Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.52 | 15.80 | 15.15 | 15.18 | 276,344 | -0.58(-3.68%) |
Jan 30, 2024 | 15.96 | 16.04 | 15.54 | 15.76 | 285,847 | -0.31(-1.93%) |
Jan 29, 2024 | 15.38 | 16.09 | 15.37 | 16.07 | 244,600 | +0.69(+4.49%) |
Jan 26, 2024 | 15.60 | 15.75 | 15.30 | 15.38 | 212,784 | -0.15(-0.97%) |
Jan 25, 2024 | 14.73 | 15.53 | 14.72 | 15.53 | 482,621 | +0.80(+5.43%) |
Jan 24, 2024 | 14.80 | 15.07 | 14.59 | 14.73 | 601,345 | -0.28(-1.87%) |
Jan 23, 2024 | 15.13 | 15.35 | 14.98 | 15.01 | 239,812 | -0.06(-0.40%) |
Jan 22, 2024 | 14.98 | 15.24 | 14.88 | 15.07 | 442,331 | +0.18(+1.21%) |
Jan 19, 2024 | 14.80 | 14.91 | 14.60 | 14.89 | 233,655 | +0.23(+1.57%) |
Jan 18, 2024 | 14.48 | 14.71 | 14.35 | 14.66 | 289,770 | +0.39(+2.73%) |
Jan 17, 2024 | 14.00 | 14.29 | 13.86 | 14.27 | 506,266 | +0.06(+0.42%) |
Jan 16, 2024 | 14.67 | 14.87 | 14.16 | 14.21 | 430,264 | -0.74(-4.95%) |
Jan 12, 2024 | 15.12 | 15.32 | 14.94 | 14.95 | 284,868 | -0.07(-0.47%) |
Jan 11, 2024 | 15.02 | 15.17 | 14.79 | 15.02 | 231,621 | -0.03(-0.20%) |
Jan 10, 2024 | 14.98 | 15.16 | 14.82 | 15.05 | 255,117 | +0.05(+0.33%) |
Jan 09, 2024 | 15.05 | 15.25 | 14.97 | 15.00 | 250,799 | -0.33(-2.15%) |
Jan 08, 2024 | 14.90 | 15.37 | 14.90 | 15.33 | 348,260 | +0.47(+3.16%) |
Jan 05, 2024 | 14.93 | 15.23 | 14.82 | 14.86 | 428,339 | -0.21(-1.39%) |
Jan 04, 2024 | 15.47 | 15.47 | 15.05 | 15.07 | 283,205 | -0.41(-2.65%) |
Jan 03, 2024 | 15.84 | 15.84 | 15.25 | 15.48 | 366,966 | -0.54(-3.37%) |
Jan 02, 2024 | 16.20 | 16.22 | 15.91 | 16.02 | 311,366 | -0.29(-1.78%) |
Dec 29, 2023 | 16.67 | 16.81 | 16.25 | 16.31 | 399,782 | -0.40(-2.39%) |
Dec 28, 2023 | 16.68 | 16.95 | 16.57 | 16.71 | 231,755 | -0.05(-0.30%) |
Dec 27, 2023 | 16.78 | 16.86 | 16.52 | 16.76 | 211,834 | -0.03(-0.18%) |
Dec 26, 2023 | 16.68 | 16.86 | 16.55 | 16.79 | 225,955 | +0.14(+0.84%) |
Dec 22, 2023 | 17.18 | 17.20 | 16.59 | 16.65 | 339,188 | -0.44(-2.57%) |
Dec 21, 2023 | 17.21 | 17.25 | 16.70 | 17.09 | 288,897 | +0.13(+0.77%) |
Dec 20, 2023 | 17.60 | 17.77 | 16.93 | 16.96 | 390,824 | -0.73(-4.13%) |
Dec 19, 2023 | 17.52 | 17.83 | 17.37 | 17.69 | 587,418 | +0.20(+1.14%) |
Dec 18, 2023 | 17.41 | 17.58 | 17.25 | 17.49 | 267,303 | +0.08(+0.46%) |
Dec 15, 2023 | 17.73 | 17.88 | 17.23 | 17.41 | 587,799 | -0.14(-0.80%) |
Dec 14, 2023 | 17.53 | 17.90 | 17.44 | 17.55 | 489,096 | +0.12(+0.69%) |
Dec 13, 2023 | 17.06 | 17.50 | 16.70 | 17.43 | 327,397 | +0.34(+1.99%) |
Dec 12, 2023 | 17.29 | 17.29 | 16.74 | 17.09 | 185,858 | +0.07(+0.41%) |
Dec 11, 2023 | 17.04 | 17.18 | 16.87 | 17.02 | 304,528 | -0.09(-0.53%) |
Dec 08, 2023 | 15.96 | 17.37 | 15.96 | 17.11 | 815,398 | +1.14(+7.14%) |
Dec 07, 2023 | 16.95 | 16.95 | 15.81 | 15.97 | 518,762 | -1.02(-6.00%) |
Dec 06, 2023 | 17.18 | 17.47 | 16.96 | 16.99 | 254,464 | -0.08(-0.47%) |
Dec 05, 2023 | 16.94 | 17.39 | 16.74 | 17.07 | 310,761 | -0.12(-0.70%) |
Dec 04, 2023 | 17.04 | 17.38 | 17.04 | 17.19 | 240,935 | +0.05(+0.29%) |
Dec 01, 2023 | 16.69 | 17.20 | 16.62 | 17.14 | 359,152 | +0.43(+2.57%) |
Nov 30, 2023 | 17.10 | 17.24 | 16.66 | 16.71 | 394,664 | -0.34(-1.99%) |
Nov 29, 2023 | 17.00 | 17.19 | 16.93 | 17.05 | 360,615 | +0.25(+1.49%) |
Nov 28, 2023 | 16.48 | 16.98 | 16.48 | 16.80 | 415,357 | +0.09(+0.54%) |
Nov 27, 2023 | 16.22 | 16.79 | 16.22 | 16.71 | 306,064 | +0.38(+2.33%) |
Nov 24, 2023 | 16.09 | 16.47 | 16.05 | 16.33 | 184,249 | +0.17(+1.05%) |
Nov 22, 2023 | 16.02 | 16.47 | 16.02 | 16.16 | 292,237 | +0.22(+1.38%) |
Nov 21, 2023 | 16.02 | 16.09 | 15.83 | 15.94 | 229,845 | -0.26(-1.60%) |
Nov 20, 2023 | 16.00 | 16.32 | 15.94 | 16.20 | 441,112 | +0.28(+1.76%) |
Nov 17, 2023 | 15.74 | 15.93 | 15.54 | 15.92 | 331,693 | +0.24(+1.53%) |
Nov 16, 2023 | 15.90 | 15.91 | 15.44 | 15.68 | 328,906 | -0.31(-1.94%) |
Nov 15, 2023 | 15.65 | 16.12 | 15.60 | 15.99 | 466,199 | +0.42(+2.70%) |
Nov 14, 2023 | 15.21 | 15.74 | 15.21 | 15.57 | 569,380 | +0.69(+4.64%) |
Nov 13, 2023 | 14.92 | 15.11 | 14.67 | 14.88 | 333,756 | -0.07(-0.50%) |
Nov 10, 2023 | 14.89 | 15.25 | 14.30 | 14.96 | 773,857 | -0.01(-0.03%) |
Nov 09, 2023 | 13.96 | 15.09 | 13.67 | 14.96 | 1,759,783 | +2.86(+23.64%) |
Nov 08, 2023 | 12.05 | 12.22 | 11.94 | 12.10 | 481,129 | +0.08(+0.67%) |
Nov 07, 2023 | 11.94 | 12.24 | 11.79 | 12.02 | 320,347 | +0.12(+1.01%) |
Nov 06, 2023 | 12.15 | 12.25 | 11.80 | 11.90 | 309,228 | -0.25(-2.06%) |
Nov 03, 2023 | 11.94 | 12.38 | 11.94 | 12.15 | 283,216 | +0.35(+2.97%) |
Nov 02, 2023 | 11.32 | 11.90 | 11.32 | 11.80 | 404,799 | +0.64(+5.73%) |
Nov 01, 2023 | 11.26 | 11.26 | 10.92 | 11.16 | 294,394 | -0.11(-0.98%) |
Oct 31, 2023 | 11.25 | 11.44 | 11.14 | 11.27 | 204,656 | +0.04(+0.36%) |
Oct 30, 2023 | 11.36 | 11.43 | 11.13 | 11.23 | 201,229 | -0.03(-0.27%) |
Oct 27, 2023 | 11.43 | 11.50 | 11.23 | 11.26 | 236,055 | -0.11(-0.97%) |
Oct 26, 2023 | 11.62 | 11.77 | 11.21 | 11.37 | 338,132 | -0.31(-2.65%) |
Oct 25, 2023 | 11.92 | 12.00 | 11.65 | 11.68 | 249,481 | -0.42(-3.47%) |
Oct 24, 2023 | 12.11 | 12.36 | 12.03 | 12.10 | 206,541 | +0.14(+1.17%) |
Oct 23, 2023 | 11.61 | 12.08 | 11.61 | 11.96 | 206,858 | +0.27(+2.31%) |
Oct 20, 2023 | 12.08 | 12.08 | 11.66 | 11.69 | 285,018 | -0.38(-3.15%) |
Oct 19, 2023 | 12.24 | 12.30 | 12.04 | 12.07 | 269,528 | -0.07(-0.58%) |
Oct 18, 2023 | 12.35 | 12.53 | 12.10 | 12.14 | 247,738 | -0.39(-3.11%) |
Oct 17, 2023 | 12.32 | 12.77 | 12.32 | 12.53 | 299,763 | +0.02(+0.16%) |
Oct 16, 2023 | 12.00 | 12.55 | 11.97 | 12.51 | 220,500 | +0.50(+4.16%) |
Oct 13, 2023 | 12.18 | 12.18 | 11.99 | 12.01 | 181,278 | -0.13(-1.07%) |
Oct 12, 2023 | 12.42 | 12.42 | 12.11 | 12.14 | 170,008 | -0.23(-1.86%) |
Oct 11, 2023 | 12.45 | 12.54 | 12.25 | 12.37 | 185,679 | -0.04(-0.32%) |
Oct 10, 2023 | 12.31 | 12.62 | 12.30 | 12.41 | 272,424 | +0.13(+1.06%) |
Oct 09, 2023 | 11.82 | 12.39 | 11.81 | 12.28 | 256,927 | +0.25(+2.08%) |
Oct 06, 2023 | 11.70 | 12.10 | 11.70 | 12.03 | 235,062 | +0.14(+1.18%) |
Oct 05, 2023 | 11.88 | 11.98 | 11.77 | 11.89 | 283,787 | -0.02(-0.17%) |
Oct 04, 2023 | 11.75 | 12.01 | 11.64 | 11.91 | 234,904 | +0.20(+1.71%) |
Oct 03, 2023 | 11.63 | 11.93 | 11.62 | 11.71 | 316,388 | -0.05(-0.43%) |
Oct 02, 2023 | 12.04 | 12.10 | 11.69 | 11.76 | 343,203 | -0.34(-2.81%) |
Sep 29, 2023 | 12.31 | 12.40 | 12.07 | 12.10 | 311,126 | -0.03(-0.25%) |
Sep 28, 2023 | 11.57 | 12.19 | 11.57 | 12.13 | 332,811 | +0.50(+4.30%) |
Sep 27, 2023 | 11.71 | 11.86 | 11.61 | 11.63 | 172,030 | +0.03(+0.26%) |
Sep 26, 2023 | 11.71 | 11.85 | 11.59 | 11.60 | 205,228 | -0.23(-1.94%) |
Sep 25, 2023 | 11.63 | 11.85 | 11.73 | 11.83 | 200,254 | +0.11(+0.94%) |
Sep 22, 2023 | 11.82 | 11.92 | 11.71 | 11.72 | 271,120 | -0.05(-0.42%) |
Sep 21, 2023 | 11.82 | 11.97 | 11.64 | 11.77 | 334,793 | -0.22(-1.83%) |
Sep 20, 2023 | 12.28 | 12.44 | 11.99 | 11.99 | 248,220 | -0.22(-1.80%) |
Sep 19, 2023 | 12.25 | 12.36 | 11.97 | 12.21 | 327,989 | -0.06(-0.49%) |
Sep 18, 2023 | 12.41 | 12.44 | 12.21 | 12.27 | 275,073 | -0.26(-2.08%) |
Sep 15, 2023 | 12.76 | 12.76 | 12.39 | 12.53 | 487,735 | -0.26(-2.03%) |
Sep 14, 2023 | 12.66 | 12.88 | 12.63 | 12.79 | 285,909 | +0.21(+1.67%) |
Sep 13, 2023 | 12.75 | 12.75 | 12.42 | 12.58 | 350,808 | -0.17(-1.33%) |
Sep 12, 2023 | 12.90 | 13.00 | 12.53 | 12.75 | 383,635 | -0.30(-2.30%) |
Sep 11, 2023 | 12.98 | 13.23 | 12.98 | 13.05 | 248,552 | +0.12(+0.93%) |
Sep 08, 2023 | 13.48 | 13.53 | 12.85 | 12.93 | 361,973 | -0.47(-3.51%) |
Sep 07, 2023 | 13.75 | 13.89 | 13.21 | 13.40 | 371,008 | -0.59(-4.22%) |
Sep 06, 2023 | 14.36 | 14.47 | 13.69 | 13.99 | 356,038 | -0.36(-2.51%) |
Sep 05, 2023 | 14.07 | 14.49 | 14.00 | 14.35 | 451,938 | +0.12(+0.88%) |
Sep 01, 2023 | 14.07 | 14.47 | 14.07 | 14.22 | 389,619 | +0.32(+2.34%) |
Aug 31, 2023 | 13.78 | 14.13 | 13.78 | 13.90 | 395,892 | +0.13(+0.94%) |
Aug 30, 2023 | 13.24 | 13.88 | 13.19 | 13.77 | 420,371 | +0.58(+4.40%) |
Aug 29, 2023 | 12.69 | 13.49 | 12.69 | 13.19 | 815,657 | +0.47(+3.69%) |
Aug 28, 2023 | 12.96 | 12.98 | 12.65 | 12.72 | 354,662 | -0.19(-1.47%) |
Aug 25, 2023 | 12.67 | 13.00 | 12.49 | 12.91 | 437,392 | +0.24(+1.89%) |
Aug 24, 2023 | 13.19 | 13.22 | 12.61 | 12.67 | 479,781 | -0.53(-4.02%) |
Aug 23, 2023 | 12.43 | 13.25 | 12.40 | 13.20 | 561,635 | +0.77(+6.19%) |
Aug 22, 2023 | 12.17 | 12.47 | 12.17 | 12.43 | 365,201 | +0.29(+2.39%) |
Aug 21, 2023 | 12.21 | 12.53 | 12.08 | 12.14 | 313,240 | -0.15(-1.22%) |
Aug 18, 2023 | 12.02 | 12.47 | 12.02 | 12.29 | 539,193 | +0.09(+0.74%) |
Aug 17, 2023 | 12.50 | 12.65 | 12.17 | 12.20 | 483,498 | -0.31(-2.48%) |
Aug 16, 2023 | 12.55 | 13.08 | 12.50 | 12.51 | 486,101 | -0.34(-2.65%) |
Aug 15, 2023 | 12.77 | 13.00 | 12.53 | 12.85 | 376,509 | -0.15(-1.15%) |
Aug 14, 2023 | 13.25 | 13.25 | 12.82 | 13.00 | 604,663 | -0.30(-2.26%) |
Aug 11, 2023 | 13.00 | 13.49 | 12.98 | 13.30 | 599,183 | +0.21(+1.60%) |
Aug 10, 2023 | 12.75 | 13.63 | 12.16 | 13.09 | 1,359,769 | +0.79(+6.42%) |
Aug 09, 2023 | 14.48 | 14.70 | 12.27 | 12.30 | 3,512,343 | -6.26(-33.73%) |
Aug 08, 2023 | 18.97 | 18.97 | 18.17 | 18.56 | 443,924 | -0.65(-3.38%) |
Aug 07, 2023 | 19.50 | 19.50 | 18.84 | 19.21 | 242,669 | -0.27(-1.39%) |
Aug 04, 2023 | 19.43 | 19.79 | 19.20 | 19.48 | 203,092 | +0.06(+0.31%) |
Aug 03, 2023 | 19.46 | 19.68 | 19.23 | 19.42 | 211,337 | -0.01(-0.05%) |
Aug 02, 2023 | 19.66 | 19.73 | 19.03 | 19.43 | 294,924 | -0.34(-1.72%) |
Aug 01, 2023 | 19.96 | 20.08 | 19.56 | 19.77 | 251,347 | -0.22(-1.10%) |
Jul 31, 2023 | 19.56 | 20.05 | 19.50 | 19.99 | 373,026 | +0.50(+2.57%) |
Jul 28, 2023 | 18.59 | 19.57 | 18.59 | 19.49 | 270,730 | +1.10(+5.98%) |
Jul 27, 2023 | 18.98 | 19.17 | 18.24 | 18.39 | 182,305 | -0.19(-1.02%) |
Jul 26, 2023 | 18.57 | 18.84 | 18.34 | 18.58 | 168,498 | +0.10(+0.54%) |
Jul 25, 2023 | 18.48 | 18.68 | 18.48 | 18.48 | 171,340 | +0.05(+0.27%) |
Jul 24, 2023 | 18.70 | 18.85 | 18.33 | 18.43 | 170,856 | -0.16(-0.86%) |
Jul 21, 2023 | 18.86 | 19.04 | 18.54 | 18.59 | 200,511 | -0.16(-0.88%) |
Jul 20, 2023 | 18.77 | 19.08 | 18.66 | 18.75 | 209,384 | -0.25(-1.29%) |
Jul 19, 2023 | 19.25 | 19.44 | 18.93 | 19.00 | 208,361 | -0.19(-0.99%) |
Jul 18, 2023 | 19.34 | 19.36 | 18.91 | 19.19 | 242,094 | -0.16(-0.83%) |
Jul 17, 2023 | 19.21 | 19.52 | 19.06 | 19.35 | 217,549 | +0.15(+0.78%) |
Jul 14, 2023 | 19.40 | 19.60 | 19.10 | 19.20 | 183,952 | -0.33(-1.69%) |
Jul 13, 2023 | 19.25 | 19.73 | 19.23 | 19.53 | 335,538 | +0.41(+2.14%) |
Jul 12, 2023 | 18.62 | 19.21 | 18.59 | 19.12 | 302,451 | +0.67(+3.63%) |
Jul 11, 2023 | 17.66 | 18.55 | 17.66 | 18.45 | 279,608 | +0.88(+5.01%) |
Jul 10, 2023 | 17.16 | 17.59 | 17.15 | 17.57 | 291,468 | +0.33(+1.91%) |
Jul 07, 2023 | 17.11 | 17.42 | 17.11 | 17.24 | 276,137 | +0.04(+0.23%) |
Jul 06, 2023 | 17.51 | 17.52 | 16.93 | 17.20 | 549,468 | -0.63(-3.53%) |
Jul 05, 2023 | 18.02 | 18.12 | 17.72 | 17.83 | 287,908 | -0.26(-1.44%) |
Jul 03, 2023 | 18.28 | 18.40 | 18.00 | 18.09 | 189,924 | -0.19(-1.04%) |
Jun 30, 2023 | 18.90 | 18.90 | 18.27 | 18.28 | 229,578 | -0.22(-1.19%) |
Jun 29, 2023 | 18.76 | 18.83 | 18.40 | 18.50 | 220,663 | -0.23(-1.23%) |
Jun 28, 2023 | 18.13 | 18.74 | 18.02 | 18.73 | 318,926 | +0.59(+3.25%) |
Jun 27, 2023 | 18.05 | 18.21 | 17.91 | 18.14 | 193,931 | +0.10(+0.55%) |
Jun 26, 2023 | 18.39 | 18.72 | 18.00 | 18.04 | 307,095 | -0.39(-2.12%) |
Jun 23, 2023 | 17.85 | 18.49 | 17.82 | 18.43 | 1,453,643 | +0.25(+1.38%) |
Jun 22, 2023 | 18.24 | 18.40 | 18.00 | 18.18 | 344,500 | -0.20(-1.09%) |
Jun 21, 2023 | 18.89 | 18.91 | 18.30 | 18.38 | 301,205 | -0.52(-2.75%) |
Jun 20, 2023 | 18.92 | 19.13 | 18.62 | 18.90 | 260,059 | -0.18(-0.94%) |
Jun 16, 2023 | 19.43 | 19.43 | 18.75 | 19.08 | 404,173 | -0.21(-1.09%) |
Jun 15, 2023 | 19.01 | 19.80 | 18.98 | 19.29 | 466,356 | +0.41(+2.17%) |
Jun 14, 2023 | 18.67 | 18.89 | 18.45 | 18.88 | 368,045 | +0.21(+1.12%) |
Jun 13, 2023 | 18.73 | 18.93 | 18.43 | 18.67 | 333,410 | +0.02(+0.11%) |
Jun 12, 2023 | 18.83 | 18.88 | 18.36 | 18.65 | 355,585 | -0.16(-0.85%) |
Jun 09, 2023 | 18.81 | 18.94 | 18.59 | 18.81 | 288,069 | +0.00(+0.00%) |
Jun 08, 2023 | 18.21 | 18.83 | 18.14 | 18.81 | 333,794 | +0.59(+3.24%) |
Jun 07, 2023 | 18.81 | 19.18 | 18.16 | 18.22 | 383,714 | -0.52(-2.77%) |
Jun 06, 2023 | 18.49 | 18.99 | 18.49 | 18.74 | 418,378 | +0.21(+1.13%) |
Jun 05, 2023 | 18.17 | 18.67 | 18.02 | 18.53 | 400,680 | +0.36(+1.98%) |
Jun 02, 2023 | 18.06 | 18.42 | 17.90 | 18.17 | 559,996 | +0.19(+1.03%) |
Jun 01, 2023 | 17.52 | 18.23 | 17.51 | 17.98 | 467,013 | +0.43(+2.48%) |
May 31, 2023 | 17.59 | 18.28 | 17.42 | 17.55 | 561,369 | -0.11(-0.62%) |
May 30, 2023 | 17.23 | 17.73 | 17.12 | 17.66 | 489,666 | +0.56(+3.27%) |
May 26, 2023 | 17.25 | 17.77 | 17.04 | 17.10 | 525,223 | -0.11(-0.64%) |
May 25, 2023 | 17.18 | 17.36 | 16.79 | 17.21 | 422,282 | +0.03(+0.17%) |
May 24, 2023 | 16.85 | 17.38 | 16.77 | 17.18 | 444,595 | +0.12(+0.70%) |
May 23, 2023 | 17.27 | 17.75 | 17.00 | 17.06 | 439,623 | -0.34(-1.95%) |
May 22, 2023 | 16.38 | 17.62 | 16.38 | 17.40 | 634,615 | +1.14(+7.01%) |
May 19, 2023 | 16.29 | 16.34 | 15.91 | 16.26 | 448,417 | +0.09(+0.56%) |
May 18, 2023 | 15.50 | 16.25 | 15.43 | 16.17 | 588,271 | +0.73(+4.73%) |
May 17, 2023 | 15.04 | 15.57 | 14.96 | 15.44 | 435,854 | +0.48(+3.21%) |
May 16, 2023 | 14.74 | 15.04 | 14.54 | 14.96 | 506,407 | +0.08(+0.54%) |
May 15, 2023 | 15.20 | 15.20 | 14.50 | 14.88 | 426,000 | -0.38(-2.49%) |
May 12, 2023 | 15.28 | 15.65 | 14.95 | 15.26 | 825,962 | +0.13(+0.86%) |
May 11, 2023 | 14.39 | 15.29 | 14.35 | 15.13 | 779,517 | +0.89(+6.25%) |
May 10, 2023 | 13.27 | 14.60 | 13.27 | 14.24 | 1,701,810 | +1.62(+12.84%) |
May 09, 2023 | 12.46 | 12.72 | 12.40 | 12.62 | 805,942 | +0.06(+0.48%) |
May 08, 2023 | 12.27 | 12.64 | 12.26 | 12.56 | 675,701 | +0.41(+3.37%) |
May 05, 2023 | 11.98 | 12.28 | 11.89 | 12.15 | 970,968 | +0.28(+2.36%) |
May 04, 2023 | 12.24 | 12.24 | 11.73 | 11.87 | 700,856 | -0.34(-2.78%) |
May 03, 2023 | 12.73 | 12.74 | 12.18 | 12.21 | 744,471 | -0.42(-3.33%) |
May 02, 2023 | 13.57 | 13.65 | 12.51 | 12.63 | 947,919 | -0.99(-7.27%) |
May 01, 2023 | 13.66 | 13.76 | 13.51 | 13.62 | 237,734 | -0.04(-0.29%) |
Apr 28, 2023 | 13.78 | 13.81 | 13.53 | 13.66 | 407,567 | -0.25(-1.80%) |
Apr 27, 2023 | 13.47 | 14.19 | 13.43 | 13.91 | 420,032 | +0.56(+4.19%) |
Apr 26, 2023 | 13.59 | 13.71 | 13.27 | 13.35 | 330,319 | -0.17(-1.26%) |
Apr 25, 2023 | 13.63 | 13.82 | 13.45 | 13.52 | 311,137 | -0.18(-1.31%) |
Apr 24, 2023 | 14.08 | 14.13 | 13.54 | 13.70 | 370,660 | -0.38(-2.70%) |
Apr 21, 2023 | 14.15 | 14.30 | 13.97 | 14.08 | 256,905 | -0.07(-0.49%) |
Apr 20, 2023 | 14.00 | 14.24 | 13.90 | 14.15 | 281,931 | -0.02(-0.14%) |
Apr 19, 2023 | 14.17 | 14.58 | 14.12 | 14.17 | 323,435 | -0.15(-1.05%) |
Apr 18, 2023 | 14.34 | 14.41 | 14.14 | 14.32 | 320,328 | +0.03(+0.21%) |
Apr 17, 2023 | 14.18 | 14.50 | 14.11 | 14.29 | 254,684 | +0.04(+0.28%) |
Apr 14, 2023 | 14.55 | 14.71 | 14.23 | 14.25 | 274,318 | -0.30(-2.06%) |
Apr 13, 2023 | 14.16 | 15.10 | 14.15 | 14.55 | 583,985 | +0.74(+5.36%) |
Apr 12, 2023 | 14.37 | 14.50 | 13.78 | 13.81 | 269,959 | -0.38(-2.68%) |
Apr 11, 2023 | 14.11 | 14.37 | 14.08 | 14.19 | 249,233 | +0.10(+0.71%) |
Apr 10, 2023 | 13.78 | 14.10 | 13.74 | 14.09 | 292,187 | +0.21(+1.51%) |
Apr 06, 2023 | 13.56 | 14.00 | 13.42 | 13.88 | 344,154 | +0.31(+2.28%) |
Apr 05, 2023 | 13.64 | 13.64 | 13.22 | 13.57 | 367,975 | -0.21(-1.52%) |
Apr 04, 2023 | 13.94 | 14.08 | 13.67 | 13.78 | 251,292 | -0.08(-0.58%) |
Apr 03, 2023 | 13.82 | 13.86 | 13.48 | 13.86 | 396,552 | +0.04(+0.29%) |
Mar 31, 2023 | 13.66 | 13.99 | 13.46 | 13.82 | 344,444 | +0.32(+2.37%) |
Mar 30, 2023 | 13.57 | 13.70 | 13.28 | 13.50 | 474,324 | +0.11(+0.82%) |
Mar 29, 2023 | 13.25 | 13.42 | 13.20 | 13.39 | 225,112 | +0.27(+2.06%) |
Mar 28, 2023 | 13.62 | 13.62 | 13.10 | 13.12 | 341,785 | -0.51(-3.74%) |
Mar 27, 2023 | 13.79 | 13.80 | 13.48 | 13.63 | 326,610 | +0.00(+0.00%) |
Mar 24, 2023 | 13.31 | 13.66 | 13.30 | 13.63 | 242,522 | +0.26(+1.94%) |
Mar 23, 2023 | 13.24 | 13.64 | 13.12 | 13.37 | 260,065 | +0.34(+2.61%) |
Mar 22, 2023 | 13.31 | 13.52 | 13.03 | 13.03 | 273,700 | -0.32(-2.40%) |
Mar 21, 2023 | 13.06 | 13.39 | 12.98 | 13.35 | 355,999 | +0.43(+3.33%) |
Mar 20, 2023 | 13.01 | 13.15 | 12.85 | 12.92 | 354,455 | -0.20(-1.52%) |
Mar 17, 2023 | 13.24 | 13.44 | 12.96 | 13.12 | 692,764 | -0.13(-0.98%) |
Mar 16, 2023 | 13.15 | 13.55 | 13.02 | 13.25 | 411,889 | +0.00(+0.00%) |
Mar 15, 2023 | 13.01 | 13.38 | 13.00 | 13.25 | 397,241 | -0.07(-0.53%) |
Mar 14, 2023 | 13.32 | 13.56 | 13.19 | 13.32 | 447,596 | +0.36(+2.78%) |
Mar 13, 2023 | 12.79 | 13.14 | 12.52 | 12.96 | 545,066 | +0.01(+0.08%) |
Mar 10, 2023 | 13.20 | 13.32 | 12.77 | 12.95 | 778,243 | -0.26(-1.97%) |
Mar 09, 2023 | 13.54 | 13.76 | 13.18 | 13.21 | 635,701 | -0.38(-2.80%) |
Mar 08, 2023 | 14.10 | 14.22 | 13.57 | 13.59 | 722,053 | -0.38(-2.72%) |
Mar 07, 2023 | 13.50 | 14.15 | 13.36 | 13.97 | 1,305,855 | +0.46(+3.40%) |
Mar 06, 2023 | 13.68 | 13.79 | 13.42 | 13.51 | 533,245 | -0.11(-0.81%) |
Mar 03, 2023 | 13.68 | 13.98 | 13.60 | 13.62 | 559,793 | +0.04(+0.29%) |
Mar 02, 2023 | 13.85 | 13.88 | 13.34 | 13.58 | 602,689 | -0.44(-3.14%) |
Mar 01, 2023 | 13.58 | 14.60 | 13.52 | 14.02 | 1,302,570 | -1.16(-7.64%) |
Feb 28, 2023 | 15.14 | 15.53 | 15.01 | 15.18 | 814,470 | +0.01(+0.07%) |
Feb 27, 2023 | 15.34 | 15.49 | 15.03 | 15.17 | 382,684 | -0.01(-0.07%) |
Feb 24, 2023 | 15.27 | 15.49 | 15.03 | 15.18 | 539,894 | -0.45(-2.88%) |
Feb 23, 2023 | 16.45 | 16.65 | 15.30 | 15.63 | 689,263 | -0.82(-4.98%) |
Feb 22, 2023 | 16.24 | 16.60 | 16.06 | 16.45 | 468,146 | +0.17(+1.04%) |
Feb 21, 2023 | 16.63 | 16.86 | 15.81 | 16.28 | 564,410 | -0.70(-4.12%) |
Feb 17, 2023 | 16.86 | 17.03 | 16.38 | 16.98 | 509,466 | +0.08(+0.47%) |
Feb 16, 2023 | 16.50 | 17.10 | 16.23 | 16.90 | 576,523 | -0.04(-0.24%) |
Feb 15, 2023 | 15.62 | 16.95 | 15.50 | 16.94 | 649,859 | +1.49(+9.64%) |
Feb 14, 2023 | 14.99 | 15.49 | 14.75 | 15.45 | 285,592 | +0.31(+2.05%) |
Feb 13, 2023 | 15.05 | 15.24 | 14.74 | 15.14 | 289,217 | +0.09(+0.60%) |
Feb 10, 2023 | 15.13 | 15.29 | 14.96 | 15.05 | 245,562 | -0.24(-1.57%) |
Feb 09, 2023 | 16.14 | 16.30 | 15.25 | 15.29 | 381,930 | -0.64(-4.02%) |
Feb 08, 2023 | 16.19 | 16.37 | 15.77 | 15.93 | 302,098 | -0.39(-2.39%) |
Feb 07, 2023 | 15.97 | 16.34 | 15.63 | 16.32 | 354,569 | +0.41(+2.58%) |
Feb 06, 2023 | 16.09 | 16.31 | 15.79 | 15.91 | 243,303 | -0.36(-2.21%) |
Feb 03, 2023 | 16.30 | 16.90 | 16.14 | 16.27 | 419,472 | -0.63(-3.73%) |
Feb 02, 2023 | 16.03 | 17.00 | 16.01 | 16.90 | 682,874 | +1.39(+8.96%) |