Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.85 | 12.06 | 11.55 | 11.83 | 1,183,472 | -0.07(-0.59%) |
Oct 30, 2023 | 11.12 | 12.53 | 11.04 | 11.90 | 2,661,495 | +1.73(+17.01%) |
Oct 27, 2023 | 10.13 | 10.32 | 9.880 | 10.17 | 1,892,418 | +0.09(+0.89%) |
Oct 26, 2023 | 9.850 | 10.10 | 9.760 | 10.08 | 643,244 | +0.23(+2.34%) |
Oct 25, 2023 | 10.21 | 10.21 | 9.815 | 9.850 | 579,831 | -0.55(-5.29%) |
Oct 24, 2023 | 10.04 | 10.45 | 9.980 | 10.40 | 556,545 | +0.44(+4.42%) |
Oct 23, 2023 | 10.19 | 10.38 | 9.900 | 9.960 | 928,306 | +0.28(+2.89%) |
Oct 20, 2023 | 9.740 | 10.13 | 9.670 | 9.680 | 849,606 | -0.29(-2.91%) |
Oct 19, 2023 | 10.32 | 10.60 | 9.875 | 9.970 | 1,194,004 | -0.34(-3.30%) |
Oct 18, 2023 | 10.33 | 10.39 | 9.890 | 10.31 | 1,737,054 | -0.17(-1.67%) |
Oct 17, 2023 | 10.65 | 10.98 | 10.46 | 10.48 | 661,718 | -0.17(-1.55%) |
Oct 16, 2023 | 11.11 | 11.07 | 10.51 | 10.65 | 1,297,671 | -0.42(-3.79%) |
Oct 13, 2023 | 10.62 | 11.19 | 10.51 | 11.07 | 852,814 | +0.44(+4.14%) |
Oct 12, 2023 | 11.52 | 11.52 | 10.54 | 10.63 | 680,764 | -0.97(-8.36%) |
Oct 11, 2023 | 11.83 | 11.97 | 11.32 | 11.60 | 442,848 | -0.20(-1.69%) |
Oct 10, 2023 | 11.62 | 12.08 | 11.61 | 11.80 | 722,847 | +0.11(+0.94%) |
Oct 09, 2023 | 11.98 | 12.10 | 11.68 | 11.69 | 741,889 | -0.50(-4.10%) |
Oct 06, 2023 | 11.81 | 12.45 | 11.65 | 12.19 | 766,337 | +0.21(+1.75%) |
Oct 05, 2023 | 11.52 | 12.00 | 11.42 | 11.98 | 787,028 | +0.40(+3.45%) |
Oct 04, 2023 | 11.67 | 11.72 | 11.34 | 11.58 | 703,599 | -0.18(-1.53%) |
Oct 03, 2023 | 11.91 | 11.91 | 11.51 | 11.76 | 533,321 | -0.25(-2.08%) |
Oct 02, 2023 | 12.22 | 12.29 | 11.84 | 12.01 | 1,397,254 | -0.26(-2.12%) |
Sep 29, 2023 | 12.52 | 12.77 | 12.24 | 12.27 | 789,620 | -0.13(-1.05%) |
Sep 28, 2023 | 12.51 | 12.51 | 12.16 | 12.40 | 639,295 | -0.11(-0.88%) |
Sep 27, 2023 | 12.49 | 12.74 | 12.34 | 12.51 | 495,944 | +0.02(+0.16%) |
Sep 26, 2023 | 12.83 | 13.11 | 12.45 | 12.49 | 499,665 | -0.34(-2.65%) |
Sep 25, 2023 | 13.22 | 12.89 | 12.74 | 12.83 | 551,535 | -0.55(-4.11%) |
Sep 22, 2023 | 13.01 | 13.49 | 12.90 | 13.38 | 730,299 | +0.39(+3.00%) |
Sep 21, 2023 | 13.01 | 13.13 | 12.72 | 12.99 | 731,525 | -0.14(-1.07%) |
Sep 20, 2023 | 14.07 | 14.11 | 13.03 | 13.13 | 909,836 | -0.93(-6.61%) |
Sep 19, 2023 | 14.09 | 14.30 | 13.90 | 14.06 | 1,156,317 | +0.02(+0.14%) |
Sep 18, 2023 | 13.99 | 14.53 | 13.88 | 14.04 | 733,186 | +0.12(+0.86%) |
Sep 15, 2023 | 14.18 | 14.61 | 13.57 | 13.92 | 4,113,343 | -0.72(-4.92%) |
Sep 14, 2023 | 14.91 | 15.08 | 14.62 | 14.64 | 981,046 | -0.22(-1.48%) |
Sep 13, 2023 | 14.74 | 15.16 | 14.70 | 14.86 | 815,523 | +0.12(+0.81%) |
Sep 12, 2023 | 14.35 | 15.07 | 14.35 | 14.74 | 876,246 | +0.45(+3.15%) |
Sep 11, 2023 | 14.41 | 15.36 | 13.91 | 14.29 | 1,712,628 | +0.13(+0.92%) |
Sep 08, 2023 | 14.47 | 14.50 | 14.02 | 14.16 | 477,318 | -0.22(-1.53%) |
Sep 07, 2023 | 14.08 | 14.59 | 14.08 | 14.38 | 677,812 | +0.24(+1.70%) |
Sep 06, 2023 | 14.15 | 14.20 | 13.70 | 14.14 | 508,060 | +0.06(+0.43%) |
Sep 05, 2023 | 13.93 | 14.50 | 13.83 | 14.08 | 779,043 | +0.11(+0.79%) |
Sep 01, 2023 | 13.52 | 14.17 | 13.51 | 13.97 | 601,132 | +0.48(+3.56%) |
Aug 31, 2023 | 13.38 | 13.57 | 13.20 | 13.49 | 810,358 | +0.14(+1.05%) |
Aug 30, 2023 | 13.47 | 13.68 | 13.29 | 13.35 | 542,446 | -0.23(-1.69%) |
Aug 29, 2023 | 13.78 | 13.92 | 13.54 | 13.58 | 248,501 | -0.26(-1.88%) |
Aug 28, 2023 | 14.02 | 14.04 | 13.59 | 13.84 | 313,198 | -0.18(-1.28%) |
Aug 25, 2023 | 13.99 | 14.30 | 13.72 | 14.02 | 482,661 | +0.10(+0.72%) |
Aug 24, 2023 | 13.52 | 14.05 | 13.48 | 13.92 | 660,959 | +0.41(+3.03%) |
Aug 23, 2023 | 13.83 | 14.25 | 13.48 | 13.51 | 559,666 | -0.22(-1.60%) |
Aug 22, 2023 | 13.89 | 13.95 | 13.52 | 13.73 | 416,510 | -0.16(-1.15%) |
Aug 21, 2023 | 13.86 | 14.08 | 13.32 | 13.89 | 446,946 | -0.03(-0.22%) |
Aug 18, 2023 | 13.53 | 14.29 | 13.53 | 13.92 | 658,708 | +0.14(+1.02%) |
Aug 17, 2023 | 13.50 | 14.10 | 13.46 | 13.78 | 717,867 | +0.33(+2.45%) |
Aug 16, 2023 | 13.90 | 14.12 | 12.98 | 13.45 | 596,438 | -0.33(-2.39%) |
Aug 15, 2023 | 13.48 | 14.13 | 13.29 | 13.78 | 942,868 | +0.30(+2.23%) |
Aug 14, 2023 | 13.30 | 13.50 | 12.85 | 13.48 | 435,235 | +0.03(+0.22%) |
Aug 11, 2023 | 13.40 | 13.65 | 13.28 | 13.45 | 606,452 | -0.06(-0.44%) |
Aug 10, 2023 | 13.09 | 13.61 | 13.02 | 13.51 | 508,682 | +0.42(+3.21%) |
Aug 09, 2023 | 13.07 | 13.14 | 12.74 | 13.09 | 526,042 | +0.02(+0.15%) |
Aug 08, 2023 | 12.57 | 13.18 | 12.35 | 13.07 | 644,912 | +0.70(+5.66%) |
Aug 07, 2023 | 12.89 | 13.07 | 11.99 | 12.37 | 715,914 | -0.53(-4.11%) |
Aug 04, 2023 | 12.90 | 13.03 | 12.60 | 12.90 | 523,417 | +0.04(+0.31%) |
Aug 03, 2023 | 12.86 | 13.11 | 12.59 | 12.86 | 574,591 | +0.06(+0.47%) |
Aug 02, 2023 | 13.08 | 13.12 | 12.60 | 12.80 | 1,003,611 | -0.55(-4.12%) |
Aug 01, 2023 | 13.24 | 13.38 | 13.00 | 13.35 | 553,108 | +0.11(+0.83%) |
Jul 31, 2023 | 13.10 | 13.33 | 12.91 | 13.24 | 654,305 | +0.16(+1.22%) |
Jul 28, 2023 | 12.54 | 13.60 | 12.51 | 13.08 | 784,513 | +0.68(+5.48%) |
Jul 27, 2023 | 12.20 | 12.52 | 11.95 | 12.40 | 603,312 | +0.27(+2.23%) |
Jul 26, 2023 | 12.00 | 12.20 | 11.85 | 12.13 | 356,969 | +0.30(+2.54%) |
Jul 25, 2023 | 11.77 | 12.05 | 11.61 | 11.83 | 614,689 | +0.02(+0.17%) |
Jul 24, 2023 | 12.06 | 12.14 | 11.73 | 11.81 | 454,754 | -0.29(-2.40%) |
Jul 21, 2023 | 11.95 | 12.20 | 11.81 | 12.10 | 521,642 | +0.25(+2.11%) |
Jul 20, 2023 | 11.53 | 11.95 | 11.44 | 11.85 | 773,473 | +0.30(+2.60%) |
Jul 19, 2023 | 11.68 | 11.86 | 11.50 | 11.55 | 360,850 | +0.01(+0.09%) |
Jul 18, 2023 | 11.82 | 11.94 | 11.50 | 11.54 | 610,373 | -0.28(-2.37%) |
Jul 17, 2023 | 11.65 | 12.25 | 11.55 | 11.82 | 1,293,362 | +0.17(+1.46%) |
Jul 14, 2023 | 11.93 | 12.01 | 11.61 | 11.65 | 524,318 | -0.28(-2.35%) |
Jul 13, 2023 | 12.12 | 12.17 | 11.86 | 11.93 | 492,762 | -0.13(-1.08%) |
Jul 12, 2023 | 12.06 | 12.12 | 11.70 | 12.06 | 749,629 | +0.25(+2.12%) |
Jul 11, 2023 | 12.00 | 12.03 | 11.49 | 11.81 | 1,216,350 | -0.22(-1.83%) |
Jul 10, 2023 | 11.58 | 12.15 | 11.56 | 12.03 | 1,183,235 | +0.45(+3.89%) |
Jul 07, 2023 | 11.19 | 11.84 | 11.13 | 11.58 | 1,156,751 | +0.36(+3.21%) |
Jul 06, 2023 | 11.63 | 11.73 | 11.17 | 11.22 | 2,658,150 | -0.56(-4.75%) |
Jul 05, 2023 | 12.00 | 12.04 | 11.53 | 11.78 | 637,384 | -0.17(-1.42%) |
Jul 03, 2023 | 11.95 | 12.25 | 11.86 | 11.95 | 382,986 | +0.01(+0.08%) |
Jun 30, 2023 | 12.38 | 12.38 | 11.90 | 11.94 | 771,920 | -0.33(-2.69%) |
Jun 29, 2023 | 12.65 | 12.81 | 12.25 | 12.27 | 515,810 | -0.32(-2.54%) |
Jun 28, 2023 | 11.88 | 12.59 | 11.76 | 12.59 | 1,058,389 | +0.76(+6.42%) |
Jun 27, 2023 | 12.07 | 12.10 | 11.71 | 11.83 | 710,889 | -0.22(-1.83%) |
Jun 26, 2023 | 12.45 | 12.60 | 12.04 | 12.05 | 904,116 | -0.38(-3.06%) |
Jun 23, 2023 | 12.60 | 12.65 | 12.22 | 12.43 | 4,637,969 | -0.26(-2.05%) |
Jun 22, 2023 | 13.41 | 13.41 | 12.60 | 12.69 | 1,136,569 | -0.84(-6.21%) |
Jun 21, 2023 | 13.76 | 13.87 | 13.26 | 13.53 | 1,581,144 | -0.27(-1.96%) |
Jun 20, 2023 | 13.18 | 13.83 | 13.00 | 13.80 | 1,186,708 | +0.55(+4.15%) |
Jun 16, 2023 | 13.43 | 13.52 | 13.01 | 13.25 | 3,508,998 | +0.11(+0.84%) |
Jun 15, 2023 | 13.44 | 13.48 | 12.86 | 13.14 | 1,371,819 | +0.10(+0.77%) |
May 08, 2023 | 13.67 | 13.69 | 12.87 | 13.04 | 680,768 | -0.64(-4.68%) |
May 05, 2023 | 13.87 | 14.07 | 13.59 | 13.68 | 438,306 | +0.10(+0.74%) |
May 04, 2023 | 14.22 | 14.22 | 13.16 | 13.58 | 676,707 | -0.63(-4.43%) |
May 03, 2023 | 14.01 | 14.28 | 13.55 | 14.21 | 734,933 | +0.23(+1.65%) |
May 02, 2023 | 14.78 | 15.23 | 13.80 | 13.98 | 868,437 | -0.49(-3.39%) |
May 01, 2023 | 12.49 | 14.75 | 12.47 | 14.47 | 2,273,445 | +2.07(+16.69%) |
Apr 28, 2023 | 12.11 | 12.54 | 11.94 | 12.40 | 546,641 | +0.30(+2.48%) |
Apr 27, 2023 | 12.66 | 12.71 | 12.08 | 12.10 | 642,122 | -0.60(-4.72%) |
Apr 26, 2023 | 11.71 | 12.78 | 11.50 | 12.70 | 1,279,166 | +0.96(+8.18%) |
Apr 25, 2023 | 11.85 | 12.64 | 10.84 | 11.74 | 2,287,802 | -1.97(-14.37%) |
Apr 24, 2023 | 13.58 | 14.02 | 13.23 | 13.71 | 880,996 | +0.01(+0.07%) |
Apr 21, 2023 | 12.95 | 14.38 | 12.95 | 13.70 | 1,184,686 | +0.70(+5.38%) |
Apr 20, 2023 | 13.50 | 14.02 | 12.83 | 13.00 | 1,450,302 | +0.33(+2.60%) |
Apr 19, 2023 | 12.56 | 12.96 | 12.30 | 12.67 | 651,768 | +0.06(+0.48%) |
Apr 18, 2023 | 12.80 | 12.82 | 12.27 | 12.61 | 705,905 | -0.14(-1.10%) |
Apr 17, 2023 | 12.48 | 13.15 | 12.26 | 12.75 | 715,706 | +0.41(+3.32%) |
Apr 14, 2023 | 13.13 | 13.13 | 11.93 | 12.34 | 567,196 | -0.85(-6.44%) |
Apr 13, 2023 | 12.54 | 13.39 | 12.54 | 13.19 | 601,190 | +0.73(+5.86%) |
Apr 12, 2023 | 12.84 | 13.09 | 12.38 | 12.46 | 292,770 | -0.29(-2.27%) |
Apr 11, 2023 | 12.61 | 13.03 | 12.52 | 12.75 | 419,168 | +0.05(+0.39%) |
Apr 10, 2023 | 12.75 | 12.92 | 12.63 | 12.70 | 434,772 | -0.18(-1.40%) |
Apr 06, 2023 | 12.55 | 13.13 | 12.22 | 12.88 | 624,002 | +0.29(+2.30%) |
Apr 05, 2023 | 12.44 | 13.04 | 12.44 | 12.59 | 575,585 | -0.03(-0.24%) |
Apr 04, 2023 | 13.11 | 13.30 | 12.15 | 12.62 | 1,203,305 | -0.50(-3.81%) |
Apr 03, 2023 | 13.30 | 13.34 | 12.69 | 13.12 | 1,046,439 | -0.25(-1.87%) |
Mar 31, 2023 | 12.76 | 14.10 | 12.66 | 13.37 | 1,319,144 | +0.62(+4.86%) |
Mar 30, 2023 | 12.87 | 13.30 | 12.34 | 12.75 | 1,341,003 | -0.25(-1.92%) |
Mar 29, 2023 | 12.80 | 13.20 | 12.60 | 13.00 | 1,074,902 | +0.21(+1.64%) |
Mar 28, 2023 | 13.15 | 13.33 | 11.98 | 12.79 | 3,511,527 | -0.41(-3.11%) |
Mar 27, 2023 | 15.30 | 15.50 | 13.13 | 13.20 | 3,084,254 | -2.12(-13.84%) |
Mar 24, 2023 | 16.57 | 16.57 | 15.11 | 15.32 | 1,216,470 | -1.10(-6.70%) |
Mar 23, 2023 | 16.78 | 16.93 | 16.26 | 16.42 | 477,188 | -0.27(-1.62%) |
Mar 22, 2023 | 17.82 | 17.82 | 16.64 | 16.69 | 524,339 | -1.23(-6.86%) |
Mar 21, 2023 | 18.46 | 18.67 | 17.88 | 17.92 | 249,024 | -0.43(-2.34%) |
Mar 20, 2023 | 18.09 | 18.59 | 17.82 | 18.35 | 248,154 | +0.28(+1.55%) |
Mar 17, 2023 | 18.60 | 18.89 | 17.70 | 18.07 | 504,728 | -0.50(-2.69%) |
Mar 16, 2023 | 18.50 | 19.04 | 18.09 | 18.57 | 259,074 | -0.10(-0.54%) |
Mar 15, 2023 | 18.63 | 18.90 | 18.35 | 18.67 | 370,208 | -0.25(-1.32%) |
Mar 14, 2023 | 18.82 | 19.52 | 18.56 | 18.92 | 383,643 | +0.19(+1.01%) |
Mar 13, 2023 | 17.85 | 18.82 | 17.72 | 18.73 | 524,676 | +0.78(+4.35%) |
Mar 10, 2023 | 18.58 | 18.58 | 17.59 | 17.95 | 616,069 | -0.63(-3.39%) |
Mar 09, 2023 | 19.31 | 19.43 | 18.21 | 18.58 | 460,191 | -0.77(-3.98%) |
Mar 08, 2023 | 19.80 | 20.39 | 19.01 | 19.35 | 584,634 | -0.38(-1.93%) |
Mar 07, 2023 | 19.28 | 20.22 | 19.10 | 19.73 | 846,374 | +1.37(+7.46%) |
Mar 06, 2023 | 19.51 | 19.51 | 17.95 | 18.36 | 645,202 | -0.38(-2.03%) |
Mar 03, 2023 | 18.54 | 18.94 | 18.30 | 18.74 | 294,111 | +0.34(+1.85%) |
Mar 02, 2023 | 18.35 | 18.86 | 17.81 | 18.40 | 1,049,053 | -0.18(-0.97%) |
Mar 01, 2023 | 18.55 | 18.88 | 18.38 | 18.58 | 416,580 | +0.16(+0.87%) |
Feb 28, 2023 | 18.38 | 18.64 | 18.25 | 18.42 | 288,971 | +0.08(+0.44%) |
Feb 27, 2023 | 18.25 | 18.69 | 18.02 | 18.34 | 576,387 | +0.35(+1.95%) |
Feb 24, 2023 | 18.31 | 18.88 | 17.77 | 17.99 | 352,469 | -0.60(-3.23%) |
Feb 23, 2023 | 19.51 | 19.52 | 18.51 | 18.59 | 572,409 | -0.86(-4.42%) |
Feb 22, 2023 | 19.27 | 19.71 | 19.02 | 19.45 | 373,795 | +0.25(+1.30%) |
Feb 21, 2023 | 19.75 | 19.77 | 18.84 | 19.20 | 766,412 | -0.85(-4.24%) |
Feb 17, 2023 | 19.54 | 20.09 | 19.45 | 20.05 | 332,774 | +0.50(+2.56%) |
Feb 16, 2023 | 19.43 | 20.15 | 19.21 | 19.55 | 404,856 | +0.01(+0.05%) |
Feb 15, 2023 | 19.75 | 19.84 | 19.18 | 19.54 | 579,424 | -0.40(-2.01%) |
Feb 14, 2023 | 20.07 | 20.46 | 19.44 | 19.94 | 400,993 | -0.29(-1.43%) |
Feb 13, 2023 | 19.91 | 20.38 | 19.41 | 20.23 | 588,357 | +0.33(+1.66%) |
Feb 10, 2023 | 20.45 | 20.52 | 19.70 | 19.90 | 721,086 | -0.61(-2.97%) |
Feb 09, 2023 | 20.28 | 20.91 | 20.12 | 20.51 | 530,579 | +0.28(+1.38%) |
Feb 08, 2023 | 21.42 | 21.51 | 20.14 | 20.23 | 460,120 | -0.68(-3.25%) |
Feb 07, 2023 | 21.26 | 21.48 | 20.66 | 20.91 | 509,771 | -0.32(-1.51%) |
Feb 06, 2023 | 20.96 | 21.39 | 20.12 | 21.23 | 436,220 | +0.12(+0.57%) |
Feb 03, 2023 | 21.30 | 21.98 | 20.92 | 21.11 | 434,254 | -0.64(-2.94%) |
Feb 02, 2023 | 21.58 | 21.78 | 20.85 | 21.75 | 740,621 | +0.22(+1.02%) |
Feb 01, 2023 | 21.70 | 21.76 | 20.55 | 21.53 | 455,210 | -0.24(-1.10%) |
Jan 31, 2023 | 21.53 | 22.06 | 21.33 | 21.77 | 507,901 | +0.44(+2.06%) |
Jan 30, 2023 | 21.33 | 21.61 | 20.89 | 21.33 | 390,595 | -0.12(-0.56%) |
Jan 27, 2023 | 21.65 | 22.06 | 21.38 | 21.45 | 263,007 | -0.09(-0.42%) |
Jan 26, 2023 | 22.23 | 22.25 | 21.36 | 21.54 | 352,949 | -0.56(-2.53%) |
Jan 25, 2023 | 21.60 | 22.26 | 20.96 | 22.10 | 468,111 | +0.07(+0.32%) |
Jan 24, 2023 | 21.57 | 22.35 | 21.53 | 22.03 | 341,972 | +0.25(+1.15%) |
Jan 23, 2023 | 22.44 | 22.60 | 21.63 | 21.78 | 569,882 | -0.69(-3.07%) |
Jan 20, 2023 | 23.25 | 23.25 | 22.45 | 22.47 | 416,036 | -0.15(-0.66%) |
Jan 19, 2023 | 22.71 | 23.02 | 22.34 | 22.62 | 360,287 | +0.15(+0.67%) |
Jan 18, 2023 | 23.55 | 24.00 | 22.45 | 22.47 | 638,590 | -0.94(-4.02%) |
Jan 17, 2023 | 22.80 | 23.79 | 22.44 | 23.41 | 476,838 | +0.58(+2.54%) |
Jan 13, 2023 | 22.68 | 23.71 | 22.16 | 22.83 | 639,924 | -0.13(-0.57%) |
Jan 12, 2023 | 22.89 | 23.43 | 22.15 | 22.96 | 864,930 | -0.02(-0.09%) |
Jan 11, 2023 | 22.80 | 23.76 | 22.11 | 22.98 | 434,754 | +0.16(+0.70%) |
Jan 10, 2023 | 21.95 | 23.65 | 21.76 | 22.82 | 1,005,504 | +0.93(+4.25%) |
Jan 09, 2023 | 25.61 | 25.77 | 21.22 | 21.89 | 3,182,117 | +0.55(+2.58%) |
Jan 06, 2023 | 21.19 | 21.49 | 20.73 | 21.34 | 583,993 | +0.20(+0.95%) |
Jan 05, 2023 | 20.93 | 21.50 | 20.78 | 21.14 | 541,543 | +0.18(+0.86%) |
Jan 04, 2023 | 20.41 | 21.09 | 20.02 | 20.96 | 987,035 | +0.71(+3.51%) |
Jan 03, 2023 | 21.29 | 21.89 | 19.85 | 20.25 | 669,401 | -1.27(-5.90%) |
Dec 30, 2022 | 21.04 | 21.72 | 20.78 | 21.52 | 286,458 | +0.29(+1.37%) |
Dec 29, 2022 | 19.99 | 21.55 | 19.81 | 21.23 | 425,111 | +1.42(+7.17%) |
Dec 28, 2022 | 19.41 | 20.03 | 19.41 | 19.81 | 240,938 | +0.47(+2.43%) |
Dec 27, 2022 | 19.42 | 19.76 | 19.14 | 19.34 | 270,533 | -0.12(-0.62%) |
Dec 23, 2022 | 20.57 | 20.65 | 19.30 | 19.46 | 356,639 | -1.20(-5.81%) |
Dec 22, 2022 | 20.42 | 20.72 | 20.22 | 20.66 | 206,836 | +0.07(+0.34%) |
Dec 21, 2022 | 20.50 | 21.18 | 19.84 | 20.59 | 634,656 | +0.19(+0.93%) |
Dec 20, 2022 | 19.64 | 20.61 | 19.62 | 20.40 | 439,990 | +0.60(+3.03%) |
Dec 19, 2022 | 21.18 | 21.44 | 19.65 | 19.80 | 528,383 | -1.62(-7.56%) |
Dec 16, 2022 | 21.21 | 21.70 | 20.37 | 21.42 | 881,284 | +0.00(+0.00%) |
Dec 15, 2022 | 21.95 | 22.04 | 20.89 | 21.42 | 557,932 | -0.19(-0.88%) |
Dec 14, 2022 | 20.47 | 21.81 | 19.91 | 21.61 | 544,757 | +1.51(+7.51%) |
Dec 13, 2022 | 20.01 | 20.39 | 18.41 | 20.10 | 925,565 | +0.13(+0.65%) |
Dec 12, 2022 | 20.85 | 20.85 | 19.87 | 19.97 | 474,171 | -0.53(-2.59%) |
Dec 09, 2022 | 21.85 | 22.19 | 20.47 | 20.50 | 285,428 | -1.46(-6.65%) |
Dec 08, 2022 | 22.13 | 22.64 | 21.75 | 21.96 | 270,526 | -0.04(-0.18%) |
Dec 07, 2022 | 21.05 | 22.26 | 20.96 | 22.00 | 454,973 | +0.94(+4.46%) |
Dec 06, 2022 | 21.13 | 21.75 | 20.91 | 21.06 | 360,834 | -0.39(-1.82%) |
Dec 05, 2022 | 23.00 | 23.10 | 20.99 | 21.45 | 481,045 | -0.29(-1.33%) |
Dec 02, 2022 | 20.90 | 22.05 | 20.88 | 21.74 | 461,844 | +0.52(+2.45%) |
Dec 01, 2022 | 22.02 | 22.70 | 21.02 | 21.22 | 436,870 | -0.01(-0.05%) |
Nov 30, 2022 | 20.56 | 21.27 | 19.65 | 21.23 | 385,032 | +0.88(+4.32%) |
Nov 29, 2022 | 20.22 | 20.81 | 20.12 | 20.35 | 553,214 | +0.23(+1.14%) |
Nov 28, 2022 | 21.07 | 21.77 | 19.90 | 20.12 | 349,088 | -1.29(-6.03%) |
Nov 25, 2022 | 21.06 | 21.50 | 20.66 | 21.41 | 84,243 | +0.27(+1.28%) |
Nov 23, 2022 | 21.57 | 22.04 | 20.83 | 21.14 | 235,213 | -0.54(-2.49%) |
Nov 22, 2022 | 20.63 | 21.74 | 20.30 | 21.68 | 558,408 | +1.27(+6.22%) |
Nov 21, 2022 | 21.27 | 21.43 | 20.25 | 20.41 | 501,040 | -0.93(-4.36%) |
Nov 18, 2022 | 21.39 | 21.79 | 20.93 | 21.34 | 237,484 | +0.25(+1.19%) |
Nov 17, 2022 | 21.11 | 21.16 | 20.56 | 21.09 | 555,999 | -0.12(-0.57%) |
Nov 16, 2022 | 22.15 | 22.15 | 21.06 | 21.21 | 373,930 | -0.68(-3.11%) |
Nov 15, 2022 | 22.54 | 22.62 | 21.82 | 21.89 | 437,990 | -0.11(-0.50%) |
Nov 14, 2022 | 21.31 | 22.62 | 21.18 | 22.00 | 361,006 | +0.71(+3.33%) |
Nov 11, 2022 | 20.96 | 21.43 | 20.44 | 21.29 | 494,878 | +0.39(+1.87%) |
Nov 10, 2022 | 19.78 | 21.00 | 18.81 | 20.90 | 990,875 | +2.13(+11.35%) |
Nov 09, 2022 | 19.60 | 19.70 | 18.68 | 18.77 | 534,639 | -1.00(-5.06%) |
Nov 08, 2022 | 20.14 | 20.38 | 19.52 | 19.77 | 557,024 | +0.29(+1.49%) |
Nov 07, 2022 | 19.48 | 19.84 | 18.89 | 19.48 | 510,971 | +0.20(+1.04%) |
Nov 04, 2022 | 19.43 | 19.78 | 18.49 | 19.28 | 409,399 | -0.09(-0.46%) |
Nov 03, 2022 | 19.21 | 19.80 | 19.12 | 19.37 | 304,484 | -0.13(-0.67%) |
Nov 02, 2022 | 20.23 | 19.49 | 19.50 | 730,913 | -0.72(-3.56%) |