Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.90 | 16.82 | 14.56 | 15.25 | 826,677 | -0.43(-2.74%) |
Oct 30, 2023 | 15.56 | 15.82 | 15.29 | 15.68 | 412,460 | +0.43(+2.82%) |
Oct 27, 2023 | 15.20 | 15.47 | 14.65 | 15.25 | 325,477 | +0.10(+0.66%) |
Oct 26, 2023 | 15.25 | 15.27 | 14.71 | 15.15 | 413,209 | -0.02(-0.13%) |
Oct 25, 2023 | 15.15 | 15.46 | 14.95 | 15.17 | 278,484 | -0.16(-1.04%) |
Oct 24, 2023 | 15.36 | 15.64 | 15.26 | 15.33 | 306,240 | +0.08(+0.52%) |
Oct 23, 2023 | 15.52 | 15.53 | 15.25 | 15.25 | 216,891 | -0.32(-2.06%) |
Oct 20, 2023 | 15.91 | 15.94 | 15.54 | 15.57 | 197,033 | -0.25(-1.58%) |
Oct 19, 2023 | 16.64 | 16.64 | 15.78 | 15.82 | 291,748 | -0.83(-4.98%) |
Oct 18, 2023 | 16.56 | 16.79 | 16.28 | 16.65 | 641,882 | +0.02(+0.12%) |
Oct 17, 2023 | 16.25 | 16.78 | 16.18 | 16.63 | 329,583 | +0.29(+1.77%) |
Oct 16, 2023 | 16.41 | 16.45 | 15.76 | 16.34 | 221,260 | +0.03(+0.18%) |
Oct 13, 2023 | 16.00 | 16.36 | 15.81 | 16.31 | 259,462 | +0.39(+2.45%) |
Oct 12, 2023 | 16.53 | 16.61 | 15.76 | 15.92 | 300,379 | -0.69(-4.15%) |
Oct 11, 2023 | 17.16 | 17.16 | 16.52 | 16.61 | 202,088 | -0.27(-1.60%) |
Oct 10, 2023 | 16.53 | 17.15 | 16.51 | 16.88 | 221,808 | +0.33(+1.99%) |
Oct 09, 2023 | 16.46 | 16.62 | 16.22 | 16.55 | 190,681 | +0.09(+0.55%) |
Oct 06, 2023 | 16.18 | 16.75 | 15.96 | 16.46 | 199,766 | +0.11(+0.67%) |
Oct 05, 2023 | 15.97 | 16.44 | 15.80 | 16.35 | 292,523 | +0.34(+2.12%) |
Oct 04, 2023 | 15.72 | 16.22 | 15.24 | 16.01 | 337,627 | +0.48(+3.09%) |
Oct 03, 2023 | 16.82 | 16.83 | 15.49 | 15.53 | 371,406 | -1.37(-8.11%) |
Oct 02, 2023 | 17.37 | 17.64 | 16.76 | 16.90 | 324,647 | -0.47(-2.71%) |
Sep 29, 2023 | 17.56 | 17.59 | 17.15 | 17.37 | 394,829 | -0.05(-0.29%) |
Sep 28, 2023 | 17.64 | 17.94 | 17.17 | 17.42 | 206,465 | -0.19(-1.08%) |
Sep 27, 2023 | 16.73 | 17.71 | 16.73 | 17.61 | 252,933 | +0.93(+5.58%) |
Sep 26, 2023 | 16.33 | 16.94 | 16.28 | 16.68 | 278,954 | +0.35(+2.14%) |
Sep 25, 2023 | 16.57 | 16.59 | 16.30 | 16.33 | 179,904 | -0.31(-1.86%) |
Sep 22, 2023 | 17.15 | 17.18 | 16.52 | 16.64 | 207,473 | -0.50(-2.92%) |
Sep 21, 2023 | 16.80 | 17.29 | 16.51 | 17.14 | 460,587 | +0.21(+1.24%) |
Sep 20, 2023 | 17.50 | 17.55 | 16.91 | 16.93 | 207,040 | -0.61(-3.48%) |
Sep 19, 2023 | 17.34 | 18.00 | 17.34 | 17.54 | 239,639 | +0.20(+1.15%) |
Sep 18, 2023 | 17.05 | 17.48 | 16.75 | 17.34 | 226,314 | +0.20(+1.17%) |
Sep 15, 2023 | 17.31 | 17.71 | 17.09 | 17.14 | 688,825 | -0.12(-0.70%) |
Sep 14, 2023 | 17.04 | 17.26 | 16.79 | 17.26 | 276,461 | +0.34(+2.01%) |
Sep 13, 2023 | 17.19 | 17.45 | 16.88 | 16.92 | 257,909 | -0.24(-1.40%) |
Sep 12, 2023 | 17.44 | 17.68 | 17.11 | 17.16 | 175,754 | -0.27(-1.55%) |
Sep 11, 2023 | 17.38 | 17.76 | 17.28 | 17.43 | 224,227 | +0.15(+0.87%) |
Sep 08, 2023 | 17.06 | 17.65 | 16.95 | 17.28 | 196,312 | +0.20(+1.17%) |
Sep 07, 2023 | 17.18 | 17.24 | 16.88 | 17.08 | 231,149 | -0.20(-1.16%) |
Sep 06, 2023 | 16.98 | 17.40 | 16.83 | 17.28 | 233,588 | +0.38(+2.25%) |
Sep 05, 2023 | 17.64 | 17.64 | 16.59 | 16.90 | 324,035 | -0.86(-4.84%) |
Sep 01, 2023 | 17.37 | 17.89 | 17.26 | 17.76 | 251,839 | +0.53(+3.08%) |
Aug 31, 2023 | 17.51 | 17.69 | 17.23 | 17.23 | 196,329 | -0.29(-1.66%) |
Aug 30, 2023 | 17.49 | 17.84 | 17.35 | 17.52 | 197,077 | +0.03(+0.17%) |
Aug 29, 2023 | 17.21 | 17.84 | 17.00 | 17.49 | 175,230 | +0.28(+1.63%) |
Aug 28, 2023 | 17.46 | 17.62 | 17.15 | 17.21 | 296,920 | -0.24(-1.38%) |
Aug 25, 2023 | 17.65 | 17.79 | 17.36 | 17.45 | 197,914 | -0.20(-1.13%) |
Aug 24, 2023 | 17.89 | 18.02 | 17.59 | 17.65 | 319,023 | -0.39(-2.16%) |
Aug 23, 2023 | 18.15 | 18.65 | 17.96 | 18.04 | 397,415 | +0.00(+0.00%) |
Aug 22, 2023 | 17.30 | 18.24 | 17.30 | 18.04 | 480,761 | +0.83(+4.82%) |
Aug 21, 2023 | 17.01 | 17.29 | 16.62 | 17.21 | 387,306 | +0.39(+2.32%) |
Aug 18, 2023 | 16.23 | 16.88 | 16.21 | 16.82 | 335,773 | +0.44(+2.69%) |
Aug 17, 2023 | 16.45 | 16.70 | 16.34 | 16.38 | 393,904 | -0.05(-0.30%) |
Aug 16, 2023 | 16.60 | 17.05 | 16.26 | 16.43 | 433,581 | -0.17(-1.02%) |
Aug 15, 2023 | 17.06 | 17.09 | 16.51 | 16.60 | 340,847 | -0.40(-2.35%) |
Aug 14, 2023 | 17.00 | 17.02 | 16.64 | 17.00 | 344,645 | -0.10(-0.58%) |
Aug 11, 2023 | 17.43 | 17.86 | 16.99 | 17.10 | 461,362 | -0.30(-1.72%) |
Aug 10, 2023 | 17.60 | 17.64 | 17.25 | 17.40 | 496,752 | -0.08(-0.46%) |
Aug 09, 2023 | 17.79 | 18.00 | 17.33 | 17.48 | 673,939 | -0.33(-1.85%) |
Aug 08, 2023 | 18.07 | 18.23 | 17.68 | 17.81 | 273,279 | -0.20(-1.11%) |
Aug 07, 2023 | 18.37 | 18.37 | 17.87 | 18.01 | 606,233 | -0.29(-1.58%) |
Aug 04, 2023 | 18.90 | 19.07 | 18.18 | 18.30 | 382,480 | -0.50(-2.66%) |
Aug 03, 2023 | 18.90 | 19.15 | 18.63 | 18.80 | 649,879 | -0.20(-1.05%) |
Aug 02, 2023 | 18.87 | 19.16 | 18.62 | 19.00 | 961,053 | +0.10(+0.53%) |
Aug 01, 2023 | 18.95 | 19.17 | 18.66 | 18.90 | 512,798 | +0.06(+0.32%) |
Jul 31, 2023 | 19.04 | 19.24 | 18.52 | 18.84 | 614,796 | -0.11(-0.58%) |
Jul 28, 2023 | 18.62 | 19.05 | 18.18 | 18.95 | 645,249 | +0.44(+2.38%) |
Jul 27, 2023 | 20.48 | 20.48 | 18.00 | 18.51 | 910,140 | -1.69(-8.37%) |
Jul 26, 2023 | 19.48 | 20.65 | 19.07 | 20.20 | 2,134,881 | +0.72(+3.70%) |
Jul 25, 2023 | 16.84 | 20.00 | 16.01 | 19.48 | 4,567,347 | +4.54(+30.39%) |
Jul 24, 2023 | 15.42 | 15.48 | 14.72 | 14.94 | 275,455 | -0.65(-4.17%) |
Jul 21, 2023 | 15.35 | 15.70 | 15.15 | 15.59 | 447,766 | +0.40(+2.63%) |
Jul 20, 2023 | 15.66 | 15.78 | 14.96 | 15.19 | 287,077 | -0.47(-3.00%) |
Jul 19, 2023 | 15.92 | 15.98 | 15.59 | 15.66 | 801,276 | -0.26(-1.63%) |
Jul 18, 2023 | 15.32 | 16.01 | 15.24 | 15.92 | 689,652 | +0.66(+4.33%) |
Jul 17, 2023 | 14.61 | 15.58 | 14.60 | 15.26 | 597,816 | +0.73(+5.02%) |
Jul 14, 2023 | 13.94 | 14.64 | 13.91 | 14.53 | 379,304 | +0.62(+4.46%) |
Jul 13, 2023 | 14.12 | 14.28 | 13.83 | 13.91 | 541,575 | -0.14(-1.00%) |
Jul 12, 2023 | 14.13 | 14.21 | 13.89 | 14.05 | 546,511 | +0.05(+0.36%) |
Jul 11, 2023 | 13.98 | 14.05 | 13.76 | 14.00 | 242,004 | +0.02(+0.14%) |
Jul 10, 2023 | 13.56 | 14.06 | 13.56 | 13.98 | 311,375 | +0.36(+2.64%) |
Jul 07, 2023 | 13.81 | 13.89 | 13.56 | 13.62 | 422,814 | -0.22(-1.59%) |
Jul 06, 2023 | 13.74 | 13.90 | 13.60 | 13.84 | 258,140 | -0.01(-0.07%) |
Jul 05, 2023 | 14.00 | 14.19 | 13.76 | 13.85 | 245,291 | -0.11(-0.79%) |
Jul 03, 2023 | 14.23 | 14.29 | 13.60 | 13.96 | 269,467 | -0.12(-0.85%) |
Jun 30, 2023 | 14.46 | 14.49 | 14.04 | 14.08 | 252,298 | -0.27(-1.88%) |
Jun 29, 2023 | 14.40 | 14.56 | 14.31 | 14.35 | 247,577 | -0.10(-0.69%) |
Jun 28, 2023 | 14.58 | 14.68 | 14.38 | 14.45 | 452,715 | -0.11(-0.76%) |
Jun 27, 2023 | 14.63 | 14.70 | 14.42 | 14.56 | 374,943 | +0.00(+0.00%) |
Jun 26, 2023 | 15.48 | 15.49 | 14.46 | 14.56 | 344,666 | -0.90(-5.82%) |
Jun 23, 2023 | 15.79 | 16.09 | 15.38 | 15.46 | 1,327,350 | -0.49(-3.07%) |
Jun 22, 2023 | 16.18 | 16.37 | 15.81 | 15.95 | 219,736 | -0.25(-1.54%) |
Jun 21, 2023 | 16.10 | 16.26 | 15.57 | 16.20 | 294,851 | +0.13(+0.81%) |
Jun 20, 2023 | 15.54 | 16.36 | 15.40 | 16.07 | 406,201 | +0.51(+3.28%) |
Jun 16, 2023 | 16.44 | 16.51 | 15.53 | 15.56 | 943,796 | -0.80(-4.89%) |
Jun 15, 2023 | 16.50 | 16.82 | 16.33 | 16.36 | 606,604 | +3.22(+24.51%) |
May 08, 2023 | 13.70 | 14.11 | 12.94 | 13.14 | 832,889 | -0.55(-4.02%) |
May 05, 2023 | 13.77 | 14.20 | 13.31 | 13.69 | 641,577 | +0.13(+0.96%) |
May 04, 2023 | 13.55 | 13.74 | 12.69 | 13.56 | 601,313 | -0.08(-0.59%) |
May 03, 2023 | 12.70 | 13.78 | 12.65 | 13.64 | 825,978 | +1.05(+8.34%) |
May 02, 2023 | 11.01 | 13.07 | 11.01 | 12.59 | 1,151,670 | +1.61(+14.66%) |
May 01, 2023 | 10.76 | 11.30 | 10.64 | 10.98 | 369,869 | +0.23(+2.14%) |
Apr 28, 2023 | 10.72 | 10.83 | 10.65 | 10.75 | 197,036 | -0.01(-0.09%) |
Apr 27, 2023 | 11.27 | 11.27 | 10.70 | 10.76 | 193,953 | -0.39(-3.50%) |
Apr 26, 2023 | 11.03 | 11.33 | 10.86 | 11.15 | 220,398 | +0.08(+0.72%) |
Apr 25, 2023 | 11.48 | 11.63 | 11.01 | 11.07 | 289,995 | -0.47(-4.07%) |
Apr 24, 2023 | 11.61 | 11.71 | 11.33 | 11.54 | 388,373 | -0.12(-1.03%) |
Apr 21, 2023 | 11.43 | 11.85 | 11.29 | 11.66 | 505,478 | +0.21(+1.83%) |
Apr 20, 2023 | 11.62 | 11.64 | 11.43 | 11.45 | 259,209 | -0.37(-3.13%) |
Apr 19, 2023 | 11.70 | 11.91 | 11.16 | 11.82 | 191,219 | +0.06(+0.51%) |
Apr 18, 2023 | 11.83 | 11.83 | 11.44 | 11.76 | 177,151 | -0.07(-0.59%) |
Apr 17, 2023 | 11.47 | 12.03 | 11.47 | 11.83 | 525,338 | +0.48(+4.23%) |
Apr 14, 2023 | 11.75 | 11.75 | 11.26 | 11.35 | 202,742 | -0.28(-2.41%) |
Apr 13, 2023 | 10.74 | 11.77 | 10.74 | 11.63 | 331,535 | +0.97(+9.10%) |
Apr 12, 2023 | 10.82 | 10.87 | 10.60 | 10.66 | 180,284 | -0.10(-0.93%) |
Apr 11, 2023 | 10.70 | 10.79 | 10.48 | 10.76 | 362,973 | -0.04(-0.37%) |
Apr 10, 2023 | 10.67 | 10.89 | 10.29 | 10.80 | 449,646 | +0.09(+0.84%) |
Apr 06, 2023 | 10.46 | 10.94 | 10.29 | 10.71 | 545,367 | +0.27(+2.59%) |
Apr 05, 2023 | 10.56 | 10.59 | 10.32 | 10.44 | 251,883 | -0.11(-1.04%) |
Apr 04, 2023 | 11.00 | 11.05 | 10.40 | 10.55 | 367,679 | -0.42(-3.83%) |
Apr 03, 2023 | 10.85 | 11.03 | 10.61 | 10.97 | 454,441 | +0.21(+1.95%) |
Mar 31, 2023 | 10.76 | 11.04 | 10.64 | 10.76 | 800,250 | +0.06(+0.56%) |
Mar 30, 2023 | 11.18 | 11.31 | 10.39 | 10.70 | 446,445 | -0.45(-4.04%) |
Mar 29, 2023 | 11.01 | 11.27 | 11.01 | 11.15 | 273,826 | +0.21(+1.92%) |
Mar 28, 2023 | 11.31 | 11.39 | 10.92 | 10.94 | 281,071 | -0.42(-3.70%) |
Mar 27, 2023 | 11.42 | 11.55 | 11.34 | 11.36 | 235,019 | -0.05(-0.44%) |
Mar 24, 2023 | 11.22 | 11.47 | 10.76 | 11.41 | 232,554 | +0.18(+1.60%) |
Mar 23, 2023 | 11.16 | 11.27 | 10.85 | 11.23 | 456,678 | +0.12(+1.08%) |
Mar 22, 2023 | 11.31 | 11.44 | 11.10 | 11.11 | 391,383 | -0.21(-1.86%) |
Mar 21, 2023 | 11.14 | 11.46 | 11.14 | 11.32 | 390,229 | +0.20(+1.80%) |
Mar 20, 2023 | 11.38 | 11.46 | 11.02 | 11.12 | 391,222 | -0.29(-2.54%) |
Mar 17, 2023 | 11.54 | 11.56 | 11.13 | 11.41 | 1,212,485 | -0.05(-0.44%) |
Mar 16, 2023 | 11.33 | 11.63 | 11.10 | 11.46 | 349,639 | +0.04(+0.35%) |
Mar 15, 2023 | 11.15 | 11.56 | 11.08 | 11.42 | 514,079 | +0.13(+1.15%) |
Mar 14, 2023 | 11.79 | 12.08 | 11.11 | 11.29 | 763,288 | -0.39(-3.34%) |
Mar 13, 2023 | 12.06 | 12.32 | 11.62 | 11.68 | 892,305 | -0.31(-2.59%) |
Mar 10, 2023 | 12.26 | 12.39 | 11.71 | 11.99 | 471,894 | -0.26(-2.12%) |
Mar 09, 2023 | 12.83 | 13.12 | 12.10 | 12.25 | 532,504 | -0.33(-2.62%) |
Mar 08, 2023 | 12.80 | 12.94 | 12.31 | 12.58 | 338,977 | -0.19(-1.49%) |
Mar 07, 2023 | 12.64 | 12.93 | 12.42 | 12.77 | 350,573 | +0.29(+2.32%) |
Mar 06, 2023 | 12.30 | 12.48 | 12.00 | 12.48 | 384,838 | +0.20(+1.63%) |
Mar 03, 2023 | 12.37 | 12.49 | 12.19 | 12.28 | 339,231 | -0.06(-0.49%) |
Mar 02, 2023 | 12.43 | 12.77 | 12.22 | 12.34 | 391,206 | -0.23(-1.83%) |
Mar 01, 2023 | 12.87 | 13.30 | 12.54 | 12.57 | 370,335 | -0.29(-2.26%) |
Feb 28, 2023 | 13.36 | 14.13 | 12.58 | 12.86 | 456,072 | -0.46(-3.45%) |
Feb 27, 2023 | 13.14 | 13.55 | 13.14 | 13.32 | 214,990 | +0.39(+3.02%) |
Feb 24, 2023 | 13.30 | 13.34 | 12.83 | 12.93 | 420,601 | -0.43(-3.22%) |
Feb 23, 2023 | 13.41 | 13.62 | 13.19 | 13.36 | 275,690 | -0.04(-0.30%) |
Feb 22, 2023 | 13.32 | 13.50 | 12.84 | 13.40 | 264,347 | +0.25(+1.90%) |
Feb 21, 2023 | 14.10 | 14.10 | 13.11 | 13.15 | 360,308 | -1.06(-7.46%) |
Feb 17, 2023 | 13.71 | 14.44 | 13.51 | 14.21 | 338,923 | +0.63(+4.64%) |
Feb 16, 2023 | 13.37 | 13.74 | 13.26 | 13.58 | 297,818 | +0.10(+0.74%) |
Feb 15, 2023 | 13.41 | 13.55 | 13.26 | 13.48 | 202,973 | -0.02(-0.15%) |
Feb 14, 2023 | 13.78 | 13.95 | 13.47 | 13.50 | 371,776 | -0.26(-1.89%) |
Feb 13, 2023 | 13.90 | 13.95 | 13.55 | 13.76 | 201,527 | -0.13(-0.94%) |
Feb 10, 2023 | 13.87 | 14.07 | 13.71 | 13.89 | 274,648 | +0.03(+0.22%) |
Feb 09, 2023 | 14.02 | 14.08 | 13.69 | 13.86 | 318,293 | +0.09(+0.65%) |
Feb 08, 2023 | 14.18 | 14.18 | 13.54 | 13.77 | 274,651 | -0.37(-2.62%) |
Feb 07, 2023 | 14.24 | 14.35 | 13.82 | 14.14 | 285,893 | -0.10(-0.70%) |
Feb 06, 2023 | 14.01 | 14.69 | 14.01 | 14.24 | 667,653 | +0.14(+0.99%) |
Feb 03, 2023 | 14.08 | 14.36 | 13.97 | 14.10 | 619,412 | -0.07(-0.49%) |
Feb 02, 2023 | 14.70 | 14.83 | 13.74 | 14.17 | 544,672 | -0.35(-2.41%) |
Feb 01, 2023 | 14.43 | 14.67 | 14.32 | 14.52 | 367,647 | +0.06(+0.41%) |
Jan 31, 2023 | 13.93 | 14.55 | 13.93 | 14.46 | 291,723 | +0.55(+3.95%) |
Jan 30, 2023 | 13.94 | 14.08 | 13.62 | 13.91 | 259,720 | -0.08(-0.57%) |
Jan 27, 2023 | 13.81 | 14.04 | 13.74 | 13.99 | 159,085 | +0.22(+1.60%) |
Jan 26, 2023 | 13.99 | 14.00 | 13.74 | 13.77 | 221,538 | -0.19(-1.36%) |
Jan 25, 2023 | 14.08 | 14.08 | 13.82 | 13.96 | 324,989 | +0.03(+0.22%) |
Jan 24, 2023 | 13.97 | 14.10 | 13.80 | 13.93 | 300,736 | -0.07(-0.50%) |
Jan 23, 2023 | 14.07 | 14.23 | 13.95 | 14.00 | 359,191 | -0.05(-0.36%) |
Jan 20, 2023 | 14.10 | 14.15 | 13.90 | 14.05 | 260,845 | +0.12(+0.86%) |
Jan 19, 2023 | 14.00 | 14.17 | 13.80 | 13.93 | 237,083 | -0.06(-0.43%) |
Jan 18, 2023 | 14.51 | 14.59 | 13.91 | 13.99 | 414,364 | -0.43(-2.98%) |
Jan 17, 2023 | 14.55 | 14.74 | 14.36 | 14.42 | 228,064 | -0.13(-0.89%) |
Jan 13, 2023 | 15.17 | 15.46 | 14.31 | 14.55 | 497,253 | -0.68(-4.46%) |
Jan 12, 2023 | 14.72 | 15.26 | 14.58 | 15.23 | 246,580 | +0.50(+3.39%) |
Jan 11, 2023 | 14.78 | 15.00 | 14.58 | 14.73 | 320,906 | -0.12(-0.81%) |
Jan 10, 2023 | 14.66 | 15.04 | 14.51 | 14.85 | 674,238 | +0.29(+1.99%) |
Jan 09, 2023 | 15.88 | 15.88 | 14.20 | 14.56 | 533,639 | -1.23(-7.79%) |
Jan 06, 2023 | 15.69 | 16.40 | 15.38 | 15.79 | 376,831 | +0.38(+2.47%) |
Jan 05, 2023 | 14.91 | 15.48 | 14.91 | 15.41 | 314,155 | +0.44(+2.94%) |
Jan 04, 2023 | 14.53 | 15.14 | 14.14 | 14.97 | 351,499 | +0.53(+3.67%) |
Jan 03, 2023 | 15.11 | 15.21 | 14.32 | 14.44 | 276,914 | -0.54(-3.60%) |
Dec 30, 2022 | 15.28 | 15.52 | 14.76 | 14.98 | 446,254 | -0.38(-2.47%) |
Dec 29, 2022 | 14.97 | 15.65 | 14.91 | 15.36 | 230,219 | +0.48(+3.23%) |
Dec 28, 2022 | 15.00 | 15.24 | 14.75 | 14.88 | 238,947 | -0.09(-0.60%) |
Dec 27, 2022 | 15.46 | 15.52 | 14.93 | 14.97 | 196,338 | -0.49(-3.17%) |
Dec 23, 2022 | 15.73 | 15.92 | 15.32 | 15.46 | 220,853 | -0.16(-1.02%) |
Dec 22, 2022 | 15.38 | 15.67 | 14.71 | 15.62 | 202,624 | +0.19(+1.23%) |
Dec 21, 2022 | 15.49 | 15.71 | 15.09 | 15.43 | 294,463 | -0.04(-0.26%) |
Dec 20, 2022 | 14.71 | 15.58 | 14.59 | 15.47 | 335,722 | +0.65(+4.39%) |
Dec 19, 2022 | 15.86 | 15.86 | 14.64 | 14.82 | 361,649 | -1.05(-6.62%) |
Dec 16, 2022 | 15.74 | 16.05 | 15.59 | 15.87 | 1,703,300 | +0.09(+0.57%) |
Dec 15, 2022 | 15.39 | 16.15 | 15.34 | 15.78 | 369,494 | +0.14(+0.90%) |
Dec 14, 2022 | 15.84 | 16.10 | 15.33 | 15.64 | 623,356 | -0.21(-1.32%) |
Dec 13, 2022 | 16.03 | 16.18 | 15.72 | 15.85 | 318,096 | +0.19(+1.21%) |
Dec 12, 2022 | 15.61 | 16.20 | 15.50 | 15.66 | 417,718 | +0.06(+0.38%) |
Dec 09, 2022 | 15.18 | 15.78 | 14.90 | 15.60 | 358,887 | +0.36(+2.36%) |
Dec 08, 2022 | 15.41 | 15.41 | 14.97 | 15.24 | 201,571 | -0.10(-0.65%) |
Dec 07, 2022 | 15.34 | 15.54 | 15.11 | 15.34 | 190,533 | -0.02(-0.13%) |
Dec 06, 2022 | 15.65 | 15.79 | 15.35 | 15.36 | 224,866 | -0.37(-2.35%) |
Dec 05, 2022 | 16.89 | 16.89 | 15.58 | 15.73 | 286,741 | -0.94(-5.64%) |
Dec 02, 2022 | 16.78 | 16.90 | 16.12 | 16.67 | 256,089 | -0.38(-2.23%) |
Dec 01, 2022 | 16.78 | 17.20 | 16.61 | 17.05 | 280,834 | +0.22(+1.31%) |
Nov 30, 2022 | 16.23 | 16.93 | 15.94 | 16.83 | 473,277 | +0.74(+4.60%) |
Nov 29, 2022 | 15.86 | 16.28 | 15.76 | 16.09 | 220,495 | +0.25(+1.58%) |
Nov 28, 2022 | 15.75 | 16.12 | 15.53 | 15.84 | 226,142 | +0.08(+0.51%) |
Nov 25, 2022 | 15.53 | 16.24 | 15.23 | 15.76 | 157,808 | +0.16(+1.03%) |
Nov 23, 2022 | 16.02 | 16.78 | 15.54 | 15.60 | 332,932 | -0.26(-1.64%) |
Nov 22, 2022 | 15.89 | 16.23 | 15.11 | 15.86 | 294,490 | -0.08(-0.50%) |
Nov 21, 2022 | 16.03 | 16.23 | 15.82 | 15.94 | 237,782 | -0.17(-1.06%) |
Nov 18, 2022 | 15.98 | 16.61 | 15.54 | 16.11 | 236,401 | +0.39(+2.48%) |
Nov 17, 2022 | 15.79 | 16.17 | 15.41 | 15.72 | 233,827 | -0.13(-0.82%) |
Nov 16, 2022 | 15.76 | 16.67 | 15.52 | 15.85 | 332,393 | +0.09(+0.57%) |
Nov 15, 2022 | 15.88 | 16.24 | 15.35 | 15.76 | 395,499 | +0.17(+1.09%) |
Nov 14, 2022 | 15.69 | 16.40 | 15.52 | 15.59 | 546,014 | +0.20(+1.30%) |
Nov 11, 2022 | 14.95 | 15.41 | 14.58 | 15.39 | 387,976 | +0.50(+3.36%) |
Nov 10, 2022 | 15.11 | 15.29 | 14.52 | 14.89 | 354,785 | +0.00(+0.00%) |
Nov 09, 2022 | 14.62 | 15.78 | 14.53 | 14.89 | 376,721 | +0.25(+1.71%) |
Nov 08, 2022 | 15.22 | 15.26 | 14.36 | 14.64 | 608,893 | -0.60(-3.94%) |
Nov 07, 2022 | 13.90 | 15.47 | 13.90 | 15.24 | 861,777 | +1.35(+9.68%) |
Nov 04, 2022 | 13.45 | 14.42 | 13.45 | 13.89 | 489,255 | +0.65(+4.95%) |
Nov 03, 2022 | 12.44 | 13.31 | 12.29 | 13.24 | 476,001 | +0.84(+6.77%) |
Nov 02, 2022 | 12.79 | 13.05 | 12.21 | 12.40 | 605,810 | -0.40(-3.13%) |