Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.16 | 18.41 | 18.39 | 18.38 | 1,288,277 | +0.25(+1.38%) |
Mar 27, 2024 | 18.00 | 18.14 | 17.84 | 18.13 | 915,944 | +0.34(+1.91%) |
Mar 26, 2024 | 17.80 | 17.92 | 17.62 | 17.79 | 708,805 | +0.00(+0.00%) |
Mar 25, 2024 | 17.66 | 18.08 | 17.56 | 17.79 | 893,573 | +0.29(+1.66%) |
Mar 22, 2024 | 17.77 | 17.77 | 17.23 | 17.50 | 809,425 | -0.27(-1.52%) |
Mar 21, 2024 | 17.64 | 17.88 | 17.45 | 17.77 | 1,060,412 | +0.26(+1.48%) |
Mar 20, 2024 | 17.03 | 17.71 | 17.03 | 17.51 | 1,098,094 | +0.37(+2.16%) |
Mar 19, 2024 | 16.97 | 17.26 | 16.96 | 17.14 | 726,629 | +0.14(+0.82%) |
Mar 18, 2024 | 17.10 | 17.25 | 16.78 | 17.00 | 1,002,901 | -0.10(-0.58%) |
Mar 15, 2024 | 17.34 | 17.60 | 17.07 | 17.10 | 2,938,688 | -0.28(-1.61%) |
Mar 14, 2024 | 17.60 | 17.66 | 17.20 | 17.38 | 1,063,900 | -0.16(-0.91%) |
Mar 13, 2024 | 17.94 | 18.09 | 17.48 | 17.54 | 990,321 | -0.39(-2.18%) |
Mar 12, 2024 | 18.07 | 18.16 | 17.88 | 17.93 | 834,333 | -0.21(-1.16%) |
Mar 11, 2024 | 18.57 | 18.61 | 18.07 | 18.14 | 821,001 | -0.35(-1.89%) |
Mar 08, 2024 | 18.78 | 18.80 | 18.39 | 18.49 | 973,225 | -0.14(-0.75%) |
Mar 07, 2024 | 18.28 | 18.77 | 18.21 | 18.63 | 1,245,306 | +0.46(+2.53%) |
Mar 06, 2024 | 18.06 | 18.43 | 17.87 | 18.17 | 1,147,131 | +0.35(+1.96%) |
Mar 05, 2024 | 18.00 | 18.30 | 17.77 | 17.82 | 1,387,228 | -0.18(-1.00%) |
Mar 04, 2024 | 18.05 | 18.40 | 17.88 | 18.00 | 1,435,181 | -0.03(-0.17%) |
Mar 01, 2024 | 18.30 | 18.30 | 17.97 | 18.03 | 1,448,594 | -0.21(-1.15%) |
Feb 29, 2024 | 18.42 | 18.62 | 17.98 | 18.24 | 2,099,661 | -0.10(-0.55%) |
Feb 28, 2024 | 18.59 | 18.68 | 18.26 | 18.34 | 1,576,454 | -0.34(-1.82%) |
Feb 27, 2024 | 18.72 | 18.87 | 18.49 | 18.68 | 4,948,829 | +0.12(+0.65%) |
Feb 26, 2024 | 18.22 | 18.62 | 18.02 | 18.56 | 4,791,066 | +0.51(+2.83%) |
Feb 23, 2024 | 17.89 | 18.32 | 17.77 | 18.05 | 9,548,452 | -0.73(-3.89%) |
Feb 22, 2024 | 19.02 | 19.42 | 18.51 | 18.78 | 3,275,885 | -1.40(-6.94%) |
Feb 21, 2024 | 20.46 | 20.68 | 20.05 | 20.18 | 665,695 | -0.32(-1.56%) |
Feb 20, 2024 | 20.55 | 20.90 | 20.21 | 20.50 | 1,092,882 | -0.27(-1.30%) |
Feb 16, 2024 | 20.60 | 20.99 | 20.28 | 20.77 | 1,459,233 | +0.07(+0.34%) |
Feb 15, 2024 | 21.09 | 21.09 | 20.45 | 20.70 | 1,515,189 | -0.12(-0.58%) |
Feb 14, 2024 | 19.66 | 21.60 | 19.59 | 20.82 | 4,241,970 | +3.02(+16.97%) |
Feb 13, 2024 | 17.96 | 18.32 | 17.65 | 17.80 | 1,302,618 | -0.58(-3.16%) |
Feb 12, 2024 | 18.50 | 18.62 | 18.20 | 18.38 | 911,401 | +0.12(+0.66%) |
Feb 09, 2024 | 18.00 | 18.37 | 17.82 | 18.26 | 807,052 | +0.52(+2.93%) |
Feb 08, 2024 | 17.60 | 17.82 | 17.44 | 17.74 | 672,722 | +0.07(+0.40%) |
Feb 07, 2024 | 17.74 | 17.86 | 17.64 | 17.67 | 725,983 | -0.06(-0.34%) |
Feb 06, 2024 | 17.44 | 17.73 | 17.30 | 17.73 | 966,098 | +0.29(+1.66%) |
Feb 05, 2024 | 16.87 | 17.57 | 16.76 | 17.44 | 979,560 | +0.40(+2.35%) |
Feb 02, 2024 | 17.13 | 17.23 | 16.83 | 17.04 | 779,483 | -0.20(-1.16%) |
Feb 01, 2024 | 17.08 | 17.24 | 16.71 | 17.24 | 855,874 | +0.31(+1.83%) |
Jan 31, 2024 | 17.39 | 17.48 | 16.93 | 16.93 | 1,062,367 | -0.35(-2.03%) |
Jan 30, 2024 | 17.53 | 17.60 | 17.13 | 17.28 | 602,995 | -0.35(-1.99%) |
Jan 29, 2024 | 17.26 | 17.69 | 17.20 | 17.63 | 795,660 | +0.43(+2.50%) |
Jan 26, 2024 | 17.50 | 17.68 | 17.07 | 17.20 | 749,086 | -0.26(-1.49%) |
Jan 25, 2024 | 17.47 | 17.61 | 17.14 | 17.46 | 810,160 | +0.07(+0.40%) |
Jan 24, 2024 | 18.22 | 18.27 | 17.34 | 17.39 | 1,339,802 | -0.67(-3.71%) |
Jan 23, 2024 | 18.68 | 18.82 | 18.04 | 18.06 | 894,610 | -0.53(-2.85%) |
Jan 22, 2024 | 18.53 | 18.77 | 18.50 | 18.59 | 880,602 | +0.24(+1.31%) |
Jan 19, 2024 | 18.45 | 18.45 | 18.09 | 18.35 | 709,767 | -0.16(-0.86%) |
Jan 18, 2024 | 18.42 | 18.64 | 18.36 | 18.51 | 611,362 | +0.15(+0.82%) |
Jan 17, 2024 | 18.34 | 18.58 | 18.26 | 18.36 | 540,407 | -0.30(-1.61%) |
Jan 16, 2024 | 19.29 | 19.35 | 18.48 | 18.66 | 690,839 | -0.30(-1.58%) |
Jan 12, 2024 | 18.65 | 18.97 | 18.49 | 18.96 | 597,631 | +0.55(+2.99%) |
Jan 11, 2024 | 18.55 | 18.55 | 18.11 | 18.41 | 712,829 | -0.17(-0.91%) |
Jan 10, 2024 | 18.31 | 18.68 | 18.21 | 18.58 | 916,406 | +0.45(+2.48%) |
Jan 09, 2024 | 18.29 | 18.40 | 18.03 | 18.13 | 835,217 | -0.38(-2.05%) |
Jan 08, 2024 | 18.17 | 18.52 | 17.87 | 18.51 | 720,322 | +0.21(+1.15%) |
Jan 05, 2024 | 18.53 | 18.64 | 18.27 | 18.30 | 772,401 | -0.23(-1.24%) |
Jan 04, 2024 | 18.70 | 18.86 | 18.34 | 18.53 | 706,819 | +0.03(+0.16%) |
Jan 03, 2024 | 19.62 | 19.74 | 18.45 | 18.50 | 1,800,180 | -1.26(-6.38%) |
Jan 02, 2024 | 20.29 | 20.43 | 19.54 | 19.76 | 946,010 | -0.53(-2.61%) |
Dec 29, 2023 | 20.57 | 20.57 | 20.22 | 20.29 | 750,734 | -0.30(-1.46%) |
Dec 28, 2023 | 20.50 | 20.82 | 20.44 | 20.59 | 575,944 | -0.02(-0.10%) |
Dec 27, 2023 | 20.53 | 20.83 | 20.45 | 20.61 | 634,612 | +0.06(+0.29%) |
Dec 26, 2023 | 20.42 | 20.61 | 20.21 | 20.55 | 471,180 | +0.26(+1.28%) |
Dec 22, 2023 | 20.29 | 20.56 | 20.26 | 20.29 | 736,635 | +0.05(+0.25%) |
Dec 21, 2023 | 20.28 | 20.52 | 20.04 | 20.24 | 760,163 | +0.23(+1.15%) |
Dec 20, 2023 | 20.48 | 20.67 | 20.00 | 20.01 | 878,169 | -0.56(-2.72%) |
Dec 19, 2023 | 20.28 | 20.63 | 20.28 | 20.57 | 927,413 | +0.29(+1.43%) |
Dec 18, 2023 | 20.34 | 20.52 | 20.06 | 20.28 | 844,756 | -0.08(-0.39%) |
Dec 15, 2023 | 20.55 | 20.70 | 20.13 | 20.36 | 3,532,165 | +0.01(+0.05%) |
Dec 14, 2023 | 21.30 | 21.42 | 20.11 | 20.35 | 1,875,368 | -0.81(-3.83%) |
Dec 13, 2023 | 20.83 | 21.24 | 20.49 | 21.16 | 1,267,227 | +0.33(+1.58%) |
Dec 12, 2023 | 20.31 | 20.93 | 20.25 | 20.83 | 1,042,580 | +0.53(+2.61%) |
Dec 11, 2023 | 20.49 | 20.55 | 19.98 | 20.30 | 1,164,605 | -0.09(-0.44%) |
Dec 08, 2023 | 20.14 | 20.46 | 20.08 | 20.39 | 582,955 | +0.23(+1.14%) |
Dec 07, 2023 | 20.01 | 20.17 | 19.64 | 20.16 | 866,178 | +0.12(+0.60%) |
Dec 06, 2023 | 20.04 | 20.38 | 19.98 | 20.04 | 796,947 | -0.01(-0.05%) |
Dec 05, 2023 | 20.17 | 20.30 | 20.00 | 20.05 | 935,919 | -0.17(-0.84%) |
Dec 04, 2023 | 19.49 | 20.24 | 19.49 | 20.22 | 1,382,638 | +0.69(+3.53%) |
Dec 01, 2023 | 19.07 | 19.54 | 18.76 | 19.53 | 1,074,046 | +0.48(+2.52%) |
Nov 30, 2023 | 18.65 | 19.18 | 18.63 | 19.05 | 1,252,308 | +0.40(+2.14%) |
Nov 29, 2023 | 19.33 | 19.50 | 18.57 | 18.65 | 1,560,844 | -0.73(-3.77%) |
Nov 28, 2023 | 19.59 | 19.72 | 19.38 | 19.38 | 1,059,005 | -0.14(-0.72%) |
Nov 27, 2023 | 19.50 | 19.54 | 19.30 | 19.52 | 1,134,803 | +0.06(+0.31%) |
Nov 24, 2023 | 19.17 | 19.50 | 19.13 | 19.46 | 498,763 | +0.41(+2.15%) |
Nov 22, 2023 | 18.72 | 19.09 | 18.67 | 19.05 | 728,533 | +0.28(+1.49%) |
Nov 21, 2023 | 19.16 | 19.20 | 18.63 | 18.77 | 1,075,857 | -0.41(-2.14%) |
Nov 20, 2023 | 18.65 | 19.33 | 18.62 | 19.18 | 1,162,147 | +0.50(+2.68%) |
Nov 17, 2023 | 18.58 | 18.95 | 18.51 | 18.68 | 791,467 | +0.15(+0.81%) |
Nov 16, 2023 | 18.54 | 18.56 | 18.21 | 18.53 | 793,281 | -0.12(-0.64%) |
Nov 15, 2023 | 18.65 | 18.86 | 18.34 | 18.65 | 1,286,144 | +0.08(+0.43%) |
Nov 14, 2023 | 19.00 | 19.02 | 18.08 | 18.57 | 1,795,654 | +0.46(+2.54%) |
Nov 13, 2023 | 17.42 | 18.37 | 17.42 | 18.11 | 1,396,456 | +0.63(+3.60%) |
Nov 10, 2023 | 17.17 | 17.55 | 17.04 | 17.48 | 660,186 | +0.32(+1.86%) |
Nov 09, 2023 | 17.59 | 17.59 | 17.00 | 17.16 | 660,721 | -0.22(-1.27%) |
Nov 08, 2023 | 17.87 | 17.88 | 17.15 | 17.38 | 1,077,550 | -0.41(-2.30%) |
Nov 07, 2023 | 17.69 | 17.87 | 17.18 | 17.79 | 1,156,135 | +0.23(+1.31%) |
Nov 06, 2023 | 17.49 | 17.63 | 17.00 | 17.56 | 1,009,774 | +0.31(+1.80%) |
Nov 03, 2023 | 17.90 | 17.99 | 16.36 | 17.25 | 2,795,225 | -0.70(-3.90%) |
Nov 02, 2023 | 17.47 | 17.95 | 17.40 | 17.95 | 1,732,759 | +0.73(+4.24%) |
Nov 01, 2023 | 17.17 | 17.30 | 16.97 | 17.22 | 951,737 | +0.17(+1.00%) |
Oct 31, 2023 | 16.89 | 17.24 | 16.81 | 17.05 | 1,255,651 | +0.24(+1.43%) |
Oct 30, 2023 | 16.99 | 17.25 | 16.53 | 16.81 | 946,305 | -0.15(-0.88%) |
Oct 27, 2023 | 17.35 | 17.45 | 16.75 | 16.96 | 987,039 | -0.26(-1.51%) |
Oct 26, 2023 | 17.18 | 17.47 | 16.95 | 17.22 | 943,600 | +0.01(+0.06%) |
Oct 25, 2023 | 17.20 | 17.53 | 17.10 | 17.21 | 1,262,411 | +0.04(+0.23%) |
Oct 24, 2023 | 17.37 | 17.45 | 16.98 | 17.17 | 1,339,281 | +0.00(+0.00%) |
Oct 23, 2023 | 17.05 | 17.58 | 16.92 | 17.17 | 1,349,584 | +0.03(+0.18%) |
Oct 20, 2023 | 17.00 | 17.28 | 16.78 | 17.14 | 1,233,253 | +0.14(+0.82%) |
Oct 19, 2023 | 17.63 | 17.63 | 16.89 | 17.00 | 1,186,569 | -0.47(-2.69%) |
Oct 18, 2023 | 17.61 | 18.04 | 17.41 | 17.47 | 1,344,062 | -0.13(-0.74%) |
Oct 17, 2023 | 17.33 | 17.85 | 17.23 | 17.60 | 1,601,351 | +0.21(+1.21%) |
Oct 16, 2023 | 17.15 | 17.42 | 16.61 | 17.39 | 1,675,894 | +0.44(+2.60%) |
Oct 13, 2023 | 16.65 | 16.98 | 16.52 | 16.95 | 1,099,228 | +0.45(+2.73%) |
Oct 12, 2023 | 17.05 | 17.07 | 16.38 | 16.50 | 1,238,765 | -0.53(-3.11%) |
Oct 11, 2023 | 17.42 | 17.73 | 16.83 | 17.03 | 1,831,512 | -0.23(-1.33%) |
Oct 10, 2023 | 17.13 | 17.50 | 16.73 | 17.26 | 2,571,636 | +0.45(+2.68%) |
Oct 09, 2023 | 15.70 | 16.92 | 15.63 | 16.81 | 2,317,604 | +1.68(+11.10%) |
Oct 06, 2023 | 14.82 | 15.24 | 14.70 | 15.13 | 677,925 | +0.26(+1.75%) |
Oct 05, 2023 | 14.68 | 15.01 | 14.58 | 14.87 | 729,310 | +0.05(+0.37%) |
Oct 04, 2023 | 14.79 | 14.90 | 14.33 | 14.81 | 823,791 | +0.04(+0.24%) |
Oct 03, 2023 | 15.00 | 15.12 | 14.74 | 14.78 | 681,411 | -0.29(-1.92%) |
Oct 02, 2023 | 14.98 | 15.20 | 14.95 | 15.07 | 645,645 | +0.05(+0.33%) |
Sep 29, 2023 | 15.00 | 15.17 | 14.96 | 15.02 | 588,783 | +0.11(+0.74%) |
Sep 28, 2023 | 14.87 | 15.04 | 14.79 | 14.91 | 714,120 | +0.00(+0.00%) |
Sep 27, 2023 | 14.55 | 15.00 | 14.55 | 14.91 | 916,539 | +0.39(+2.69%) |
Sep 26, 2023 | 14.21 | 14.65 | 14.16 | 14.52 | 880,555 | +0.14(+0.97%) |
Sep 25, 2023 | 14.23 | 14.42 | 14.31 | 14.38 | 709,164 | +0.03(+0.21%) |
Sep 22, 2023 | 14.34 | 14.53 | 14.26 | 14.35 | 777,032 | -0.02(-0.14%) |
Sep 21, 2023 | 14.65 | 14.68 | 14.20 | 14.37 | 736,071 | -0.48(-3.20%) |
Sep 20, 2023 | 14.75 | 15.11 | 14.62 | 14.85 | 597,894 | +0.21(+1.47%) |
Sep 19, 2023 | 14.85 | 14.96 | 14.54 | 14.63 | 609,555 | -0.24(-1.61%) |
Sep 18, 2023 | 14.60 | 15.13 | 14.48 | 14.87 | 553,268 | +0.27(+1.85%) |
Sep 15, 2023 | 14.76 | 14.83 | 14.46 | 14.60 | 1,315,013 | -0.12(-0.82%) |
Sep 14, 2023 | 14.70 | 14.94 | 14.67 | 14.72 | 563,273 | +0.10(+0.68%) |
Sep 13, 2023 | 14.58 | 14.82 | 14.58 | 14.62 | 506,500 | +0.00(+0.00%) |
Sep 12, 2023 | 14.64 | 14.85 | 14.56 | 14.62 | 420,424 | -0.13(-0.88%) |
Sep 11, 2023 | 14.77 | 14.94 | 14.68 | 14.75 | 619,893 | +0.05(+0.34%) |
Sep 08, 2023 | 15.07 | 15.12 | 14.67 | 14.70 | 483,320 | -0.38(-2.52%) |
Sep 07, 2023 | 15.46 | 15.50 | 14.86 | 15.08 | 748,666 | -0.45(-2.90%) |
Sep 06, 2023 | 15.61 | 15.92 | 15.44 | 15.53 | 797,305 | +0.01(+0.06%) |
Sep 05, 2023 | 16.21 | 16.21 | 15.49 | 15.52 | 697,967 | -0.69(-4.26%) |
Sep 01, 2023 | 16.24 | 16.63 | 16.01 | 16.21 | 720,070 | +0.12(+0.75%) |
Aug 31, 2023 | 15.75 | 16.38 | 15.53 | 16.09 | 1,971,367 | +0.44(+2.81%) |
Aug 30, 2023 | 15.71 | 16.01 | 15.64 | 15.65 | 672,934 | +0.01(+0.06%) |
Aug 29, 2023 | 15.68 | 15.80 | 15.56 | 15.64 | 647,056 | -0.04(-0.26%) |
Aug 28, 2023 | 15.33 | 15.76 | 15.26 | 15.68 | 721,272 | +0.43(+2.82%) |
Aug 25, 2023 | 15.15 | 15.41 | 15.06 | 15.25 | 594,316 | +0.24(+1.60%) |
Aug 24, 2023 | 15.60 | 15.63 | 15.00 | 15.01 | 543,738 | -0.71(-4.52%) |
Aug 23, 2023 | 15.29 | 15.78 | 15.21 | 15.72 | 641,640 | +0.47(+3.08%) |
Aug 22, 2023 | 15.33 | 15.41 | 15.04 | 15.25 | 446,249 | +0.00(+0.00%) |
Aug 21, 2023 | 15.15 | 15.44 | 15.02 | 15.25 | 525,741 | +0.08(+0.53%) |
Aug 18, 2023 | 15.11 | 15.37 | 15.01 | 15.17 | 545,457 | -0.13(-0.85%) |
Aug 17, 2023 | 15.25 | 15.59 | 15.20 | 15.30 | 903,887 | +0.04(+0.26%) |
Aug 16, 2023 | 15.24 | 15.66 | 15.20 | 15.26 | 652,803 | -0.04(-0.26%) |
Aug 15, 2023 | 15.96 | 16.03 | 15.27 | 15.30 | 1,217,737 | -0.75(-4.67%) |
Aug 14, 2023 | 16.25 | 16.37 | 16.02 | 16.05 | 1,112,202 | -0.33(-2.01%) |
Aug 11, 2023 | 16.50 | 16.55 | 16.20 | 16.38 | 567,958 | -0.27(-1.62%) |
Aug 10, 2023 | 16.45 | 16.88 | 16.36 | 16.65 | 1,064,078 | +0.32(+1.96%) |
Aug 09, 2023 | 17.26 | 17.30 | 16.13 | 16.33 | 1,063,667 | -0.85(-4.95%) |
Aug 08, 2023 | 16.58 | 17.27 | 16.13 | 17.18 | 1,541,310 | +0.48(+2.87%) |
Aug 07, 2023 | 16.65 | 16.71 | 15.75 | 16.70 | 1,988,661 | +0.10(+0.60%) |
Aug 04, 2023 | 15.35 | 16.94 | 15.34 | 16.60 | 3,915,177 | +2.17(+15.04%) |
Aug 03, 2023 | 14.57 | 14.81 | 14.34 | 14.43 | 848,921 | -0.26(-1.77%) |
Aug 02, 2023 | 14.90 | 14.91 | 14.54 | 14.69 | 700,178 | -0.37(-2.46%) |
Aug 01, 2023 | 15.00 | 15.09 | 14.66 | 15.06 | 951,062 | -0.03(-0.20%) |
Jul 31, 2023 | 14.72 | 15.27 | 14.68 | 15.09 | 1,212,944 | +0.39(+2.65%) |
Jul 28, 2023 | 14.61 | 14.76 | 14.46 | 14.70 | 518,945 | +0.10(+0.68%) |
Jul 27, 2023 | 14.55 | 14.77 | 14.40 | 14.60 | 1,362,900 | +0.00(+0.00%) |
Jul 26, 2023 | 14.59 | 14.85 | 14.54 | 14.60 | 509,536 | +0.01(+0.07%) |
Jul 25, 2023 | 14.54 | 14.62 | 14.34 | 14.59 | 1,136,170 | +0.02(+0.14%) |
Jul 24, 2023 | 14.33 | 14.58 | 14.21 | 14.57 | 680,011 | +0.21(+1.46%) |
Jul 21, 2023 | 14.38 | 15.00 | 14.33 | 14.36 | 1,020,892 | -0.02(-0.14%) |
Jul 20, 2023 | 13.48 | 14.39 | 13.42 | 14.38 | 1,308,520 | +1.03(+7.72%) |
Jul 19, 2023 | 13.54 | 13.66 | 13.17 | 13.35 | 642,175 | -0.12(-0.89%) |
Jul 18, 2023 | 13.40 | 13.78 | 13.38 | 13.47 | 583,349 | +0.14(+1.05%) |
Jul 17, 2023 | 13.14 | 13.47 | 13.14 | 13.33 | 712,214 | +0.15(+1.14%) |
Jul 14, 2023 | 13.34 | 13.50 | 13.13 | 13.18 | 912,566 | -0.19(-1.42%) |
Jul 13, 2023 | 13.57 | 13.63 | 13.20 | 13.37 | 2,125,051 | -0.19(-1.40%) |
Jul 12, 2023 | 13.75 | 13.86 | 13.49 | 13.56 | 943,246 | -0.04(-0.29%) |
Jul 11, 2023 | 13.77 | 13.77 | 13.50 | 13.60 | 525,872 | -0.04(-0.29%) |
Jul 10, 2023 | 13.42 | 13.64 | 13.34 | 13.64 | 1,200,743 | +0.20(+1.49%) |
Jul 07, 2023 | 13.60 | 13.75 | 13.42 | 13.44 | 453,329 | -0.17(-1.25%) |
Jul 06, 2023 | 13.91 | 13.96 | 13.46 | 13.61 | 549,182 | -0.42(-2.99%) |
Jul 05, 2023 | 14.08 | 14.16 | 13.98 | 14.03 | 489,233 | -0.12(-0.85%) |
Jul 03, 2023 | 14.17 | 14.24 | 14.02 | 14.15 | 464,014 | -0.19(-1.32%) |
Jun 30, 2023 | 14.72 | 14.78 | 14.26 | 14.34 | 668,012 | -0.29(-1.98%) |
Jun 29, 2023 | 14.48 | 14.76 | 14.48 | 14.63 | 568,172 | +0.20(+1.39%) |
Jun 28, 2023 | 14.37 | 14.52 | 14.30 | 14.43 | 517,969 | +0.06(+0.42%) |
Jun 27, 2023 | 13.99 | 14.41 | 13.93 | 14.37 | 477,656 | +0.38(+2.72%) |
Jun 26, 2023 | 13.80 | 14.06 | 13.60 | 13.99 | 699,152 | +0.12(+0.87%) |
Jun 23, 2023 | 14.46 | 14.61 | 13.81 | 13.87 | 1,320,907 | -0.68(-4.67%) |
Jun 22, 2023 | 15.37 | 15.46 | 14.49 | 14.55 | 1,644,889 | -0.94(-6.07%) |
Jun 21, 2023 | 13.69 | 15.65 | 13.66 | 15.49 | 3,118,905 | +1.75(+12.74%) |
Jun 20, 2023 | 13.71 | 13.83 | 13.56 | 13.74 | 422,442 | +0.02(+0.15%) |
Jun 16, 2023 | 14.00 | 14.00 | 13.65 | 13.72 | 1,498,960 | -0.16(-1.15%) |
Jun 15, 2023 | 13.86 | 13.89 | 13.76 | 13.88 | 588,441 | -0.03(-0.22%) |
Jun 14, 2023 | 14.00 | 14.03 | 13.72 | 13.91 | 833,520 | -0.09(-0.64%) |
Jun 13, 2023 | 14.38 | 14.41 | 13.93 | 14.00 | 666,345 | -0.35(-2.44%) |
Jun 12, 2023 | 14.24 | 14.46 | 14.15 | 14.35 | 609,821 | +0.10(+0.70%) |
Jun 09, 2023 | 14.37 | 14.42 | 14.12 | 14.25 | 423,116 | -0.09(-0.63%) |
Jun 08, 2023 | 14.37 | 14.42 | 14.09 | 14.34 | 565,285 | -0.09(-0.62%) |
Jun 07, 2023 | 14.16 | 14.50 | 14.08 | 14.43 | 767,248 | +0.32(+2.27%) |
Jun 06, 2023 | 13.63 | 14.16 | 13.63 | 14.11 | 581,343 | +0.50(+3.67%) |
Jun 05, 2023 | 13.96 | 13.99 | 13.55 | 13.61 | 860,302 | -0.26(-1.87%) |
Jun 02, 2023 | 13.77 | 14.12 | 13.65 | 13.87 | 954,350 | +0.27(+1.99%) |
Jun 01, 2023 | 13.13 | 13.65 | 13.12 | 13.60 | 491,650 | +0.46(+3.50%) |
May 31, 2023 | 13.13 | 13.25 | 12.88 | 13.14 | 791,843 | -0.04(-0.30%) |
May 30, 2023 | 13.33 | 13.39 | 13.05 | 13.18 | 690,989 | -0.10(-0.75%) |
May 26, 2023 | 13.08 | 13.32 | 13.02 | 13.28 | 742,722 | +0.18(+1.37%) |
May 25, 2023 | 13.42 | 13.42 | 12.90 | 13.10 | 720,454 | -0.34(-2.53%) |
May 24, 2023 | 13.68 | 13.83 | 13.35 | 13.44 | 754,172 | -0.39(-2.82%) |
May 23, 2023 | 13.94 | 14.26 | 13.83 | 13.83 | 683,448 | -0.24(-1.71%) |
May 22, 2023 | 13.82 | 14.09 | 13.82 | 14.07 | 706,248 | +0.29(+2.10%) |
May 19, 2023 | 14.24 | 14.29 | 13.76 | 13.78 | 760,151 | -0.38(-2.68%) |
May 18, 2023 | 14.19 | 14.19 | 13.91 | 14.16 | 729,849 | +0.03(+0.21%) |
May 17, 2023 | 13.78 | 14.21 | 13.76 | 14.13 | 818,963 | +0.48(+3.52%) |
May 16, 2023 | 13.59 | 13.79 | 13.46 | 13.65 | 693,634 | +0.08(+0.59%) |
May 15, 2023 | 13.43 | 13.70 | 13.40 | 13.57 | 477,726 | +0.18(+1.34%) |
May 12, 2023 | 13.42 | 13.52 | 13.24 | 13.39 | 444,499 | +0.00(+0.00%) |
May 11, 2023 | 13.44 | 13.44 | 13.26 | 13.39 | 530,742 | -0.16(-1.18%) |
May 10, 2023 | 13.82 | 13.84 | 13.36 | 13.55 | 676,432 | -0.04(-0.29%) |
May 09, 2023 | 13.19 | 13.60 | 13.10 | 13.59 | 749,162 | +0.38(+2.88%) |
May 08, 2023 | 13.64 | 13.69 | 13.11 | 13.21 | 790,668 | -0.36(-2.65%) |
May 05, 2023 | 14.22 | 14.25 | 13.37 | 13.57 | 1,254,587 | -0.41(-2.93%) |
May 04, 2023 | 12.50 | 14.16 | 12.12 | 13.98 | 1,957,806 | +0.98(+7.54%) |
May 03, 2023 | 13.10 | 13.41 | 12.79 | 13.00 | 1,127,010 | -0.10(-0.76%) |
May 02, 2023 | 12.99 | 13.13 | 12.79 | 13.10 | 876,787 | +0.01(+0.08%) |
May 01, 2023 | 12.91 | 13.28 | 12.87 | 13.09 | 617,907 | +0.19(+1.47%) |
Apr 28, 2023 | 12.76 | 12.93 | 12.69 | 12.90 | 495,040 | +0.16(+1.26%) |
Apr 27, 2023 | 12.62 | 12.79 | 12.59 | 12.74 | 499,654 | +0.16(+1.27%) |
Apr 26, 2023 | 12.80 | 12.80 | 12.49 | 12.58 | 506,326 | -0.23(-1.80%) |
Apr 25, 2023 | 12.62 | 12.82 | 12.56 | 12.81 | 648,855 | +0.02(+0.16%) |
Apr 24, 2023 | 12.79 | 12.87 | 12.74 | 12.79 | 466,505 | +0.03(+0.24%) |
Apr 21, 2023 | 12.84 | 12.87 | 12.60 | 12.76 | 357,281 | -0.08(-0.62%) |
Apr 20, 2023 | 12.87 | 12.96 | 12.66 | 12.84 | 511,121 | -0.12(-0.93%) |
Apr 19, 2023 | 12.69 | 12.99 | 12.65 | 12.96 | 702,076 | +0.18(+1.41%) |
Apr 18, 2023 | 13.08 | 13.09 | 12.62 | 12.78 | 440,098 | -0.20(-1.54%) |
Apr 17, 2023 | 12.89 | 13.04 | 12.82 | 12.98 | 469,792 | +0.12(+0.93%) |
Apr 14, 2023 | 13.08 | 13.15 | 12.70 | 12.86 | 592,418 | -0.23(-1.76%) |
Apr 13, 2023 | 13.15 | 13.22 | 13.02 | 13.09 | 485,280 | +0.06(+0.46%) |
Apr 12, 2023 | 13.07 | 13.19 | 12.98 | 13.03 | 653,257 | +0.14(+1.09%) |
Apr 11, 2023 | 12.92 | 13.04 | 12.87 | 12.89 | 472,850 | +0.01(+0.08%) |
Apr 10, 2023 | 12.82 | 12.99 | 12.79 | 12.88 | 762,136 | -0.01(-0.08%) |
Apr 06, 2023 | 12.90 | 13.00 | 12.54 | 12.89 | 667,964 | -0.01(-0.08%) |
Apr 05, 2023 | 13.17 | 13.32 | 12.75 | 12.90 | 934,847 | -0.39(-2.93%) |
Apr 04, 2023 | 13.33 | 13.62 | 13.24 | 13.29 | 798,214 | +0.07(+0.53%) |