Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 17.57 | 18.06 | 17.46 | 17.95 | 240,803 | +0.40(+2.28%) |
Oct 30, 2023 | 18.34 | 18.34 | 17.40 | 17.55 | 251,905 | -0.72(-3.94%) |
Oct 27, 2023 | 18.57 | 18.59 | 18.08 | 18.27 | 376,707 | -0.27(-1.46%) |
Oct 26, 2023 | 18.12 | 18.85 | 18.12 | 18.54 | 425,085 | +0.41(+2.26%) |
Oct 25, 2023 | 18.14 | 18.60 | 17.89 | 18.13 | 211,887 | -0.21(-1.15%) |
Oct 24, 2023 | 18.12 | 18.69 | 18.09 | 18.34 | 310,612 | +0.31(+1.72%) |
Oct 23, 2023 | 17.90 | 18.30 | 17.65 | 18.03 | 233,171 | -0.02(-0.11%) |
Oct 20, 2023 | 18.86 | 18.86 | 17.82 | 18.05 | 419,145 | -0.71(-3.78%) |
Oct 19, 2023 | 18.10 | 18.93 | 17.39 | 18.76 | 368,773 | +0.68(+3.76%) |
Oct 18, 2023 | 18.45 | 18.45 | 17.28 | 18.08 | 677,334 | -0.47(-2.53%) |
Oct 17, 2023 | 17.59 | 18.82 | 17.50 | 18.55 | 834,021 | +0.97(+5.52%) |
Oct 16, 2023 | 16.71 | 17.61 | 16.80 | 17.58 | 175,615 | +0.89(+5.33%) |
Oct 13, 2023 | 17.13 | 17.13 | 16.49 | 16.69 | 174,564 | -0.34(-2.00%) |
Oct 12, 2023 | 17.23 | 17.27 | 16.95 | 17.03 | 246,159 | -0.14(-0.82%) |
Oct 11, 2023 | 17.36 | 17.41 | 17.03 | 17.17 | 175,429 | -0.18(-1.04%) |
Oct 10, 2023 | 17.70 | 17.90 | 17.32 | 17.35 | 162,371 | -0.26(-1.48%) |
Oct 09, 2023 | 17.48 | 17.79 | 17.29 | 17.61 | 228,098 | +0.05(+0.28%) |
Oct 06, 2023 | 16.99 | 17.58 | 16.51 | 17.56 | 596,223 | +0.41(+2.39%) |
Oct 05, 2023 | 17.15 | 17.29 | 16.80 | 17.15 | 175,193 | +0.00(+0.00%) |
Oct 04, 2023 | 17.21 | 17.48 | 16.74 | 17.15 | 129,246 | -0.04(-0.23%) |
Oct 03, 2023 | 17.75 | 17.75 | 17.01 | 17.19 | 174,014 | -0.67(-3.75%) |
Oct 02, 2023 | 18.17 | 18.20 | 17.75 | 17.86 | 233,197 | -0.36(-1.98%) |
Sep 29, 2023 | 18.13 | 18.60 | 18.10 | 18.22 | 279,873 | +0.12(+0.66%) |
Sep 28, 2023 | 17.97 | 18.37 | 17.54 | 18.10 | 216,542 | +0.03(+0.17%) |
Sep 27, 2023 | 17.68 | 18.10 | 17.52 | 18.07 | 232,204 | +0.55(+3.14%) |
Sep 26, 2023 | 17.54 | 17.75 | 17.31 | 17.52 | 190,159 | -0.11(-0.62%) |
Sep 25, 2023 | 17.56 | 17.66 | 17.53 | 17.63 | 256,147 | -0.01(-0.06%) |
Sep 22, 2023 | 17.61 | 17.86 | 17.49 | 17.64 | 236,145 | +0.09(+0.51%) |
Sep 21, 2023 | 18.15 | 18.15 | 17.28 | 17.55 | 358,732 | -0.70(-3.84%) |
Sep 20, 2023 | 17.52 | 18.42 | 17.49 | 18.25 | 598,420 | +0.91(+5.25%) |
Sep 19, 2023 | 17.71 | 17.71 | 17.22 | 17.34 | 202,792 | -0.42(-2.36%) |
Sep 18, 2023 | 17.31 | 17.90 | 17.27 | 17.76 | 261,914 | +0.40(+2.30%) |
Sep 15, 2023 | 17.24 | 17.42 | 16.85 | 17.36 | 438,803 | +0.13(+0.75%) |
Sep 14, 2023 | 17.29 | 17.34 | 17.02 | 17.23 | 136,674 | +0.02(+0.12%) |
Sep 13, 2023 | 17.60 | 17.60 | 17.04 | 17.21 | 198,371 | -0.39(-2.22%) |
Sep 12, 2023 | 17.55 | 17.62 | 17.45 | 17.60 | 174,056 | -0.06(-0.34%) |
Sep 11, 2023 | 17.58 | 17.67 | 17.29 | 17.66 | 172,420 | +0.26(+1.49%) |
Sep 08, 2023 | 17.54 | 17.60 | 17.20 | 17.40 | 128,447 | -0.12(-0.68%) |
Sep 07, 2023 | 17.39 | 17.55 | 17.14 | 17.52 | 141,540 | -0.11(-0.62%) |
Sep 06, 2023 | 18.00 | 18.05 | 17.45 | 17.63 | 209,562 | -0.38(-2.11%) |
Sep 05, 2023 | 18.10 | 18.13 | 17.54 | 18.01 | 327,016 | -0.16(-0.88%) |
Sep 01, 2023 | 17.54 | 18.17 | 17.34 | 18.17 | 431,636 | +0.75(+4.31%) |
Aug 31, 2023 | 17.51 | 17.75 | 17.23 | 17.42 | 280,922 | -0.09(-0.51%) |
Aug 30, 2023 | 17.30 | 17.62 | 17.18 | 17.51 | 177,995 | +0.16(+0.92%) |
Aug 29, 2023 | 17.00 | 17.46 | 16.43 | 17.35 | 170,146 | +0.35(+2.06%) |
Aug 28, 2023 | 17.20 | 17.30 | 16.65 | 17.00 | 184,282 | -0.04(-0.23%) |
Aug 25, 2023 | 17.30 | 17.47 | 16.68 | 17.04 | 180,907 | -0.17(-0.99%) |
Aug 24, 2023 | 17.75 | 17.98 | 17.12 | 17.21 | 266,226 | -0.46(-2.60%) |
Aug 23, 2023 | 16.80 | 17.67 | 16.64 | 17.67 | 398,246 | +0.95(+5.68%) |
Aug 22, 2023 | 16.49 | 17.13 | 16.46 | 16.72 | 578,768 | +0.41(+2.51%) |
Aug 21, 2023 | 15.73 | 16.34 | 15.60 | 16.31 | 288,976 | +0.58(+3.69%) |
Aug 18, 2023 | 14.98 | 15.96 | 14.98 | 15.73 | 209,296 | +0.57(+3.76%) |
Aug 17, 2023 | 15.12 | 15.28 | 14.93 | 15.16 | 204,353 | +0.05(+0.33%) |
Aug 16, 2023 | 15.02 | 15.26 | 15.00 | 15.11 | 200,846 | +0.04(+0.27%) |
Aug 15, 2023 | 15.28 | 15.31 | 15.02 | 15.07 | 228,099 | -0.30(-1.95%) |
Aug 14, 2023 | 15.14 | 15.39 | 15.03 | 15.37 | 75,442 | +0.16(+1.05%) |
Aug 11, 2023 | 15.14 | 15.58 | 15.06 | 15.21 | 179,319 | -0.01(-0.07%) |
Aug 10, 2023 | 15.63 | 15.76 | 15.12 | 15.22 | 173,078 | -0.18(-1.17%) |
Aug 09, 2023 | 15.87 | 15.87 | 15.32 | 15.40 | 158,705 | -0.51(-3.21%) |
Aug 08, 2023 | 16.14 | 16.28 | 15.61 | 15.91 | 201,845 | -0.51(-3.11%) |
Aug 07, 2023 | 16.18 | 16.45 | 15.97 | 16.42 | 159,631 | +0.26(+1.61%) |
Aug 04, 2023 | 16.62 | 16.76 | 16.07 | 16.16 | 192,501 | -0.30(-1.82%) |
Aug 03, 2023 | 17.06 | 17.17 | 16.43 | 16.46 | 289,213 | +0.31(+1.92%) |
Aug 02, 2023 | 16.58 | 16.59 | 15.78 | 16.15 | 374,267 | -0.59(-3.52%) |
Aug 01, 2023 | 16.83 | 16.85 | 16.60 | 16.74 | 150,335 | -0.14(-0.83%) |
Jul 31, 2023 | 16.54 | 16.95 | 16.54 | 16.88 | 246,414 | +0.35(+2.12%) |
Jul 28, 2023 | 16.54 | 16.70 | 16.41 | 16.53 | 155,380 | +0.15(+0.92%) |
Jul 27, 2023 | 16.72 | 16.72 | 16.29 | 16.38 | 247,960 | -0.19(-1.15%) |
Jul 26, 2023 | 16.61 | 16.61 | 16.38 | 16.57 | 205,166 | -0.04(-0.24%) |
Jul 25, 2023 | 16.40 | 16.92 | 16.40 | 16.61 | 213,347 | +0.18(+1.10%) |
Jul 24, 2023 | 16.33 | 16.45 | 16.10 | 16.43 | 356,227 | +0.10(+0.61%) |
Jul 21, 2023 | 16.58 | 16.78 | 16.28 | 16.33 | 215,815 | -0.12(-0.73%) |
Jul 20, 2023 | 16.58 | 16.76 | 16.34 | 16.45 | 186,122 | -0.19(-1.14%) |
Jul 19, 2023 | 16.99 | 17.06 | 16.46 | 16.64 | 367,023 | -0.24(-1.42%) |
Jul 18, 2023 | 16.79 | 16.99 | 16.55 | 16.88 | 254,309 | +0.08(+0.48%) |
Jul 17, 2023 | 16.92 | 17.05 | 16.74 | 16.80 | 217,679 | -0.06(-0.36%) |
Jul 14, 2023 | 17.40 | 17.49 | 16.85 | 16.86 | 308,572 | -0.47(-2.71%) |
Jul 13, 2023 | 17.55 | 17.72 | 17.33 | 17.33 | 263,600 | -0.10(-0.57%) |
Jul 12, 2023 | 16.97 | 17.58 | 16.76 | 17.43 | 741,983 | +0.96(+5.83%) |
Jul 11, 2023 | 15.93 | 16.50 | 15.82 | 16.47 | 364,462 | +0.52(+3.26%) |
Jul 10, 2023 | 15.72 | 16.03 | 15.65 | 15.95 | 269,082 | +0.14(+0.89%) |
Jul 07, 2023 | 15.77 | 16.08 | 15.68 | 15.81 | 168,366 | +0.07(+0.44%) |
Jul 06, 2023 | 16.03 | 16.24 | 15.58 | 15.74 | 370,989 | -0.52(-3.20%) |
Jul 05, 2023 | 16.27 | 16.51 | 15.91 | 16.26 | 255,141 | -0.01(-0.06%) |
Jul 03, 2023 | 16.34 | 16.47 | 16.06 | 16.27 | 111,314 | -0.12(-0.73%) |
Jun 30, 2023 | 16.64 | 16.68 | 16.35 | 16.39 | 265,770 | -0.09(-0.55%) |
Jun 29, 2023 | 16.64 | 16.87 | 16.28 | 16.48 | 249,343 | -0.13(-0.78%) |
Jun 28, 2023 | 16.68 | 16.86 | 16.38 | 16.61 | 235,380 | +0.07(+0.42%) |
Jun 27, 2023 | 16.00 | 16.64 | 15.95 | 16.54 | 501,041 | +0.80(+5.08%) |
Jun 26, 2023 | 15.57 | 15.96 | 15.41 | 15.74 | 280,576 | +0.13(+0.83%) |
Jun 23, 2023 | 15.41 | 15.69 | 15.04 | 15.61 | 745,557 | -0.05(-0.32%) |
Jun 22, 2023 | 15.76 | 15.89 | 15.52 | 15.66 | 208,377 | -0.18(-1.14%) |
Jun 21, 2023 | 15.69 | 15.94 | 15.41 | 15.84 | 231,107 | +0.04(+0.25%) |
Jun 20, 2023 | 15.50 | 15.91 | 15.47 | 15.80 | 223,070 | +0.20(+1.28%) |
Jun 16, 2023 | 15.66 | 15.86 | 15.23 | 15.60 | 573,861 | +0.13(+0.84%) |
Jun 15, 2023 | 15.15 | 15.59 | 15.02 | 15.47 | 388,280 | +0.17(+1.11%) |
Jun 14, 2023 | 15.51 | 15.51 | 15.21 | 15.30 | 214,021 | -0.17(-1.10%) |
Jun 13, 2023 | 15.80 | 15.85 | 15.25 | 15.47 | 225,123 | -0.28(-1.78%) |
Jun 12, 2023 | 15.41 | 15.99 | 15.31 | 15.75 | 307,034 | +0.40(+2.61%) |
Jun 09, 2023 | 15.05 | 15.70 | 15.05 | 15.35 | 314,037 | +0.38(+2.54%) |
Jun 08, 2023 | 15.24 | 15.24 | 14.60 | 14.97 | 284,073 | +0.15(+1.01%) |
Jun 07, 2023 | 15.28 | 15.36 | 14.64 | 14.82 | 283,966 | -0.35(-2.31%) |
Jun 06, 2023 | 15.20 | 15.73 | 15.07 | 15.17 | 422,415 | -0.06(-0.39%) |
Jun 05, 2023 | 14.66 | 15.33 | 14.11 | 15.23 | 357,345 | +0.40(+2.70%) |
Jun 02, 2023 | 15.88 | 15.88 | 14.33 | 14.83 | 586,145 | -1.07(-6.73%) |
Jun 01, 2023 | 14.93 | 16.12 | 14.80 | 15.90 | 611,475 | +0.90(+6.00%) |
May 31, 2023 | 14.22 | 15.08 | 14.22 | 15.00 | 1,624,988 | +0.75(+5.26%) |
May 30, 2023 | 14.51 | 14.56 | 14.08 | 14.25 | 214,824 | -0.14(-0.97%) |
May 26, 2023 | 14.17 | 14.53 | 14.10 | 14.39 | 155,161 | +0.24(+1.70%) |
May 25, 2023 | 14.45 | 14.56 | 13.97 | 14.15 | 257,897 | -0.30(-2.08%) |
May 24, 2023 | 14.53 | 14.72 | 14.38 | 14.45 | 151,154 | -0.24(-1.63%) |
May 23, 2023 | 14.51 | 14.84 | 14.45 | 14.69 | 210,098 | +0.18(+1.24%) |
May 22, 2023 | 14.07 | 14.52 | 14.07 | 14.51 | 218,703 | +0.43(+3.05%) |
May 19, 2023 | 14.38 | 14.42 | 13.96 | 14.08 | 158,914 | -0.12(-0.85%) |
May 18, 2023 | 13.77 | 14.28 | 13.77 | 14.20 | 218,913 | +0.36(+2.60%) |
May 17, 2023 | 13.49 | 14.08 | 13.35 | 13.84 | 284,839 | +0.36(+2.67%) |
May 16, 2023 | 13.19 | 13.63 | 13.10 | 13.48 | 205,639 | +0.13(+0.97%) |
May 15, 2023 | 12.85 | 13.46 | 12.85 | 13.35 | 204,428 | +0.50(+3.89%) |
May 12, 2023 | 12.90 | 13.18 | 12.75 | 12.85 | 167,779 | -0.09(-0.70%) |
May 11, 2023 | 12.92 | 12.96 | 12.73 | 12.94 | 125,042 | -0.06(-0.46%) |
May 10, 2023 | 12.95 | 13.04 | 12.53 | 13.00 | 292,375 | +0.37(+2.93%) |
May 09, 2023 | 12.71 | 12.80 | 11.97 | 12.63 | 262,855 | +0.28(+2.27%) |
May 08, 2023 | 12.06 | 12.41 | 11.91 | 12.35 | 198,185 | +0.17(+1.40%) |
May 05, 2023 | 11.77 | 12.28 | 11.37 | 12.18 | 224,317 | +0.65(+5.64%) |
May 04, 2023 | 11.23 | 12.11 | 11.23 | 11.53 | 226,746 | +0.21(+1.86%) |
May 03, 2023 | 11.02 | 11.64 | 10.93 | 11.32 | 414,063 | +0.31(+2.82%) |
May 02, 2023 | 11.80 | 12.00 | 10.99 | 11.01 | 542,364 | -0.85(-7.17%) |
May 01, 2023 | 12.02 | 12.07 | 11.66 | 11.86 | 389,862 | -0.13(-1.08%) |
Apr 28, 2023 | 11.96 | 12.15 | 11.62 | 11.99 | 178,103 | -0.01(-0.08%) |
Apr 27, 2023 | 12.07 | 12.07 | 11.85 | 12.00 | 144,955 | +0.21(+1.78%) |
Apr 26, 2023 | 12.01 | 12.01 | 11.44 | 11.79 | 469,762 | -0.03(-0.25%) |
Apr 25, 2023 | 12.36 | 12.50 | 11.81 | 11.82 | 399,626 | -0.69(-5.52%) |
Apr 24, 2023 | 12.71 | 12.88 | 12.48 | 12.51 | 130,308 | -0.27(-2.11%) |
Apr 21, 2023 | 12.48 | 12.85 | 12.48 | 12.78 | 132,024 | +0.27(+2.16%) |
Apr 20, 2023 | 12.40 | 12.62 | 12.26 | 12.51 | 109,888 | -0.05(-0.40%) |
Apr 19, 2023 | 12.48 | 12.66 | 12.35 | 12.56 | 126,810 | +0.00(+0.00%) |
Apr 18, 2023 | 12.82 | 12.96 | 12.47 | 12.56 | 235,849 | -0.19(-1.49%) |
Apr 17, 2023 | 12.57 | 12.77 | 12.47 | 12.75 | 122,330 | +0.23(+1.84%) |
Apr 14, 2023 | 12.52 | 12.64 | 12.39 | 12.52 | 140,240 | +0.01(+0.08%) |
Apr 13, 2023 | 12.24 | 12.54 | 12.18 | 12.51 | 208,143 | +0.21(+1.71%) |
Apr 12, 2023 | 12.50 | 12.50 | 12.23 | 12.30 | 149,881 | -0.05(-0.40%) |
Apr 11, 2023 | 12.29 | 12.47 | 12.08 | 12.35 | 144,715 | +0.12(+0.98%) |
Apr 10, 2023 | 12.27 | 12.34 | 12.00 | 12.23 | 243,422 | -0.16(-1.29%) |
Apr 06, 2023 | 12.28 | 12.42 | 12.01 | 12.39 | 121,295 | +0.13(+1.06%) |
Apr 05, 2023 | 12.39 | 12.45 | 11.98 | 12.26 | 181,746 | -0.21(-1.68%) |
Apr 04, 2023 | 12.60 | 12.60 | 12.32 | 12.47 | 280,914 | -0.09(-0.72%) |
Apr 03, 2023 | 12.60 | 12.60 | 12.36 | 12.56 | 308,233 | -0.10(-0.79%) |
Mar 31, 2023 | 12.28 | 12.71 | 12.07 | 12.66 | 231,823 | +0.58(+4.80%) |
Mar 30, 2023 | 12.29 | 12.42 | 12.05 | 12.08 | 356,266 | -0.13(-1.06%) |
Mar 29, 2023 | 12.25 | 12.31 | 12.01 | 12.21 | 192,433 | +0.09(+0.74%) |
Mar 28, 2023 | 12.13 | 12.32 | 11.91 | 12.12 | 144,677 | -0.07(-0.57%) |
Mar 27, 2023 | 12.25 | 12.46 | 12.08 | 12.19 | 210,221 | +0.09(+0.74%) |
Mar 24, 2023 | 11.97 | 12.13 | 11.54 | 12.10 | 427,818 | +0.02(+0.17%) |
Mar 23, 2023 | 12.09 | 12.49 | 11.72 | 12.08 | 246,481 | +0.06(+0.50%) |
Mar 22, 2023 | 12.61 | 12.76 | 12.01 | 12.02 | 277,240 | -0.60(-4.75%) |
Mar 21, 2023 | 12.01 | 12.66 | 11.90 | 12.62 | 489,187 | +0.79(+6.68%) |
Mar 20, 2023 | 12.40 | 12.41 | 11.79 | 11.83 | 284,871 | -0.42(-3.43%) |
Mar 17, 2023 | 12.32 | 12.57 | 12.18 | 12.25 | 940,466 | -0.20(-1.61%) |
Mar 16, 2023 | 12.46 | 12.77 | 12.38 | 12.45 | 587,216 | -0.08(-0.64%) |
Mar 15, 2023 | 12.39 | 12.67 | 12.32 | 12.53 | 571,183 | -0.08(-0.63%) |
Mar 14, 2023 | 12.77 | 13.04 | 12.51 | 12.61 | 541,720 | +0.20(+1.61%) |
Mar 13, 2023 | 13.79 | 13.79 | 11.47 | 12.41 | 1,238,616 | -1.57(-11.23%) |
Mar 10, 2023 | 14.62 | 14.62 | 13.67 | 13.98 | 419,263 | -0.70(-4.77%) |
Mar 09, 2023 | 15.30 | 15.32 | 14.04 | 14.68 | 274,701 | -0.63(-4.11%) |
Mar 08, 2023 | 15.24 | 15.31 | 13.95 | 15.31 | 143,255 | +0.10(+0.66%) |
Mar 07, 2023 | 15.61 | 15.76 | 14.68 | 15.21 | 213,250 | -0.30(-1.93%) |
Mar 06, 2023 | 15.48 | 15.54 | 15.12 | 15.51 | 195,894 | +0.06(+0.39%) |
Mar 03, 2023 | 15.26 | 15.55 | 15.16 | 15.45 | 217,265 | +0.23(+1.51%) |
Mar 02, 2023 | 15.07 | 15.31 | 14.99 | 15.22 | 160,041 | -0.01(-0.07%) |
Mar 01, 2023 | 15.30 | 15.44 | 14.70 | 15.23 | 245,077 | -0.13(-0.85%) |
Feb 28, 2023 | 15.49 | 15.70 | 14.70 | 15.36 | 492,133 | -0.27(-1.73%) |
Feb 27, 2023 | 15.55 | 15.75 | 15.32 | 15.63 | 141,327 | +0.20(+1.30%) |
Feb 24, 2023 | 17.50 | 17.50 | 15.27 | 15.43 | 226,915 | -0.46(-2.89%) |
Feb 23, 2023 | 15.58 | 15.96 | 15.42 | 15.89 | 122,924 | +0.29(+1.86%) |
Feb 22, 2023 | 15.31 | 15.68 | 15.21 | 15.60 | 172,189 | +0.31(+2.03%) |
Feb 21, 2023 | 15.42 | 15.55 | 15.08 | 15.29 | 161,759 | -0.43(-2.74%) |
Feb 17, 2023 | 16.18 | 16.39 | 15.59 | 15.72 | 190,628 | -0.40(-2.48%) |
Feb 16, 2023 | 16.12 | 16.66 | 15.92 | 16.12 | 240,982 | -0.28(-1.71%) |
Feb 15, 2023 | 16.18 | 16.55 | 16.10 | 16.40 | 213,740 | +0.22(+1.36%) |
Feb 14, 2023 | 15.92 | 16.49 | 15.83 | 16.18 | 229,603 | +0.15(+0.94%) |
Feb 13, 2023 | 16.13 | 16.37 | 15.90 | 16.03 | 153,517 | -0.07(-0.43%) |
Feb 10, 2023 | 16.09 | 16.25 | 15.28 | 16.10 | 128,338 | -0.15(-0.92%) |
Feb 09, 2023 | 16.52 | 16.93 | 16.25 | 16.25 | 208,885 | -0.09(-0.55%) |
Feb 08, 2023 | 16.73 | 17.01 | 16.33 | 16.34 | 220,760 | -0.33(-1.98%) |
Feb 07, 2023 | 16.32 | 16.82 | 15.91 | 16.67 | 233,135 | +0.33(+2.02%) |
Feb 06, 2023 | 16.81 | 17.07 | 16.33 | 16.34 | 167,882 | -0.62(-3.66%) |
Feb 03, 2023 | 17.06 | 17.51 | 15.55 | 16.96 | 482,365 | -0.43(-2.47%) |
Feb 02, 2023 | 16.89 | 17.71 | 16.87 | 17.39 | 440,626 | +0.61(+3.64%) |
Feb 01, 2023 | 16.42 | 17.03 | 16.39 | 16.78 | 367,642 | +0.41(+2.50%) |
Jan 31, 2023 | 16.55 | 16.55 | 16.10 | 16.37 | 387,256 | -0.08(-0.49%) |
Jan 30, 2023 | 16.25 | 16.71 | 15.94 | 16.45 | 208,382 | +0.07(+0.43%) |
Jan 27, 2023 | 16.05 | 16.57 | 15.85 | 16.38 | 485,355 | +0.36(+2.25%) |
Jan 26, 2023 | 15.93 | 16.21 | 15.34 | 16.02 | 116,006 | +0.26(+1.65%) |
Jan 25, 2023 | 15.45 | 15.86 | 14.84 | 15.76 | 163,236 | +0.03(+0.19%) |
Jan 24, 2023 | 15.81 | 16.19 | 15.66 | 15.73 | 192,812 | -0.15(-0.94%) |
Jan 23, 2023 | 15.32 | 16.01 | 15.28 | 15.88 | 822,903 | +0.63(+4.13%) |
Jan 20, 2023 | 15.19 | 15.31 | 14.74 | 15.25 | 146,855 | +0.44(+2.97%) |
Jan 19, 2023 | 14.67 | 14.90 | 14.57 | 14.81 | 96,582 | +0.02(+0.14%) |
Jan 18, 2023 | 15.12 | 15.18 | 14.73 | 14.79 | 95,923 | -0.19(-1.27%) |
Jan 17, 2023 | 15.00 | 15.25 | 14.63 | 14.98 | 198,797 | +0.06(+0.40%) |
Jan 13, 2023 | 14.58 | 14.97 | 14.58 | 14.92 | 145,126 | +0.24(+1.63%) |
Jan 12, 2023 | 14.86 | 14.86 | 14.47 | 14.68 | 97,442 | -0.05(-0.34%) |
Jan 11, 2023 | 14.65 | 14.99 | 14.43 | 14.73 | 129,756 | +0.25(+1.73%) |
Jan 10, 2023 | 14.52 | 14.84 | 14.00 | 14.48 | 1,421,604 | -0.04(-0.28%) |
Jan 09, 2023 | 14.33 | 14.92 | 13.85 | 14.52 | 460,164 | +0.38(+2.69%) |
Jan 06, 2023 | 14.49 | 14.71 | 13.67 | 14.14 | 283,917 | -0.21(-1.46%) |
Jan 05, 2023 | 14.70 | 14.73 | 14.24 | 14.35 | 149,460 | -0.44(-2.97%) |
Jan 04, 2023 | 15.00 | 15.12 | 14.63 | 14.79 | 195,172 | +0.00(+0.00%) |
Jan 03, 2023 | 14.87 | 15.00 | 14.22 | 14.79 | 255,923 | +0.20(+1.37%) |
Dec 30, 2022 | 13.96 | 14.66 | 13.82 | 14.59 | 100,767 | +0.50(+3.55%) |
Dec 29, 2022 | 13.69 | 14.39 | 13.69 | 14.09 | 162,771 | +0.54(+3.99%) |
Dec 28, 2022 | 13.10 | 13.62 | 13.10 | 13.55 | 139,154 | +0.38(+2.89%) |
Dec 27, 2022 | 13.48 | 13.87 | 13.12 | 13.17 | 167,343 | -0.45(-3.30%) |
Dec 23, 2022 | 13.72 | 13.86 | 13.52 | 13.62 | 102,269 | -0.18(-1.30%) |
Dec 22, 2022 | 13.73 | 13.99 | 13.51 | 13.80 | 182,664 | -0.09(-0.65%) |
Dec 21, 2022 | 13.70 | 14.22 | 13.59 | 13.89 | 128,980 | +0.19(+1.39%) |
Dec 20, 2022 | 13.42 | 14.11 | 13.27 | 13.70 | 120,243 | +0.25(+1.86%) |
Dec 19, 2022 | 13.85 | 14.51 | 13.16 | 13.45 | 225,289 | -0.46(-3.31%) |
Dec 16, 2022 | 13.85 | 14.00 | 13.44 | 13.91 | 449,747 | -0.04(-0.29%) |
Dec 15, 2022 | 13.92 | 14.34 | 13.66 | 13.95 | 218,733 | -0.27(-1.90%) |
Dec 14, 2022 | 14.29 | 14.62 | 13.93 | 14.22 | 204,300 | -0.07(-0.49%) |
Dec 13, 2022 | 14.44 | 14.82 | 14.04 | 14.29 | 207,600 | +0.15(+1.06%) |
Dec 12, 2022 | 13.60 | 14.47 | 13.60 | 14.14 | 171,557 | +0.52(+3.82%) |
Dec 09, 2022 | 13.32 | 13.69 | 13.27 | 13.62 | 174,583 | +0.27(+2.02%) |
Dec 08, 2022 | 13.25 | 13.48 | 13.01 | 13.35 | 180,938 | +0.12(+0.91%) |
Dec 07, 2022 | 12.85 | 13.26 | 12.68 | 13.23 | 145,085 | +0.39(+3.04%) |
Dec 06, 2022 | 13.74 | 13.97 | 12.79 | 12.84 | 256,313 | +0.11(+0.86%) |
Dec 05, 2022 | 12.84 | 13.16 | 12.58 | 12.73 | 219,633 | -0.20(-1.55%) |
Dec 02, 2022 | 12.67 | 13.09 | 12.16 | 12.93 | 114,712 | -0.01(-0.08%) |
Dec 01, 2022 | 12.66 | 13.31 | 12.42 | 12.94 | 156,950 | +0.37(+2.94%) |
Nov 30, 2022 | 11.99 | 12.63 | 11.87 | 12.57 | 741,511 | +0.66(+5.54%) |
Nov 29, 2022 | 11.85 | 12.10 | 11.74 | 11.91 | 211,246 | +0.12(+1.02%) |
Nov 28, 2022 | 11.81 | 11.99 | 11.70 | 11.79 | 323,732 | -0.04(-0.34%) |
Nov 25, 2022 | 11.81 | 11.96 | 11.75 | 11.83 | 111,332 | -0.07(-0.59%) |
Nov 23, 2022 | 11.39 | 11.98 | 11.02 | 11.90 | 250,299 | +0.53(+4.66%) |
Nov 22, 2022 | 11.59 | 12.04 | 11.20 | 11.37 | 252,943 | -0.28(-2.40%) |
Nov 21, 2022 | 12.25 | 12.31 | 11.59 | 11.65 | 221,044 | -0.75(-6.05%) |
Nov 18, 2022 | 12.69 | 12.73 | 11.86 | 12.40 | 357,704 | +0.08(+0.65%) |
Nov 17, 2022 | 13.01 | 13.07 | 12.07 | 12.32 | 290,743 | -1.18(-8.74%) |
Nov 16, 2022 | 13.90 | 14.08 | 13.48 | 13.50 | 197,334 | -0.39(-2.81%) |
Nov 15, 2022 | 14.46 | 14.68 | 13.68 | 13.89 | 274,753 | -0.23(-1.63%) |
Nov 14, 2022 | 13.82 | 14.30 | 13.48 | 14.12 | 136,619 | +0.13(+0.93%) |
Nov 11, 2022 | 13.46 | 14.21 | 13.41 | 13.99 | 151,362 | +0.31(+2.27%) |
Nov 10, 2022 | 13.63 | 13.91 | 13.24 | 13.68 | 192,207 | +0.69(+5.31%) |
Nov 09, 2022 | 12.88 | 13.19 | 12.50 | 12.99 | 335,992 | +0.00(+0.00%) |
Nov 08, 2022 | 13.20 | 13.30 | 12.39 | 12.99 | 416,119 | -0.04(-0.27%) |
Nov 07, 2022 | 13.52 | 13.52 | 12.43 | 13.03 | 501,606 | -0.46(-3.38%) |
Nov 04, 2022 | 12.46 | 13.89 | 10.70 | 13.48 | 911,695 | +0.12(+0.90%) |
Nov 03, 2022 | 13.93 | 13.94 | 13.23 | 13.36 | 175,410 | -0.83(-5.85%) |
Nov 02, 2022 | 15.85 | 14.18 | 14.19 | 200,355 | -1.61(-10.19%) |