Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.21 | 11.39 | 11.15 | 11.34 | 162,294 | +0.20(+1.83%) |
Oct 30, 2023 | 11.16 | 11.28 | 10.95 | 11.13 | 110,040 | +0.09(+0.82%) |
Oct 27, 2023 | 11.32 | 11.32 | 10.96 | 11.04 | 206,027 | -0.27(-2.35%) |
Oct 26, 2023 | 11.27 | 11.41 | 11.22 | 11.31 | 106,488 | +0.05(+0.42%) |
Oct 25, 2023 | 11.21 | 11.30 | 11.17 | 11.26 | 113,613 | -0.07(-0.59%) |
Oct 24, 2023 | 11.31 | 11.39 | 11.24 | 11.33 | 155,299 | +0.08(+0.67%) |
Oct 23, 2023 | 11.27 | 11.48 | 11.24 | 11.25 | 140,742 | -0.14(-1.25%) |
Oct 20, 2023 | 11.55 | 11.62 | 11.39 | 11.39 | 153,565 | -0.10(-0.91%) |
Oct 19, 2023 | 11.58 | 11.70 | 11.41 | 11.50 | 138,967 | -0.14(-1.22%) |
Oct 18, 2023 | 11.81 | 11.81 | 11.59 | 11.64 | 181,430 | -0.10(-0.88%) |
Oct 17, 2023 | 11.47 | 11.83 | 11.47 | 11.75 | 259,763 | +0.25(+2.21%) |
Oct 16, 2023 | 11.33 | 11.58 | 11.26 | 11.49 | 199,242 | +0.28(+2.52%) |
Oct 13, 2023 | 11.41 | 11.41 | 11.14 | 11.21 | 122,554 | -0.06(-0.50%) |
Oct 12, 2023 | 11.36 | 11.40 | 11.21 | 11.27 | 144,512 | -0.19(-1.68%) |
Oct 11, 2023 | 11.20 | 11.47 | 11.12 | 11.46 | 175,936 | +0.35(+3.18%) |
Oct 10, 2023 | 11.19 | 11.25 | 11.07 | 11.11 | 186,397 | -0.09(-0.84%) |
Oct 09, 2023 | 10.86 | 11.27 | 10.86 | 11.20 | 167,736 | +0.19(+1.75%) |
Oct 06, 2023 | 10.93 | 11.07 | 10.75 | 11.01 | 191,484 | -0.03(-0.30%) |
Oct 05, 2023 | 10.89 | 11.07 | 10.84 | 11.04 | 205,393 | +0.14(+1.30%) |
Oct 04, 2023 | 10.96 | 11.02 | 10.77 | 10.90 | 191,586 | +0.00(+0.00%) |
Oct 03, 2023 | 11.18 | 11.18 | 10.82 | 10.90 | 226,713 | -0.34(-3.02%) |
Oct 02, 2023 | 11.42 | 11.45 | 11.16 | 11.24 | 237,643 | -0.21(-1.81%) |
Sep 29, 2023 | 11.77 | 11.80 | 11.37 | 11.44 | 389,907 | -0.19(-1.62%) |
Sep 28, 2023 | 11.36 | 11.66 | 11.35 | 11.63 | 176,412 | +0.27(+2.40%) |
Sep 27, 2023 | 11.36 | 11.54 | 11.32 | 11.36 | 230,335 | +0.08(+0.75%) |
Sep 26, 2023 | 11.44 | 11.56 | 11.24 | 11.27 | 281,247 | -0.31(-2.68%) |
Sep 25, 2023 | 11.67 | 11.61 | 11.51 | 11.59 | 229,215 | -0.13(-1.12%) |
Sep 22, 2023 | 11.78 | 11.91 | 11.71 | 11.72 | 212,939 | -0.07(-0.56%) |
Sep 21, 2023 | 12.18 | 12.18 | 11.77 | 11.78 | 219,231 | -0.42(-3.47%) |
Sep 20, 2023 | 12.35 | 12.44 | 12.21 | 12.21 | 226,421 | -0.09(-0.77%) |
Sep 19, 2023 | 12.28 | 12.41 | 12.24 | 12.30 | 257,822 | +0.07(+0.53%) |
Sep 18, 2023 | 12.32 | 12.41 | 12.15 | 12.24 | 255,677 | -0.07(-0.61%) |
Sep 15, 2023 | 12.56 | 12.64 | 12.25 | 12.31 | 501,772 | -0.32(-2.52%) |
Sep 14, 2023 | 12.31 | 12.64 | 12.31 | 12.63 | 200,062 | +0.37(+3.05%) |
Sep 13, 2023 | 12.40 | 12.48 | 12.21 | 12.25 | 136,967 | -0.08(-0.68%) |
Sep 12, 2023 | 12.47 | 12.49 | 12.16 | 12.34 | 264,148 | -0.15(-1.20%) |
Sep 11, 2023 | 12.47 | 12.52 | 12.35 | 12.49 | 293,531 | +0.08(+0.68%) |
Sep 08, 2023 | 12.03 | 12.40 | 11.96 | 12.40 | 219,355 | +0.44(+3.67%) |
Sep 07, 2023 | 12.05 | 12.16 | 11.94 | 11.96 | 211,045 | -0.11(-0.93%) |
Sep 06, 2023 | 12.24 | 12.25 | 11.96 | 12.08 | 157,904 | -0.17(-1.37%) |
Sep 05, 2023 | 12.24 | 12.32 | 12.13 | 12.24 | 210,457 | -0.04(-0.30%) |
Sep 01, 2023 | 12.38 | 12.48 | 12.24 | 12.28 | 211,780 | +0.00(+0.00%) |
Aug 31, 2023 | 12.46 | 12.59 | 12.27 | 12.28 | 234,947 | -0.20(-1.57%) |
Aug 30, 2023 | 12.39 | 12.54 | 12.39 | 12.48 | 125,379 | +0.06(+0.45%) |
Aug 29, 2023 | 12.33 | 12.46 | 12.24 | 12.42 | 145,987 | +0.09(+0.76%) |
Aug 28, 2023 | 12.22 | 12.45 | 12.22 | 12.33 | 172,575 | +0.11(+0.92%) |
Aug 25, 2023 | 12.21 | 12.30 | 12.13 | 12.22 | 120,762 | +0.07(+0.62%) |
Aug 24, 2023 | 12.21 | 12.46 | 12.06 | 12.14 | 167,033 | -0.11(-0.91%) |
Aug 23, 2023 | 12.00 | 12.26 | 11.97 | 12.25 | 162,365 | +0.26(+2.18%) |
Aug 22, 2023 | 11.95 | 12.05 | 11.79 | 11.99 | 196,327 | +0.04(+0.31%) |
Aug 21, 2023 | 12.27 | 12.27 | 11.87 | 11.95 | 201,017 | -0.13(-1.07%) |
Aug 18, 2023 | 12.16 | 12.20 | 12.00 | 12.08 | 167,538 | -0.12(-0.99%) |
Aug 17, 2023 | 12.27 | 12.39 | 12.20 | 12.21 | 167,125 | -0.01(-0.11%) |
Aug 16, 2023 | 12.46 | 12.54 | 12.20 | 12.22 | 152,136 | -0.20(-1.60%) |
Aug 15, 2023 | 12.74 | 12.84 | 12.38 | 12.42 | 163,675 | -0.39(-3.04%) |
Aug 14, 2023 | 12.79 | 12.92 | 12.60 | 12.81 | 122,899 | -0.02(-0.15%) |
Aug 11, 2023 | 12.78 | 12.90 | 12.35 | 12.83 | 217,350 | -0.04(-0.29%) |
Aug 10, 2023 | 12.94 | 12.99 | 12.80 | 12.86 | 210,879 | -0.06(-0.47%) |
Aug 09, 2023 | 12.41 | 13.10 | 12.37 | 12.92 | 395,130 | +0.54(+4.38%) |
Aug 08, 2023 | 12.47 | 12.47 | 12.16 | 12.38 | 176,953 | -0.09(-0.74%) |
Aug 07, 2023 | 12.25 | 12.50 | 12.15 | 12.47 | 199,359 | +0.20(+1.66%) |
Aug 04, 2023 | 12.34 | 12.39 | 12.20 | 12.27 | 136,234 | -0.01(-0.08%) |
Aug 03, 2023 | 12.18 | 12.29 | 12.02 | 12.28 | 144,496 | +0.09(+0.76%) |
Aug 02, 2023 | 12.28 | 12.31 | 12.15 | 12.19 | 175,010 | -0.15(-1.20%) |
Aug 01, 2023 | 12.29 | 12.38 | 12.11 | 12.33 | 150,740 | +0.01(+0.08%) |
Jul 31, 2023 | 12.23 | 12.42 | 12.23 | 12.33 | 153,445 | +0.12(+0.99%) |
Jul 28, 2023 | 12.36 | 12.45 | 12.17 | 12.21 | 168,508 | +0.00(+0.00%) |
Jul 27, 2023 | 12.62 | 12.65 | 12.19 | 12.21 | 188,635 | -0.36(-2.88%) |
Jul 26, 2023 | 12.49 | 12.69 | 12.46 | 12.57 | 172,311 | +0.07(+0.59%) |
Jul 25, 2023 | 12.49 | 12.60 | 12.42 | 12.49 | 153,034 | -0.03(-0.22%) |
Jul 24, 2023 | 12.23 | 12.55 | 12.22 | 12.52 | 193,004 | +0.27(+2.19%) |
Jul 21, 2023 | 12.52 | 12.66 | 12.25 | 12.25 | 207,570 | -0.35(-2.79%) |
Jul 20, 2023 | 12.60 | 12.67 | 12.38 | 12.60 | 171,703 | -0.04(-0.29%) |
Jul 19, 2023 | 12.42 | 12.67 | 12.42 | 12.64 | 221,966 | +0.29(+2.31%) |
Jul 18, 2023 | 12.23 | 12.45 | 12.21 | 12.36 | 220,779 | +0.17(+1.36%) |
Jul 17, 2023 | 12.24 | 12.29 | 12.12 | 12.19 | 244,166 | -0.08(-0.67%) |
Jul 14, 2023 | 12.08 | 12.30 | 12.02 | 12.27 | 251,396 | +0.19(+1.60%) |
Jul 13, 2023 | 12.18 | 12.25 | 12.04 | 12.08 | 255,314 | -0.07(-0.61%) |
Jul 12, 2023 | 12.25 | 12.39 | 12.09 | 12.15 | 248,275 | -0.05(-0.38%) |
Jul 11, 2023 | 11.90 | 12.21 | 11.81 | 12.20 | 254,357 | +0.39(+3.27%) |
Jul 10, 2023 | 11.79 | 11.82 | 11.67 | 11.81 | 177,525 | +0.09(+0.78%) |
Jul 07, 2023 | 11.57 | 11.85 | 11.57 | 11.72 | 232,638 | +0.16(+1.35%) |
Jul 06, 2023 | 11.43 | 11.57 | 11.05 | 11.56 | 229,316 | +0.05(+0.40%) |
Jul 05, 2023 | 11.59 | 11.70 | 11.29 | 11.52 | 240,667 | -0.04(-0.32%) |
Jul 03, 2023 | 11.42 | 11.57 | 11.39 | 11.56 | 165,039 | +0.17(+1.54%) |
Jun 30, 2023 | 11.67 | 11.67 | 11.27 | 11.38 | 476,959 | -0.15(-1.28%) |
Jun 29, 2023 | 11.31 | 11.54 | 11.31 | 11.53 | 188,021 | +0.19(+1.70%) |
Jun 28, 2023 | 11.27 | 11.38 | 11.13 | 11.33 | 229,600 | +0.04(+0.33%) |
Jun 27, 2023 | 11.13 | 11.38 | 11.09 | 11.30 | 185,395 | +0.13(+1.15%) |
Jun 26, 2023 | 10.85 | 11.24 | 10.78 | 11.17 | 230,538 | +0.28(+2.53%) |
Jun 23, 2023 | 10.72 | 10.98 | 10.69 | 10.89 | 1,816,363 | +0.04(+0.38%) |
Jun 22, 2023 | 11.21 | 11.21 | 10.82 | 10.85 | 297,499 | -0.41(-3.64%) |
Jun 21, 2023 | 11.36 | 11.39 | 11.09 | 11.26 | 208,409 | -0.12(-1.05%) |
Jun 20, 2023 | 11.96 | 11.96 | 11.36 | 11.38 | 303,780 | -0.54(-4.55%) |
Jun 16, 2023 | 11.94 | 12.02 | 11.83 | 11.92 | 516,110 | +0.02(+0.15%) |
Jun 15, 2023 | 11.75 | 11.90 | 11.69 | 11.90 | 256,054 | +0.08(+0.70%) |
Jun 14, 2023 | 11.66 | 11.89 | 11.66 | 11.82 | 238,835 | +0.16(+1.33%) |
Jun 13, 2023 | 11.48 | 11.79 | 11.39 | 11.67 | 271,820 | +0.18(+1.59%) |
Jun 12, 2023 | 11.65 | 11.68 | 11.33 | 11.48 | 370,277 | -0.16(-1.41%) |
Jun 09, 2023 | 11.77 | 11.77 | 11.55 | 11.65 | 323,352 | -0.10(-0.86%) |
Jun 08, 2023 | 11.74 | 11.78 | 11.52 | 11.75 | 389,886 | +0.05(+0.47%) |
Jun 07, 2023 | 11.21 | 11.74 | 11.21 | 11.69 | 446,899 | +0.54(+4.83%) |
Jun 06, 2023 | 10.91 | 11.25 | 10.90 | 11.16 | 501,301 | +0.28(+2.60%) |
Jun 05, 2023 | 10.87 | 11.00 | 10.83 | 10.87 | 206,731 | -0.03(-0.25%) |
Jun 02, 2023 | 10.73 | 10.98 | 10.71 | 10.90 | 269,967 | +0.34(+3.20%) |
Jun 01, 2023 | 10.64 | 10.72 | 10.50 | 10.56 | 238,940 | -0.11(-1.03%) |
May 31, 2023 | 10.41 | 10.70 | 10.36 | 10.67 | 298,514 | +0.29(+2.81%) |
May 30, 2023 | 10.32 | 10.50 | 10.31 | 10.38 | 267,265 | +0.09(+0.89%) |
May 26, 2023 | 10.13 | 10.33 | 10.07 | 10.29 | 198,931 | +0.16(+1.53%) |
May 25, 2023 | 10.24 | 10.30 | 10.03 | 10.13 | 218,386 | -0.17(-1.68%) |
May 24, 2023 | 10.54 | 10.54 | 10.20 | 10.31 | 324,644 | -0.24(-2.25%) |
May 23, 2023 | 10.54 | 10.75 | 10.48 | 10.54 | 378,696 | +0.05(+0.52%) |
May 22, 2023 | 10.29 | 10.50 | 10.11 | 10.49 | 282,863 | +0.18(+1.77%) |
May 19, 2023 | 10.42 | 10.44 | 10.19 | 10.31 | 349,279 | +0.04(+0.35%) |
May 18, 2023 | 10.07 | 10.28 | 9.990 | 10.27 | 220,389 | +0.17(+1.70%) |
May 17, 2023 | 9.981 | 10.15 | 9.819 | 10.10 | 243,974 | +0.29(+2.95%) |
May 16, 2023 | 10.000 | 10.05 | 9.809 | 9.809 | 335,835 | -0.24(-2.34%) |
May 15, 2023 | 10.23 | 10.32 | 10.02 | 10.04 | 314,182 | -0.14(-1.42%) |
May 12, 2023 | 10.19 | 10.26 | 10.04 | 10.19 | 231,534 | -0.01(-0.09%) |
May 11, 2023 | 10.14 | 10.20 | 9.995 | 10.20 | 420,411 | +0.02(+0.18%) |
May 10, 2023 | 10.24 | 10.34 | 10.04 | 10.18 | 257,608 | +0.01(+0.09%) |
May 09, 2023 | 10.23 | 10.25 | 9.995 | 10.17 | 304,791 | -0.10(-0.97%) |
May 08, 2023 | 10.42 | 10.48 | 10.23 | 10.27 | 309,361 | -0.22(-2.07%) |
May 05, 2023 | 10.67 | 10.83 | 10.41 | 10.49 | 312,000 | -0.08(-0.77%) |
May 04, 2023 | 10.62 | 10.86 | 10.45 | 10.57 | 423,746 | -0.05(-0.51%) |
May 03, 2023 | 10.66 | 10.80 | 10.60 | 10.62 | 349,720 | +0.02(+0.17%) |
May 02, 2023 | 10.60 | 10.67 | 10.22 | 10.61 | 365,479 | -0.03(-0.26%) |
May 01, 2023 | 10.81 | 10.95 | 10.59 | 10.63 | 256,966 | -0.17(-1.59%) |
Apr 28, 2023 | 10.77 | 11.01 | 10.74 | 10.80 | 258,595 | +0.07(+0.67%) |
Apr 27, 2023 | 10.53 | 10.78 | 10.48 | 10.73 | 195,977 | +0.21(+1.98%) |
Apr 26, 2023 | 10.65 | 10.75 | 10.46 | 10.52 | 301,445 | -0.14(-1.27%) |
Apr 25, 2023 | 10.81 | 10.84 | 10.65 | 10.66 | 239,470 | -0.20(-1.83%) |
Apr 24, 2023 | 10.96 | 10.99 | 10.78 | 10.86 | 191,521 | -0.10(-0.91%) |
Apr 21, 2023 | 11.00 | 11.07 | 10.86 | 10.96 | 155,110 | -0.04(-0.33%) |
Apr 20, 2023 | 11.38 | 11.38 | 10.94 | 10.99 | 216,031 | -0.26(-2.33%) |
Apr 19, 2023 | 11.12 | 11.27 | 11.06 | 11.26 | 196,321 | +0.13(+1.21%) |
Apr 18, 2023 | 11.45 | 11.45 | 11.11 | 11.12 | 286,865 | -0.30(-2.59%) |
Apr 17, 2023 | 11.06 | 11.42 | 11.05 | 11.42 | 282,509 | +0.35(+3.16%) |
Apr 14, 2023 | 11.31 | 11.31 | 10.99 | 11.07 | 303,586 | -0.08(-0.72%) |
Apr 13, 2023 | 11.03 | 11.19 | 11.01 | 11.15 | 303,284 | +0.06(+0.57%) |
Apr 12, 2023 | 11.27 | 11.34 | 11.06 | 11.09 | 205,363 | -0.10(-0.88%) |
Apr 11, 2023 | 11.17 | 11.27 | 11.09 | 11.19 | 189,345 | +0.02(+0.16%) |
Apr 10, 2023 | 11.17 | 11.28 | 10.99 | 11.17 | 246,626 | -0.05(-0.48%) |
Apr 06, 2023 | 11.14 | 11.23 | 11.11 | 11.22 | 198,621 | +0.17(+1.54%) |
Apr 05, 2023 | 11.02 | 11.12 | 10.99 | 11.05 | 217,040 | -0.04(-0.32%) |
Apr 04, 2023 | 11.22 | 11.31 | 10.99 | 11.09 | 205,571 | -0.07(-0.64%) |
Apr 03, 2023 | 11.33 | 11.42 | 11.09 | 11.16 | 294,367 | -0.18(-1.58%) |
Mar 31, 2023 | 11.21 | 11.35 | 11.12 | 11.34 | 313,311 | +0.24(+2.18%) |
Mar 30, 2023 | 11.15 | 11.22 | 10.99 | 11.10 | 265,712 | +0.04(+0.32%) |
Mar 29, 2023 | 10.92 | 11.11 | 10.91 | 11.06 | 246,925 | +0.24(+2.24%) |
Mar 28, 2023 | 10.91 | 10.96 | 10.76 | 10.82 | 199,147 | -0.11(-0.99%) |
Mar 27, 2023 | 11.07 | 11.13 | 10.91 | 10.93 | 248,103 | -0.02(-0.16%) |
Mar 24, 2023 | 10.64 | 10.94 | 10.52 | 10.94 | 262,448 | +0.33(+3.13%) |
Mar 23, 2023 | 10.80 | 10.98 | 10.61 | 10.61 | 339,681 | -0.15(-1.42%) |
Mar 22, 2023 | 11.35 | 11.35 | 10.75 | 10.76 | 322,255 | -0.46(-4.08%) |
Mar 21, 2023 | 11.13 | 11.38 | 11.13 | 11.22 | 360,252 | +0.21(+1.87%) |
Mar 20, 2023 | 10.63 | 11.11 | 10.55 | 11.02 | 554,841 | +0.55(+5.23%) |
Mar 17, 2023 | 10.77 | 10.77 | 10.28 | 10.47 | 1,000,848 | -0.36(-3.32%) |
Mar 16, 2023 | 10.83 | 11.02 | 10.43 | 10.83 | 353,366 | -0.13(-1.15%) |
Mar 15, 2023 | 10.90 | 11.01 | 10.71 | 10.95 | 364,322 | -0.14(-1.28%) |
Mar 14, 2023 | 11.08 | 11.42 | 10.90 | 11.09 | 400,296 | +0.15(+1.38%) |
Mar 13, 2023 | 11.01 | 11.19 | 10.85 | 10.94 | 557,738 | -0.18(-1.60%) |
Mar 10, 2023 | 11.72 | 11.76 | 11.02 | 11.12 | 509,727 | -0.65(-5.52%) |
Mar 09, 2023 | 11.94 | 11.99 | 11.71 | 11.77 | 280,009 | -0.27(-2.22%) |
Mar 08, 2023 | 11.98 | 12.22 | 11.90 | 12.04 | 265,719 | +0.12(+0.97%) |
Mar 07, 2023 | 12.13 | 12.27 | 11.77 | 11.92 | 384,433 | -0.12(-1.04%) |
Mar 06, 2023 | 12.20 | 12.30 | 11.98 | 12.05 | 462,894 | -0.21(-1.74%) |
Mar 03, 2023 | 12.10 | 12.28 | 12.07 | 12.26 | 387,999 | +0.20(+1.62%) |
Mar 02, 2023 | 11.80 | 12.07 | 11.77 | 12.07 | 401,554 | +0.20(+1.73%) |
Mar 01, 2023 | 12.07 | 12.09 | 11.46 | 11.86 | 874,611 | -0.32(-2.63%) |
Feb 28, 2023 | 12.62 | 12.65 | 12.15 | 12.18 | 574,951 | -0.40(-3.18%) |
Feb 27, 2023 | 12.85 | 13.15 | 12.55 | 12.58 | 444,983 | -0.21(-1.67%) |
Feb 24, 2023 | 13.15 | 13.17 | 12.66 | 12.80 | 528,775 | -0.42(-3.17%) |
Feb 23, 2023 | 14.25 | 14.25 | 13.10 | 13.21 | 615,728 | -0.68(-4.87%) |
Feb 22, 2023 | 14.06 | 14.21 | 13.85 | 13.89 | 296,901 | -0.15(-1.08%) |
Feb 21, 2023 | 14.44 | 14.53 | 14.01 | 14.04 | 357,751 | -0.53(-3.67%) |
Feb 17, 2023 | 14.70 | 14.70 | 14.45 | 14.58 | 198,475 | +0.01(+0.06%) |
Feb 16, 2023 | 14.50 | 14.75 | 14.42 | 14.57 | 251,536 | -0.03(-0.18%) |
Feb 15, 2023 | 14.50 | 14.61 | 14.43 | 14.59 | 154,648 | +0.05(+0.37%) |
Feb 14, 2023 | 14.53 | 14.64 | 14.42 | 14.54 | 183,226 | -0.05(-0.36%) |
Feb 13, 2023 | 14.52 | 14.64 | 14.50 | 14.59 | 190,881 | +0.07(+0.49%) |
Feb 10, 2023 | 14.48 | 14.58 | 14.39 | 14.52 | 192,470 | +0.04(+0.31%) |
Feb 09, 2023 | 14.77 | 14.87 | 14.45 | 14.48 | 230,387 | -0.30(-2.04%) |
Feb 08, 2023 | 14.81 | 14.89 | 14.70 | 14.78 | 230,481 | -0.05(-0.36%) |
Feb 07, 2023 | 14.91 | 14.95 | 14.68 | 14.83 | 284,406 | -0.08(-0.53%) |
Feb 06, 2023 | 15.05 | 15.05 | 14.89 | 14.91 | 218,696 | -0.23(-1.52%) |
Feb 03, 2023 | 15.18 | 15.24 | 14.98 | 15.14 | 235,746 | +0.00(+0.00%) |
Feb 02, 2023 | 15.06 | 15.26 | 15.00 | 15.14 | 361,657 | +0.19(+1.30%) |
Feb 01, 2023 | 15.05 | 15.06 | 14.60 | 14.95 | 435,157 | -0.09(-0.59%) |
Jan 31, 2023 | 14.59 | 15.05 | 14.52 | 15.04 | 399,630 | +0.50(+3.41%) |
Jan 30, 2023 | 14.74 | 14.87 | 14.54 | 14.54 | 302,281 | -0.19(-1.32%) |
Jan 27, 2023 | 14.60 | 14.81 | 14.51 | 14.74 | 298,956 | +0.13(+0.91%) |
Jan 26, 2023 | 14.78 | 14.85 | 14.51 | 14.60 | 312,557 | -0.08(-0.54%) |
Jan 25, 2023 | 14.60 | 14.73 | 14.53 | 14.68 | 202,079 | +0.03(+0.18%) |
Jan 24, 2023 | 14.71 | 14.81 | 14.62 | 14.66 | 216,423 | -0.06(-0.42%) |
Jan 23, 2023 | 14.78 | 14.96 | 14.66 | 14.72 | 345,033 | +0.04(+0.24%) |
Jan 20, 2023 | 14.55 | 14.71 | 14.31 | 14.68 | 403,181 | +0.19(+1.34%) |
Jan 19, 2023 | 14.77 | 14.77 | 14.48 | 14.49 | 292,990 | -0.22(-1.50%) |
Jan 18, 2023 | 15.10 | 15.10 | 14.59 | 14.71 | 476,140 | -0.30(-1.99%) |
Jan 17, 2023 | 14.60 | 15.06 | 14.60 | 15.01 | 485,237 | +0.40(+2.77%) |
Jan 13, 2023 | 14.30 | 14.66 | 14.23 | 14.60 | 684,285 | -0.08(-0.54%) |
Jan 12, 2023 | 14.78 | 14.88 | 14.53 | 14.68 | 691,286 | -0.06(-0.42%) |
Jan 11, 2023 | 15.38 | 15.73 | 14.38 | 14.74 | 2,196,595 | -2.36(-13.79%) |
Jan 10, 2023 | 16.79 | 17.14 | 16.79 | 17.10 | 188,179 | +0.26(+1.57%) |
Jan 09, 2023 | 16.65 | 16.97 | 16.57 | 16.84 | 200,154 | +0.24(+1.43%) |
Jan 06, 2023 | 16.47 | 16.65 | 16.35 | 16.60 | 392,694 | +0.18(+1.07%) |
Jan 05, 2023 | 16.85 | 16.85 | 16.26 | 16.42 | 234,202 | -0.52(-3.06%) |
Jan 04, 2023 | 16.71 | 17.17 | 16.69 | 16.94 | 331,324 | +0.38(+2.28%) |
Jan 03, 2023 | 16.49 | 16.71 | 16.40 | 16.57 | 255,886 | +0.29(+1.78%) |
Dec 30, 2022 | 16.29 | 16.40 | 16.12 | 16.27 | 212,987 | -0.11(-0.70%) |
Dec 29, 2022 | 16.26 | 16.48 | 16.23 | 16.39 | 193,004 | +0.21(+1.30%) |
Dec 28, 2022 | 16.48 | 16.58 | 16.13 | 16.18 | 131,875 | -0.26(-1.61%) |
Dec 27, 2022 | 16.44 | 16.52 | 16.32 | 16.44 | 138,527 | +0.00(+0.00%) |
Dec 23, 2022 | 16.29 | 16.47 | 16.19 | 16.44 | 163,238 | +0.09(+0.54%) |
Dec 22, 2022 | 16.21 | 16.36 | 16.05 | 16.35 | 196,629 | +0.11(+0.65%) |
Dec 21, 2022 | 16.20 | 16.46 | 16.18 | 16.25 | 210,268 | +0.14(+0.87%) |
Dec 20, 2022 | 16.22 | 16.22 | 15.98 | 16.11 | 238,894 | -0.20(-1.24%) |
Dec 19, 2022 | 16.66 | 16.67 | 16.22 | 16.31 | 196,782 | -0.28(-1.67%) |
Dec 16, 2022 | 16.69 | 16.72 | 16.24 | 16.59 | 580,276 | -0.19(-1.15%) |
Dec 15, 2022 | 17.11 | 17.20 | 16.68 | 16.78 | 275,903 | -0.38(-2.24%) |
Dec 14, 2022 | 17.29 | 17.44 | 17.02 | 17.16 | 227,101 | -0.10(-0.56%) |
Dec 13, 2022 | 17.26 | 17.58 | 17.09 | 17.26 | 380,877 | +0.33(+1.96%) |
Dec 12, 2022 | 16.88 | 17.15 | 16.73 | 16.93 | 279,995 | +0.27(+1.63%) |
Dec 09, 2022 | 16.60 | 16.80 | 16.60 | 16.66 | 144,373 | +0.01(+0.05%) |
Dec 08, 2022 | 16.70 | 17.00 | 16.55 | 16.65 | 183,757 | -0.10(-0.57%) |
Dec 07, 2022 | 16.55 | 16.93 | 16.49 | 16.74 | 170,965 | +0.24(+1.48%) |
Dec 06, 2022 | 16.42 | 16.53 | 16.34 | 16.50 | 122,109 | +0.12(+0.75%) |
Dec 05, 2022 | 16.41 | 16.46 | 16.18 | 16.38 | 177,068 | -0.15(-0.90%) |
Dec 02, 2022 | 16.12 | 16.60 | 16.06 | 16.53 | 164,794 | +0.20(+1.23%) |
Dec 01, 2022 | 16.60 | 16.82 | 16.22 | 16.32 | 220,478 | -0.27(-1.63%) |
Nov 30, 2022 | 16.28 | 16.62 | 16.00 | 16.60 | 309,952 | +0.38(+2.32%) |
Nov 29, 2022 | 16.12 | 16.27 | 16.04 | 16.22 | 134,678 | +0.16(+0.98%) |
Nov 28, 2022 | 16.27 | 16.39 | 15.99 | 16.06 | 187,502 | -0.37(-2.23%) |
Nov 25, 2022 | 16.27 | 16.43 | 16.25 | 16.43 | 96,633 | +0.18(+1.13%) |
Nov 23, 2022 | 16.25 | 16.44 | 16.13 | 16.25 | 153,033 | -0.10(-0.64%) |
Nov 22, 2022 | 16.42 | 16.50 | 16.21 | 16.35 | 209,709 | -0.12(-0.74%) |
Nov 21, 2022 | 16.18 | 16.48 | 16.18 | 16.47 | 206,673 | +0.13(+0.80%) |
Nov 18, 2022 | 15.95 | 16.36 | 15.95 | 16.34 | 262,529 | +0.37(+2.30%) |
Nov 17, 2022 | 15.92 | 15.98 | 15.77 | 15.98 | 232,244 | -0.12(-0.73%) |
Nov 16, 2022 | 16.28 | 16.48 | 16.07 | 16.09 | 291,790 | -0.36(-2.21%) |
Nov 15, 2022 | 16.49 | 16.59 | 16.28 | 16.46 | 239,748 | +0.20(+1.23%) |
Nov 14, 2022 | 16.32 | 16.35 | 16.01 | 16.26 | 244,047 | -0.17(-1.06%) |
Nov 11, 2022 | 16.38 | 16.48 | 16.15 | 16.43 | 237,674 | +0.10(+0.58%) |
Nov 10, 2022 | 15.83 | 16.45 | 15.77 | 16.34 | 396,670 | +0.99(+6.45%) |
Nov 09, 2022 | 15.42 | 15.68 | 15.18 | 15.35 | 284,545 | +0.04(+0.28%) |
Nov 08, 2022 | 15.19 | 15.38 | 15.03 | 15.30 | 218,953 | +0.26(+1.73%) |
Nov 07, 2022 | 15.10 | 15.26 | 14.85 | 15.04 | 202,488 | +0.03(+0.17%) |
Nov 04, 2022 | 14.73 | 15.15 | 14.73 | 15.02 | 240,631 | +0.39(+2.67%) |
Nov 03, 2022 | 14.62 | 14.75 | 14.34 | 14.63 | 212,323 | -0.08(-0.53%) |
Nov 02, 2022 | 15.24 | 15.32 | 14.70 | 14.70 | 412,003 | -0.54(-3.53%) |