Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 32.05 | 33.24 | 31.27 | 31.45 | 1,504,392 | +0.28(+0.90%) |
Nov 29, 2023 | 30.74 | 31.70 | 30.74 | 31.17 | 543,435 | +0.30(+0.97%) |
Nov 28, 2023 | 32.06 | 32.37 | 30.37 | 30.87 | 651,328 | -0.80(-2.53%) |
Nov 27, 2023 | 31.65 | 31.99 | 31.22 | 31.67 | 565,419 | -0.33(-1.03%) |
Nov 24, 2023 | 31.27 | 32.33 | 30.65 | 32.00 | 235,668 | +0.40(+1.27%) |
Nov 22, 2023 | 30.95 | 31.74 | 30.04 | 31.60 | 498,468 | +1.10(+3.61%) |
Nov 21, 2023 | 30.59 | 31.39 | 30.11 | 30.50 | 572,992 | -0.32(-1.04%) |
Nov 20, 2023 | 30.45 | 31.18 | 30.23 | 30.82 | 702,957 | +0.45(+1.48%) |
Nov 17, 2023 | 30.24 | 30.78 | 29.77 | 30.37 | 1,182,180 | +0.43(+1.44%) |
Nov 16, 2023 | 29.26 | 30.01 | 29.17 | 29.94 | 1,149,897 | +0.28(+0.94%) |
Nov 15, 2023 | 29.76 | 30.27 | 29.31 | 29.66 | 931,475 | -0.14(-0.47%) |
Nov 14, 2023 | 30.10 | 30.17 | 28.94 | 29.80 | 951,921 | +0.60(+2.05%) |
Nov 13, 2023 | 29.30 | 29.50 | 28.37 | 29.20 | 576,909 | -0.19(-0.65%) |
Nov 10, 2023 | 30.00 | 30.00 | 28.69 | 29.39 | 572,059 | +0.01(+0.03%) |
Nov 09, 2023 | 30.93 | 31.23 | 29.07 | 29.38 | 465,851 | -1.54(-4.98%) |
Nov 08, 2023 | 29.42 | 31.03 | 29.26 | 30.92 | 1,463,382 | +1.66(+5.67%) |
Nov 07, 2023 | 28.95 | 29.52 | 28.67 | 29.26 | 1,032,161 | +0.33(+1.14%) |
Nov 06, 2023 | 28.87 | 29.68 | 28.71 | 28.93 | 543,306 | -0.03(-0.10%) |
Nov 03, 2023 | 30.15 | 30.33 | 28.58 | 28.96 | 1,124,173 | -0.71(-2.39%) |
Nov 02, 2023 | 29.15 | 29.91 | 29.10 | 29.67 | 635,743 | +0.78(+2.70%) |
Nov 01, 2023 | 27.11 | 29.22 | 26.82 | 28.89 | 883,375 | +1.72(+6.33%) |
Oct 31, 2023 | 25.61 | 27.71 | 25.54 | 27.17 | 1,345,656 | +1.41(+5.47%) |
Oct 30, 2023 | 25.39 | 26.33 | 25.22 | 25.76 | 848,355 | +0.19(+0.74%) |
Oct 27, 2023 | 27.19 | 27.19 | 25.49 | 25.57 | 1,013,110 | -1.49(-5.51%) |
Oct 26, 2023 | 26.06 | 27.67 | 25.39 | 27.06 | 1,212,317 | +1.01(+3.88%) |
Oct 25, 2023 | 24.95 | 26.48 | 23.41 | 26.05 | 4,309,735 | -1.20(-4.40%) |
Oct 24, 2023 | 27.65 | 27.71 | 26.82 | 27.25 | 343,188 | +0.56(+2.10%) |
Oct 23, 2023 | 25.52 | 27.04 | 25.14 | 26.69 | 902,414 | +1.40(+5.54%) |
Oct 20, 2023 | 26.11 | 27.31 | 24.93 | 25.29 | 1,061,359 | -0.64(-2.47%) |
Oct 19, 2023 | 26.59 | 26.59 | 25.57 | 25.93 | 667,625 | -0.79(-2.96%) |
Oct 18, 2023 | 26.33 | 26.86 | 26.09 | 26.72 | 615,820 | +0.26(+0.98%) |
Oct 17, 2023 | 24.42 | 26.94 | 24.42 | 26.46 | 1,340,548 | +1.87(+7.60%) |
Oct 16, 2023 | 24.83 | 25.16 | 24.23 | 24.59 | 751,205 | -0.40(-1.60%) |
Oct 13, 2023 | 27.53 | 27.57 | 24.50 | 24.99 | 1,777,525 | -2.31(-8.46%) |
Oct 12, 2023 | 27.49 | 27.50 | 26.78 | 27.30 | 601,761 | -0.14(-0.51%) |
Oct 11, 2023 | 26.97 | 27.80 | 26.97 | 27.44 | 403,457 | +0.52(+1.93%) |
Oct 10, 2023 | 26.75 | 26.98 | 26.55 | 26.92 | 295,044 | +0.17(+0.64%) |
Oct 09, 2023 | 26.78 | 27.01 | 26.07 | 26.75 | 457,949 | +0.08(+0.30%) |
Oct 06, 2023 | 26.19 | 27.24 | 25.83 | 26.67 | 690,187 | +0.20(+0.76%) |
Oct 05, 2023 | 25.51 | 27.22 | 25.48 | 26.47 | 968,707 | +0.99(+3.89%) |
Oct 04, 2023 | 25.41 | 25.95 | 24.99 | 25.48 | 385,606 | -0.04(-0.16%) |
Oct 03, 2023 | 25.69 | 25.92 | 25.23 | 25.52 | 348,866 | -0.31(-1.20%) |
Oct 02, 2023 | 26.93 | 27.24 | 25.67 | 25.83 | 454,256 | -1.15(-4.26%) |
Sep 29, 2023 | 26.76 | 27.18 | 26.44 | 26.98 | 502,274 | +0.39(+1.47%) |
Sep 28, 2023 | 26.40 | 26.64 | 25.54 | 26.59 | 478,022 | +0.22(+0.83%) |
Sep 27, 2023 | 26.66 | 27.06 | 26.01 | 26.37 | 470,971 | -0.05(-0.19%) |
Sep 26, 2023 | 26.28 | 27.51 | 26.18 | 26.42 | 687,106 | -0.77(-2.83%) |
Sep 25, 2023 | 27.62 | 27.42 | 27.14 | 27.19 | 334,688 | -0.44(-1.59%) |
Sep 22, 2023 | 28.21 | 28.29 | 27.47 | 27.63 | 315,311 | -0.56(-1.99%) |
Sep 21, 2023 | 27.73 | 28.44 | 27.50 | 28.19 | 369,031 | +0.23(+0.82%) |
Sep 20, 2023 | 29.30 | 29.32 | 27.96 | 27.96 | 488,221 | -1.32(-4.51%) |
Sep 19, 2023 | 28.96 | 29.50 | 28.86 | 29.28 | 314,207 | +0.44(+1.53%) |
Sep 18, 2023 | 28.95 | 29.23 | 28.29 | 28.84 | 456,503 | -0.33(-1.13%) |
Sep 15, 2023 | 29.65 | 29.84 | 28.91 | 29.17 | 1,694,491 | -0.32(-1.09%) |
Sep 14, 2023 | 29.22 | 29.95 | 28.88 | 29.49 | 509,347 | +0.31(+1.06%) |
Sep 13, 2023 | 29.38 | 29.58 | 29.05 | 29.18 | 473,969 | -0.19(-0.65%) |
Sep 12, 2023 | 29.60 | 30.01 | 28.96 | 29.37 | 597,767 | +0.42(+1.45%) |
Sep 11, 2023 | 28.03 | 28.97 | 27.83 | 28.95 | 407,241 | +0.94(+3.36%) |
Sep 08, 2023 | 28.07 | 28.85 | 27.84 | 28.01 | 292,212 | -0.04(-0.14%) |
Sep 07, 2023 | 28.36 | 28.51 | 28.03 | 28.05 | 578,577 | -0.26(-0.92%) |
Sep 06, 2023 | 29.23 | 29.23 | 27.93 | 28.31 | 552,920 | -0.50(-1.74%) |
Sep 05, 2023 | 29.84 | 30.25 | 28.77 | 28.81 | 634,445 | -0.96(-3.22%) |
Sep 01, 2023 | 29.50 | 30.12 | 29.16 | 29.77 | 485,273 | +0.41(+1.40%) |
Aug 31, 2023 | 29.11 | 29.91 | 28.55 | 29.36 | 574,102 | +0.25(+0.86%) |
Aug 30, 2023 | 28.44 | 29.31 | 28.16 | 29.11 | 343,247 | +0.66(+2.32%) |
Aug 29, 2023 | 28.23 | 29.07 | 28.11 | 28.45 | 652,703 | +0.14(+0.49%) |
Aug 28, 2023 | 28.31 | 28.74 | 28.27 | 28.31 | 394,677 | +0.02(+0.07%) |
Aug 25, 2023 | 28.35 | 28.64 | 27.98 | 28.29 | 343,403 | +0.22(+0.78%) |
Aug 24, 2023 | 27.90 | 28.40 | 27.57 | 28.07 | 344,185 | -0.04(-0.14%) |
Aug 23, 2023 | 28.03 | 28.57 | 27.60 | 28.11 | 500,525 | +0.16(+0.57%) |
Aug 22, 2023 | 26.91 | 28.00 | 26.67 | 27.95 | 335,463 | +1.03(+3.83%) |
Aug 21, 2023 | 26.32 | 27.36 | 25.91 | 26.92 | 1,120,261 | +0.61(+2.32%) |
Aug 18, 2023 | 24.62 | 26.41 | 24.58 | 26.31 | 772,954 | +1.45(+5.83%) |
Aug 17, 2023 | 25.26 | 25.56 | 24.45 | 24.86 | 434,008 | -0.41(-1.62%) |
Aug 16, 2023 | 25.73 | 26.50 | 25.02 | 25.27 | 520,338 | -0.35(-1.37%) |
Aug 15, 2023 | 25.01 | 25.72 | 24.25 | 25.62 | 382,431 | +0.87(+3.52%) |
Aug 14, 2023 | 25.03 | 25.03 | 24.09 | 24.75 | 629,770 | -0.36(-1.43%) |
Aug 11, 2023 | 25.85 | 26.33 | 25.05 | 25.11 | 374,201 | -0.39(-1.53%) |
Aug 10, 2023 | 24.63 | 25.59 | 24.24 | 25.50 | 759,142 | +0.69(+2.78%) |
Aug 09, 2023 | 21.76 | 25.85 | 21.76 | 24.81 | 1,387,827 | +3.17(+14.65%) |
Aug 08, 2023 | 21.98 | 22.53 | 21.49 | 21.64 | 658,490 | +0.11(+0.51%) |
Aug 07, 2023 | 22.01 | 22.05 | 21.24 | 21.53 | 452,725 | -0.44(-2.00%) |
Aug 04, 2023 | 21.80 | 22.25 | 21.66 | 21.97 | 367,572 | +0.20(+0.92%) |
Aug 03, 2023 | 21.87 | 22.37 | 21.70 | 21.77 | 338,241 | -0.10(-0.46%) |
Aug 02, 2023 | 22.29 | 22.30 | 21.22 | 21.87 | 450,374 | -0.54(-2.41%) |
Aug 01, 2023 | 22.33 | 22.64 | 22.23 | 22.41 | 428,529 | +0.05(+0.22%) |
Jul 31, 2023 | 21.66 | 22.47 | 21.66 | 22.36 | 470,903 | +0.70(+3.23%) |
Jul 28, 2023 | 21.20 | 21.92 | 21.12 | 21.66 | 334,974 | +0.59(+2.80%) |
Jul 27, 2023 | 21.65 | 21.86 | 20.90 | 21.07 | 336,919 | -0.44(-2.05%) |
Jul 26, 2023 | 21.84 | 21.88 | 21.31 | 21.51 | 367,374 | -0.38(-1.74%) |
Jul 25, 2023 | 21.68 | 22.50 | 21.61 | 21.89 | 392,757 | +0.15(+0.69%) |
Jul 24, 2023 | 21.65 | 21.85 | 21.19 | 21.74 | 338,791 | +0.12(+0.56%) |
Jul 21, 2023 | 22.02 | 22.18 | 21.58 | 21.62 | 254,014 | -0.26(-1.19%) |
Jul 20, 2023 | 21.65 | 22.59 | 21.65 | 21.88 | 335,866 | +0.21(+0.97%) |
Jul 19, 2023 | 22.64 | 22.98 | 21.60 | 21.67 | 292,922 | -0.97(-4.28%) |
Jul 18, 2023 | 22.70 | 23.04 | 22.25 | 22.64 | 533,670 | +0.02(+0.09%) |
Jul 17, 2023 | 22.69 | 23.28 | 22.61 | 22.62 | 217,070 | -0.05(-0.22%) |
Jul 14, 2023 | 22.74 | 22.85 | 22.31 | 22.67 | 175,591 | -0.07(-0.31%) |
Jul 13, 2023 | 22.64 | 23.04 | 22.48 | 22.74 | 176,520 | +0.11(+0.49%) |
Jul 12, 2023 | 22.83 | 22.88 | 22.48 | 22.63 | 270,700 | +0.08(+0.35%) |
Jul 11, 2023 | 22.78 | 22.80 | 22.05 | 22.55 | 202,929 | -0.30(-1.31%) |
Jul 10, 2023 | 22.79 | 23.29 | 22.61 | 22.85 | 358,135 | +0.05(+0.22%) |
Jul 07, 2023 | 22.54 | 22.92 | 22.35 | 22.80 | 309,722 | +0.28(+1.24%) |
Jul 06, 2023 | 22.62 | 22.82 | 22.24 | 22.52 | 292,811 | -0.26(-1.14%) |
Jul 05, 2023 | 22.91 | 23.12 | 22.58 | 22.78 | 537,976 | -0.09(-0.39%) |
Jul 03, 2023 | 23.46 | 23.65 | 22.77 | 22.87 | 261,296 | -0.63(-2.68%) |
Jun 30, 2023 | 23.50 | 23.75 | 23.10 | 23.50 | 738,148 | +0.27(+1.16%) |
Jun 29, 2023 | 23.50 | 23.93 | 23.21 | 23.23 | 425,711 | -0.27(-1.15%) |
Jun 28, 2023 | 23.19 | 23.57 | 23.08 | 23.50 | 532,641 | +0.28(+1.21%) |
Jun 27, 2023 | 23.43 | 23.96 | 23.16 | 23.22 | 412,907 | -0.53(-2.23%) |
Jun 26, 2023 | 24.40 | 24.67 | 23.57 | 23.75 | 430,786 | -0.73(-2.98%) |
Jun 23, 2023 | 24.92 | 25.09 | 24.00 | 24.48 | 2,899,015 | -0.71(-2.82%) |
Jun 22, 2023 | 25.23 | 25.40 | 24.54 | 25.19 | 444,189 | -0.12(-0.47%) |
Jun 21, 2023 | 24.72 | 25.55 | 24.46 | 25.31 | 577,001 | +0.43(+1.73%) |
Jun 20, 2023 | 23.96 | 25.38 | 23.72 | 24.88 | 1,098,825 | +0.81(+3.37%) |
Jun 16, 2023 | 25.20 | 25.41 | 23.80 | 24.07 | 1,376,438 | -0.86(-3.45%) |
Jun 15, 2023 | 24.74 | 25.13 | 24.55 | 24.93 | 401,307 | +5.51(+28.37%) |
May 08, 2023 | 19.34 | 19.93 | 18.96 | 19.42 | 567,139 | +0.35(+1.84%) |
May 05, 2023 | 19.08 | 19.45 | 18.86 | 19.07 | 874,180 | +0.07(+0.37%) |
May 04, 2023 | 19.35 | 19.35 | 18.50 | 19.00 | 456,713 | -0.36(-1.86%) |
May 03, 2023 | 19.38 | 19.62 | 18.80 | 19.36 | 717,633 | +0.00(+0.00%) |
May 02, 2023 | 19.26 | 19.55 | 18.76 | 19.36 | 1,260,105 | +0.01(+0.05%) |
May 01, 2023 | 18.19 | 19.55 | 18.11 | 19.35 | 850,637 | +1.09(+5.97%) |
Apr 28, 2023 | 18.58 | 18.88 | 18.21 | 18.26 | 773,533 | -0.30(-1.62%) |
Apr 27, 2023 | 18.42 | 18.88 | 18.21 | 18.56 | 865,267 | +0.14(+0.76%) |
Apr 26, 2023 | 18.60 | 19.34 | 18.09 | 18.42 | 915,329 | -0.22(-1.18%) |
Apr 25, 2023 | 21.00 | 21.00 | 18.33 | 18.64 | 5,642,001 | -1.62(-8.00%) |
Apr 24, 2023 | 17.87 | 20.54 | 17.70 | 20.26 | 7,085,704 | +5.33(+35.70%) |
Apr 21, 2023 | 14.46 | 14.97 | 14.46 | 14.93 | 275,982 | +0.37(+2.54%) |
Apr 20, 2023 | 14.90 | 14.91 | 14.33 | 14.56 | 223,273 | -0.31(-2.08%) |
Apr 19, 2023 | 14.76 | 15.00 | 14.56 | 14.87 | 214,364 | -0.02(-0.13%) |
Apr 18, 2023 | 15.20 | 15.20 | 14.62 | 14.89 | 261,572 | -0.21(-1.39%) |
Apr 17, 2023 | 14.16 | 15.27 | 13.86 | 15.10 | 414,775 | +1.30(+9.42%) |
Apr 14, 2023 | 14.00 | 14.00 | 13.55 | 13.80 | 304,102 | -0.06(-0.43%) |
Apr 13, 2023 | 13.41 | 14.11 | 13.41 | 13.86 | 667,718 | +0.53(+3.98%) |
Apr 12, 2023 | 13.70 | 13.82 | 13.29 | 13.33 | 163,931 | -0.29(-2.13%) |
Apr 11, 2023 | 14.22 | 14.22 | 13.51 | 13.62 | 360,648 | -0.52(-3.68%) |
Apr 10, 2023 | 14.10 | 14.19 | 13.67 | 14.14 | 324,289 | -0.02(-0.14%) |
Apr 06, 2023 | 13.80 | 14.38 | 13.61 | 14.16 | 197,100 | +0.41(+2.98%) |
Apr 05, 2023 | 13.97 | 14.39 | 13.65 | 13.75 | 229,102 | -0.29(-2.07%) |
Apr 04, 2023 | 14.75 | 14.96 | 13.34 | 14.04 | 445,259 | -0.68(-4.62%) |
Apr 03, 2023 | 13.73 | 14.82 | 13.73 | 14.72 | 568,358 | +0.99(+7.21%) |
Mar 31, 2023 | 13.57 | 14.05 | 13.57 | 13.73 | 855,855 | +0.24(+1.78%) |
Mar 30, 2023 | 14.05 | 14.30 | 13.41 | 13.49 | 432,216 | -0.53(-3.78%) |
Mar 29, 2023 | 13.75 | 14.21 | 13.70 | 14.02 | 302,076 | +0.40(+2.94%) |
Mar 28, 2023 | 13.72 | 14.29 | 13.60 | 13.62 | 261,512 | -0.12(-0.87%) |
Mar 27, 2023 | 13.98 | 14.25 | 13.71 | 13.74 | 415,688 | -0.14(-1.01%) |
Mar 24, 2023 | 14.14 | 14.25 | 13.73 | 13.88 | 257,485 | -0.37(-2.60%) |
Mar 23, 2023 | 14.47 | 14.96 | 14.08 | 14.25 | 527,216 | +0.39(+2.81%) |
Mar 22, 2023 | 14.61 | 14.72 | 13.73 | 13.86 | 347,453 | -0.77(-5.26%) |
Mar 21, 2023 | 15.10 | 15.10 | 14.54 | 14.63 | 362,799 | -0.33(-2.21%) |
Mar 20, 2023 | 15.18 | 15.18 | 14.73 | 14.96 | 283,736 | -0.03(-0.20%) |
Mar 17, 2023 | 15.60 | 15.68 | 14.52 | 14.99 | 665,747 | -0.77(-4.89%) |
Mar 16, 2023 | 15.32 | 16.35 | 14.69 | 15.76 | 326,131 | +0.27(+1.74%) |
Mar 15, 2023 | 15.55 | 15.98 | 15.15 | 15.49 | 279,547 | -0.42(-2.64%) |
Mar 14, 2023 | 16.14 | 16.25 | 15.57 | 15.91 | 730,043 | -0.08(-0.50%) |
Mar 13, 2023 | 15.23 | 16.16 | 15.23 | 15.99 | 489,543 | +0.60(+3.90%) |
Mar 10, 2023 | 15.52 | 15.81 | 14.85 | 15.39 | 523,838 | -0.19(-1.22%) |
Mar 09, 2023 | 17.28 | 17.38 | 15.47 | 15.58 | 306,698 | -1.63(-9.47%) |
Mar 08, 2023 | 17.91 | 17.96 | 16.75 | 17.21 | 296,105 | -0.69(-3.85%) |
Mar 07, 2023 | 16.83 | 18.10 | 16.83 | 17.90 | 377,905 | +1.04(+6.17%) |
Mar 06, 2023 | 17.28 | 17.28 | 16.74 | 16.86 | 179,942 | -0.42(-2.43%) |
Mar 03, 2023 | 17.40 | 17.45 | 17.09 | 17.28 | 150,170 | -0.09(-0.52%) |
Mar 02, 2023 | 17.34 | 17.59 | 16.98 | 17.37 | 269,653 | -0.05(-0.29%) |
Mar 01, 2023 | 17.65 | 18.10 | 17.26 | 17.42 | 197,498 | -0.23(-1.30%) |
Feb 28, 2023 | 18.15 | 18.19 | 17.35 | 17.65 | 307,658 | +0.30(+1.73%) |
Feb 27, 2023 | 17.11 | 17.44 | 16.91 | 17.35 | 132,375 | +0.31(+1.82%) |
Feb 24, 2023 | 17.32 | 17.53 | 16.94 | 17.04 | 331,639 | -0.34(-1.96%) |
Feb 23, 2023 | 17.47 | 17.58 | 17.11 | 17.38 | 161,708 | -0.07(-0.40%) |
Feb 22, 2023 | 17.37 | 17.86 | 17.33 | 17.45 | 177,306 | +0.05(+0.29%) |
Feb 21, 2023 | 17.51 | 17.81 | 17.10 | 17.40 | 276,412 | -0.29(-1.64%) |
Feb 17, 2023 | 17.55 | 18.04 | 17.19 | 17.69 | 343,465 | +0.26(+1.49%) |
Feb 16, 2023 | 17.20 | 17.77 | 16.94 | 17.43 | 229,967 | +0.06(+0.35%) |
Feb 15, 2023 | 17.85 | 18.15 | 17.00 | 17.37 | 552,474 | -0.56(-3.12%) |
Feb 14, 2023 | 17.85 | 18.02 | 17.42 | 17.93 | 308,812 | +0.08(+0.45%) |
Feb 13, 2023 | 17.95 | 18.03 | 17.41 | 17.85 | 297,750 | -0.12(-0.67%) |
Feb 10, 2023 | 17.41 | 18.09 | 17.27 | 17.97 | 328,833 | +0.56(+3.22%) |
Feb 09, 2023 | 17.42 | 17.60 | 17.14 | 17.41 | 205,981 | +0.11(+0.64%) |
Feb 08, 2023 | 17.49 | 17.80 | 17.09 | 17.30 | 230,503 | -0.24(-1.37%) |
Feb 07, 2023 | 17.24 | 17.58 | 16.92 | 17.54 | 331,346 | +0.27(+1.56%) |
Feb 06, 2023 | 17.57 | 17.91 | 17.18 | 17.27 | 184,878 | -0.29(-1.65%) |
Feb 03, 2023 | 17.56 | 17.93 | 16.76 | 17.56 | 388,771 | -0.05(-0.28%) |
Feb 02, 2023 | 17.32 | 17.83 | 17.16 | 17.61 | 409,731 | +0.35(+2.03%) |
Feb 01, 2023 | 17.11 | 17.51 | 16.89 | 17.26 | 568,685 | +0.23(+1.35%) |
Jan 31, 2023 | 16.65 | 17.14 | 16.62 | 17.03 | 915,349 | +0.47(+2.84%) |
Jan 30, 2023 | 16.85 | 16.92 | 16.48 | 16.56 | 323,689 | -0.32(-1.90%) |
Jan 27, 2023 | 16.56 | 17.05 | 16.27 | 16.88 | 198,762 | +0.34(+2.06%) |
Jan 26, 2023 | 16.92 | 17.15 | 16.41 | 16.54 | 201,714 | -0.36(-2.13%) |
Jan 25, 2023 | 16.92 | 17.09 | 16.51 | 16.90 | 387,829 | +0.02(+0.12%) |
Jan 24, 2023 | 16.39 | 16.90 | 16.09 | 16.88 | 829,784 | +0.51(+3.12%) |
Jan 23, 2023 | 17.53 | 17.64 | 16.31 | 16.37 | 796,129 | -1.26(-7.15%) |
Jan 20, 2023 | 18.21 | 18.24 | 17.56 | 17.63 | 443,006 | -0.30(-1.67%) |
Jan 19, 2023 | 17.91 | 18.33 | 17.72 | 17.93 | 361,643 | -0.02(-0.11%) |
Jan 18, 2023 | 18.22 | 18.77 | 17.92 | 17.95 | 232,799 | -0.28(-1.54%) |
Jan 17, 2023 | 18.66 | 18.89 | 17.97 | 18.23 | 289,134 | -0.49(-2.62%) |
Jan 13, 2023 | 18.48 | 18.87 | 17.95 | 18.72 | 548,278 | +0.17(+0.92%) |
Jan 12, 2023 | 17.70 | 18.58 | 17.70 | 18.55 | 753,924 | +0.82(+4.62%) |
Jan 11, 2023 | 17.14 | 17.78 | 16.91 | 17.73 | 344,142 | +0.51(+2.96%) |
Jan 10, 2023 | 16.92 | 17.34 | 16.55 | 17.22 | 228,076 | +0.48(+2.87%) |
Jan 09, 2023 | 17.27 | 17.37 | 16.69 | 16.74 | 299,834 | -0.53(-3.07%) |
Jan 06, 2023 | 17.19 | 17.56 | 16.80 | 17.27 | 227,231 | +0.11(+0.64%) |
Jan 05, 2023 | 17.31 | 17.47 | 17.09 | 17.16 | 192,922 | -0.30(-1.72%) |
Jan 04, 2023 | 17.42 | 17.80 | 17.24 | 17.46 | 244,781 | +0.08(+0.46%) |
Jan 03, 2023 | 18.18 | 18.24 | 17.25 | 17.38 | 312,168 | -0.79(-4.35%) |
Dec 30, 2022 | 18.14 | 18.34 | 17.88 | 18.17 | 548,460 | +0.03(+0.17%) |
Dec 29, 2022 | 17.57 | 18.41 | 17.33 | 18.14 | 434,698 | +0.67(+3.84%) |
Dec 28, 2022 | 16.84 | 17.54 | 16.55 | 17.47 | 273,283 | +0.94(+5.69%) |
Dec 27, 2022 | 17.08 | 17.11 | 16.18 | 16.53 | 220,944 | -0.49(-2.88%) |
Dec 23, 2022 | 16.92 | 17.24 | 16.79 | 17.02 | 191,084 | +0.02(+0.12%) |
Dec 22, 2022 | 16.69 | 17.01 | 16.48 | 17.00 | 232,793 | +0.23(+1.37%) |
Dec 21, 2022 | 16.66 | 17.04 | 16.33 | 16.77 | 320,335 | +0.16(+0.96%) |
Dec 20, 2022 | 16.67 | 17.23 | 16.51 | 16.61 | 432,115 | -0.20(-1.19%) |
Dec 19, 2022 | 16.79 | 16.89 | 16.48 | 16.81 | 483,987 | -0.04(-0.24%) |
Dec 16, 2022 | 16.75 | 17.46 | 16.60 | 16.85 | 2,110,937 | -0.03(-0.18%) |
Dec 15, 2022 | 16.88 | 17.21 | 16.64 | 16.88 | 395,925 | -0.08(-0.47%) |
Dec 14, 2022 | 16.86 | 17.40 | 16.65 | 16.96 | 546,005 | +0.17(+1.01%) |
Dec 13, 2022 | 17.23 | 17.58 | 16.41 | 16.79 | 307,901 | -0.24(-1.41%) |
Dec 12, 2022 | 16.87 | 17.40 | 16.71 | 17.03 | 350,307 | +0.19(+1.13%) |
Dec 09, 2022 | 17.02 | 17.40 | 16.66 | 16.84 | 371,108 | -0.30(-1.75%) |
Dec 08, 2022 | 17.74 | 18.00 | 17.12 | 17.14 | 553,900 | -0.47(-2.67%) |
Dec 07, 2022 | 18.12 | 18.47 | 17.61 | 17.61 | 352,001 | -0.41(-2.28%) |
Dec 06, 2022 | 17.72 | 18.07 | 17.50 | 18.02 | 304,786 | +0.25(+1.41%) |
Dec 05, 2022 | 18.37 | 18.49 | 17.48 | 17.77 | 327,865 | -0.21(-1.17%) |
Dec 02, 2022 | 17.67 | 18.20 | 17.25 | 17.98 | 421,859 | +0.21(+1.18%) |