Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.48 | 16.85 | 16.09 | 16.24 | 414,162 | -0.38(-2.28%) |
Jan 30, 2024 | 16.67 | 16.82 | 16.52 | 16.61 | 212,147 | -0.15(-0.87%) |
Jan 29, 2024 | 16.51 | 16.85 | 16.40 | 16.76 | 298,377 | +0.26(+1.59%) |
Jan 26, 2024 | 16.94 | 16.94 | 16.45 | 16.50 | 231,062 | -0.20(-1.22%) |
Jan 25, 2024 | 16.47 | 16.74 | 16.30 | 16.70 | 330,209 | +0.47(+2.87%) |
Jan 24, 2024 | 17.38 | 17.65 | 16.07 | 16.24 | 535,981 | -1.69(-9.41%) |
Jan 23, 2024 | 18.39 | 18.56 | 17.90 | 17.92 | 122,908 | -0.38(-2.07%) |
Jan 22, 2024 | 17.98 | 18.30 | 17.53 | 18.30 | 143,342 | +0.57(+3.23%) |
Jan 19, 2024 | 17.66 | 17.74 | 17.35 | 17.73 | 237,269 | +0.22(+1.27%) |
Jan 18, 2024 | 17.59 | 17.68 | 17.30 | 17.51 | 273,451 | +0.00(+0.00%) |
Jan 17, 2024 | 17.38 | 17.71 | 17.23 | 17.51 | 120,839 | -0.11(-0.61%) |
Jan 16, 2024 | 17.58 | 17.89 | 17.49 | 17.61 | 212,548 | -0.23(-1.30%) |
Jan 12, 2024 | 18.19 | 18.22 | 17.62 | 17.84 | 112,301 | -0.15(-0.81%) |
Jan 11, 2024 | 18.05 | 18.11 | 17.70 | 17.99 | 372,200 | -0.23(-1.28%) |
Jan 10, 2024 | 18.06 | 18.26 | 17.95 | 18.22 | 206,905 | +0.14(+0.75%) |
Jan 09, 2024 | 18.23 | 18.27 | 17.93 | 18.09 | 209,929 | -0.42(-2.25%) |
Jan 08, 2024 | 18.36 | 18.50 | 18.16 | 18.50 | 134,497 | +0.18(+1.01%) |
Jan 05, 2024 | 18.35 | 18.67 | 18.26 | 18.32 | 293,120 | -0.14(-0.74%) |
Jan 04, 2024 | 18.23 | 18.60 | 18.17 | 18.46 | 256,888 | +0.32(+1.76%) |
Jan 03, 2024 | 18.65 | 18.70 | 18.13 | 18.14 | 229,150 | -0.63(-3.36%) |
Jan 02, 2024 | 18.64 | 19.11 | 18.45 | 18.77 | 211,423 | -0.04(-0.21%) |
Dec 29, 2023 | 19.24 | 19.24 | 18.80 | 18.80 | 79,016 | -0.51(-2.66%) |
Dec 28, 2023 | 19.32 | 19.50 | 19.22 | 19.32 | 75,622 | -0.12(-0.60%) |
Dec 27, 2023 | 19.58 | 19.69 | 19.37 | 19.43 | 122,899 | -0.07(-0.35%) |
Dec 26, 2023 | 19.22 | 19.53 | 19.17 | 19.50 | 90,247 | +0.42(+2.18%) |
Dec 22, 2023 | 19.17 | 19.31 | 19.03 | 19.09 | 140,818 | +0.13(+0.66%) |
Dec 21, 2023 | 19.07 | 19.09 | 18.73 | 18.96 | 100,175 | +0.11(+0.57%) |
Dec 20, 2023 | 19.17 | 19.62 | 18.83 | 18.85 | 275,419 | -0.32(-1.67%) |
Dec 19, 2023 | 18.78 | 19.33 | 18.69 | 19.17 | 173,408 | +0.53(+2.86%) |
Dec 18, 2023 | 18.71 | 18.92 | 18.48 | 18.64 | 168,588 | -0.07(-0.36%) |
Dec 15, 2023 | 19.01 | 19.04 | 18.59 | 18.71 | 1,125,370 | -0.13(-0.67%) |
Dec 14, 2023 | 19.31 | 19.62 | 18.79 | 18.83 | 270,186 | +0.31(+1.67%) |
Dec 13, 2023 | 17.81 | 18.61 | 17.39 | 18.52 | 433,153 | +0.78(+4.37%) |
Dec 12, 2023 | 17.84 | 17.96 | 17.63 | 17.75 | 157,174 | -0.09(-0.49%) |
Dec 11, 2023 | 17.96 | 17.98 | 17.68 | 17.84 | 145,458 | -0.05(-0.27%) |
Dec 08, 2023 | 17.84 | 18.14 | 17.81 | 17.88 | 117,943 | +0.10(+0.55%) |
Dec 07, 2023 | 17.25 | 17.79 | 17.09 | 17.79 | 150,496 | +0.58(+3.38%) |
Dec 06, 2023 | 17.34 | 17.93 | 17.21 | 17.21 | 175,043 | +0.04(+0.23%) |
Dec 05, 2023 | 17.30 | 17.41 | 17.08 | 17.17 | 87,246 | -0.16(-0.95%) |
Dec 04, 2023 | 16.97 | 17.43 | 16.69 | 17.33 | 246,436 | +0.20(+1.19%) |
Dec 01, 2023 | 15.99 | 17.18 | 15.98 | 17.13 | 161,722 | +1.00(+6.19%) |
Nov 30, 2023 | 16.20 | 16.23 | 15.93 | 16.13 | 154,848 | +0.07(+0.42%) |
Nov 29, 2023 | 15.85 | 16.20 | 15.69 | 16.06 | 208,559 | +0.38(+2.41%) |
Nov 28, 2023 | 15.73 | 15.76 | 15.39 | 15.68 | 143,028 | +0.00(+0.00%) |
Nov 27, 2023 | 15.94 | 15.94 | 15.59 | 15.68 | 145,380 | -0.32(-2.00%) |
Nov 24, 2023 | 16.03 | 16.14 | 15.90 | 16.00 | 37,961 | -0.04(-0.24%) |
Nov 22, 2023 | 16.07 | 16.10 | 15.83 | 16.04 | 147,890 | +0.16(+1.04%) |
Nov 21, 2023 | 16.23 | 16.23 | 15.83 | 15.88 | 150,273 | -0.43(-2.62%) |
Nov 20, 2023 | 16.41 | 16.41 | 16.01 | 16.30 | 157,651 | -0.05(-0.30%) |
Nov 17, 2023 | 16.41 | 16.57 | 16.33 | 16.35 | 121,461 | +0.20(+1.26%) |
Nov 16, 2023 | 16.38 | 16.43 | 16.01 | 16.15 | 57,924 | -0.30(-1.83%) |
Nov 15, 2023 | 16.63 | 16.83 | 16.31 | 16.45 | 137,896 | -0.22(-1.34%) |
Nov 14, 2023 | 15.84 | 16.83 | 15.84 | 16.67 | 168,487 | +1.52(+10.04%) |
Nov 13, 2023 | 15.06 | 15.31 | 14.97 | 15.15 | 88,073 | +0.06(+0.39%) |
Nov 10, 2023 | 15.19 | 15.24 | 14.88 | 15.09 | 125,332 | -0.02(-0.13%) |
Nov 09, 2023 | 15.43 | 15.54 | 15.01 | 15.11 | 109,286 | -0.28(-1.83%) |
Nov 08, 2023 | 15.51 | 15.51 | 15.23 | 15.39 | 344,670 | -0.13(-0.81%) |
Nov 07, 2023 | 15.78 | 15.78 | 15.47 | 15.52 | 97,774 | -0.32(-2.02%) |
Nov 06, 2023 | 15.87 | 15.94 | 15.13 | 15.84 | 128,786 | -0.02(-0.12%) |
Nov 03, 2023 | 15.34 | 16.05 | 15.34 | 15.86 | 153,218 | +0.77(+5.07%) |
Nov 02, 2023 | 14.28 | 15.11 | 14.28 | 15.09 | 205,419 | +0.98(+6.96%) |
Nov 01, 2023 | 13.98 | 14.39 | 13.88 | 14.11 | 154,740 | +0.10(+0.75%) |
Oct 31, 2023 | 14.00 | 14.07 | 13.81 | 14.00 | 153,389 | +0.04(+0.27%) |
Oct 30, 2023 | 13.77 | 14.13 | 13.46 | 13.97 | 191,208 | +0.42(+3.10%) |
Oct 27, 2023 | 13.72 | 13.80 | 13.40 | 13.55 | 405,855 | -0.14(-1.05%) |
Oct 26, 2023 | 13.36 | 13.94 | 13.36 | 13.69 | 216,161 | +0.34(+2.57%) |
Oct 25, 2023 | 13.64 | 14.19 | 13.23 | 13.35 | 294,300 | -0.56(-4.05%) |
Oct 24, 2023 | 14.28 | 14.54 | 13.86 | 13.91 | 168,060 | -0.29(-2.02%) |
Oct 23, 2023 | 14.16 | 14.53 | 14.12 | 14.20 | 185,036 | +0.04(+0.27%) |
Oct 20, 2023 | 14.83 | 14.83 | 14.15 | 14.16 | 208,946 | -0.66(-4.44%) |
Oct 19, 2023 | 14.86 | 15.14 | 14.72 | 14.82 | 177,222 | -0.01(-0.06%) |
Oct 18, 2023 | 15.22 | 15.22 | 14.82 | 14.82 | 141,500 | -0.46(-3.00%) |
Oct 17, 2023 | 15.04 | 15.54 | 15.02 | 15.28 | 352,354 | +0.22(+1.46%) |
Oct 16, 2023 | 15.09 | 15.26 | 15.02 | 15.06 | 149,746 | +0.18(+1.22%) |
Oct 13, 2023 | 15.51 | 15.58 | 14.87 | 14.88 | 116,628 | -0.46(-2.98%) |
Oct 12, 2023 | 15.55 | 15.55 | 15.25 | 15.34 | 115,943 | -0.18(-1.17%) |
Oct 11, 2023 | 15.53 | 15.77 | 15.43 | 15.52 | 126,047 | +0.04(+0.25%) |
Oct 10, 2023 | 15.49 | 15.91 | 15.40 | 15.48 | 196,133 | +0.13(+0.87%) |
Oct 09, 2023 | 15.17 | 15.52 | 15.17 | 15.35 | 123,532 | +0.10(+0.63%) |
Oct 06, 2023 | 15.22 | 15.45 | 14.85 | 15.25 | 164,072 | -0.01(-0.06%) |
Oct 05, 2023 | 15.06 | 15.32 | 14.97 | 15.26 | 288,445 | +0.23(+1.52%) |
Oct 04, 2023 | 15.13 | 15.35 | 14.85 | 15.03 | 246,955 | +0.02(+0.13%) |
Oct 03, 2023 | 15.28 | 15.48 | 15.01 | 15.02 | 174,259 | -0.33(-2.18%) |
Oct 02, 2023 | 15.47 | 15.53 | 15.25 | 15.35 | 209,928 | -0.13(-0.86%) |
Sep 29, 2023 | 15.58 | 15.67 | 15.41 | 15.48 | 198,108 | +0.05(+0.31%) |
Sep 28, 2023 | 15.45 | 15.68 | 15.35 | 15.44 | 304,647 | +0.00(+0.00%) |
Sep 27, 2023 | 15.64 | 15.73 | 15.44 | 15.44 | 145,991 | -0.10(-0.61%) |
Sep 26, 2023 | 15.54 | 15.80 | 15.45 | 15.53 | 157,928 | -0.14(-0.91%) |
Sep 25, 2023 | 15.46 | 15.69 | 15.59 | 15.67 | 71,659 | +0.20(+1.30%) |
Sep 22, 2023 | 15.70 | 15.77 | 15.45 | 15.47 | 91,011 | -0.14(-0.92%) |
Sep 21, 2023 | 15.49 | 15.88 | 15.38 | 15.62 | 161,975 | +0.04(+0.24%) |
Sep 20, 2023 | 15.93 | 16.07 | 15.58 | 15.58 | 71,547 | -0.25(-1.57%) |
Sep 19, 2023 | 15.98 | 16.07 | 15.78 | 15.83 | 88,308 | -0.10(-0.60%) |
Sep 18, 2023 | 16.10 | 16.10 | 15.87 | 15.92 | 120,918 | -0.18(-1.13%) |
Sep 15, 2023 | 16.19 | 16.26 | 15.95 | 16.10 | 468,686 | -0.16(-1.00%) |
Sep 14, 2023 | 15.98 | 16.28 | 15.76 | 16.27 | 157,867 | +0.49(+3.08%) |
Sep 13, 2023 | 16.02 | 16.18 | 15.63 | 15.78 | 135,638 | -0.23(-1.43%) |
Sep 12, 2023 | 16.05 | 16.22 | 15.92 | 16.01 | 124,235 | -0.01(-0.06%) |
Sep 11, 2023 | 16.07 | 16.23 | 16.00 | 16.02 | 105,524 | +0.02(+0.12%) |
Sep 08, 2023 | 15.88 | 16.01 | 15.54 | 16.00 | 165,661 | +0.23(+1.45%) |
Sep 07, 2023 | 16.01 | 16.17 | 15.65 | 15.77 | 237,761 | -0.30(-1.84%) |
Sep 06, 2023 | 16.48 | 16.68 | 16.06 | 16.07 | 109,698 | -0.49(-2.94%) |
Sep 05, 2023 | 17.00 | 17.00 | 16.45 | 16.55 | 141,476 | -0.57(-3.34%) |
Sep 01, 2023 | 16.69 | 17.19 | 16.69 | 17.12 | 123,355 | +0.60(+3.64%) |
Aug 31, 2023 | 16.58 | 16.69 | 16.46 | 16.52 | 113,708 | +0.03(+0.17%) |
Aug 30, 2023 | 16.79 | 16.79 | 16.48 | 16.49 | 190,073 | -0.22(-1.31%) |
Aug 29, 2023 | 16.70 | 16.93 | 16.51 | 16.71 | 116,701 | +0.02(+0.11%) |
Aug 28, 2023 | 16.48 | 16.79 | 16.48 | 16.69 | 82,377 | +0.31(+1.92%) |
Aug 25, 2023 | 16.61 | 16.69 | 16.14 | 16.38 | 68,001 | -0.17(-1.04%) |
Aug 24, 2023 | 16.45 | 16.83 | 16.34 | 16.55 | 127,157 | +0.05(+0.29%) |
Aug 23, 2023 | 16.38 | 16.66 | 16.21 | 16.50 | 90,888 | +0.21(+1.29%) |
Aug 22, 2023 | 16.76 | 17.10 | 16.28 | 16.29 | 129,375 | -0.46(-2.73%) |
Aug 21, 2023 | 17.15 | 17.24 | 16.73 | 16.75 | 117,191 | -0.30(-1.73%) |
Aug 18, 2023 | 16.88 | 17.25 | 16.88 | 17.05 | 358,639 | -0.03(-0.17%) |
Aug 17, 2023 | 17.16 | 17.29 | 16.98 | 17.08 | 90,632 | +0.04(+0.22%) |
Aug 16, 2023 | 17.16 | 17.38 | 16.98 | 17.04 | 143,683 | -0.15(-0.89%) |
Aug 15, 2023 | 17.61 | 17.61 | 17.16 | 17.19 | 219,896 | -0.60(-3.38%) |
Aug 14, 2023 | 18.12 | 18.20 | 17.75 | 17.79 | 204,020 | -0.43(-2.36%) |
Aug 11, 2023 | 18.13 | 18.24 | 18.08 | 18.22 | 106,394 | +0.09(+0.47%) |
Aug 10, 2023 | 18.29 | 18.44 | 18.00 | 18.14 | 237,037 | -0.07(-0.37%) |
Aug 09, 2023 | 18.38 | 18.38 | 18.07 | 18.20 | 189,587 | -0.21(-1.14%) |
Aug 08, 2023 | 18.30 | 18.49 | 17.84 | 18.41 | 133,158 | -0.24(-1.28%) |
Aug 07, 2023 | 18.12 | 18.71 | 18.10 | 18.65 | 172,885 | +0.47(+2.57%) |
Aug 04, 2023 | 17.84 | 18.27 | 17.76 | 18.18 | 160,720 | +0.30(+1.65%) |
Aug 03, 2023 | 17.59 | 17.94 | 17.42 | 17.89 | 139,999 | +0.21(+1.17%) |
Aug 02, 2023 | 17.48 | 17.74 | 17.38 | 17.68 | 123,544 | -0.04(-0.21%) |
Aug 01, 2023 | 17.69 | 17.87 | 17.43 | 17.72 | 172,829 | -0.17(-0.95%) |
Jul 31, 2023 | 17.92 | 18.01 | 17.54 | 17.89 | 201,988 | -0.06(-0.31%) |
Jul 28, 2023 | 17.77 | 18.13 | 17.52 | 17.94 | 156,341 | +0.39(+2.20%) |
Jul 27, 2023 | 17.54 | 18.03 | 17.48 | 17.56 | 220,624 | +0.14(+0.81%) |
Jul 26, 2023 | 16.99 | 17.75 | 16.90 | 17.42 | 328,052 | +0.68(+4.05%) |
Jul 25, 2023 | 16.74 | 17.03 | 16.70 | 16.74 | 229,123 | +0.03(+0.17%) |
Jul 24, 2023 | 16.09 | 16.76 | 16.09 | 16.71 | 137,994 | +0.65(+4.04%) |
Jul 21, 2023 | 16.37 | 16.37 | 16.04 | 16.06 | 147,761 | -0.14(-0.87%) |
Jul 20, 2023 | 16.29 | 16.30 | 15.98 | 16.20 | 157,908 | -0.08(-0.46%) |
Jul 19, 2023 | 16.12 | 16.39 | 15.98 | 16.28 | 189,777 | +0.29(+1.83%) |
Jul 18, 2023 | 15.56 | 16.07 | 15.52 | 15.99 | 216,999 | +0.43(+2.78%) |
Jul 17, 2023 | 15.28 | 15.72 | 15.26 | 15.55 | 87,486 | +0.24(+1.60%) |
Jul 14, 2023 | 15.69 | 15.69 | 15.24 | 15.31 | 171,929 | -0.24(-1.57%) |
Jul 13, 2023 | 15.37 | 15.61 | 15.27 | 15.55 | 214,740 | +0.24(+1.60%) |
Jul 12, 2023 | 15.10 | 15.39 | 15.04 | 15.31 | 206,495 | +0.53(+3.57%) |
Jul 11, 2023 | 14.74 | 14.98 | 14.30 | 14.78 | 140,360 | +0.08(+0.51%) |
Jul 10, 2023 | 14.43 | 14.99 | 14.43 | 14.71 | 293,892 | +0.28(+1.96%) |
Jul 07, 2023 | 14.09 | 14.66 | 14.07 | 14.42 | 635,252 | +0.35(+2.47%) |
Jul 06, 2023 | 14.12 | 14.21 | 13.84 | 14.07 | 189,145 | -0.24(-1.65%) |
Jul 05, 2023 | 14.29 | 14.56 | 14.08 | 14.31 | 190,277 | -0.09(-0.65%) |
Jul 03, 2023 | 14.12 | 14.47 | 14.12 | 14.40 | 149,411 | +0.35(+2.48%) |
Jun 30, 2023 | 14.51 | 14.77 | 14.05 | 14.06 | 202,545 | -0.33(-2.29%) |
Jun 29, 2023 | 14.37 | 14.62 | 14.37 | 14.39 | 139,034 | +0.14(+0.99%) |
Jun 28, 2023 | 14.40 | 14.60 | 14.14 | 14.24 | 211,602 | -0.22(-1.50%) |
Jun 27, 2023 | 14.33 | 14.65 | 14.12 | 14.46 | 276,284 | +0.21(+1.45%) |
Jun 26, 2023 | 14.39 | 14.71 | 14.24 | 14.25 | 272,257 | -0.07(-0.46%) |
Jun 23, 2023 | 14.34 | 14.58 | 14.19 | 14.32 | 288,640 | -0.16(-1.11%) |
Jun 22, 2023 | 14.68 | 14.80 | 14.22 | 14.48 | 290,766 | -0.31(-2.10%) |
Jun 21, 2023 | 14.98 | 14.98 | 14.78 | 14.79 | 299,083 | -0.20(-1.32%) |
Jun 20, 2023 | 15.24 | 15.27 | 14.88 | 14.99 | 151,248 | -0.25(-1.67%) |
Jun 16, 2023 | 15.59 | 15.59 | 14.95 | 15.24 | 554,969 | -0.25(-1.64%) |
Jun 15, 2023 | 15.05 | 15.52 | 15.03 | 15.50 | 174,815 | +2.19(+16.49%) |
May 08, 2023 | 13.93 | 14.12 | 13.29 | 13.30 | 246,513 | -0.35(-2.55%) |
May 05, 2023 | 13.30 | 13.73 | 13.26 | 13.65 | 277,082 | +0.65(+5.00%) |
May 04, 2023 | 13.23 | 13.43 | 12.34 | 13.00 | 264,185 | -0.46(-3.43%) |
May 03, 2023 | 13.86 | 14.18 | 13.41 | 13.46 | 263,416 | -0.35(-2.54%) |
May 02, 2023 | 14.49 | 14.63 | 13.79 | 13.81 | 282,059 | -0.67(-4.60%) |
May 01, 2023 | 14.45 | 14.88 | 14.42 | 14.48 | 232,887 | -0.46(-3.09%) |
Apr 28, 2023 | 15.04 | 15.44 | 14.91 | 14.94 | 206,189 | -0.12(-0.80%) |
Apr 27, 2023 | 15.04 | 15.46 | 14.83 | 15.06 | 178,825 | +0.18(+1.24%) |
Apr 26, 2023 | 15.72 | 16.00 | 14.61 | 14.88 | 235,188 | -1.05(-6.62%) |
Apr 25, 2023 | 16.39 | 17.06 | 15.90 | 15.93 | 175,806 | -0.61(-3.69%) |
Apr 24, 2023 | 16.63 | 16.90 | 16.51 | 16.54 | 194,279 | -0.21(-1.27%) |
Apr 21, 2023 | 16.74 | 16.78 | 16.51 | 16.76 | 164,740 | +0.04(+0.22%) |
Apr 20, 2023 | 16.77 | 16.89 | 16.56 | 16.72 | 112,474 | -0.18(-1.09%) |
Apr 19, 2023 | 16.57 | 17.06 | 16.39 | 16.90 | 142,138 | +0.43(+2.58%) |
Apr 18, 2023 | 16.92 | 16.92 | 16.37 | 16.48 | 99,722 | -0.34(-2.03%) |
Apr 17, 2023 | 16.42 | 16.82 | 16.28 | 16.82 | 271,116 | +0.37(+2.25%) |
Apr 14, 2023 | 17.00 | 17.01 | 16.35 | 16.45 | 114,361 | -0.34(-2.04%) |
Apr 13, 2023 | 16.58 | 16.89 | 16.50 | 16.79 | 101,017 | +0.28(+1.68%) |
Apr 12, 2023 | 16.83 | 16.95 | 16.46 | 16.52 | 94,345 | -0.21(-1.27%) |
Apr 11, 2023 | 16.91 | 16.97 | 16.65 | 16.73 | 103,997 | -0.18(-1.04%) |
Apr 10, 2023 | 16.84 | 17.21 | 16.84 | 16.90 | 204,090 | -0.03(-0.16%) |
Apr 06, 2023 | 16.59 | 16.96 | 16.59 | 16.93 | 136,100 | +0.31(+1.89%) |
Apr 05, 2023 | 16.52 | 16.71 | 16.36 | 16.62 | 168,927 | -0.02(-0.11%) |
Apr 04, 2023 | 17.05 | 17.10 | 16.44 | 16.64 | 152,135 | -0.41(-2.39%) |
Apr 03, 2023 | 17.16 | 17.25 | 16.86 | 17.04 | 155,022 | -0.13(-0.75%) |
Mar 31, 2023 | 17.02 | 17.20 | 16.87 | 17.17 | 188,918 | +0.21(+1.25%) |
Mar 30, 2023 | 17.62 | 17.75 | 16.87 | 16.96 | 218,458 | -0.50(-2.86%) |
Mar 29, 2023 | 17.67 | 17.74 | 17.31 | 17.46 | 169,025 | -0.08(-0.47%) |
Mar 28, 2023 | 17.75 | 17.93 | 17.42 | 17.54 | 350,621 | -0.22(-1.25%) |
Mar 27, 2023 | 17.62 | 18.08 | 17.62 | 17.76 | 248,426 | +0.45(+2.62%) |
Mar 24, 2023 | 16.83 | 17.43 | 16.77 | 17.31 | 454,172 | +0.23(+1.35%) |
Mar 23, 2023 | 18.05 | 18.24 | 17.04 | 17.08 | 204,865 | -0.62(-3.50%) |
Mar 22, 2023 | 18.56 | 18.59 | 17.68 | 17.70 | 238,161 | -0.84(-4.54%) |
Mar 21, 2023 | 18.60 | 19.33 | 18.29 | 18.54 | 471,019 | +0.68(+3.83%) |
Mar 20, 2023 | 18.03 | 18.65 | 17.81 | 17.86 | 346,422 | +0.04(+0.21%) |
Mar 17, 2023 | 18.88 | 19.29 | 17.76 | 17.82 | 1,589,719 | -1.35(-7.04%) |
Mar 16, 2023 | 17.79 | 19.51 | 17.62 | 19.17 | 327,375 | +0.93(+5.12%) |
Mar 15, 2023 | 17.57 | 18.50 | 17.52 | 18.24 | 487,004 | -0.14(-0.75%) |
Mar 14, 2023 | 19.48 | 21.33 | 18.24 | 18.37 | 638,986 | -0.15(-0.80%) |
Mar 13, 2023 | 18.86 | 19.58 | 17.91 | 18.52 | 625,506 | -1.31(-6.62%) |
Mar 10, 2023 | 19.63 | 20.14 | 19.00 | 19.83 | 266,347 | -0.18(-0.88%) |
Mar 09, 2023 | 21.05 | 21.09 | 19.93 | 20.01 | 219,270 | -1.22(-5.75%) |
Mar 08, 2023 | 21.18 | 21.33 | 20.87 | 21.23 | 174,371 | +0.15(+0.70%) |
Mar 07, 2023 | 21.33 | 21.33 | 20.98 | 21.08 | 160,186 | -0.30(-1.38%) |
Mar 06, 2023 | 21.68 | 21.68 | 21.17 | 21.38 | 183,033 | -0.30(-1.37%) |
Mar 03, 2023 | 21.56 | 21.75 | 21.36 | 21.67 | 109,484 | +0.20(+0.95%) |
Mar 02, 2023 | 21.62 | 21.62 | 21.24 | 21.47 | 134,543 | -0.32(-1.49%) |
Mar 01, 2023 | 21.78 | 21.92 | 21.67 | 21.80 | 143,177 | -0.05(-0.21%) |
Feb 28, 2023 | 22.00 | 22.11 | 21.80 | 21.84 | 184,999 | -0.11(-0.51%) |
Feb 27, 2023 | 22.31 | 22.34 | 21.88 | 21.95 | 105,393 | -0.21(-0.96%) |
Feb 24, 2023 | 22.19 | 22.31 | 21.98 | 22.16 | 103,165 | -0.21(-0.95%) |
Feb 23, 2023 | 22.18 | 22.46 | 22.14 | 22.38 | 218,184 | +0.33(+1.51%) |
Feb 22, 2023 | 22.23 | 22.31 | 21.90 | 22.04 | 210,725 | -0.08(-0.38%) |
Feb 21, 2023 | 21.89 | 22.16 | 21.80 | 22.13 | 285,061 | +0.05(+0.21%) |
Feb 17, 2023 | 21.96 | 22.32 | 21.69 | 22.08 | 537,701 | +0.25(+1.14%) |
Feb 16, 2023 | 21.92 | 22.09 | 21.79 | 21.83 | 173,832 | -0.30(-1.34%) |
Feb 15, 2023 | 21.75 | 22.25 | 21.72 | 22.13 | 101,096 | +0.20(+0.93%) |
Feb 14, 2023 | 22.15 | 22.20 | 21.81 | 21.92 | 190,955 | -0.27(-1.21%) |
Feb 13, 2023 | 21.83 | 22.24 | 21.83 | 22.19 | 136,964 | +0.33(+1.52%) |
Feb 10, 2023 | 21.81 | 22.02 | 21.56 | 21.86 | 245,238 | +0.16(+0.72%) |
Feb 09, 2023 | 22.05 | 22.14 | 21.68 | 21.70 | 196,575 | -0.17(-0.76%) |
Feb 08, 2023 | 21.97 | 22.11 | 21.86 | 21.87 | 158,342 | -0.27(-1.21%) |
Feb 07, 2023 | 21.80 | 22.27 | 21.68 | 22.14 | 284,798 | +0.21(+0.97%) |
Feb 06, 2023 | 22.21 | 22.30 | 21.77 | 21.92 | 122,814 | -0.38(-1.70%) |
Feb 03, 2023 | 21.95 | 22.34 | 21.72 | 22.30 | 158,226 | +0.24(+1.09%) |
Feb 02, 2023 | 21.71 | 22.14 | 21.71 | 22.06 | 131,862 | +0.38(+1.73%) |