Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.89 | 0 | +0.44(+2.26%) | |||
Mar 27, 2024 | 19.29 | 19.47 | 19.18 | 19.45 | 22,756 | +0.35(+1.83%) |
Mar 26, 2024 | 19.10 | 19.30 | 19.07 | 19.10 | 19,565 | -0.09(-0.47%) |
Mar 25, 2024 | 19.37 | 19.37 | 19.16 | 19.19 | 14,580 | +0.02(+0.10%) |
Mar 22, 2024 | 19.43 | 19.43 | 19.04 | 19.17 | 32,550 | -0.11(-0.57%) |
Mar 21, 2024 | 19.35 | 19.41 | 19.16 | 19.28 | 35,882 | +0.20(+1.05%) |
Mar 20, 2024 | 18.64 | 19.22 | 18.30 | 19.08 | 29,601 | +0.62(+3.36%) |
Mar 19, 2024 | 18.75 | 18.75 | 18.44 | 18.46 | 6,936 | -0.14(-0.75%) |
Mar 18, 2024 | 18.95 | 18.95 | 18.51 | 18.60 | 18,766 | -0.10(-0.53%) |
Mar 15, 2024 | 18.45 | 18.92 | 18.45 | 18.70 | 52,330 | +0.12(+0.65%) |
Mar 14, 2024 | 18.85 | 19.01 | 18.38 | 18.58 | 24,266 | -0.46(-2.42%) |
Mar 13, 2024 | 19.00 | 19.28 | 18.86 | 19.04 | 10,468 | -0.07(-0.37%) |
Mar 12, 2024 | 19.10 | 19.46 | 19.06 | 19.11 | 19,261 | -0.24(-1.24%) |
Mar 11, 2024 | 19.25 | 19.45 | 19.23 | 19.35 | 34,485 | +0.08(+0.42%) |
Mar 08, 2024 | 19.53 | 19.69 | 19.25 | 19.27 | 11,825 | +0.04(+0.21%) |
Mar 07, 2024 | 19.58 | 19.59 | 18.85 | 19.23 | 19,116 | +0.03(+0.16%) |
Mar 06, 2024 | 19.11 | 19.56 | 18.92 | 19.20 | 23,117 | -0.07(-0.36%) |
Mar 05, 2024 | 18.79 | 19.37 | 18.75 | 19.27 | 14,639 | +0.58(+3.10%) |
Mar 04, 2024 | 18.63 | 18.82 | 18.57 | 18.69 | 15,727 | +0.14(+0.75%) |
Mar 01, 2024 | 18.81 | 18.81 | 18.31 | 18.55 | 31,387 | -0.14(-0.75%) |
Feb 29, 2024 | 18.63 | 18.88 | 18.48 | 18.69 | 17,798 | +0.55(+3.03%) |
Feb 28, 2024 | 18.22 | 18.50 | 18.09 | 18.14 | 42,075 | -0.30(-1.63%) |
Feb 27, 2024 | 18.27 | 18.49 | 18.00 | 18.44 | 28,826 | +0.26(+1.43%) |
Feb 26, 2024 | 18.09 | 18.35 | 18.00 | 18.18 | 26,581 | -0.06(-0.33%) |
Feb 23, 2024 | 18.20 | 18.44 | 18.13 | 18.24 | 28,883 | +0.09(+0.50%) |
Feb 22, 2024 | 17.85 | 18.28 | 17.80 | 18.15 | 57,045 | +0.21(+1.17%) |
Feb 21, 2024 | 17.83 | 17.94 | 17.75 | 17.94 | 20,928 | +0.04(+0.22%) |
Feb 20, 2024 | 17.95 | 18.29 | 17.82 | 17.90 | 23,472 | -0.23(-1.27%) |
Feb 16, 2024 | 18.40 | 18.52 | 18.05 | 18.13 | 33,229 | -0.37(-2.00%) |
Feb 15, 2024 | 17.93 | 18.63 | 17.88 | 18.50 | 26,317 | +0.62(+3.47%) |
Feb 14, 2024 | 18.05 | 18.05 | 17.43 | 17.88 | 33,393 | +0.43(+2.46%) |
Feb 13, 2024 | 17.84 | 18.15 | 17.06 | 17.45 | 50,871 | -0.83(-4.54%) |
Feb 12, 2024 | 17.80 | 18.68 | 17.79 | 18.28 | 46,906 | +0.62(+3.51%) |
Feb 09, 2024 | 17.23 | 17.90 | 17.23 | 17.66 | 17,687 | +0.36(+2.08%) |
Feb 08, 2024 | 17.13 | 17.50 | 17.13 | 17.30 | 12,602 | +0.00(+0.00%) |
Feb 07, 2024 | 17.50 | 17.51 | 17.13 | 17.30 | 18,810 | -0.23(-1.31%) |
Feb 06, 2024 | 18.15 | 18.16 | 17.53 | 17.53 | 16,248 | -0.57(-3.15%) |
Feb 05, 2024 | 18.28 | 18.32 | 17.97 | 18.10 | 14,251 | -0.20(-1.09%) |
Feb 02, 2024 | 18.57 | 18.74 | 18.22 | 18.30 | 18,651 | -0.29(-1.56%) |
Feb 01, 2024 | 19.02 | 19.27 | 18.40 | 18.59 | 27,294 | -0.71(-3.68%) |
Jan 31, 2024 | 19.90 | 19.96 | 19.27 | 19.30 | 26,838 | -0.72(-3.58%) |
Jan 30, 2024 | 20.12 | 20.27 | 19.89 | 20.02 | 33,228 | -0.04(-0.20%) |
Jan 29, 2024 | 19.88 | 20.15 | 19.77 | 20.06 | 14,470 | +0.27(+1.36%) |
Jan 26, 2024 | 20.28 | 20.28 | 19.79 | 19.79 | 23,119 | -0.36(-1.78%) |
Jan 25, 2024 | 20.23 | 20.23 | 19.83 | 20.14 | 29,151 | +0.15(+0.75%) |
Jan 24, 2024 | 20.03 | 20.35 | 19.93 | 20.00 | 15,398 | +0.25(+1.26%) |
Jan 23, 2024 | 20.17 | 20.17 | 19.74 | 19.75 | 18,040 | -0.19(-0.95%) |
Jan 22, 2024 | 19.88 | 19.98 | 19.63 | 19.94 | 19,745 | +0.16(+0.80%) |
Jan 19, 2024 | 19.99 | 20.27 | 19.63 | 19.78 | 46,686 | -0.31(-1.53%) |
Jan 18, 2024 | 19.73 | 20.09 | 19.71 | 20.09 | 15,040 | +0.41(+2.07%) |
Jan 17, 2024 | 19.50 | 19.99 | 19.35 | 19.68 | 25,211 | -0.13(-0.65%) |
Jan 16, 2024 | 20.32 | 20.52 | 19.79 | 19.81 | 28,268 | -0.73(-3.53%) |
Jan 12, 2024 | 20.71 | 20.80 | 20.47 | 20.53 | 13,683 | -0.06(-0.29%) |
Jan 11, 2024 | 20.38 | 20.68 | 20.10 | 20.59 | 27,564 | +0.08(+0.39%) |
Jan 10, 2024 | 20.74 | 21.05 | 20.43 | 20.51 | 17,934 | -0.40(-1.90%) |
Jan 09, 2024 | 21.57 | 21.57 | 20.86 | 20.91 | 24,567 | -0.63(-2.91%) |
Jan 08, 2024 | 21.52 | 21.85 | 21.44 | 21.54 | 28,279 | -0.16(-0.73%) |
Jan 05, 2024 | 21.47 | 22.04 | 21.47 | 21.70 | 71,987 | +0.10(+0.46%) |
Jan 04, 2024 | 21.64 | 21.83 | 21.48 | 21.60 | 30,906 | +0.00(+0.00%) |
Jan 03, 2024 | 22.10 | 22.21 | 21.44 | 21.60 | 40,225 | -0.60(-2.69%) |
Jan 02, 2024 | 21.96 | 22.39 | 21.86 | 22.19 | 32,452 | -0.02(-0.09%) |
Dec 29, 2023 | 22.16 | 22.37 | 22.08 | 22.21 | 26,373 | -0.09(-0.40%) |
Dec 28, 2023 | 22.16 | 22.45 | 22.16 | 22.30 | 22,470 | +0.03(+0.13%) |
Dec 27, 2023 | 22.38 | 22.40 | 22.11 | 22.27 | 31,854 | +0.05(+0.22%) |
Dec 26, 2023 | 22.16 | 22.45 | 22.01 | 22.22 | 16,658 | +0.24(+1.08%) |
Dec 22, 2023 | 22.26 | 22.28 | 21.87 | 21.98 | 39,737 | -0.05(-0.23%) |
Dec 21, 2023 | 22.06 | 22.28 | 21.89 | 22.03 | 47,720 | +0.10(+0.45%) |
Dec 20, 2023 | 21.48 | 22.75 | 21.48 | 21.93 | 41,006 | +0.39(+1.80%) |
Dec 19, 2023 | 20.84 | 21.75 | 20.84 | 21.55 | 22,385 | +0.89(+4.33%) |
Dec 18, 2023 | 20.42 | 20.97 | 20.37 | 20.65 | 28,391 | +0.18(+0.87%) |
Dec 15, 2023 | 20.57 | 20.87 | 20.16 | 20.47 | 161,969 | +0.10(+0.49%) |
Dec 14, 2023 | 20.09 | 20.62 | 19.92 | 20.37 | 50,610 | +0.27(+1.33%) |
Dec 13, 2023 | 18.92 | 20.26 | 18.88 | 20.11 | 51,028 | +1.21(+6.42%) |
Dec 12, 2023 | 19.13 | 19.28 | 18.74 | 18.89 | 26,167 | -0.19(-0.99%) |
Dec 11, 2023 | 19.49 | 19.57 | 18.79 | 19.08 | 38,052 | -0.29(-1.49%) |
Dec 08, 2023 | 19.24 | 19.38 | 19.17 | 19.37 | 9,482 | +0.32(+1.67%) |
Dec 07, 2023 | 18.99 | 19.29 | 18.80 | 19.05 | 31,259 | +0.20(+1.08%) |
Dec 06, 2023 | 18.75 | 19.37 | 18.73 | 18.85 | 26,825 | +0.32(+1.74%) |
Dec 05, 2023 | 18.26 | 18.87 | 18.05 | 18.52 | 21,911 | +0.32(+1.75%) |
Dec 04, 2023 | 17.77 | 18.25 | 17.77 | 18.21 | 47,481 | +0.53(+2.98%) |
Dec 01, 2023 | 17.23 | 17.78 | 16.98 | 17.68 | 21,053 | +0.58(+3.37%) |
Nov 30, 2023 | 17.20 | 17.33 | 16.89 | 17.10 | 9,856 | -0.24(-1.38%) |
Nov 29, 2023 | 17.39 | 17.39 | 17.17 | 17.34 | 10,555 | +0.32(+1.87%) |
Nov 28, 2023 | 17.57 | 17.57 | 16.84 | 17.02 | 26,003 | -0.43(-2.45%) |
Nov 27, 2023 | 17.69 | 17.74 | 17.41 | 17.45 | 23,226 | -0.24(-1.35%) |
Nov 24, 2023 | 17.58 | 17.69 | 17.29 | 17.69 | 11,229 | +0.23(+1.31%) |
Nov 22, 2023 | 17.34 | 17.49 | 17.34 | 17.46 | 5,469 | +0.16(+0.92%) |
Nov 21, 2023 | 17.19 | 17.52 | 17.19 | 17.30 | 18,868 | -0.10(-0.57%) |
Nov 20, 2023 | 17.39 | 17.54 | 17.14 | 17.40 | 17,720 | +0.01(+0.06%) |
Nov 17, 2023 | 17.54 | 17.61 | 17.28 | 17.39 | 19,083 | +0.01(+0.06%) |
Nov 16, 2023 | 17.35 | 17.48 | 17.08 | 17.38 | 12,059 | +0.01(+0.06%) |
Nov 15, 2023 | 17.16 | 17.83 | 17.16 | 17.37 | 18,168 | +0.02(+0.11%) |
Nov 14, 2023 | 16.50 | 17.36 | 16.31 | 17.35 | 32,966 | +1.39(+8.72%) |
Nov 13, 2023 | 15.66 | 16.19 | 15.40 | 15.96 | 23,086 | +0.15(+0.94%) |
Nov 10, 2023 | 16.10 | 16.19 | 15.61 | 15.81 | 22,349 | -0.19(-1.18%) |
Nov 09, 2023 | 16.08 | 16.23 | 15.71 | 16.00 | 11,156 | -0.09(-0.56%) |
Nov 08, 2023 | 16.42 | 16.68 | 15.94 | 16.09 | 14,154 | -0.44(-2.65%) |
Nov 07, 2023 | 16.46 | 16.67 | 16.40 | 16.53 | 17,070 | +0.10(+0.60%) |
Nov 06, 2023 | 16.58 | 16.58 | 16.09 | 16.43 | 16,244 | -0.11(-0.66%) |
Nov 03, 2023 | 16.19 | 16.54 | 16.00 | 16.54 | 16,304 | +0.73(+4.59%) |
Nov 02, 2023 | 15.45 | 15.89 | 15.43 | 15.81 | 10,608 | +0.44(+2.84%) |
Nov 01, 2023 | 15.48 | 15.58 | 15.37 | 15.37 | 8,696 | -0.18(-1.14%) |
Oct 31, 2023 | 15.54 | 15.75 | 15.48 | 15.55 | 13,409 | -0.13(-0.82%) |
Oct 30, 2023 | 15.24 | 15.68 | 15.01 | 15.68 | 16,810 | +0.51(+3.38%) |
Oct 27, 2023 | 15.32 | 15.77 | 15.01 | 15.17 | 16,157 | -0.05(-0.32%) |
Oct 26, 2023 | 15.24 | 15.42 | 15.05 | 15.22 | 17,662 | +0.06(+0.39%) |
Oct 25, 2023 | 15.18 | 15.35 | 15.06 | 15.16 | 13,400 | -0.10(-0.65%) |
Oct 24, 2023 | 15.79 | 16.05 | 15.05 | 15.26 | 21,736 | -0.47(-3.01%) |
Oct 23, 2023 | 15.48 | 16.03 | 15.48 | 15.73 | 19,715 | +0.15(+0.95%) |
Oct 20, 2023 | 16.61 | 16.61 | 15.48 | 15.58 | 26,258 | -0.71(-4.36%) |
Oct 19, 2023 | 16.18 | 16.34 | 16.02 | 16.29 | 11,193 | +0.24(+1.47%) |
Oct 18, 2023 | 15.79 | 16.18 | 15.79 | 16.05 | 15,282 | +0.06(+0.37%) |
Oct 17, 2023 | 15.68 | 16.12 | 15.60 | 16.00 | 30,573 | +0.40(+2.59%) |
Oct 16, 2023 | 15.72 | 15.68 | 15.50 | 15.59 | 28,315 | +0.10(+0.64%) |
Oct 13, 2023 | 15.66 | 15.83 | 15.30 | 15.49 | 11,956 | +0.02(+0.13%) |
Oct 12, 2023 | 15.34 | 15.51 | 14.75 | 15.47 | 28,423 | +0.35(+2.28%) |
Oct 11, 2023 | 14.04 | 15.13 | 14.04 | 15.13 | 32,291 | +1.20(+8.64%) |
Oct 10, 2023 | 13.93 | 14.16 | 13.90 | 13.92 | 15,919 | -0.04(-0.28%) |
Oct 09, 2023 | 13.90 | 14.29 | 13.90 | 13.96 | 7,506 | -0.02(-0.14%) |
Oct 06, 2023 | 13.95 | 14.29 | 13.89 | 13.98 | 8,664 | +0.08(+0.57%) |
Oct 05, 2023 | 13.55 | 13.97 | 13.55 | 13.90 | 18,306 | +0.14(+1.00%) |
Oct 04, 2023 | 13.53 | 13.77 | 13.51 | 13.77 | 11,234 | +0.23(+1.68%) |
Oct 03, 2023 | 13.83 | 13.90 | 13.36 | 13.54 | 15,634 | -0.29(-2.07%) |
Oct 02, 2023 | 14.00 | 14.30 | 13.77 | 13.83 | 13,967 | -0.09(-0.64%) |
Sep 29, 2023 | 14.39 | 14.39 | 13.85 | 13.91 | 23,497 | -0.35(-2.42%) |
Sep 28, 2023 | 14.46 | 14.51 | 14.23 | 14.26 | 13,196 | -0.09(-0.62%) |
Sep 27, 2023 | 14.41 | 14.74 | 14.29 | 14.35 | 14,616 | -0.06(-0.41%) |
Sep 26, 2023 | 14.76 | 14.76 | 14.41 | 14.41 | 29,593 | -0.16(-1.08%) |
Sep 25, 2023 | 14.45 | 14.64 | 14.50 | 14.57 | 14,901 | +0.07(+0.48%) |
Sep 22, 2023 | 14.44 | 14.56 | 14.30 | 14.50 | 23,826 | +0.20(+1.38%) |
Sep 21, 2023 | 14.75 | 14.75 | 14.30 | 14.30 | 40,975 | -0.39(-2.68%) |
Sep 20, 2023 | 14.73 | 14.96 | 14.60 | 14.69 | 25,342 | +0.08(+0.54%) |
Sep 19, 2023 | 14.34 | 14.77 | 14.22 | 14.62 | 31,205 | +0.36(+2.56%) |
Sep 18, 2023 | 14.39 | 14.50 | 14.20 | 14.25 | 16,212 | -0.29(-1.97%) |
Sep 15, 2023 | 13.89 | 14.62 | 13.69 | 14.54 | 84,201 | +0.61(+4.39%) |
Sep 14, 2023 | 14.09 | 14.09 | 13.92 | 13.92 | 12,246 | -0.01(-0.11%) |
Sep 13, 2023 | 13.85 | 14.02 | 13.85 | 13.94 | 12,079 | -0.24(-1.70%) |
Sep 12, 2023 | 14.04 | 14.25 | 13.92 | 14.18 | 9,922 | +0.11(+0.77%) |
Sep 11, 2023 | 14.15 | 14.20 | 13.86 | 14.07 | 9,940 | +0.12(+0.85%) |
Sep 08, 2023 | 13.95 | 14.05 | 13.82 | 13.95 | 13,131 | +0.00(+0.00%) |
Sep 07, 2023 | 14.03 | 14.19 | 13.88 | 13.95 | 44,180 | -0.07(-0.49%) |
Sep 06, 2023 | 14.33 | 14.33 | 13.91 | 14.02 | 11,201 | -0.34(-2.34%) |
Sep 05, 2023 | 14.62 | 14.62 | 14.23 | 14.36 | 8,783 | -0.33(-2.22%) |
Sep 01, 2023 | 14.47 | 14.79 | 14.47 | 14.68 | 14,778 | +0.27(+1.85%) |
Aug 31, 2023 | 14.60 | 14.60 | 14.33 | 14.42 | 9,978 | -0.08(-0.54%) |
Aug 30, 2023 | 14.22 | 14.59 | 14.21 | 14.50 | 22,710 | +0.13(+0.89%) |
Aug 29, 2023 | 14.29 | 14.43 | 14.29 | 14.37 | 6,807 | +0.16(+1.11%) |
Aug 28, 2023 | 13.97 | 14.29 | 13.97 | 14.21 | 18,751 | +0.20(+1.41%) |
Aug 25, 2023 | 14.15 | 14.15 | 13.78 | 14.01 | 16,685 | -0.14(-0.98%) |
Aug 24, 2023 | 14.06 | 14.22 | 13.82 | 14.15 | 12,994 | +0.02(+0.14%) |
Aug 23, 2023 | 14.11 | 14.30 | 13.88 | 14.13 | 17,377 | +0.07(+0.49%) |
Aug 22, 2023 | 14.38 | 14.60 | 13.96 | 14.06 | 13,351 | -0.40(-2.79%) |
Aug 21, 2023 | 13.95 | 14.60 | 13.92 | 14.47 | 30,460 | +0.50(+3.60%) |
Aug 18, 2023 | 14.15 | 14.24 | 13.85 | 13.96 | 28,378 | -0.26(-1.80%) |
Aug 17, 2023 | 14.48 | 14.58 | 14.22 | 14.22 | 20,309 | -0.19(-1.30%) |
Aug 16, 2023 | 15.24 | 15.24 | 14.36 | 14.41 | 30,690 | -0.67(-4.45%) |
Aug 15, 2023 | 15.10 | 15.43 | 14.91 | 15.08 | 15,061 | -0.25(-1.61%) |
Aug 14, 2023 | 15.82 | 16.09 | 15.16 | 15.33 | 15,840 | -0.64(-4.01%) |
Aug 11, 2023 | 16.05 | 16.24 | 15.83 | 15.97 | 15,141 | -0.11(-0.67%) |
Aug 10, 2023 | 16.10 | 16.10 | 15.96 | 16.07 | 10,328 | -0.13(-0.79%) |
Aug 09, 2023 | 16.37 | 16.46 | 16.07 | 16.20 | 11,694 | -0.25(-1.50%) |
Aug 08, 2023 | 16.27 | 16.61 | 16.08 | 16.45 | 17,268 | -0.08(-0.48%) |
Aug 07, 2023 | 16.89 | 16.89 | 16.43 | 16.53 | 16,684 | -0.17(-1.00%) |
Aug 04, 2023 | 16.29 | 16.85 | 16.29 | 16.70 | 17,617 | +0.28(+1.68%) |
Aug 03, 2023 | 16.21 | 16.56 | 16.14 | 16.42 | 11,990 | +0.21(+1.28%) |
Aug 02, 2023 | 16.11 | 16.44 | 15.96 | 16.21 | 24,480 | -0.11(-0.66%) |
Aug 01, 2023 | 16.66 | 16.70 | 15.96 | 16.32 | 19,208 | -0.42(-2.51%) |
Jul 31, 2023 | 16.69 | 16.74 | 16.19 | 16.74 | 21,760 | +0.24(+1.48%) |
Jul 28, 2023 | 16.71 | 16.76 | 16.48 | 16.50 | 11,974 | -0.01(-0.06%) |
Jul 27, 2023 | 16.67 | 17.11 | 16.35 | 16.51 | 21,603 | -0.12(-0.71%) |
Jul 26, 2023 | 16.02 | 16.74 | 16.02 | 16.62 | 20,211 | +0.79(+5.01%) |
Jul 25, 2023 | 15.70 | 16.39 | 15.70 | 15.83 | 13,768 | -0.17(-1.04%) |
Jul 24, 2023 | 15.09 | 16.14 | 15.09 | 16.00 | 24,286 | +0.93(+6.14%) |
Jul 21, 2023 | 16.75 | 17.05 | 15.01 | 15.07 | 56,113 | -1.77(-10.49%) |
Jul 20, 2023 | 16.79 | 16.97 | 16.12 | 16.84 | 24,394 | -0.20(-1.15%) |
Jul 19, 2023 | 16.08 | 17.18 | 16.08 | 17.04 | 31,367 | +0.76(+4.69%) |
Jul 18, 2023 | 15.21 | 16.36 | 15.21 | 16.27 | 31,607 | +1.03(+6.74%) |
Jul 17, 2023 | 15.65 | 15.71 | 15.01 | 15.24 | 26,285 | -0.45(-2.87%) |
Jul 14, 2023 | 15.79 | 15.79 | 15.49 | 15.69 | 12,702 | +0.00(+0.00%) |
Jul 13, 2023 | 15.48 | 15.81 | 15.46 | 15.69 | 12,211 | +0.32(+2.10%) |
Jul 12, 2023 | 15.27 | 15.56 | 15.17 | 15.37 | 21,427 | +0.24(+1.62%) |
Jul 11, 2023 | 15.63 | 15.63 | 14.99 | 15.13 | 36,282 | -0.27(-1.78%) |
Jul 10, 2023 | 15.50 | 15.91 | 15.25 | 15.40 | 16,522 | +0.00(+0.00%) |
Jul 07, 2023 | 14.87 | 15.54 | 14.87 | 15.40 | 49,157 | +0.45(+3.01%) |
Jul 06, 2023 | 14.86 | 15.00 | 14.58 | 14.95 | 40,650 | -0.19(-1.23%) |
Jul 05, 2023 | 14.82 | 15.35 | 14.76 | 15.14 | 24,573 | +0.15(+0.98%) |
Jul 03, 2023 | 15.21 | 15.29 | 14.90 | 14.99 | 9,125 | -0.14(-0.91%) |
Jun 30, 2023 | 15.54 | 15.84 | 15.06 | 15.13 | 25,066 | -0.35(-2.28%) |
Jun 29, 2023 | 15.23 | 15.52 | 15.06 | 15.48 | 20,798 | +0.60(+4.01%) |
Jun 28, 2023 | 14.77 | 15.05 | 14.77 | 14.88 | 16,748 | -0.09(-0.59%) |
Jun 27, 2023 | 14.75 | 15.38 | 14.75 | 14.97 | 45,278 | +0.16(+1.06%) |
Jun 26, 2023 | 14.40 | 15.25 | 14.40 | 14.81 | 38,287 | +0.45(+3.14%) |
Jun 23, 2023 | 14.87 | 15.09 | 13.94 | 14.36 | 1,243,615 | -0.75(-4.99%) |
Jun 22, 2023 | 15.35 | 15.55 | 15.00 | 15.12 | 60,582 | -0.52(-3.32%) |
Jun 21, 2023 | 15.54 | 15.78 | 15.52 | 15.63 | 53,339 | -0.04(-0.25%) |
Jun 20, 2023 | 15.36 | 15.81 | 15.14 | 15.67 | 54,177 | +0.38(+2.50%) |
Jun 16, 2023 | 15.50 | 15.91 | 15.24 | 15.29 | 59,365 | -0.54(-3.40%) |
Jun 15, 2023 | 15.34 | 15.86 | 15.34 | 15.83 | 27,707 | +2.63(+19.95%) |
May 08, 2023 | 13.61 | 13.61 | 12.91 | 13.20 | 42,616 | +0.02(+0.15%) |
May 05, 2023 | 13.37 | 13.98 | 12.93 | 13.18 | 61,507 | +0.00(+0.00%) |
May 04, 2023 | 12.99 | 13.46 | 12.93 | 13.18 | 28,666 | +0.08(+0.60%) |
May 03, 2023 | 13.67 | 14.19 | 13.07 | 13.10 | 76,938 | -0.41(-3.02%) |
May 02, 2023 | 14.37 | 14.63 | 13.47 | 13.51 | 35,304 | -1.10(-7.51%) |
May 01, 2023 | 14.37 | 14.60 | 14.11 | 14.60 | 50,400 | +0.44(+3.08%) |
Apr 28, 2023 | 13.67 | 15.05 | 13.67 | 14.17 | 207,551 | +0.75(+5.57%) |
Apr 27, 2023 | 13.04 | 13.52 | 12.74 | 13.42 | 39,749 | +0.38(+2.90%) |
Apr 26, 2023 | 13.83 | 13.83 | 12.80 | 13.04 | 41,947 | -0.36(-2.68%) |
Apr 25, 2023 | 14.33 | 14.33 | 13.32 | 13.40 | 39,793 | -0.96(-6.69%) |
Apr 24, 2023 | 15.92 | 15.92 | 14.36 | 14.36 | 44,385 | -1.59(-9.98%) |
Apr 21, 2023 | 17.18 | 17.18 | 15.89 | 15.95 | 30,580 | -1.15(-6.70%) |
Apr 20, 2023 | 16.97 | 17.36 | 16.90 | 17.10 | 18,655 | -0.01(-0.06%) |
Apr 19, 2023 | 17.42 | 17.42 | 17.03 | 17.11 | 29,540 | -0.18(-1.07%) |
Apr 18, 2023 | 17.59 | 17.65 | 17.27 | 17.29 | 20,019 | -0.36(-2.03%) |
Apr 17, 2023 | 17.72 | 17.78 | 17.41 | 17.65 | 40,943 | -0.02(-0.11%) |
Apr 14, 2023 | 18.05 | 18.05 | 17.58 | 17.67 | 28,853 | -0.23(-1.30%) |
Apr 13, 2023 | 18.11 | 18.11 | 17.70 | 17.90 | 39,639 | -0.18(-1.02%) |
Apr 12, 2023 | 18.14 | 18.42 | 17.85 | 18.09 | 45,467 | -0.08(-0.43%) |
Apr 11, 2023 | 18.34 | 18.37 | 18.07 | 18.16 | 34,779 | -0.11(-0.58%) |
Apr 10, 2023 | 18.35 | 18.82 | 18.13 | 18.27 | 41,318 | -0.27(-1.47%) |
Apr 06, 2023 | 18.52 | 18.82 | 18.29 | 18.54 | 27,465 | -0.09(-0.47%) |
Apr 05, 2023 | 18.47 | 19.07 | 18.45 | 18.63 | 38,712 | -0.29(-1.54%) |
Apr 04, 2023 | 19.65 | 19.65 | 18.27 | 18.92 | 42,384 | -0.60(-3.08%) |