Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.010 | 6.030 | 5.910 | 5.920 | 626,725 | -0.13(-2.15%) |
Jan 30, 2024 | 6.060 | 6.070 | 6.020 | 6.050 | 691,441 | -0.09(-1.47%) |
Jan 29, 2024 | 6.100 | 6.140 | 6.050 | 6.140 | 1,334,202 | +0.06(+0.99%) |
Jan 26, 2024 | 6.120 | 6.150 | 6.080 | 6.080 | 774,516 | +0.02(+0.33%) |
Jan 25, 2024 | 6.150 | 6.160 | 6.030 | 6.060 | 683,813 | +0.04(+0.66%) |
Jan 24, 2024 | 6.150 | 6.160 | 6.020 | 6.020 | 1,412,618 | +0.17(+2.91%) |
Jan 23, 2024 | 5.840 | 5.900 | 5.800 | 5.850 | 4,434,499 | +0.24(+4.28%) |
Jan 22, 2024 | 5.640 | 5.660 | 5.600 | 5.610 | 620,841 | -0.11(-1.92%) |
Jan 19, 2024 | 5.710 | 5.740 | 5.650 | 5.720 | 786,935 | -0.02(-0.35%) |
Jan 18, 2024 | 5.690 | 5.740 | 5.690 | 5.740 | 1,361,590 | +0.11(+1.95%) |
Jan 17, 2024 | 5.590 | 5.660 | 5.580 | 5.630 | 1,387,796 | -0.12(-2.09%) |
Jan 16, 2024 | 5.750 | 5.800 | 5.720 | 5.750 | 1,138,349 | -0.21(-3.52%) |
Jan 12, 2024 | 5.910 | 5.990 | 5.910 | 5.960 | 1,738,964 | +0.07(+1.19%) |
Jan 11, 2024 | 5.900 | 5.990 | 5.860 | 5.890 | 1,870,086 | +0.05(+0.86%) |
Jan 10, 2024 | 5.820 | 5.880 | 5.760 | 5.840 | 2,761,335 | -0.06(-1.02%) |
Jan 09, 2024 | 5.850 | 5.930 | 5.820 | 5.900 | 1,802,251 | -0.09(-1.50%) |
Jan 08, 2024 | 5.880 | 6.030 | 5.850 | 5.990 | 1,615,067 | -0.02(-0.33%) |
Jan 05, 2024 | 5.970 | 6.040 | 5.943 | 6.010 | 1,634,049 | -0.01(-0.17%) |
Jan 04, 2024 | 6.020 | 6.070 | 6.010 | 6.020 | 5,106,214 | +0.09(+1.52%) |
Jan 03, 2024 | 5.950 | 5.990 | 5.860 | 5.930 | 1,733,445 | +0.03(+0.51%) |
Jan 02, 2024 | 5.880 | 5.930 | 5.830 | 5.900 | 3,194,158 | -0.05(-0.84%) |
Dec 29, 2023 | 5.950 | 6.007 | 5.930 | 5.950 | 1,937,870 | +0.06(+1.02%) |
Dec 28, 2023 | 5.865 | 5.915 | 5.860 | 5.890 | 2,219,388 | +0.07(+1.20%) |
Dec 27, 2023 | 5.850 | 5.865 | 5.770 | 5.820 | 9,868,102 | -0.06(-1.02%) |
Dec 26, 2023 | 5.725 | 5.940 | 5.700 | 5.880 | 961,154 | +0.14(+2.44%) |
Dec 22, 2023 | 5.510 | 5.740 | 5.470 | 5.740 | 4,163,159 | -0.74(-11.42%) |
Dec 21, 2023 | 6.490 | 6.510 | 6.410 | 6.480 | 644,056 | +0.14(+2.21%) |
Dec 20, 2023 | 6.450 | 6.530 | 6.320 | 6.340 | 620,258 | -0.23(-3.50%) |
Dec 19, 2023 | 6.460 | 6.580 | 6.460 | 6.570 | 424,654 | +0.23(+3.63%) |
Dec 18, 2023 | 6.320 | 6.360 | 6.290 | 6.340 | 651,037 | -0.21(-3.21%) |
Dec 15, 2023 | 6.600 | 6.640 | 6.530 | 6.550 | 545,130 | -0.02(-0.30%) |
Dec 14, 2023 | 6.580 | 6.600 | 6.510 | 6.570 | 486,658 | +0.05(+0.77%) |
Dec 13, 2023 | 6.450 | 6.520 | 6.360 | 6.520 | 850,635 | +0.08(+1.24%) |
Dec 12, 2023 | 6.420 | 6.470 | 6.410 | 6.440 | 681,928 | -0.04(-0.62%) |
Dec 11, 2023 | 6.400 | 6.490 | 6.400 | 6.480 | 804,478 | +0.03(+0.47%) |
Dec 08, 2023 | 6.430 | 6.470 | 6.418 | 6.450 | 1,271,658 | -0.04(-0.62%) |
Dec 07, 2023 | 6.430 | 6.500 | 6.400 | 6.490 | 254,791 | +0.08(+1.25%) |
Dec 06, 2023 | 6.509 | 6.520 | 6.410 | 6.410 | 339,223 | -0.01(-0.16%) |
Dec 05, 2023 | 6.450 | 6.470 | 6.410 | 6.420 | 532,906 | -0.15(-2.28%) |
Dec 04, 2023 | 6.610 | 6.630 | 6.540 | 6.570 | 759,182 | +0.00(+0.00%) |
Dec 01, 2023 | 6.540 | 6.580 | 6.480 | 6.570 | 379,762 | +0.00(+0.00%) |
Nov 30, 2023 | 6.640 | 6.660 | 6.570 | 6.570 | 847,866 | +0.02(+0.31%) |
Nov 29, 2023 | 6.590 | 6.620 | 6.550 | 6.550 | 255,405 | -0.08(-1.21%) |
Nov 28, 2023 | 6.570 | 6.640 | 6.530 | 6.630 | 316,185 | +0.00(+0.00%) |
Nov 27, 2023 | 6.610 | 6.640 | 6.560 | 6.630 | 1,350,032 | -0.01(-0.15%) |
Nov 24, 2023 | 6.530 | 6.640 | 6.530 | 6.640 | 257,587 | +0.11(+1.68%) |
Nov 22, 2023 | 6.530 | 6.570 | 6.490 | 6.530 | 348,141 | -0.01(-0.15%) |
Nov 21, 2023 | 6.540 | 6.570 | 6.510 | 6.540 | 322,324 | -0.16(-2.39%) |
Nov 20, 2023 | 6.590 | 6.700 | 6.589 | 6.700 | 426,736 | +0.14(+2.13%) |
Nov 17, 2023 | 6.560 | 6.590 | 6.520 | 6.560 | 542,184 | +0.05(+0.77%) |
Nov 16, 2023 | 6.540 | 6.570 | 6.470 | 6.510 | 845,962 | -0.21(-3.12%) |
Nov 15, 2023 | 6.780 | 6.800 | 6.720 | 6.720 | 860,325 | +0.31(+4.84%) |
Nov 14, 2023 | 6.410 | 6.440 | 6.340 | 6.410 | 631,562 | +0.28(+4.57%) |
Nov 13, 2023 | 6.150 | 6.190 | 6.080 | 6.130 | 614,225 | +0.05(+0.82%) |
Nov 10, 2023 | 6.000 | 6.080 | 5.970 | 6.080 | 266,734 | -0.01(-0.16%) |
Nov 09, 2023 | 6.160 | 6.190 | 6.070 | 6.090 | 574,293 | +0.00(+0.00%) |
Nov 08, 2023 | 6.130 | 6.135 | 6.050 | 6.090 | 379,691 | +0.05(+0.77%) |
Nov 07, 2023 | 6.040 | 6.070 | 6.000 | 6.043 | 786,680 | -0.03(-0.44%) |
Nov 06, 2023 | 6.120 | 6.200 | 6.060 | 6.070 | 529,620 | +0.01(+0.17%) |
Nov 03, 2023 | 5.990 | 6.060 | 5.990 | 6.060 | 668,476 | +0.35(+6.13%) |
Nov 02, 2023 | 5.730 | 5.770 | 5.670 | 5.710 | 737,406 | +0.08(+1.42%) |
Nov 01, 2023 | 5.530 | 5.630 | 5.530 | 5.630 | 737,918 | +0.09(+1.62%) |
Oct 31, 2023 | 5.600 | 5.600 | 5.520 | 5.540 | 1,866,511 | -0.06(-1.07%) |
Oct 30, 2023 | 5.530 | 14.75 | 5.520 | 5.600 | 911,907 | +0.15(+2.75%) |
Oct 27, 2023 | 5.550 | 5.580 | 5.440 | 5.450 | 952,023 | +0.04(+0.74%) |
Oct 26, 2023 | 5.490 | 5.500 | 5.390 | 5.410 | 1,013,185 | -0.06(-1.10%) |
Oct 25, 2023 | 5.510 | 5.550 | 5.460 | 5.470 | 1,158,058 | -0.09(-1.62%) |
Oct 24, 2023 | 5.539 | 5.610 | 5.520 | 5.560 | 793,099 | +0.08(+1.46%) |
Oct 23, 2023 | 5.400 | 5.530 | 5.400 | 5.480 | 696,651 | +0.03(+0.55%) |
Oct 20, 2023 | 5.500 | 5.540 | 5.450 | 5.450 | 589,104 | -0.10(-1.80%) |
Oct 19, 2023 | 5.550 | 5.600 | 5.510 | 5.550 | 813,978 | -0.12(-2.12%) |
Oct 18, 2023 | 5.720 | 5.750 | 5.650 | 5.670 | 724,587 | -0.15(-2.58%) |
Oct 17, 2023 | 5.720 | 5.860 | 5.720 | 5.820 | 482,082 | -0.03(-0.51%) |
Oct 16, 2023 | 5.820 | 5.890 | 5.800 | 5.850 | 570,989 | +0.11(+1.92%) |
Oct 13, 2023 | 5.850 | 5.850 | 5.720 | 5.740 | 524,409 | -0.12(-2.05%) |
Oct 12, 2023 | 5.980 | 5.990 | 5.854 | 5.860 | 1,172,974 | -0.20(-3.30%) |
Oct 11, 2023 | 6.130 | 6.130 | 6.020 | 6.060 | 379,622 | +0.12(+2.02%) |
Oct 10, 2023 | 5.900 | 6.010 | 5.880 | 5.940 | 830,458 | +0.15(+2.59%) |
Oct 09, 2023 | 5.740 | 5.800 | 5.720 | 5.790 | 738,947 | -0.03(-0.46%) |
Oct 06, 2023 | 5.720 | 5.870 | 5.705 | 5.816 | 712,108 | +0.15(+2.58%) |
Oct 05, 2023 | 5.670 | 5.700 | 5.630 | 5.670 | 732,601 | -0.02(-0.35%) |
Oct 04, 2023 | 5.690 | 5.710 | 5.640 | 5.690 | 747,783 | +0.03(+0.53%) |
Oct 03, 2023 | 5.730 | 5.730 | 5.620 | 5.660 | 568,617 | -0.11(-1.91%) |
Oct 02, 2023 | 5.830 | 5.860 | 5.770 | 5.770 | 614,368 | -0.07(-1.20%) |
Sep 29, 2023 | 5.930 | 5.960 | 5.830 | 5.840 | 856,582 | +0.03(+0.52%) |
Sep 28, 2023 | 5.780 | 5.840 | 5.740 | 5.810 | 606,247 | +0.01(+0.17%) |
Sep 27, 2023 | 5.750 | 5.840 | 5.730 | 5.800 | 1,693,150 | +0.00(+0.00%) |
Sep 26, 2023 | 5.770 | 5.840 | 5.760 | 5.800 | 810,074 | -6.94(-54.47%) |
Sep 25, 2023 | 12.56 | 12.79 | 12.74 | 12.74 | 329,957 | -0.44(-3.34%) |
Sep 22, 2023 | 13.11 | 13.29 | 13.11 | 13.18 | 350,749 | +0.59(+4.69%) |
Sep 21, 2023 | 12.86 | 12.86 | 12.56 | 12.59 | 250,814 | -0.62(-4.69%) |
Sep 20, 2023 | 13.43 | 13.52 | 13.21 | 13.21 | 446,801 | -0.21(-1.56%) |
Sep 19, 2023 | 13.45 | 13.58 | 13.30 | 13.42 | 453,960 | +0.03(+0.22%) |
Sep 18, 2023 | 13.41 | 13.45 | 13.29 | 13.39 | 299,275 | -0.30(-2.19%) |
Sep 15, 2023 | 13.80 | 13.97 | 13.58 | 13.69 | 239,762 | -0.02(-0.15%) |
Sep 14, 2023 | 14.29 | 14.29 | 13.69 | 13.71 | 129,818 | +0.05(+0.37%) |
Sep 13, 2023 | 13.68 | 13.81 | 13.64 | 13.66 | 356,202 | -0.19(-1.37%) |
Sep 12, 2023 | 13.82 | 13.94 | 13.82 | 13.85 | 246,081 | +0.01(+0.07%) |
Sep 11, 2023 | 13.89 | 13.90 | 13.73 | 13.84 | 507,051 | +0.41(+3.05%) |
Sep 08, 2023 | 13.51 | 13.56 | 13.42 | 13.43 | 542,968 | -0.03(-0.22%) |
Sep 07, 2023 | 13.66 | 13.66 | 13.46 | 13.46 | 178,598 | -0.44(-3.17%) |
Sep 06, 2023 | 13.96 | 14.11 | 13.82 | 13.90 | 253,932 | -0.02(-0.14%) |
Sep 05, 2023 | 13.88 | 13.95 | 13.84 | 13.92 | 210,907 | +0.01(+0.04%) |
Sep 01, 2023 | 13.94 | 14.07 | 13.88 | 13.91 | 73,172 | +0.13(+0.98%) |
Aug 31, 2023 | 13.89 | 13.91 | 13.74 | 13.78 | 171,935 | +0.00(+0.00%) |
Aug 30, 2023 | 13.75 | 13.84 | 13.70 | 13.78 | 128,697 | -0.32(-2.27%) |
Aug 29, 2023 | 13.88 | 14.10 | 13.85 | 14.10 | 142,800 | +0.26(+1.88%) |
Aug 28, 2023 | 13.66 | 13.85 | 13.65 | 13.84 | 222,675 | +0.27(+1.99%) |
Aug 25, 2023 | 13.64 | 13.67 | 13.36 | 13.57 | 180,768 | +0.06(+0.44%) |
Aug 24, 2023 | 13.66 | 13.70 | 13.51 | 13.51 | 308,201 | -0.28(-2.03%) |
Aug 23, 2023 | 13.61 | 13.83 | 13.60 | 13.79 | 147,827 | +0.12(+0.88%) |
Aug 22, 2023 | 13.83 | 13.85 | 13.63 | 13.67 | 247,537 | -0.10(-0.73%) |
Aug 21, 2023 | 13.72 | 13.79 | 13.69 | 13.77 | 188,069 | -0.08(-0.58%) |
Aug 18, 2023 | 13.78 | 13.92 | 13.75 | 13.85 | 157,411 | -0.19(-1.35%) |
Aug 17, 2023 | 14.18 | 14.18 | 13.97 | 14.04 | 299,782 | +0.27(+1.96%) |
Aug 16, 2023 | 13.85 | 13.92 | 13.77 | 13.77 | 239,734 | -0.36(-2.55%) |
Aug 15, 2023 | 14.28 | 14.31 | 14.12 | 14.13 | 231,462 | -0.07(-0.49%) |
Aug 14, 2023 | 14.04 | 14.26 | 14.00 | 14.20 | 242,615 | -0.09(-0.63%) |
Aug 11, 2023 | 14.30 | 14.42 | 14.24 | 14.29 | 91,105 | -0.46(-3.12%) |
Aug 10, 2023 | 14.89 | 15.11 | 14.73 | 14.75 | 158,907 | +0.18(+1.24%) |
Aug 09, 2023 | 14.59 | 14.68 | 14.51 | 14.57 | 186,272 | +0.01(+0.07%) |
Aug 08, 2023 | 14.43 | 14.56 | 14.34 | 14.56 | 237,219 | -0.24(-1.62%) |
Aug 07, 2023 | 14.87 | 14.87 | 14.75 | 14.80 | 226,933 | -0.20(-1.33%) |
Aug 04, 2023 | 15.12 | 15.21 | 15.00 | 15.00 | 173,633 | -0.23(-1.51%) |
Aug 03, 2023 | 15.05 | 15.30 | 15.05 | 15.23 | 153,829 | +0.24(+1.60%) |
Aug 02, 2023 | 15.29 | 15.32 | 14.93 | 14.99 | 140,912 | -0.67(-4.28%) |
Aug 01, 2023 | 15.75 | 15.79 | 15.63 | 15.66 | 167,801 | -0.20(-1.26%) |
Jul 31, 2023 | 15.84 | 16.05 | 15.81 | 15.86 | 263,621 | -0.13(-0.81%) |
Jul 28, 2023 | 15.86 | 16.05 | 15.83 | 15.99 | 284,199 | +0.86(+5.68%) |
Jul 27, 2023 | 15.30 | 15.44 | 15.09 | 15.13 | 140,386 | -0.07(-0.46%) |
Jul 26, 2023 | 14.92 | 15.26 | 14.92 | 15.20 | 87,924 | +0.01(+0.07%) |
Jul 25, 2023 | 15.23 | 15.38 | 15.15 | 15.19 | 208,427 | +0.21(+1.40%) |
Jul 24, 2023 | 14.79 | 15.12 | 14.74 | 14.98 | 123,573 | +0.13(+0.88%) |
Jul 21, 2023 | 14.89 | 14.94 | 14.76 | 14.85 | 112,328 | -0.14(-0.93%) |
Jul 20, 2023 | 14.98 | 15.04 | 14.82 | 14.99 | 397,887 | -0.24(-1.58%) |
Jul 19, 2023 | 15.15 | 15.28 | 15.14 | 15.23 | 224,778 | +0.17(+1.13%) |
Jul 18, 2023 | 15.08 | 15.17 | 14.96 | 15.06 | 469,423 | -0.40(-2.59%) |
Jul 17, 2023 | 15.39 | 15.46 | 15.22 | 15.46 | 206,893 | -0.05(-0.32%) |
Jul 14, 2023 | 15.65 | 15.67 | 15.48 | 15.51 | 149,605 | -0.12(-0.77%) |
Jul 13, 2023 | 15.44 | 15.63 | 15.44 | 15.63 | 113,771 | +0.59(+3.92%) |
Jul 12, 2023 | 14.88 | 15.08 | 14.85 | 15.04 | 237,411 | +0.74(+5.17%) |
Jul 11, 2023 | 14.28 | 14.35 | 14.21 | 14.30 | 280,025 | +0.15(+1.06%) |
Jul 10, 2023 | 13.98 | 14.16 | 13.97 | 14.15 | 172,724 | -0.02(-0.14%) |
Jul 07, 2023 | 13.86 | 14.25 | 13.86 | 14.17 | 234,569 | +0.42(+3.05%) |
Jul 06, 2023 | 13.88 | 13.92 | 13.67 | 13.75 | 192,430 | -0.62(-4.31%) |
Jul 05, 2023 | 14.37 | 14.47 | 14.33 | 14.37 | 279,713 | -0.34(-2.31%) |
Jul 03, 2023 | 14.63 | 14.79 | 14.63 | 14.71 | 128,987 | +0.01(+0.07%) |
Jun 30, 2023 | 14.45 | 14.70 | 14.42 | 14.70 | 444,132 | +0.38(+2.65%) |
Jun 29, 2023 | 14.30 | 14.42 | 14.28 | 14.32 | 604,332 | -0.33(-2.25%) |
Jun 28, 2023 | 14.77 | 14.77 | 14.63 | 14.65 | 417,224 | -0.20(-1.35%) |
Jun 27, 2023 | 14.65 | 14.86 | 14.59 | 14.85 | 837,507 | +1.07(+7.76%) |
Jun 26, 2023 | 13.76 | 13.93 | 13.71 | 13.78 | 436,173 | +0.17(+1.25%) |
Jun 23, 2023 | 13.67 | 13.75 | 13.60 | 13.61 | 1,079,515 | -0.40(-2.86%) |
Jun 22, 2023 | 14.00 | 14.12 | 13.96 | 14.01 | 847,228 | -0.24(-1.68%) |
Jun 21, 2023 | 14.24 | 14.30 | 14.16 | 14.25 | 265,685 | -0.13(-0.90%) |
Jun 20, 2023 | 14.63 | 14.74 | 14.34 | 14.38 | 174,407 | -0.75(-4.96%) |
Jun 16, 2023 | 15.17 | 15.21 | 15.03 | 15.13 | 103,755 | -0.04(-0.26%) |
Jun 15, 2023 | 14.93 | 15.18 | 14.75 | 15.17 | 156,669 | +0.42(+2.85%) |
Jun 14, 2023 | 14.51 | 14.79 | 14.51 | 14.75 | 185,822 | +0.10(+0.68%) |
Jun 13, 2023 | 14.66 | 14.77 | 14.61 | 14.65 | 287,121 | +0.19(+1.31%) |
Jun 12, 2023 | 14.42 | 14.50 | 14.40 | 14.46 | 162,364 | +0.18(+1.26%) |
Jun 09, 2023 | 14.21 | 14.39 | 14.17 | 14.28 | 165,284 | -0.06(-0.42%) |
Jun 08, 2023 | 14.11 | 14.39 | 14.11 | 14.34 | 367,595 | +0.36(+2.58%) |
Jun 07, 2023 | 14.17 | 14.26 | 13.97 | 13.98 | 223,623 | -0.18(-1.27%) |
Jun 06, 2023 | 13.90 | 14.20 | 13.83 | 14.16 | 371,306 | +0.04(+0.28%) |
Jun 05, 2023 | 14.05 | 14.16 | 14.03 | 14.12 | 367,237 | -0.04(-0.28%) |
Jun 02, 2023 | 14.26 | 14.33 | 14.15 | 14.16 | 891,217 | +0.44(+3.21%) |
Jun 01, 2023 | 13.32 | 13.73 | 13.32 | 13.72 | 758,946 | +0.46(+3.47%) |
May 31, 2023 | 13.31 | 13.31 | 13.09 | 13.26 | 590,688 | -0.26(-1.92%) |
May 30, 2023 | 13.71 | 13.75 | 13.50 | 13.52 | 673,453 | -0.35(-2.52%) |
May 26, 2023 | 13.65 | 13.94 | 13.65 | 13.87 | 747,229 | +0.27(+1.99%) |
May 25, 2023 | 13.81 | 13.81 | 13.60 | 13.60 | 1,028,814 | -0.47(-3.34%) |
May 24, 2023 | 14.05 | 14.18 | 14.05 | 14.07 | 928,928 | -0.26(-1.81%) |
May 23, 2023 | 14.35 | 14.48 | 14.31 | 14.33 | 495,050 | -0.38(-2.58%) |
May 22, 2023 | 14.76 | 14.89 | 14.71 | 14.71 | 351,587 | +0.06(+0.41%) |
May 19, 2023 | 14.58 | 14.74 | 14.52 | 14.65 | 841,928 | +0.01(+0.07%) |
May 18, 2023 | 14.70 | 14.70 | 14.53 | 14.64 | 2,199,071 | -0.41(-2.72%) |
May 17, 2023 | 15.00 | 15.14 | 14.92 | 15.05 | 2,541,628 | +0.33(+2.24%) |
May 16, 2023 | 14.72 | 14.81 | 14.68 | 14.72 | 965,210 | -0.10(-0.67%) |
May 15, 2023 | 14.58 | 14.84 | 14.58 | 14.82 | 531,932 | +0.74(+5.26%) |
May 12, 2023 | 14.20 | 14.23 | 13.99 | 14.08 | 533,251 | -0.34(-2.36%) |
May 11, 2023 | 14.23 | 14.45 | 14.15 | 14.42 | 565,274 | +0.27(+1.91%) |
May 10, 2023 | 14.21 | 14.25 | 14.07 | 14.15 | 632,676 | +0.18(+1.29%) |
May 09, 2023 | 14.01 | 14.05 | 13.91 | 13.97 | 811,466 | -0.74(-5.03%) |
May 08, 2023 | 14.83 | 14.85 | 14.69 | 14.71 | 412,164 | -0.21(-1.41%) |
May 05, 2023 | 14.66 | 14.94 | 14.64 | 14.92 | 1,095,319 | +0.40(+2.75%) |
May 04, 2023 | 14.45 | 14.59 | 14.43 | 14.52 | 706,679 | -0.06(-0.41%) |
May 03, 2023 | 14.59 | 14.74 | 14.53 | 14.58 | 1,057,478 | -0.16(-1.09%) |
May 02, 2023 | 14.71 | 14.77 | 14.54 | 14.74 | 1,144,642 | -0.04(-0.27%) |
May 01, 2023 | 14.81 | 15.09 | 14.77 | 14.78 | 91,066 | -0.18(-1.20%) |
Apr 28, 2023 | 14.87 | 14.97 | 14.78 | 14.96 | 176,012 | -0.02(-0.13%) |
Apr 27, 2023 | 14.72 | 15.00 | 14.70 | 14.98 | 768,540 | +0.31(+2.11%) |
Apr 26, 2023 | 14.78 | 14.84 | 14.64 | 14.67 | 215,327 | +0.39(+2.73%) |
Apr 25, 2023 | 14.60 | 14.61 | 14.27 | 14.28 | 735,462 | -0.48(-3.25%) |
Apr 24, 2023 | 14.84 | 14.90 | 14.69 | 14.76 | 315,729 | -0.46(-3.02%) |
Apr 21, 2023 | 15.07 | 15.22 | 14.95 | 15.22 | 203,077 | -0.14(-0.91%) |
Apr 20, 2023 | 15.28 | 15.43 | 15.25 | 15.36 | 511,088 | +0.01(+0.07%) |
Apr 19, 2023 | 15.24 | 15.38 | 15.19 | 15.35 | 422,340 | -0.18(-1.16%) |
Apr 18, 2023 | 15.60 | 15.63 | 15.42 | 15.53 | 358,470 | +0.11(+0.71%) |
Apr 17, 2023 | 15.42 | 15.46 | 15.28 | 15.42 | 236,852 | +0.53(+3.54%) |
Apr 14, 2023 | 15.01 | 15.04 | 14.82 | 14.89 | 130,797 | +0.02(+0.16%) |
Apr 13, 2023 | 14.77 | 14.92 | 14.76 | 14.87 | 100,839 | +0.71(+5.01%) |
Apr 12, 2023 | 14.66 | 14.66 | 14.16 | 14.16 | 227,993 | -0.84(-5.60%) |
Apr 11, 2023 | 15.01 | 15.11 | 14.89 | 15.00 | 212,301 | -0.32(-2.09%) |
Apr 10, 2023 | 14.80 | 15.58 | 14.80 | 15.32 | 163,918 | -0.02(-0.13%) |
Apr 06, 2023 | 15.11 | 15.43 | 15.00 | 15.34 | 146,259 | +0.14(+0.92%) |
Apr 05, 2023 | 15.42 | 15.42 | 15.11 | 15.20 | 130,938 | -0.41(-2.63%) |
Apr 04, 2023 | 15.69 | 15.73 | 15.54 | 15.61 | 206,852 | +0.00(+0.00%) |
Apr 03, 2023 | 15.65 | 15.71 | 15.54 | 15.61 | 141,587 | +0.11(+0.71%) |
Mar 31, 2023 | 15.65 | 15.70 | 15.46 | 15.50 | 291,413 | -0.17(-1.08%) |
Mar 30, 2023 | 15.61 | 15.69 | 15.54 | 15.67 | 147,356 | +0.20(+1.29%) |
Mar 29, 2023 | 15.46 | 15.55 | 15.36 | 15.47 | 208,279 | +0.24(+1.58%) |
Mar 28, 2023 | 15.00 | 15.23 | 14.92 | 15.23 | 249,171 | +0.80(+5.54%) |
Mar 27, 2023 | 14.58 | 14.58 | 14.36 | 14.43 | 177,174 | -0.81(-5.31%) |
Mar 24, 2023 | 15.15 | 15.26 | 15.08 | 15.24 | 255,616 | -0.08(-0.52%) |
Mar 23, 2023 | 15.27 | 15.57 | 15.21 | 15.32 | 850,683 | +0.82(+5.66%) |
Mar 22, 2023 | 14.28 | 14.78 | 14.25 | 14.50 | 505,542 | +0.40(+2.84%) |
Mar 21, 2023 | 14.18 | 14.25 | 14.01 | 14.10 | 207,629 | +0.07(+0.50%) |
Mar 20, 2023 | 13.93 | 14.14 | 13.87 | 14.03 | 246,460 | +0.25(+1.81%) |
Mar 17, 2023 | 13.67 | 13.84 | 13.51 | 13.78 | 261,860 | -0.11(-0.79%) |
Mar 16, 2023 | 13.48 | 13.94 | 13.47 | 13.89 | 222,421 | +0.18(+1.31%) |
Mar 15, 2023 | 13.45 | 13.76 | 13.44 | 13.71 | 403,525 | -0.42(-2.97%) |
Mar 14, 2023 | 14.22 | 14.24 | 14.05 | 14.13 | 474,320 | +0.29(+2.10%) |
Mar 13, 2023 | 13.66 | 13.99 | 13.59 | 13.84 | 197,653 | +0.15(+1.10%) |
Mar 10, 2023 | 13.77 | 13.88 | 13.65 | 13.69 | 177,921 | -0.09(-0.65%) |
Mar 09, 2023 | 14.02 | 14.04 | 13.75 | 13.78 | 271,202 | -0.49(-3.43%) |
Mar 08, 2023 | 14.22 | 14.32 | 14.14 | 14.27 | 138,017 | +0.05(+0.35%) |
Mar 07, 2023 | 14.58 | 14.58 | 14.21 | 14.22 | 270,050 | -0.54(-3.66%) |
Mar 06, 2023 | 14.84 | 14.89 | 14.76 | 14.76 | 316,370 | -0.23(-1.53%) |
Mar 03, 2023 | 14.82 | 14.99 | 14.73 | 14.99 | 378,762 | +0.17(+1.15%) |
Mar 02, 2023 | 14.43 | 14.86 | 14.42 | 14.82 | 229,628 | -0.04(-0.27%) |
Mar 01, 2023 | 15.21 | 15.23 | 14.82 | 14.86 | 564,856 | +0.53(+3.70%) |
Feb 28, 2023 | 14.47 | 14.56 | 14.30 | 14.33 | 494,555 | +0.04(+0.28%) |
Feb 27, 2023 | 14.41 | 14.44 | 14.24 | 14.29 | 199,901 | +0.37(+2.66%) |
Feb 24, 2023 | 14.14 | 14.22 | 13.89 | 13.92 | 350,431 | -0.70(-4.79%) |
Feb 23, 2023 | 14.81 | 14.84 | 14.45 | 14.62 | 583,201 | +0.08(+0.55%) |
Feb 22, 2023 | 14.68 | 14.73 | 14.47 | 14.54 | 435,516 | -0.07(-0.48%) |
Feb 21, 2023 | 14.67 | 14.89 | 14.61 | 14.61 | 589,431 | -1.00(-6.41%) |
Feb 17, 2023 | 15.60 | 15.70 | 15.51 | 15.61 | 244,404 | -0.43(-2.68%) |
Feb 16, 2023 | 15.82 | 16.04 | 15.75 | 16.04 | 788,788 | -0.05(-0.31%) |
Feb 15, 2023 | 15.89 | 16.12 | 15.86 | 16.09 | 184,100 | +0.16(+1.00%) |
Feb 14, 2023 | 15.97 | 16.16 | 15.89 | 15.93 | 500,342 | -0.33(-2.03%) |
Feb 13, 2023 | 16.07 | 16.30 | 16.00 | 16.26 | 182,735 | +0.41(+2.59%) |
Feb 10, 2023 | 15.94 | 15.98 | 15.75 | 15.85 | 210,515 | -0.31(-1.92%) |
Feb 09, 2023 | 16.34 | 16.36 | 16.11 | 16.16 | 267,127 | +0.29(+1.83%) |
Feb 08, 2023 | 15.87 | 15.92 | 15.77 | 15.87 | 336,166 | +0.02(+0.13%) |
Feb 07, 2023 | 15.73 | 15.92 | 15.60 | 15.85 | 267,170 | +0.15(+0.96%) |
Feb 06, 2023 | 15.57 | 15.78 | 15.57 | 15.70 | 232,895 | -0.36(-2.24%) |
Feb 03, 2023 | 16.09 | 16.28 | 16.05 | 16.06 | 118,079 | -0.10(-0.62%) |
Feb 02, 2023 | 16.20 | 16.21 | 15.95 | 16.16 | 628,224 | -0.06(-0.37%) |