Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.24 | 18.50 | 18.06 | 18.24 | 110,982 | +0.23(+1.28%) |
Feb 28, 2024 | 17.89 | 18.09 | 17.72 | 18.01 | 78,690 | +0.07(+0.39%) |
Feb 27, 2024 | 17.91 | 18.27 | 17.90 | 17.94 | 93,299 | +0.05(+0.28%) |
Feb 26, 2024 | 17.60 | 18.00 | 17.52 | 17.89 | 101,122 | +0.20(+1.13%) |
Feb 23, 2024 | 17.49 | 17.77 | 17.12 | 17.69 | 112,044 | +0.10(+0.57%) |
Feb 22, 2024 | 17.96 | 18.05 | 17.56 | 17.59 | 131,346 | -0.37(-2.06%) |
Feb 21, 2024 | 17.75 | 18.00 | 17.64 | 17.96 | 104,812 | +0.18(+1.01%) |
Feb 20, 2024 | 17.99 | 18.25 | 17.58 | 17.78 | 184,896 | -0.53(-2.89%) |
Feb 16, 2024 | 18.66 | 18.70 | 18.02 | 18.31 | 157,919 | -0.36(-1.90%) |
Feb 15, 2024 | 18.66 | 18.99 | 18.57 | 18.66 | 134,168 | +0.13(+0.70%) |
Feb 14, 2024 | 18.52 | 18.57 | 18.10 | 18.54 | 101,968 | +0.37(+2.03%) |
Feb 13, 2024 | 18.39 | 18.52 | 18.02 | 18.17 | 136,895 | -0.55(-2.93%) |
Feb 12, 2024 | 18.43 | 18.90 | 18.43 | 18.71 | 120,859 | +0.30(+1.62%) |
Feb 09, 2024 | 18.77 | 18.82 | 18.24 | 18.42 | 124,162 | -0.40(-2.12%) |
Feb 08, 2024 | 18.61 | 18.94 | 18.58 | 18.81 | 72,327 | +0.21(+1.12%) |
Feb 07, 2024 | 18.49 | 18.68 | 18.16 | 18.61 | 116,628 | +0.25(+1.36%) |
Feb 06, 2024 | 18.47 | 18.55 | 18.16 | 18.36 | 119,907 | -0.06(-0.32%) |
Feb 05, 2024 | 18.78 | 18.78 | 18.21 | 18.42 | 103,814 | -0.55(-2.89%) |
Feb 02, 2024 | 19.07 | 19.64 | 18.95 | 18.96 | 173,121 | -0.21(-1.09%) |
Feb 01, 2024 | 18.49 | 19.20 | 18.43 | 19.17 | 133,958 | +0.64(+3.44%) |
Jan 31, 2024 | 19.23 | 19.37 | 18.53 | 18.54 | 137,069 | -0.67(-3.48%) |
Jan 30, 2024 | 19.60 | 19.60 | 18.90 | 19.20 | 104,265 | -0.43(-2.18%) |
Jan 29, 2024 | 19.47 | 19.72 | 19.20 | 19.63 | 111,579 | +0.24(+1.23%) |
Jan 26, 2024 | 19.96 | 20.08 | 19.19 | 19.39 | 134,830 | -0.47(-2.36%) |
Jan 25, 2024 | 19.47 | 19.90 | 19.34 | 19.86 | 140,658 | +0.60(+3.10%) |
Jan 24, 2024 | 19.89 | 20.17 | 19.25 | 19.26 | 155,216 | -0.31(-1.58%) |
Jan 23, 2024 | 20.02 | 20.24 | 19.57 | 19.57 | 132,657 | -0.60(-2.96%) |
Jan 22, 2024 | 19.36 | 20.26 | 19.27 | 20.17 | 207,872 | +0.76(+3.90%) |
Jan 19, 2024 | 20.06 | 20.07 | 19.17 | 19.41 | 182,210 | -0.65(-3.23%) |
Jan 18, 2024 | 19.99 | 20.08 | 19.46 | 20.06 | 207,874 | +0.09(+0.45%) |
Jan 17, 2024 | 20.45 | 20.69 | 19.79 | 19.97 | 224,620 | -0.74(-3.56%) |
Jan 16, 2024 | 21.71 | 21.76 | 20.66 | 20.71 | 367,401 | -1.13(-5.16%) |
Jan 12, 2024 | 23.10 | 23.14 | 21.65 | 21.83 | 323,878 | -1.36(-5.88%) |
Jan 11, 2024 | 23.53 | 23.80 | 23.11 | 23.20 | 271,662 | -0.43(-1.81%) |
Jan 10, 2024 | 25.00 | 25.00 | 22.68 | 23.63 | 536,779 | -1.87(-7.34%) |
Jan 09, 2024 | 26.88 | 26.88 | 25.11 | 25.50 | 292,419 | -1.69(-6.23%) |
Jan 08, 2024 | 26.96 | 27.58 | 26.70 | 27.19 | 208,072 | +0.29(+1.07%) |
Jan 05, 2024 | 29.02 | 29.06 | 26.68 | 26.90 | 310,911 | -2.19(-7.53%) |
Jan 04, 2024 | 28.14 | 29.44 | 28.14 | 29.09 | 172,736 | +1.07(+3.80%) |
Jan 03, 2024 | 28.32 | 28.58 | 27.72 | 28.03 | 180,823 | -0.28(-0.99%) |
Jan 02, 2024 | 28.04 | 28.34 | 27.41 | 28.31 | 216,522 | +0.29(+1.03%) |
Dec 29, 2023 | 28.84 | 28.92 | 27.73 | 28.02 | 247,361 | -0.74(-2.56%) |
Dec 28, 2023 | 29.71 | 30.13 | 28.71 | 28.75 | 183,826 | -0.94(-3.15%) |
Dec 27, 2023 | 30.68 | 30.78 | 29.56 | 29.69 | 180,955 | -0.80(-2.61%) |
Dec 26, 2023 | 29.50 | 30.52 | 29.33 | 30.49 | 153,692 | +1.11(+3.76%) |
Dec 22, 2023 | 29.01 | 30.03 | 28.74 | 29.38 | 203,523 | +0.70(+2.43%) |
Dec 21, 2023 | 27.89 | 28.77 | 27.89 | 28.68 | 167,023 | +0.90(+3.23%) |
Dec 20, 2023 | 28.89 | 29.05 | 27.73 | 27.79 | 181,666 | -1.05(-3.63%) |
Dec 19, 2023 | 28.54 | 28.91 | 28.09 | 28.83 | 221,861 | +0.37(+1.29%) |
Dec 18, 2023 | 27.38 | 28.61 | 27.24 | 28.47 | 205,619 | +1.14(+4.15%) |
Dec 15, 2023 | 27.49 | 28.44 | 27.03 | 27.33 | 349,095 | -0.15(-0.54%) |
Dec 14, 2023 | 27.25 | 27.51 | 26.52 | 27.48 | 249,866 | +0.40(+1.47%) |
Dec 13, 2023 | 27.68 | 27.74 | 26.99 | 27.08 | 278,546 | -0.39(-1.41%) |
Dec 12, 2023 | 27.46 | 27.69 | 25.90 | 27.47 | 263,556 | +0.26(+0.95%) |
Dec 11, 2023 | 26.56 | 27.22 | 26.30 | 27.21 | 195,587 | +0.81(+3.06%) |
Dec 08, 2023 | 25.99 | 26.84 | 25.73 | 26.40 | 263,503 | +0.67(+2.59%) |
Dec 07, 2023 | 25.10 | 25.97 | 25.02 | 25.74 | 263,521 | +0.66(+2.62%) |
Dec 06, 2023 | 23.68 | 25.11 | 23.26 | 25.08 | 250,152 | +1.40(+5.93%) |
Dec 05, 2023 | 23.66 | 23.69 | 23.22 | 23.67 | 207,121 | +0.07(+0.30%) |
Dec 04, 2023 | 23.22 | 23.92 | 23.21 | 23.61 | 180,446 | +0.06(+0.25%) |
Dec 01, 2023 | 23.92 | 24.23 | 23.34 | 23.55 | 185,968 | -0.61(-2.52%) |
Nov 30, 2023 | 24.14 | 24.58 | 23.07 | 24.15 | 529,934 | +0.14(+0.58%) |
Nov 29, 2023 | 24.37 | 24.79 | 23.92 | 24.01 | 160,893 | -0.36(-1.47%) |
Nov 28, 2023 | 25.52 | 26.18 | 24.26 | 24.37 | 196,534 | -1.15(-4.49%) |
Nov 27, 2023 | 25.45 | 25.62 | 24.99 | 25.52 | 171,772 | +0.29(+1.15%) |
Nov 24, 2023 | 25.65 | 25.85 | 25.16 | 25.23 | 80,316 | -0.28(-1.09%) |
Nov 22, 2023 | 24.99 | 25.75 | 24.69 | 25.51 | 174,807 | +0.60(+2.40%) |
Nov 21, 2023 | 24.48 | 25.01 | 24.28 | 24.91 | 184,147 | +0.41(+1.67%) |
Nov 20, 2023 | 25.48 | 25.75 | 23.73 | 24.50 | 431,732 | -0.75(-2.96%) |
Nov 17, 2023 | 25.45 | 26.15 | 25.21 | 25.25 | 220,146 | -0.11(-0.43%) |
Nov 16, 2023 | 24.84 | 25.51 | 24.78 | 25.36 | 238,209 | +0.68(+2.74%) |
Nov 15, 2023 | 25.65 | 25.98 | 24.65 | 24.68 | 232,122 | -0.75(-2.94%) |
Nov 14, 2023 | 24.04 | 25.44 | 23.97 | 25.43 | 259,392 | +1.65(+6.95%) |
Nov 13, 2023 | 24.17 | 24.54 | 23.16 | 23.77 | 192,139 | -0.39(-1.61%) |
Nov 10, 2023 | 24.30 | 24.80 | 23.65 | 24.16 | 312,806 | -0.07(-0.31%) |
Nov 09, 2023 | 22.91 | 24.27 | 22.64 | 24.24 | 304,485 | +1.44(+6.32%) |
Nov 08, 2023 | 21.24 | 22.97 | 21.08 | 22.80 | 242,305 | +1.56(+7.34%) |
Nov 07, 2023 | 22.60 | 22.69 | 19.90 | 21.24 | 272,724 | -1.63(-7.12%) |
Nov 06, 2023 | 20.85 | 23.58 | 20.72 | 22.87 | 493,779 | +2.72(+13.50%) |
Nov 03, 2023 | 20.32 | 20.82 | 20.12 | 20.15 | 192,896 | +0.18(+0.89%) |
Nov 02, 2023 | 20.36 | 20.37 | 19.96 | 19.97 | 185,740 | -0.01(-0.05%) |
Nov 01, 2023 | 19.77 | 20.18 | 19.63 | 19.98 | 115,805 | +0.28(+1.41%) |
Oct 31, 2023 | 19.95 | 20.19 | 19.42 | 19.70 | 165,796 | -0.24(-1.20%) |
Oct 30, 2023 | 19.28 | 19.94 | 19.27 | 19.94 | 219,517 | +0.89(+4.69%) |
Oct 27, 2023 | 19.34 | 19.36 | 18.89 | 19.04 | 110,262 | -0.28(-1.44%) |
Oct 26, 2023 | 19.34 | 19.54 | 19.18 | 19.32 | 107,990 | +0.04(+0.21%) |
Oct 25, 2023 | 19.25 | 19.39 | 18.91 | 19.28 | 186,054 | +0.05(+0.26%) |
Oct 24, 2023 | 18.97 | 19.45 | 18.77 | 19.23 | 173,077 | +0.42(+2.22%) |
Oct 23, 2023 | 18.57 | 19.13 | 18.09 | 18.82 | 135,661 | +0.11(+0.58%) |
Oct 20, 2023 | 19.07 | 19.19 | 18.42 | 18.71 | 149,890 | -0.36(-1.88%) |
Oct 19, 2023 | 19.35 | 19.57 | 18.94 | 19.06 | 143,178 | -0.43(-2.19%) |
Oct 18, 2023 | 19.79 | 20.20 | 19.43 | 19.49 | 148,747 | -0.39(-1.95%) |
Oct 17, 2023 | 19.63 | 20.26 | 19.51 | 19.88 | 183,027 | +0.15(+0.75%) |
Oct 16, 2023 | 19.05 | 19.76 | 18.77 | 19.73 | 149,526 | +0.95(+5.08%) |
Oct 13, 2023 | 18.59 | 18.98 | 18.47 | 18.78 | 136,062 | +0.34(+1.83%) |
Oct 12, 2023 | 18.23 | 18.77 | 18.15 | 18.44 | 133,417 | +0.33(+1.81%) |
Oct 11, 2023 | 17.44 | 18.12 | 17.44 | 18.11 | 130,308 | +0.74(+4.29%) |
Oct 10, 2023 | 16.62 | 17.54 | 16.62 | 17.37 | 161,760 | +0.91(+5.55%) |
Oct 09, 2023 | 15.95 | 16.49 | 15.94 | 16.45 | 101,136 | +0.54(+3.37%) |
Oct 06, 2023 | 15.57 | 15.93 | 15.50 | 15.92 | 44,995 | +0.33(+2.10%) |
Oct 05, 2023 | 15.27 | 15.69 | 15.08 | 15.59 | 82,880 | +0.35(+2.28%) |
Oct 04, 2023 | 14.95 | 15.24 | 14.75 | 15.24 | 78,120 | +0.24(+1.59%) |
Oct 03, 2023 | 14.43 | 15.12 | 14.43 | 15.00 | 108,021 | +0.53(+3.64%) |
Oct 02, 2023 | 14.60 | 14.60 | 14.11 | 14.48 | 93,651 | -0.15(-1.02%) |
Sep 29, 2023 | 14.75 | 14.78 | 14.46 | 14.63 | 72,960 | -0.08(-0.54%) |
Sep 28, 2023 | 14.80 | 14.89 | 14.54 | 14.71 | 61,453 | -0.09(-0.60%) |
Sep 27, 2023 | 15.19 | 15.38 | 14.70 | 14.79 | 72,522 | -0.40(-2.61%) |
Sep 26, 2023 | 14.85 | 15.19 | 14.85 | 15.19 | 43,902 | +0.30(+2.00%) |
Sep 25, 2023 | 14.76 | 14.94 | 14.82 | 14.89 | 59,912 | -0.03(-0.20%) |
Sep 22, 2023 | 15.09 | 15.24 | 14.76 | 14.92 | 68,104 | -0.16(-1.05%) |
Sep 21, 2023 | 14.82 | 15.20 | 14.73 | 15.08 | 71,589 | +0.26(+1.74%) |
Sep 20, 2023 | 14.89 | 15.19 | 14.80 | 14.82 | 81,993 | +0.02(+0.13%) |
Sep 19, 2023 | 14.56 | 14.96 | 14.47 | 14.80 | 99,883 | +0.27(+1.84%) |
Sep 18, 2023 | 14.94 | 15.01 | 14.45 | 14.54 | 102,449 | -0.67(-4.38%) |
Sep 15, 2023 | 14.68 | 15.30 | 14.57 | 15.20 | 227,043 | +0.49(+3.31%) |
Sep 14, 2023 | 14.42 | 14.73 | 14.34 | 14.72 | 71,870 | +0.34(+2.35%) |
Sep 13, 2023 | 14.45 | 14.62 | 14.27 | 14.38 | 81,876 | -0.03(-0.21%) |
Sep 12, 2023 | 14.49 | 14.64 | 14.37 | 14.41 | 60,465 | -0.13(-0.89%) |
Sep 11, 2023 | 14.58 | 14.63 | 14.41 | 14.54 | 53,275 | -0.05(-0.34%) |
Sep 08, 2023 | 14.72 | 14.78 | 14.42 | 14.59 | 78,864 | -0.25(-1.67%) |
Sep 07, 2023 | 14.94 | 15.00 | 14.78 | 14.83 | 84,764 | -0.05(-0.33%) |
Sep 06, 2023 | 14.91 | 15.05 | 14.78 | 14.88 | 49,489 | +0.01(+0.07%) |
Sep 05, 2023 | 15.23 | 15.54 | 14.66 | 14.87 | 92,889 | -0.36(-2.35%) |
Sep 01, 2023 | 15.24 | 15.44 | 15.10 | 15.23 | 96,148 | +0.03(+0.20%) |
Aug 31, 2023 | 15.87 | 15.87 | 15.15 | 15.20 | 92,961 | -0.51(-3.22%) |
Aug 30, 2023 | 15.87 | 16.02 | 15.69 | 15.71 | 94,950 | -0.15(-0.94%) |
Aug 29, 2023 | 15.33 | 15.86 | 15.01 | 15.86 | 107,205 | +0.44(+2.83%) |
Aug 28, 2023 | 15.34 | 15.56 | 15.31 | 15.42 | 47,049 | +0.14(+0.91%) |
Aug 25, 2023 | 15.11 | 15.39 | 14.99 | 15.28 | 60,623 | +0.22(+1.45%) |
Aug 24, 2023 | 15.41 | 15.58 | 14.98 | 15.06 | 81,101 | -0.41(-2.63%) |
Aug 23, 2023 | 15.30 | 15.53 | 15.22 | 15.47 | 100,315 | +0.25(+1.63%) |
Aug 22, 2023 | 15.18 | 15.36 | 14.97 | 15.22 | 107,021 | -0.07(-0.45%) |
Aug 21, 2023 | 15.51 | 15.63 | 15.23 | 15.29 | 67,559 | -0.10(-0.65%) |
Aug 18, 2023 | 15.02 | 15.57 | 14.76 | 15.39 | 148,795 | +0.30(+1.97%) |
Aug 17, 2023 | 15.43 | 15.44 | 14.85 | 15.09 | 96,921 | -0.35(-2.25%) |
Aug 16, 2023 | 15.12 | 15.59 | 15.08 | 15.44 | 86,714 | +0.32(+2.10%) |
Aug 15, 2023 | 15.26 | 15.46 | 14.97 | 15.12 | 58,566 | -0.22(-1.42%) |
Aug 14, 2023 | 15.18 | 15.48 | 15.02 | 15.34 | 79,367 | +0.08(+0.52%) |
Aug 11, 2023 | 14.88 | 15.48 | 14.81 | 15.26 | 71,873 | +0.39(+2.64%) |
Aug 10, 2023 | 14.90 | 15.07 | 14.64 | 14.87 | 90,859 | -0.05(-0.33%) |
Aug 09, 2023 | 14.79 | 15.50 | 14.75 | 14.92 | 159,505 | +0.22(+1.48%) |
Aug 08, 2023 | 14.47 | 14.96 | 14.18 | 14.70 | 120,700 | +0.30(+2.06%) |
Aug 07, 2023 | 13.96 | 14.72 | 13.70 | 14.40 | 130,725 | +0.90(+6.66%) |
Aug 04, 2023 | 13.50 | 13.74 | 13.42 | 13.51 | 62,082 | +0.03(+0.22%) |
Aug 03, 2023 | 13.25 | 13.59 | 13.16 | 13.48 | 88,692 | +0.16(+1.19%) |
Aug 02, 2023 | 13.06 | 13.37 | 12.91 | 13.32 | 93,272 | +0.07(+0.52%) |
Aug 01, 2023 | 13.21 | 13.34 | 13.03 | 13.25 | 70,183 | +0.00(+0.00%) |
Jul 31, 2023 | 13.19 | 13.40 | 13.10 | 13.25 | 71,147 | +0.04(+0.30%) |
Jul 28, 2023 | 13.21 | 13.23 | 13.05 | 13.21 | 71,675 | +0.17(+1.29%) |
Jul 27, 2023 | 13.49 | 13.49 | 12.97 | 13.04 | 71,206 | -0.43(-3.23%) |
Jul 26, 2023 | 13.60 | 13.82 | 13.42 | 13.48 | 72,559 | -0.13(-0.94%) |
Jul 25, 2023 | 13.66 | 13.88 | 13.46 | 13.60 | 78,599 | -0.06(-0.43%) |
Jul 24, 2023 | 13.47 | 13.79 | 13.39 | 13.66 | 74,341 | +0.23(+1.69%) |
Jul 21, 2023 | 13.68 | 13.79 | 13.41 | 13.44 | 86,285 | -0.14(-1.02%) |
Jul 20, 2023 | 13.49 | 13.66 | 13.46 | 13.57 | 73,083 | +0.11(+0.81%) |
Jul 19, 2023 | 13.82 | 13.95 | 13.39 | 13.47 | 95,080 | -0.29(-2.08%) |
Jul 18, 2023 | 13.54 | 13.79 | 13.54 | 13.75 | 80,041 | +0.22(+1.61%) |
Jul 17, 2023 | 13.15 | 13.67 | 13.15 | 13.54 | 99,918 | +0.34(+2.55%) |
Jul 14, 2023 | 13.07 | 13.31 | 12.80 | 13.20 | 103,507 | +0.08(+0.60%) |
Jul 13, 2023 | 13.16 | 13.30 | 13.03 | 13.12 | 95,061 | -0.01(-0.08%) |
Jul 12, 2023 | 13.17 | 13.33 | 13.07 | 13.13 | 98,092 | +0.09(+0.68%) |
Jul 11, 2023 | 13.40 | 13.40 | 12.79 | 13.04 | 177,832 | -0.36(-2.65%) |
Jul 10, 2023 | 13.30 | 13.59 | 13.18 | 13.40 | 127,545 | -0.01(-0.07%) |
Jul 07, 2023 | 13.30 | 13.61 | 13.28 | 13.41 | 200,176 | +0.08(+0.59%) |
Jul 06, 2023 | 13.59 | 13.59 | 13.22 | 13.33 | 123,250 | -0.38(-2.74%) |
Jul 05, 2023 | 13.81 | 13.94 | 13.57 | 13.70 | 133,326 | -0.15(-1.07%) |
Jul 03, 2023 | 13.66 | 14.01 | 13.66 | 13.85 | 97,124 | -0.12(-0.85%) |
Jun 30, 2023 | 13.96 | 14.26 | 13.93 | 13.97 | 359,284 | +0.11(+0.78%) |
Jun 29, 2023 | 13.61 | 13.94 | 13.61 | 13.86 | 115,715 | +0.25(+1.81%) |
Jun 28, 2023 | 13.39 | 13.69 | 13.16 | 13.61 | 147,593 | +0.19(+1.40%) |
Jun 27, 2023 | 13.10 | 13.65 | 13.10 | 13.43 | 130,308 | +0.22(+1.65%) |
Jun 26, 2023 | 12.94 | 13.63 | 12.91 | 13.21 | 192,538 | +0.22(+1.67%) |
Jun 23, 2023 | 13.89 | 14.10 | 12.88 | 12.99 | 2,817,747 | -1.07(-7.59%) |
Jun 22, 2023 | 14.24 | 14.42 | 13.95 | 14.06 | 133,298 | -0.10(-0.70%) |
Jun 21, 2023 | 14.04 | 14.37 | 13.93 | 14.16 | 127,960 | +0.24(+1.70%) |
Jun 20, 2023 | 13.68 | 14.32 | 13.63 | 13.92 | 162,008 | +0.24(+1.73%) |
Jun 16, 2023 | 13.78 | 13.96 | 13.46 | 13.68 | 206,536 | -0.17(-1.21%) |
Jun 15, 2023 | 13.90 | 14.05 | 13.53 | 13.85 | 98,762 | -0.05(-0.36%) |
Jun 14, 2023 | 13.83 | 14.15 | 13.73 | 13.90 | 93,744 | +0.04(+0.28%) |
Jun 13, 2023 | 13.95 | 14.19 | 13.84 | 13.86 | 106,468 | -0.03(-0.21%) |
Jun 12, 2023 | 13.98 | 14.17 | 13.85 | 13.89 | 103,018 | -0.14(-0.99%) |
Jun 09, 2023 | 14.02 | 14.18 | 13.87 | 14.03 | 85,648 | -0.05(-0.35%) |
Jun 08, 2023 | 14.16 | 14.23 | 13.84 | 14.08 | 115,491 | +0.04(+0.28%) |
Jun 07, 2023 | 13.84 | 14.23 | 13.73 | 14.04 | 142,101 | +0.22(+1.57%) |
Jun 06, 2023 | 13.15 | 13.93 | 13.15 | 13.82 | 147,166 | +0.49(+3.71%) |
Jun 05, 2023 | 14.05 | 14.09 | 13.22 | 13.33 | 168,729 | -0.70(-5.00%) |
Jun 02, 2023 | 14.39 | 14.40 | 13.98 | 14.03 | 149,510 | -0.04(-0.28%) |
Jun 01, 2023 | 13.83 | 14.59 | 13.83 | 14.07 | 153,161 | +0.15(+1.06%) |
May 31, 2023 | 14.00 | 14.16 | 13.57 | 13.92 | 148,898 | -0.08(-0.56%) |
May 30, 2023 | 15.35 | 15.35 | 13.95 | 14.00 | 119,422 | -1.40(-9.11%) |
May 26, 2023 | 15.02 | 15.47 | 14.88 | 15.40 | 190,500 | +0.64(+4.35%) |
May 25, 2023 | 15.02 | 15.04 | 14.72 | 14.76 | 119,932 | -0.14(-0.93%) |
May 24, 2023 | 14.79 | 15.04 | 14.74 | 14.90 | 128,668 | +0.11(+0.73%) |
May 23, 2023 | 14.46 | 15.06 | 14.46 | 14.79 | 111,591 | +0.32(+2.18%) |
May 22, 2023 | 15.44 | 15.67 | 14.46 | 14.47 | 221,997 | -0.89(-5.79%) |
May 19, 2023 | 15.13 | 15.82 | 15.01 | 15.36 | 258,707 | +0.42(+2.84%) |
May 18, 2023 | 14.83 | 15.13 | 14.80 | 14.94 | 110,025 | +0.05(+0.36%) |
May 17, 2023 | 15.26 | 15.40 | 14.62 | 14.88 | 155,593 | -0.38(-2.51%) |
May 16, 2023 | 15.87 | 16.57 | 15.16 | 15.27 | 141,767 | -0.62(-3.90%) |
May 15, 2023 | 15.68 | 15.89 | 15.39 | 15.89 | 126,684 | +0.27(+1.70%) |
May 12, 2023 | 15.29 | 15.70 | 15.22 | 15.62 | 129,984 | +0.50(+3.32%) |
May 11, 2023 | 14.39 | 15.20 | 14.39 | 15.12 | 171,492 | +1.00(+7.10%) |
May 10, 2023 | 14.02 | 14.20 | 13.57 | 14.12 | 110,360 | +0.19(+1.34%) |
May 09, 2023 | 13.87 | 14.07 | 13.44 | 13.93 | 100,744 | +0.06(+0.43%) |
May 08, 2023 | 14.83 | 14.93 | 12.87 | 13.87 | 210,762 | -1.21(-8.02%) |
May 05, 2023 | 14.33 | 15.13 | 14.33 | 15.08 | 93,374 | +0.81(+5.65%) |
May 04, 2023 | 14.90 | 14.91 | 14.19 | 14.27 | 113,620 | -0.75(-4.97%) |
May 03, 2023 | 15.41 | 15.41 | 14.68 | 15.02 | 117,634 | -0.28(-1.80%) |
May 02, 2023 | 15.51 | 15.68 | 15.17 | 15.30 | 92,940 | -0.30(-1.95%) |
May 01, 2023 | 15.30 | 15.71 | 15.25 | 15.60 | 99,348 | +0.29(+1.93%) |
Apr 28, 2023 | 15.12 | 15.49 | 14.98 | 15.31 | 76,200 | +0.16(+1.04%) |
Apr 27, 2023 | 15.44 | 15.60 | 14.93 | 15.15 | 80,101 | -0.13(-0.84%) |
Apr 26, 2023 | 14.97 | 15.39 | 14.78 | 15.28 | 86,396 | +0.16(+1.04%) |
Apr 25, 2023 | 15.49 | 15.65 | 15.04 | 15.12 | 95,943 | -0.52(-3.33%) |
Apr 24, 2023 | 15.38 | 15.66 | 15.14 | 15.64 | 114,925 | +0.16(+1.02%) |
Apr 21, 2023 | 15.53 | 15.66 | 15.35 | 15.48 | 76,450 | -0.03(-0.19%) |
Apr 20, 2023 | 15.53 | 15.60 | 15.37 | 15.51 | 57,322 | -0.05(-0.32%) |
Apr 19, 2023 | 15.68 | 15.69 | 15.49 | 15.56 | 67,657 | +0.06(+0.38%) |
Apr 18, 2023 | 15.73 | 16.06 | 15.36 | 15.50 | 81,054 | -0.23(-1.44%) |
Apr 17, 2023 | 15.93 | 16.07 | 15.55 | 15.73 | 107,649 | -0.08(-0.50%) |
Apr 14, 2023 | 15.30 | 15.85 | 15.14 | 15.81 | 99,700 | +0.42(+2.75%) |
Apr 13, 2023 | 15.99 | 16.33 | 15.12 | 15.39 | 130,323 | -0.57(-3.57%) |
Apr 12, 2023 | 15.67 | 16.18 | 15.44 | 15.96 | 156,599 | +0.42(+2.72%) |
Apr 11, 2023 | 15.29 | 15.66 | 14.58 | 15.53 | 208,158 | +0.25(+1.61%) |
Apr 10, 2023 | 14.44 | 15.57 | 14.43 | 15.29 | 244,442 | +0.98(+6.87%) |
Apr 06, 2023 | 14.00 | 14.51 | 13.79 | 14.30 | 89,097 | +0.44(+3.19%) |
Apr 05, 2023 | 14.15 | 14.47 | 13.41 | 13.86 | 142,832 | -0.29(-2.08%) |
Apr 04, 2023 | 14.11 | 14.61 | 14.00 | 14.16 | 141,607 | +0.09(+0.63%) |
Apr 03, 2023 | 13.62 | 14.21 | 13.42 | 14.07 | 159,830 | +0.48(+3.55%) |
Mar 31, 2023 | 13.47 | 13.60 | 13.32 | 13.59 | 102,703 | +0.19(+1.39%) |
Mar 30, 2023 | 13.32 | 13.61 | 13.25 | 13.40 | 86,103 | +0.23(+1.72%) |
Mar 29, 2023 | 13.13 | 13.69 | 13.08 | 13.17 | 145,476 | +0.20(+1.51%) |
Mar 28, 2023 | 12.63 | 13.05 | 12.59 | 12.98 | 181,825 | +0.34(+2.72%) |
Mar 27, 2023 | 11.99 | 12.89 | 11.93 | 12.63 | 254,175 | +1.18(+10.30%) |
Mar 24, 2023 | 10.58 | 11.60 | 10.49 | 11.45 | 226,758 | +0.78(+7.27%) |
Mar 23, 2023 | 10.58 | 10.89 | 10.57 | 10.68 | 63,069 | +0.10(+0.93%) |
Mar 22, 2023 | 10.62 | 10.93 | 10.55 | 10.58 | 81,339 | -0.07(-0.65%) |
Mar 21, 2023 | 10.96 | 10.98 | 10.39 | 10.65 | 158,457 | -0.13(-1.19%) |
Mar 20, 2023 | 10.51 | 11.02 | 10.50 | 10.77 | 94,999 | +0.30(+2.91%) |
Mar 17, 2023 | 10.19 | 10.55 | 10.19 | 10.47 | 120,576 | -0.01(-0.09%) |
Mar 16, 2023 | 9.792 | 10.55 | 9.740 | 10.48 | 104,073 | +0.61(+6.18%) |
Mar 15, 2023 | 9.320 | 10.03 | 9.217 | 9.870 | 140,365 | +0.39(+4.15%) |
Mar 14, 2023 | 8.966 | 10.12 | 8.966 | 9.477 | 295,920 | +0.67(+7.59%) |
Mar 13, 2023 | 11.83 | 11.83 | 8.140 | 8.809 | 432,363 | -2.66(-23.22%) |
Mar 10, 2023 | 11.59 | 11.72 | 11.24 | 11.47 | 83,056 | -0.15(-1.27%) |
Mar 09, 2023 | 11.41 | 11.93 | 11.33 | 11.62 | 88,920 | +0.21(+1.81%) |
Mar 08, 2023 | 11.53 | 11.54 | 11.20 | 11.41 | 55,715 | -0.10(-0.85%) |
Mar 07, 2023 | 11.40 | 11.56 | 11.23 | 11.51 | 38,612 | +0.14(+1.21%) |
Mar 06, 2023 | 11.65 | 11.67 | 11.17 | 11.37 | 79,543 | -0.29(-2.53%) |
Mar 03, 2023 | 11.81 | 11.81 | 11.50 | 11.67 | 40,489 | -0.11(-0.92%) |
Mar 02, 2023 | 11.44 | 11.90 | 11.44 | 11.78 | 65,510 | +0.24(+2.04%) |