Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.910 | 9.340 | 8.840 | 9.120 | 393,500 | +0.15(+1.67%) |
Oct 30, 2023 | 8.830 | 8.980 | 8.610 | 8.970 | 397,606 | +0.32(+3.70%) |
Oct 27, 2023 | 8.750 | 8.950 | 8.560 | 8.650 | 390,239 | +0.01(+0.12%) |
Oct 26, 2023 | 8.120 | 8.650 | 7.800 | 8.640 | 699,358 | +0.51(+6.27%) |
Oct 25, 2023 | 8.490 | 8.510 | 8.120 | 8.130 | 1,591,473 | -0.52(-6.01%) |
Oct 24, 2023 | 8.720 | 8.910 | 8.550 | 8.650 | 586,869 | +0.04(+0.46%) |
Oct 23, 2023 | 8.680 | 8.820 | 8.515 | 8.610 | 2,543,868 | -0.19(-2.16%) |
Oct 20, 2023 | 9.160 | 9.290 | 8.760 | 8.800 | 505,589 | -0.41(-4.45%) |
Oct 19, 2023 | 9.190 | 9.380 | 9.120 | 9.210 | 376,972 | +0.00(+0.00%) |
Oct 18, 2023 | 9.680 | 9.680 | 9.200 | 9.210 | 517,210 | -0.67(-6.78%) |
Oct 17, 2023 | 9.720 | 10.28 | 9.720 | 9.880 | 396,253 | +0.07(+0.71%) |
Oct 16, 2023 | 9.720 | 9.940 | 9.660 | 9.810 | 338,261 | +0.22(+2.29%) |
Oct 13, 2023 | 9.950 | 10.14 | 9.430 | 9.590 | 587,771 | -0.35(-3.52%) |
Oct 12, 2023 | 10.63 | 10.69 | 9.750 | 9.940 | 872,772 | -0.82(-7.62%) |
Oct 11, 2023 | 11.04 | 11.30 | 10.65 | 10.76 | 274,715 | -0.15(-1.37%) |
Oct 10, 2023 | 10.42 | 11.21 | 10.42 | 10.91 | 535,782 | +0.48(+4.60%) |
Oct 09, 2023 | 10.39 | 10.53 | 9.970 | 10.43 | 559,719 | -0.07(-0.67%) |
Oct 06, 2023 | 10.25 | 10.69 | 10.00 | 10.50 | 1,654,558 | +0.23(+2.24%) |
Oct 05, 2023 | 10.74 | 10.76 | 9.990 | 10.27 | 1,351,434 | -0.61(-5.61%) |
Oct 04, 2023 | 11.58 | 11.58 | 10.83 | 10.88 | 687,037 | -0.60(-5.23%) |
Oct 03, 2023 | 12.10 | 12.14 | 11.31 | 11.48 | 573,073 | -0.83(-6.74%) |
Oct 02, 2023 | 13.00 | 13.13 | 12.12 | 12.31 | 527,094 | -0.80(-6.10%) |
Sep 29, 2023 | 13.36 | 13.51 | 13.05 | 13.11 | 422,331 | -0.10(-0.76%) |
Sep 28, 2023 | 13.30 | 13.56 | 13.16 | 13.21 | 372,388 | -0.12(-0.90%) |
Sep 27, 2023 | 13.77 | 13.90 | 13.22 | 13.33 | 410,848 | -0.35(-2.56%) |
Sep 26, 2023 | 14.15 | 14.58 | 13.68 | 13.68 | 322,176 | -0.60(-4.20%) |
Sep 25, 2023 | 14.52 | 14.46 | 14.24 | 14.28 | 174,407 | -0.38(-2.59%) |
Sep 22, 2023 | 15.00 | 15.08 | 14.41 | 14.66 | 251,045 | -0.28(-1.87%) |
Sep 21, 2023 | 15.31 | 15.32 | 14.92 | 14.94 | 129,110 | -0.62(-3.98%) |
Sep 20, 2023 | 15.98 | 16.17 | 15.56 | 15.56 | 147,736 | -0.25(-1.58%) |
Sep 19, 2023 | 15.92 | 16.21 | 15.52 | 15.81 | 163,463 | -0.18(-1.13%) |
Sep 18, 2023 | 15.75 | 16.17 | 15.47 | 15.99 | 127,821 | +0.21(+1.33%) |
Sep 15, 2023 | 15.47 | 15.99 | 15.45 | 15.78 | 376,790 | +0.24(+1.54%) |
Sep 14, 2023 | 15.65 | 15.98 | 15.47 | 15.54 | 194,359 | -0.03(-0.19%) |
Sep 13, 2023 | 15.37 | 15.67 | 15.05 | 15.57 | 166,671 | +0.26(+1.70%) |
Sep 12, 2023 | 15.21 | 15.61 | 15.21 | 15.31 | 129,699 | +0.03(+0.20%) |
Sep 11, 2023 | 15.39 | 15.58 | 15.09 | 15.28 | 135,929 | +0.08(+0.53%) |
Sep 08, 2023 | 15.23 | 15.48 | 15.00 | 15.20 | 137,493 | -0.09(-0.59%) |
Sep 07, 2023 | 15.37 | 15.37 | 15.07 | 15.29 | 173,528 | -0.22(-1.42%) |
Sep 06, 2023 | 16.14 | 16.29 | 15.48 | 15.51 | 149,714 | -0.63(-3.90%) |
Sep 05, 2023 | 16.22 | 16.22 | 15.79 | 16.14 | 236,262 | -0.31(-1.88%) |
Sep 01, 2023 | 16.74 | 16.96 | 16.44 | 16.45 | 189,412 | -0.15(-0.90%) |
Aug 31, 2023 | 16.45 | 16.73 | 16.39 | 16.60 | 224,879 | +0.15(+0.91%) |
Aug 30, 2023 | 15.92 | 16.50 | 15.92 | 16.45 | 221,961 | +0.43(+2.68%) |
Aug 29, 2023 | 15.44 | 16.04 | 15.30 | 16.02 | 201,833 | +0.53(+3.42%) |
Aug 28, 2023 | 15.03 | 15.54 | 15.03 | 15.49 | 234,131 | +0.59(+3.96%) |
Aug 25, 2023 | 14.97 | 15.07 | 14.57 | 14.90 | 208,084 | +0.00(+0.00%) |
Aug 24, 2023 | 14.72 | 15.00 | 14.70 | 14.90 | 126,326 | +0.06(+0.40%) |
Aug 23, 2023 | 14.75 | 15.00 | 14.48 | 14.84 | 128,142 | +0.10(+0.68%) |
Aug 22, 2023 | 14.98 | 15.07 | 14.60 | 14.74 | 151,632 | -0.11(-0.74%) |
Aug 21, 2023 | 14.81 | 14.98 | 14.48 | 14.85 | 219,633 | +0.03(+0.20%) |
Aug 18, 2023 | 14.49 | 15.15 | 14.49 | 14.82 | 149,093 | +0.09(+0.61%) |
Aug 17, 2023 | 14.98 | 15.09 | 14.42 | 14.73 | 327,257 | -0.23(-1.54%) |
Aug 16, 2023 | 14.73 | 15.12 | 14.53 | 14.96 | 218,643 | +0.12(+0.81%) |
Aug 15, 2023 | 15.13 | 15.13 | 14.77 | 14.84 | 141,408 | -0.46(-3.01%) |
Aug 14, 2023 | 14.75 | 15.30 | 14.67 | 15.30 | 197,191 | +0.40(+2.68%) |
Aug 11, 2023 | 15.08 | 15.16 | 14.86 | 14.90 | 192,566 | -0.24(-1.59%) |
Aug 10, 2023 | 15.38 | 15.50 | 15.00 | 15.14 | 153,979 | -0.16(-1.05%) |
Aug 09, 2023 | 15.38 | 15.52 | 14.91 | 15.30 | 178,805 | -0.12(-0.78%) |
Aug 08, 2023 | 14.95 | 15.56 | 14.83 | 15.42 | 239,069 | +0.16(+1.05%) |
Aug 07, 2023 | 14.92 | 15.27 | 14.92 | 15.26 | 161,174 | +0.33(+2.21%) |
Aug 04, 2023 | 15.22 | 15.52 | 14.84 | 14.93 | 270,820 | -0.27(-1.78%) |
Aug 03, 2023 | 14.75 | 15.72 | 14.16 | 15.20 | 424,311 | -0.53(-3.37%) |
Aug 02, 2023 | 15.74 | 15.80 | 15.44 | 15.73 | 185,411 | -0.20(-1.26%) |
Aug 01, 2023 | 16.11 | 16.18 | 15.79 | 15.93 | 167,061 | -0.35(-2.15%) |
Jul 31, 2023 | 16.28 | 16.75 | 16.24 | 16.28 | 148,346 | +0.10(+0.62%) |
Jul 28, 2023 | 16.36 | 16.47 | 15.99 | 16.18 | 210,615 | +0.13(+0.81%) |
Jul 27, 2023 | 16.70 | 16.85 | 15.89 | 16.05 | 370,067 | -0.55(-3.31%) |
Jul 26, 2023 | 15.93 | 16.74 | 15.80 | 16.60 | 304,771 | +0.73(+4.60%) |
Jul 25, 2023 | 16.00 | 16.10 | 15.70 | 15.87 | 195,244 | -0.10(-0.63%) |
Jul 24, 2023 | 15.55 | 16.03 | 15.55 | 15.97 | 190,376 | +0.32(+2.04%) |
Jul 21, 2023 | 15.74 | 15.75 | 15.25 | 15.65 | 249,373 | +0.15(+0.97%) |
Jul 20, 2023 | 15.49 | 15.68 | 15.28 | 15.50 | 145,967 | -0.10(-0.64%) |
Jul 19, 2023 | 15.44 | 15.69 | 15.15 | 15.60 | 156,767 | +0.28(+1.83%) |
Jul 18, 2023 | 14.84 | 15.38 | 14.78 | 15.32 | 187,358 | +0.27(+1.79%) |
Jul 17, 2023 | 15.34 | 15.46 | 14.81 | 15.05 | 229,604 | -0.37(-2.40%) |
Jul 14, 2023 | 15.77 | 15.77 | 15.13 | 15.42 | 143,910 | -0.35(-2.22%) |
Jul 13, 2023 | 16.06 | 16.10 | 15.68 | 15.77 | 225,836 | -0.09(-0.57%) |
Jul 12, 2023 | 16.30 | 16.30 | 15.78 | 15.86 | 181,093 | -0.11(-0.69%) |
Jul 11, 2023 | 15.55 | 16.13 | 15.52 | 15.97 | 259,655 | +0.56(+3.63%) |
Jul 10, 2023 | 14.80 | 15.41 | 14.80 | 15.41 | 189,513 | +0.55(+3.70%) |
Jul 07, 2023 | 14.42 | 15.07 | 14.38 | 14.86 | 288,649 | +0.49(+3.41%) |
Jul 06, 2023 | 14.50 | 14.63 | 14.12 | 14.37 | 311,793 | -0.39(-2.64%) |
Jul 05, 2023 | 15.52 | 15.52 | 14.74 | 14.76 | 300,606 | -1.01(-6.40%) |
Jul 03, 2023 | 15.47 | 15.88 | 15.47 | 15.77 | 106,845 | +0.21(+1.35%) |
Jun 30, 2023 | 15.57 | 15.77 | 15.29 | 15.56 | 198,209 | +0.18(+1.17%) |
Jun 29, 2023 | 14.72 | 15.51 | 14.72 | 15.38 | 289,881 | +0.49(+3.29%) |
Jun 28, 2023 | 15.21 | 15.40 | 14.71 | 14.89 | 350,526 | -0.45(-2.93%) |
Jun 27, 2023 | 14.72 | 15.66 | 14.63 | 15.34 | 395,008 | +0.75(+5.14%) |
Jun 26, 2023 | 14.58 | 15.12 | 14.52 | 14.59 | 280,733 | +0.07(+0.48%) |
Jun 23, 2023 | 13.79 | 14.60 | 13.40 | 14.52 | 1,915,815 | +0.35(+2.47%) |
Jun 22, 2023 | 14.35 | 14.46 | 14.11 | 14.17 | 254,940 | -0.19(-1.32%) |
Jun 21, 2023 | 14.70 | 14.70 | 14.15 | 14.36 | 470,768 | -0.45(-3.04%) |
Jun 20, 2023 | 15.10 | 15.25 | 14.58 | 14.81 | 341,130 | -0.23(-1.53%) |
Jun 16, 2023 | 15.79 | 15.79 | 15.01 | 15.04 | 395,365 | -0.56(-3.59%) |
Jun 15, 2023 | 15.84 | 15.98 | 15.31 | 15.60 | 328,045 | -0.40(-2.50%) |
Jun 14, 2023 | 16.03 | 16.19 | 15.78 | 16.00 | 260,196 | -0.09(-0.56%) |
Jun 13, 2023 | 16.56 | 16.75 | 16.07 | 16.09 | 270,916 | -0.31(-1.89%) |
Jun 12, 2023 | 16.13 | 16.56 | 16.01 | 16.40 | 475,154 | +0.35(+2.18%) |
Jun 09, 2023 | 16.05 | 16.36 | 15.90 | 16.05 | 337,114 | +0.02(+0.12%) |
Jun 08, 2023 | 15.80 | 16.16 | 15.50 | 16.03 | 260,572 | +0.23(+1.46%) |
Jun 07, 2023 | 15.69 | 16.03 | 15.54 | 15.80 | 330,988 | +0.20(+1.28%) |
Jun 06, 2023 | 15.25 | 15.85 | 15.25 | 15.60 | 292,462 | +0.26(+1.69%) |
Jun 05, 2023 | 15.24 | 15.50 | 15.01 | 15.34 | 317,607 | +0.02(+0.13%) |
Jun 02, 2023 | 14.54 | 15.53 | 14.41 | 15.32 | 506,099 | +1.19(+8.42%) |
Jun 01, 2023 | 13.53 | 14.27 | 13.30 | 14.13 | 450,591 | +0.54(+3.97%) |
May 31, 2023 | 13.13 | 13.62 | 13.12 | 13.59 | 537,630 | +0.36(+2.72%) |
May 30, 2023 | 13.60 | 13.94 | 13.20 | 13.23 | 436,596 | -0.29(-2.14%) |
May 26, 2023 | 13.34 | 13.65 | 13.09 | 13.52 | 487,806 | +0.23(+1.73%) |
May 25, 2023 | 13.74 | 13.80 | 13.26 | 13.29 | 557,804 | -0.43(-3.13%) |
May 24, 2023 | 14.05 | 14.07 | 13.37 | 13.72 | 453,265 | -0.42(-2.97%) |
May 23, 2023 | 15.37 | 15.52 | 14.11 | 14.14 | 348,091 | -1.36(-8.77%) |
May 22, 2023 | 15.43 | 15.85 | 15.43 | 15.50 | 310,770 | +0.10(+0.65%) |
May 19, 2023 | 15.72 | 16.00 | 15.23 | 15.40 | 339,221 | -0.18(-1.16%) |
May 18, 2023 | 15.39 | 15.86 | 15.28 | 15.58 | 273,970 | +0.12(+0.78%) |
May 17, 2023 | 14.40 | 15.63 | 14.37 | 15.46 | 473,285 | +1.14(+7.96%) |
May 16, 2023 | 15.59 | 15.65 | 14.25 | 14.32 | 476,557 | -1.35(-8.62%) |
May 15, 2023 | 14.78 | 15.89 | 14.78 | 15.67 | 342,495 | +1.04(+7.11%) |
May 12, 2023 | 14.96 | 14.96 | 14.17 | 14.63 | 423,267 | -0.27(-1.81%) |
May 11, 2023 | 15.48 | 15.59 | 14.87 | 14.90 | 292,762 | -0.74(-4.73%) |
May 10, 2023 | 15.76 | 15.76 | 15.13 | 15.64 | 474,351 | +0.19(+1.23%) |
May 09, 2023 | 16.64 | 16.64 | 14.75 | 15.45 | 444,944 | -0.53(-3.32%) |
May 08, 2023 | 15.92 | 16.10 | 15.55 | 15.98 | 234,669 | +0.16(+1.01%) |
May 05, 2023 | 15.58 | 16.05 | 15.41 | 15.82 | 271,013 | +0.62(+4.08%) |
May 04, 2023 | 16.54 | 16.54 | 15.09 | 15.20 | 463,068 | -1.51(-9.04%) |
May 03, 2023 | 17.72 | 17.83 | 16.67 | 16.71 | 329,112 | -0.98(-5.54%) |
May 02, 2023 | 17.44 | 17.69 | 16.86 | 17.69 | 281,826 | +0.24(+1.38%) |
May 01, 2023 | 17.22 | 17.76 | 17.22 | 17.45 | 286,635 | +0.25(+1.45%) |
Apr 28, 2023 | 16.91 | 17.44 | 16.91 | 17.20 | 221,444 | +0.20(+1.18%) |
Apr 27, 2023 | 16.91 | 17.17 | 16.72 | 17.00 | 317,134 | +0.19(+1.13%) |
Apr 26, 2023 | 16.97 | 17.33 | 16.76 | 16.81 | 202,671 | -0.28(-1.64%) |
Apr 25, 2023 | 17.93 | 17.97 | 17.08 | 17.09 | 206,858 | -1.09(-6.00%) |
Apr 24, 2023 | 18.47 | 18.66 | 18.04 | 18.18 | 194,478 | -0.36(-1.94%) |
Apr 21, 2023 | 18.49 | 18.60 | 18.11 | 18.54 | 259,688 | +0.12(+0.65%) |
Apr 20, 2023 | 18.42 | 18.64 | 18.18 | 18.42 | 123,723 | -0.18(-0.97%) |
Apr 19, 2023 | 18.31 | 19.03 | 18.23 | 18.60 | 167,909 | +0.21(+1.14%) |
Apr 18, 2023 | 18.21 | 18.65 | 18.09 | 18.39 | 187,825 | +0.36(+2.00%) |
Apr 17, 2023 | 18.35 | 18.47 | 17.98 | 18.03 | 126,438 | -0.25(-1.37%) |
Apr 14, 2023 | 18.47 | 18.76 | 18.08 | 18.28 | 112,292 | -0.22(-1.19%) |
Apr 13, 2023 | 18.23 | 18.68 | 18.17 | 18.50 | 88,980 | +0.40(+2.21%) |
Apr 12, 2023 | 19.28 | 19.28 | 18.07 | 18.10 | 254,669 | -0.88(-4.64%) |
Apr 11, 2023 | 18.74 | 19.31 | 18.74 | 18.98 | 152,580 | +0.29(+1.55%) |
Apr 10, 2023 | 18.28 | 18.80 | 18.19 | 18.69 | 175,753 | +0.25(+1.36%) |
Apr 06, 2023 | 18.48 | 18.48 | 17.95 | 18.44 | 147,993 | -0.02(-0.11%) |
Apr 05, 2023 | 18.90 | 19.02 | 18.35 | 18.46 | 143,637 | -0.65(-3.40%) |
Apr 04, 2023 | 19.10 | 19.26 | 18.44 | 19.11 | 196,787 | +0.06(+0.31%) |
Apr 03, 2023 | 19.53 | 19.62 | 18.73 | 19.05 | 248,285 | -0.47(-2.41%) |
Mar 31, 2023 | 19.22 | 19.79 | 19.22 | 19.52 | 373,714 | +0.50(+2.63%) |
Mar 30, 2023 | 19.24 | 19.64 | 18.96 | 19.02 | 233,011 | +0.01(+0.05%) |
Mar 29, 2023 | 18.23 | 19.01 | 18.08 | 19.01 | 199,393 | +0.99(+5.49%) |
Mar 28, 2023 | 18.05 | 18.54 | 17.98 | 18.02 | 196,350 | -0.13(-0.72%) |
Mar 27, 2023 | 18.29 | 18.32 | 17.54 | 18.15 | 206,348 | +0.14(+0.78%) |
Mar 24, 2023 | 17.92 | 18.10 | 17.51 | 18.01 | 370,249 | -0.17(-0.94%) |
Mar 23, 2023 | 18.80 | 18.90 | 18.00 | 18.18 | 271,218 | -0.48(-2.57%) |
Mar 22, 2023 | 19.40 | 19.43 | 18.63 | 18.66 | 185,850 | -0.72(-3.72%) |
Mar 21, 2023 | 19.28 | 19.65 | 19.20 | 19.38 | 260,427 | +0.57(+3.03%) |
Mar 20, 2023 | 19.43 | 19.51 | 18.77 | 18.81 | 208,279 | -0.39(-2.03%) |
Mar 17, 2023 | 19.08 | 19.45 | 18.46 | 19.20 | 833,835 | +0.03(+0.16%) |
Mar 16, 2023 | 18.64 | 19.47 | 18.47 | 19.17 | 233,562 | +0.26(+1.37%) |
Mar 15, 2023 | 18.18 | 18.93 | 17.67 | 18.91 | 355,778 | -0.05(-0.26%) |
Mar 14, 2023 | 19.07 | 19.37 | 18.71 | 18.96 | 293,102 | +0.52(+2.82%) |
Mar 13, 2023 | 18.37 | 18.78 | 17.55 | 18.44 | 473,939 | -0.30(-1.60%) |
Mar 10, 2023 | 19.02 | 19.25 | 18.29 | 18.74 | 619,562 | -0.53(-2.75%) |
Mar 09, 2023 | 19.34 | 19.60 | 18.89 | 19.27 | 439,412 | -0.18(-0.93%) |
Mar 08, 2023 | 19.71 | 20.00 | 19.27 | 19.45 | 337,184 | -0.09(-0.46%) |
Mar 07, 2023 | 19.56 | 19.93 | 19.40 | 19.54 | 367,088 | +0.00(+0.00%) |
Mar 06, 2023 | 20.53 | 20.84 | 19.43 | 19.54 | 291,400 | -1.05(-5.10%) |
Mar 03, 2023 | 20.36 | 20.86 | 20.36 | 20.59 | 426,256 | +0.51(+2.54%) |
Mar 02, 2023 | 20.21 | 20.35 | 19.73 | 20.08 | 319,243 | -0.27(-1.33%) |
Mar 01, 2023 | 19.90 | 20.61 | 19.70 | 20.35 | 577,795 | +0.60(+3.04%) |
Feb 28, 2023 | 19.48 | 19.91 | 19.48 | 19.75 | 428,273 | +0.30(+1.54%) |
Feb 27, 2023 | 18.50 | 19.71 | 18.24 | 19.45 | 878,522 | +1.21(+6.63%) |
Feb 24, 2023 | 19.00 | 19.12 | 17.82 | 18.24 | 710,825 | -1.24(-6.37%) |
Feb 23, 2023 | 20.07 | 20.29 | 19.22 | 19.48 | 270,360 | -0.46(-2.31%) |
Feb 22, 2023 | 19.83 | 20.25 | 19.39 | 19.94 | 589,302 | +0.08(+0.40%) |
Feb 21, 2023 | 20.65 | 20.96 | 19.63 | 19.86 | 365,851 | -1.08(-5.16%) |
Feb 17, 2023 | 20.59 | 21.00 | 19.99 | 20.94 | 506,459 | +0.44(+2.15%) |
Feb 16, 2023 | 20.44 | 20.80 | 20.33 | 20.50 | 416,830 | -0.21(-1.01%) |
Feb 15, 2023 | 19.90 | 20.80 | 19.83 | 20.71 | 651,493 | +0.81(+4.07%) |
Feb 14, 2023 | 19.32 | 20.03 | 19.13 | 19.90 | 421,968 | +0.39(+2.00%) |
Feb 13, 2023 | 18.98 | 19.72 | 18.87 | 19.51 | 431,183 | +0.39(+2.04%) |
Feb 10, 2023 | 19.17 | 19.24 | 18.76 | 19.12 | 313,099 | -0.15(-0.78%) |
Feb 09, 2023 | 19.97 | 20.06 | 19.16 | 19.27 | 273,814 | -0.39(-1.98%) |
Feb 08, 2023 | 20.27 | 20.37 | 19.61 | 19.66 | 170,297 | -0.83(-4.05%) |
Feb 07, 2023 | 19.80 | 20.63 | 19.64 | 20.49 | 294,677 | +0.57(+2.86%) |
Feb 06, 2023 | 20.76 | 20.76 | 19.89 | 19.92 | 227,006 | -1.09(-5.19%) |
Feb 03, 2023 | 20.55 | 21.32 | 20.55 | 21.01 | 377,086 | +0.12(+0.57%) |
Feb 02, 2023 | 20.99 | 21.15 | 20.27 | 20.89 | 553,418 | +0.12(+0.58%) |
Feb 01, 2023 | 19.88 | 21.00 | 19.88 | 20.77 | 597,984 | +0.90(+4.53%) |
Jan 31, 2023 | 19.62 | 19.95 | 19.22 | 19.87 | 372,074 | +0.38(+1.95%) |
Jan 30, 2023 | 19.40 | 19.84 | 19.21 | 19.49 | 302,117 | -0.12(-0.61%) |
Jan 27, 2023 | 19.72 | 20.03 | 19.50 | 19.61 | 247,398 | -0.19(-0.96%) |
Jan 26, 2023 | 20.10 | 20.28 | 19.58 | 19.80 | 208,172 | -0.04(-0.20%) |
Jan 25, 2023 | 19.43 | 19.91 | 19.11 | 19.84 | 186,151 | -0.01(-0.05%) |
Jan 24, 2023 | 19.75 | 19.98 | 19.46 | 19.85 | 286,040 | +0.01(+0.05%) |
Jan 23, 2023 | 20.10 | 20.49 | 19.10 | 19.84 | 495,042 | -0.16(-0.80%) |
Jan 20, 2023 | 19.22 | 20.04 | 19.03 | 20.00 | 567,231 | +0.95(+4.99%) |
Jan 19, 2023 | 19.37 | 19.40 | 18.55 | 19.05 | 251,897 | -0.63(-3.20%) |
Jan 18, 2023 | 20.62 | 21.18 | 19.67 | 19.68 | 196,046 | -0.73(-3.58%) |
Jan 17, 2023 | 20.75 | 21.08 | 20.40 | 20.41 | 202,849 | -0.42(-2.02%) |
Jan 13, 2023 | 20.99 | 21.34 | 20.74 | 20.83 | 216,692 | -0.55(-2.57%) |
Jan 12, 2023 | 21.36 | 21.45 | 20.90 | 21.38 | 181,344 | +0.30(+1.42%) |
Jan 11, 2023 | 20.43 | 21.09 | 20.34 | 21.08 | 212,893 | +0.73(+3.59%) |
Jan 10, 2023 | 19.73 | 20.35 | 19.53 | 20.35 | 130,603 | +0.63(+3.19%) |
Jan 09, 2023 | 19.71 | 20.15 | 19.45 | 19.72 | 128,917 | +0.24(+1.23%) |
Jan 06, 2023 | 19.40 | 19.73 | 18.85 | 19.48 | 102,381 | +0.31(+1.62%) |
Jan 05, 2023 | 19.74 | 19.74 | 18.98 | 19.17 | 241,263 | -0.79(-3.96%) |
Jan 04, 2023 | 18.56 | 20.08 | 18.35 | 19.96 | 393,284 | +1.50(+8.13%) |
Jan 03, 2023 | 19.75 | 19.93 | 18.10 | 18.46 | 280,523 | -0.92(-4.75%) |
Dec 30, 2022 | 18.51 | 19.50 | 18.51 | 19.38 | 272,045 | +0.62(+3.30%) |
Dec 29, 2022 | 18.23 | 19.11 | 18.23 | 18.76 | 261,529 | +0.59(+3.25%) |
Dec 28, 2022 | 18.90 | 19.02 | 17.97 | 18.17 | 205,396 | -0.81(-4.27%) |
Dec 27, 2022 | 19.31 | 19.48 | 18.87 | 18.98 | 128,041 | -0.41(-2.11%) |
Dec 23, 2022 | 18.92 | 19.44 | 18.51 | 19.39 | 151,008 | +0.43(+2.27%) |
Dec 22, 2022 | 19.33 | 19.40 | 18.54 | 18.96 | 263,983 | -0.71(-3.61%) |
Dec 21, 2022 | 20.46 | 20.50 | 19.58 | 19.67 | 164,557 | -0.52(-2.58%) |
Dec 20, 2022 | 20.25 | 21.13 | 20.07 | 20.19 | 194,454 | -0.18(-0.88%) |
Dec 19, 2022 | 21.49 | 21.49 | 20.13 | 20.37 | 299,682 | -1.18(-5.48%) |
Dec 16, 2022 | 20.89 | 21.65 | 20.78 | 21.55 | 356,042 | -0.07(-0.32%) |
Dec 15, 2022 | 21.60 | 22.11 | 21.29 | 21.62 | 235,629 | -0.23(-1.05%) |
Dec 14, 2022 | 22.39 | 22.39 | 21.61 | 21.85 | 238,124 | -0.60(-2.67%) |
Dec 13, 2022 | 23.73 | 23.87 | 22.40 | 22.45 | 247,832 | -0.34(-1.49%) |
Dec 12, 2022 | 22.14 | 22.83 | 21.54 | 22.79 | 247,492 | +0.18(+0.80%) |
Dec 09, 2022 | 22.47 | 23.06 | 22.30 | 22.61 | 227,923 | -0.07(-0.31%) |
Dec 08, 2022 | 23.12 | 23.40 | 22.63 | 22.68 | 372,670 | -0.36(-1.56%) |
Dec 07, 2022 | 23.30 | 23.82 | 22.60 | 23.04 | 706,705 | -0.50(-2.12%) |
Dec 06, 2022 | 24.28 | 24.28 | 23.49 | 23.54 | 220,421 | -0.76(-3.13%) |
Dec 05, 2022 | 24.40 | 24.66 | 24.07 | 24.30 | 101,610 | -0.33(-1.34%) |
Dec 02, 2022 | 24.30 | 24.85 | 24.12 | 24.63 | 194,615 | -0.29(-1.16%) |
Dec 01, 2022 | 25.17 | 25.48 | 24.62 | 24.92 | 231,204 | -0.08(-0.32%) |
Nov 30, 2022 | 24.48 | 25.07 | 23.92 | 25.00 | 346,801 | +0.52(+2.12%) |
Nov 29, 2022 | 24.29 | 24.96 | 24.29 | 24.48 | 217,045 | +0.23(+0.95%) |
Nov 28, 2022 | 24.26 | 24.74 | 23.87 | 24.25 | 176,330 | -0.16(-0.66%) |
Nov 25, 2022 | 24.26 | 24.74 | 24.09 | 24.41 | 80,652 | -0.04(-0.16%) |
Nov 23, 2022 | 24.41 | 24.89 | 24.17 | 24.45 | 171,812 | -0.02(-0.08%) |
Nov 22, 2022 | 24.17 | 24.61 | 23.77 | 24.47 | 192,541 | +0.33(+1.37%) |
Nov 21, 2022 | 24.29 | 24.98 | 24.05 | 24.14 | 229,746 | -0.58(-2.35%) |
Nov 18, 2022 | 25.26 | 25.26 | 23.76 | 24.72 | 486,388 | +0.08(+0.32%) |
Nov 17, 2022 | 23.80 | 24.68 | 23.45 | 24.64 | 244,507 | +0.18(+0.74%) |
Nov 16, 2022 | 24.63 | 25.00 | 24.09 | 24.46 | 224,761 | -0.50(-2.00%) |
Nov 15, 2022 | 25.54 | 25.67 | 24.69 | 24.96 | 312,990 | +0.12(+0.48%) |
Nov 14, 2022 | 23.13 | 25.18 | 23.13 | 24.84 | 573,582 | +1.60(+6.88%) |
Nov 11, 2022 | 23.27 | 23.90 | 22.84 | 23.24 | 463,226 | +0.23(+1.00%) |
Nov 10, 2022 | 22.44 | 23.72 | 22.44 | 23.01 | 437,208 | +1.94(+9.21%) |
Nov 09, 2022 | 21.75 | 22.10 | 20.98 | 21.07 | 175,749 | -0.83(-3.79%) |
Nov 08, 2022 | 22.40 | 22.93 | 21.63 | 21.90 | 197,925 | -0.22(-0.99%) |
Nov 07, 2022 | 21.24 | 22.29 | 20.70 | 22.12 | 196,403 | +1.24(+5.94%) |
Nov 04, 2022 | 20.58 | 20.89 | 19.57 | 20.88 | 228,373 | +0.85(+4.24%) |
Nov 03, 2022 | 20.33 | 21.09 | 19.20 | 20.03 | 268,804 | -0.86(-4.12%) |
Nov 02, 2022 | 22.08 | 22.99 | 20.89 | 20.89 | 473,439 | -2.28(-9.84%) |