) |
Aug 23, 2023 | 22.14 | 22.51 | 22.07 | 22.40 | 59,834 | +0.25(+1.12%) |
Aug 22, 2023 | 22.29 | 22.51 | 21.94 | 22.15 | 111,698 | -0.22(-0.98%) |
Aug 21, 2023 | 22.51 | 22.72 | 22.25 | 22.37 | 90,901 | -0.39(-1.71%) |
Aug 18, 2023 | 22.28 | 22.87 | 22.28 | 22.76 | 127,728 | +0.25(+1.11%) |
Aug 17, 2023 | 22.32 | 22.66 | 22.03 | 22.51 | 101,912 | +0.30(+1.35%) |
Aug 16, 2023 | 22.92 | 23.11 | 22.18 | 22.21 | 121,904 | -0.77(-3.34%) |
Aug 15, 2023 | 22.80 | 23.17 | 22.57 | 22.98 | 101,056 | +0.13(+0.57%) |
Aug 14, 2023 | 22.74 | 23.22 | 22.15 | 22.85 | 237,144 | +0.23(+1.01%) |
Aug 11, 2023 | 21.69 | 22.71 | 21.52 | 22.62 | 164,570 | +1.04(+4.80%) |
Aug 10, 2023 | 21.12 | 21.61 | 20.90 | 21.58 | 88,396 | +0.49(+2.31%) |
Aug 09, 2023 | 21.38 | 21.58 | 20.56 | 21.09 | 108,966 | -0.25(-1.17%) |
Aug 08, 2023 | 19.78 | 21.76 | 19.49 | 21.34 | 296,174 | +1.55(+7.85%) |
Aug 07, 2023 | 19.83 | 19.93 | 19.38 | 19.79 | 110,384 | +0.16(+0.81%) |
Aug 04, 2023 | 18.95 | 19.72 | 18.95 | 19.63 | 124,446 | +0.84(+4.45%) |
Aug 03, 2023 | 18.86 | 19.21 | 18.79 | 18.79 | 74,993 | -0.23(-1.21%) |
Aug 02, 2023 | 18.61 | 19.50 | 18.39 | 19.02 | 138,169 | +0.66(+3.58%) |
Aug 01, 2023 | 18.55 | 18.55 | 18.06 | 18.36 | 93,456 | -0.24(-1.29%) |
Jul 31, 2023 | 18.79 | 18.98 | 18.51 | 18.60 | 101,901 | -0.17(-0.90%) |
Jul 28, 2023 | 18.76 | 19.02 | 18.76 | 18.77 | 63,873 | +0.10(+0.53%) |
Jul 27, 2023 | 19.01 | 19.12 | 18.61 | 18.67 | 63,183 | -0.26(-1.37%) |
Jul 26, 2023 | 18.73 | 19.10 | 18.73 | 18.93 | 53,048 | +0.20(+1.06%) |
Jul 25, 2023 | 18.70 | 18.89 | 18.45 | 18.73 | 63,573 | -0.07(-0.37%) |
Jul 24, 2023 | 18.44 | 19.09 | 18.18 | 18.80 | 84,557 | +0.33(+1.78%) |
Jul 21, 2023 | 19.09 | 19.20 | 18.45 | 18.47 | 106,866 | -0.50(-2.63%) |
Jul 20, 2023 | 18.76 | 18.99 | 18.52 | 18.97 | 69,225 | +0.28(+1.49%) |
Jul 19, 2023 | 18.59 | 18.83 | 18.50 | 18.69 | 77,902 | +0.32(+1.74%) |
Jul 18, 2023 | 17.98 | 18.58 | 17.98 | 18.37 | 110,374 | +0.37(+2.05%) |
Jul 17, 2023 | 18.30 | 18.48 | 17.95 | 18.00 | 117,762 | -0.36(-1.95%) |
Jul 14, 2023 | 18.64 | 18.64 | 18.25 | 18.36 | 67,870 | -0.41(-2.18%) |
Jul 13, 2023 | 18.78 | 18.87 | 18.65 | 18.77 | 81,651 | -0.02(-0.11%) |
Jul 12, 2023 | 18.80 | 18.96 | 18.69 | 18.79 | 119,313 | +0.31(+1.67%) |
Jul 11, 2023 | 18.57 | 18.74 | 18.17 | 18.48 | 85,237 | -0.11(-0.59%) |
Jul 10, 2023 | 18.74 | 18.98 | 18.48 | 18.59 | 87,498 | -0.24(-1.27%) |
Jul 07, 2023 | 18.61 | 19.03 | 18.52 | 18.83 | 80,242 | +0.33(+1.78%) |
Jul 06, 2023 | 18.33 | 18.54 | 18.02 | 18.50 | 114,416 | -0.06(-0.32%) |
Jul 05, 2023 | 19.69 | 19.69 | 18.53 | 18.56 | 163,996 | -1.17(-5.91%) |
Jul 03, 2023 | 19.36 | 19.87 | 19.36 | 19.73 | 53,954 | +0.37(+1.90%) |
Jun 30, 2023 | 19.63 | 19.63 | 19.35 | 19.36 | 103,312 | -0.13(-0.66%) |
Jun 29, 2023 | 19.44 | 19.84 | 19.36 | 19.49 | 125,278 | +0.06(+0.31%) |
Jun 28, 2023 | 19.30 | 19.46 | 19.07 | 19.43 | 80,553 | +0.16(+0.83%) |
Jun 27, 2023 | 18.97 | 19.46 | 18.76 | 19.27 | 82,732 | +0.28(+1.47%) |
Jun 26, 2023 | 18.61 | 19.19 | 18.54 | 18.99 | 94,887 | +0.36(+1.93%) |
Jun 23, 2023 | 18.93 | 19.75 | 18.48 | 18.63 | 368,215 | -0.52(-2.71%) |
Jun 22, 2023 | 19.66 | 19.66 | 19.13 | 19.15 | 91,380 | -0.49(-2.49%) |
Jun 21, 2023 | 19.77 | 19.85 | 19.40 | 19.64 | 117,283 | -0.14(-0.71%) |
Jun 20, 2023 | 20.07 | 20.07 | 19.61 | 19.78 | 129,493 | -0.27(-1.34%) |
Jun 16, 2023 | 20.55 | 20.55 | 19.73 | 20.05 | 548,999 | -0.24(-1.18%) |
Jun 15, 2023 | 20.09 | 20.29 | 19.54 | 20.29 | 156,783 | +1.22(+6.37%) |
May 08, 2023 | 19.27 | 19.63 | 18.61 | 19.07 | 103,271 | -0.27(-1.39%) |
May 05, 2023 | 19.57 | 19.89 | 18.88 | 19.34 | 118,964 | -0.17(-0.87%) |
May 04, 2023 | 19.56 | 19.66 | 19.32 | 19.51 | 89,185 | -0.06(-0.31%) |
May 03, 2023 | 19.66 | 20.11 | 19.49 | 19.57 | 127,738 | +0.03(+0.15%) |
May 02, 2023 | 19.77 | 20.05 | 19.21 | 19.54 | 157,692 | -0.34(-1.70%) |
May 01, 2023 | 20.73 | 20.91 | 19.77 | 19.88 | 133,130 | -0.86(-4.13%) |
Apr 28, 2023 | 19.87 | 20.85 | 18.72 | 20.73 | 174,528 | +1.80(+9.53%) |
Apr 27, 2023 | 18.46 | 18.99 | 18.43 | 18.93 | 113,328 | +0.62(+3.37%) |
Apr 26, 2023 | 18.23 | 18.62 | 18.19 | 18.31 | 84,083 | -0.06(-0.33%) |
Apr 25, 2023 | 18.56 | 18.84 | 18.25 | 18.37 | 111,058 | -0.40(-2.12%) |
Apr 24, 2023 | 19.19 | 19.49 | 18.76 | 18.77 | 77,812 | -0.42(-2.18%) |
Apr 21, 2023 | 19.18 | 19.40 | 18.97 | 19.19 | 105,580 | -0.09(-0.47%) |
Apr 20, 2023 | 19.27 | 19.38 | 18.84 | 19.28 | 124,886 | -0.13(-0.67%) |
Apr 19, 2023 | 19.44 | 19.65 | 19.34 | 19.41 | 97,388 | -0.18(-0.92%) |
Apr 18, 2023 | 20.22 | 20.30 | 19.42 | 19.59 | 78,217 | -0.65(-3.20%) |
Apr 17, 2023 | 19.99 | 20.27 | 19.86 | 20.24 | 81,730 | +0.27(+1.35%) |
Apr 14, 2023 | 20.14 | 20.31 | 19.71 | 19.97 | 102,589 | -0.22(-1.09%) |
Apr 13, 2023 | 19.89 | 20.22 | 19.88 | 20.19 | 86,671 | +0.30(+1.50%) |
Apr 12, 2023 | 20.33 | 20.33 | 19.75 | 19.89 | 65,575 | -0.25(-1.24%) |
Apr 11, 2023 | 19.91 | 20.38 | 19.91 | 20.14 | 78,104 | +0.23(+1.15%) |
Apr 10, 2023 | 19.58 | 19.98 | 19.44 | 19.91 | 110,966 | +0.17(+0.86%) |
Apr 06, 2023 | 19.54 | 19.77 | 19.42 | 19.74 | 62,830 | +0.24(+1.23%) |
Apr 05, 2023 | 19.02 | 19.54 | 18.97 | 19.50 | 96,699 | +0.44(+2.30%) |
Apr 04, 2023 | 18.85 | 19.07 | 18.52 | 19.06 | 156,259 | +0.20(+1.06%) |
Apr 03, 2023 | 18.93 | 19.15 | 18.71 | 18.86 | 123,387 | -0.09(-0.47%) |
Mar 31, 2023 | 18.51 | 18.98 | 18.48 | 18.95 | 201,372 | +0.51(+2.76%) |
Mar 30, 2023 | 18.67 | 18.67 | 18.38 | 18.44 | 71,097 | -0.13(-0.70%) |
Mar 29, 2023 | 18.57 | 19.16 | 18.44 | 18.57 | 105,328 | +0.11(+0.59%) |
Mar 28, 2023 | 18.41 | 18.73 | 18.28 | 18.46 | 74,570 | +0.04(+0.22%) |
Mar 27, 2023 | 18.42 | 19.12 | 18.28 | 18.42 | 108,930 | +0.16(+0.87%) |
Mar 24, 2023 | 18.25 | 18.51 | 17.87 | 18.26 | 131,090 | -0.13(-0.70%) |
Mar 23, 2023 | 18.63 | 19.08 | 18.18 | 18.39 | 153,558 | -0.13(-0.70%) |
Mar 22, 2023 | 19.11 | 19.11 | 18.50 | 18.52 | 170,995 | -0.59(-3.08%) |
Mar 21, 2023 | 19.55 | 19.78 | 19.03 | 19.11 | 157,414 | -0.18(-0.93%) |
Mar 20, 2023 | 19.09 | 19.44 | 19.00 | 19.29 | 168,729 | +0.33(+1.73%) |
Mar 17, 2023 | 19.11 | 19.62 | 18.53 | 18.96 | 696,258 | -0.32(-1.65%) |
Mar 16, 2023 | 18.53 | 19.35 | 17.82 | 19.28 | 227,157 | +0.36(+1.90%) |
Mar 15, 2023 | 18.39 | 18.94 | 17.66 | 18.92 | 197,682 | +0.06(+0.32%) |
Mar 14, 2023 | 19.00 | 19.00 | 18.48 | 18.86 | 135,737 | +0.47(+2.55%) |
Mar 13, 2023 | 18.16 | 18.69 | 17.51 | 18.39 | 113,512 | -0.23(-1.23%) |
Mar 10, 2023 | 18.45 | 18.88 | 18.12 | 18.62 | 129,542 | +0.08(+0.43%) |
Mar 09, 2023 | 18.57 | 19.12 | 18.38 | 18.54 | 151,636 | -0.04(-0.21%) |
Mar 08, 2023 | 17.68 | 18.68 | 16.95 | 18.58 | 161,025 | +1.03(+5.85%) |
Mar 07, 2023 | 17.82 | 18.01 | 17.18 | 17.56 | 194,786 | -0.19(-1.07%) |
Mar 06, 2023 | 19.41 | 19.46 | 17.66 | 17.75 | 224,208 | -1.71(-8.81%) |
Mar 03, 2023 | 19.30 | 19.56 | 18.90 | 19.46 | 160,332 | +0.37(+1.93%) |
Mar 02, 2023 | 19.18 | 19.24 | 18.94 | 19.09 | 78,375 | -0.20(-1.03%) |