Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.70 | 10.87 | 10.38 | 10.58 | 3,523,237 | -0.13(-1.21%) |
Nov 29, 2023 | 10.73 | 11.18 | 10.63 | 10.71 | 2,598,671 | +0.08(+0.75%) |
Nov 28, 2023 | 10.67 | 10.73 | 10.49 | 10.63 | 2,124,831 | -0.05(-0.47%) |
Nov 27, 2023 | 10.71 | 10.79 | 10.54 | 10.68 | 2,261,332 | -0.15(-1.39%) |
Nov 24, 2023 | 10.67 | 10.86 | 10.58 | 10.83 | 823,701 | +0.10(+0.93%) |
Nov 22, 2023 | 10.60 | 10.87 | 10.55 | 10.73 | 1,717,465 | +0.26(+2.48%) |
Nov 21, 2023 | 10.70 | 10.78 | 10.37 | 10.47 | 2,455,434 | -0.27(-2.51%) |
Nov 20, 2023 | 10.62 | 10.88 | 10.51 | 10.74 | 1,687,446 | +0.07(+0.66%) |
Nov 17, 2023 | 10.69 | 10.72 | 10.38 | 10.67 | 2,768,219 | +0.14(+1.33%) |
Nov 16, 2023 | 10.68 | 10.73 | 10.43 | 10.53 | 1,868,959 | -0.16(-1.50%) |
Nov 15, 2023 | 10.62 | 11.15 | 10.62 | 10.69 | 3,391,968 | +0.11(+1.04%) |
Nov 14, 2023 | 10.22 | 10.58 | 10.11 | 10.58 | 3,435,153 | +0.62(+6.22%) |
Nov 13, 2023 | 10.25 | 10.28 | 9.560 | 9.960 | 5,880,392 | -0.36(-3.49%) |
Nov 10, 2023 | 10.45 | 10.48 | 10.25 | 10.32 | 2,719,394 | -0.12(-1.15%) |
Nov 09, 2023 | 10.88 | 10.93 | 10.40 | 10.44 | 2,962,383 | -0.40(-3.69%) |
Nov 08, 2023 | 10.89 | 10.95 | 10.60 | 10.84 | 2,281,372 | +0.01(+0.09%) |
Nov 07, 2023 | 10.67 | 10.96 | 10.66 | 10.83 | 3,828,221 | +0.14(+1.31%) |
Nov 06, 2023 | 11.51 | 11.59 | 10.62 | 10.69 | 3,497,980 | -0.84(-7.29%) |
Nov 03, 2023 | 11.00 | 11.76 | 10.84 | 11.53 | 4,639,313 | +0.67(+6.17%) |
Nov 02, 2023 | 11.52 | 11.52 | 10.28 | 10.86 | 7,245,721 | -1.24(-10.25%) |
Nov 01, 2023 | 11.71 | 12.18 | 11.44 | 12.10 | 5,498,622 | +0.31(+2.63%) |
Oct 31, 2023 | 11.37 | 11.82 | 11.36 | 11.79 | 2,702,116 | +0.41(+3.60%) |
Oct 30, 2023 | 11.27 | 11.38 | 11.06 | 11.38 | 2,386,181 | +0.19(+1.70%) |
Oct 27, 2023 | 11.27 | 11.34 | 10.95 | 11.19 | 2,094,537 | +0.04(+0.36%) |
Oct 26, 2023 | 11.46 | 11.51 | 11.10 | 11.15 | 2,654,488 | -0.35(-3.04%) |
Oct 25, 2023 | 11.61 | 11.81 | 11.34 | 11.50 | 2,639,437 | -0.22(-1.88%) |
Oct 24, 2023 | 11.66 | 12.00 | 11.56 | 11.72 | 1,923,623 | +0.05(+0.43%) |
Oct 23, 2023 | 11.61 | 11.80 | 11.45 | 11.67 | 2,985,572 | -0.03(-0.26%) |
Oct 20, 2023 | 11.40 | 11.74 | 11.20 | 11.70 | 4,433,803 | +0.55(+4.93%) |
Oct 19, 2023 | 11.61 | 11.62 | 11.09 | 11.15 | 5,054,556 | +0.10(+0.90%) |
Oct 18, 2023 | 11.56 | 11.62 | 11.02 | 11.05 | 7,297,582 | -0.67(-5.72%) |
Oct 17, 2023 | 12.01 | 12.50 | 11.64 | 11.72 | 8,391,978 | -0.39(-3.22%) |
Oct 16, 2023 | 12.82 | 13.10 | 11.73 | 12.11 | 11,854,058 | -1.09(-8.26%) |
Oct 13, 2023 | 12.64 | 13.24 | 12.62 | 13.20 | 5,092,630 | +0.52(+4.10%) |
Oct 12, 2023 | 13.35 | 13.41 | 12.60 | 12.68 | 6,313,760 | -0.68(-5.09%) |
Oct 11, 2023 | 14.31 | 14.45 | 13.34 | 13.36 | 3,299,471 | -0.97(-6.77%) |
Oct 10, 2023 | 13.87 | 14.38 | 13.78 | 14.33 | 1,890,125 | +0.50(+3.62%) |
Oct 09, 2023 | 14.26 | 14.26 | 13.69 | 13.83 | 1,963,593 | -0.55(-3.82%) |
Oct 06, 2023 | 13.56 | 14.45 | 13.35 | 14.38 | 3,651,891 | +0.63(+4.58%) |
Oct 05, 2023 | 13.92 | 13.98 | 13.62 | 13.75 | 3,423,884 | -0.25(-1.79%) |
Oct 04, 2023 | 14.03 | 14.11 | 13.75 | 14.00 | 3,549,400 | -0.03(-0.21%) |
Oct 03, 2023 | 14.80 | 14.85 | 13.99 | 14.03 | 2,690,655 | -0.92(-6.15%) |
Oct 02, 2023 | 15.02 | 15.26 | 14.90 | 14.95 | 1,953,326 | -0.12(-0.80%) |
Sep 29, 2023 | 15.31 | 15.38 | 15.04 | 15.07 | 1,791,031 | -0.11(-0.72%) |
Sep 28, 2023 | 15.13 | 15.43 | 15.11 | 15.18 | 1,660,099 | +0.11(+0.73%) |
Sep 27, 2023 | 15.04 | 15.20 | 14.70 | 15.07 | 3,225,028 | +0.00(+0.00%) |
Sep 26, 2023 | 15.70 | 15.77 | 14.65 | 15.07 | 3,719,862 | -0.73(-4.62%) |
Sep 25, 2023 | 15.47 | 15.82 | 15.72 | 15.80 | 1,369,083 | +0.22(+1.41%) |
Sep 22, 2023 | 15.15 | 15.74 | 14.98 | 15.58 | 1,643,671 | +0.50(+3.32%) |
Sep 21, 2023 | 15.64 | 15.70 | 15.04 | 15.08 | 1,118,731 | -0.71(-4.50%) |
Sep 20, 2023 | 16.08 | 16.08 | 15.79 | 15.79 | 1,977,970 | -0.21(-1.31%) |
Sep 19, 2023 | 15.90 | 16.06 | 15.60 | 16.00 | 2,872,295 | -0.02(-0.12%) |
Sep 18, 2023 | 15.48 | 16.20 | 15.29 | 16.02 | 2,406,779 | +0.54(+3.49%) |
Sep 15, 2023 | 16.09 | 16.15 | 15.37 | 15.48 | 14,759,906 | -0.66(-4.09%) |
Sep 14, 2023 | 16.50 | 16.65 | 16.11 | 16.14 | 2,637,306 | -0.22(-1.34%) |
Sep 13, 2023 | 16.59 | 16.68 | 16.24 | 16.36 | 1,525,176 | -0.23(-1.39%) |
Sep 12, 2023 | 16.93 | 17.18 | 16.59 | 16.59 | 1,420,633 | -0.44(-2.58%) |
Sep 11, 2023 | 16.95 | 17.16 | 16.73 | 17.03 | 1,399,461 | +0.24(+1.43%) |
Sep 08, 2023 | 16.90 | 16.97 | 16.70 | 16.79 | 1,324,915 | -0.17(-1.00%) |
Sep 07, 2023 | 16.96 | 17.05 | 16.82 | 16.96 | 1,427,756 | -0.05(-0.29%) |
Sep 06, 2023 | 17.17 | 17.43 | 16.75 | 17.01 | 1,368,550 | -0.22(-1.28%) |
Sep 05, 2023 | 17.59 | 18.22 | 17.16 | 17.23 | 3,172,488 | -0.38(-2.16%) |
Sep 01, 2023 | 17.33 | 17.66 | 17.25 | 17.61 | 1,375,371 | +0.37(+2.15%) |
Aug 31, 2023 | 17.24 | 17.37 | 17.14 | 17.24 | 957,188 | +0.05(+0.29%) |
Aug 30, 2023 | 17.05 | 17.26 | 17.04 | 17.19 | 994,435 | +0.13(+0.76%) |
Aug 29, 2023 | 16.76 | 17.09 | 16.52 | 17.06 | 964,833 | +0.31(+1.85%) |
Aug 28, 2023 | 16.39 | 16.92 | 16.35 | 16.75 | 2,049,433 | +0.42(+2.57%) |
Aug 25, 2023 | 16.38 | 16.55 | 16.20 | 16.33 | 1,265,126 | +0.02(+0.12%) |
Aug 24, 2023 | 16.57 | 16.62 | 16.31 | 16.31 | 1,085,541 | -0.18(-1.09%) |
Aug 23, 2023 | 16.56 | 16.66 | 16.34 | 16.49 | 1,382,808 | -0.05(-0.30%) |
Aug 22, 2023 | 16.76 | 16.85 | 16.41 | 16.54 | 1,502,298 | -0.17(-1.02%) |
Aug 21, 2023 | 16.27 | 16.74 | 16.27 | 16.71 | 1,048,646 | +0.46(+2.83%) |
Aug 18, 2023 | 15.94 | 16.32 | 15.87 | 16.25 | 1,703,321 | +0.11(+0.68%) |
Aug 17, 2023 | 16.20 | 16.45 | 16.12 | 16.14 | 1,389,800 | -0.06(-0.37%) |
Aug 16, 2023 | 16.50 | 16.53 | 16.14 | 16.20 | 1,306,989 | -0.35(-2.11%) |
Aug 15, 2023 | 16.88 | 16.95 | 16.53 | 16.55 | 1,225,537 | -0.25(-1.49%) |
Aug 14, 2023 | 16.68 | 16.86 | 16.61 | 16.80 | 1,558,868 | +0.05(+0.30%) |
Aug 11, 2023 | 16.37 | 16.87 | 16.36 | 16.75 | 1,658,278 | +0.23(+1.39%) |
Aug 10, 2023 | 16.58 | 16.91 | 16.48 | 16.52 | 1,905,825 | -0.02(-0.12%) |
Aug 09, 2023 | 17.15 | 17.18 | 16.50 | 16.54 | 2,068,434 | -0.69(-4.00%) |
Aug 08, 2023 | 17.21 | 17.35 | 17.04 | 17.23 | 1,923,936 | -0.15(-0.86%) |
Aug 07, 2023 | 17.43 | 17.56 | 17.20 | 17.38 | 3,249,449 | +0.08(+0.46%) |
Aug 04, 2023 | 17.64 | 17.70 | 17.14 | 17.30 | 3,407,379 | -0.23(-1.31%) |
Aug 03, 2023 | 18.28 | 18.52 | 17.27 | 17.53 | 2,404,689 | -0.69(-3.79%) |
Aug 02, 2023 | 16.99 | 18.54 | 16.99 | 18.22 | 4,534,486 | +0.57(+3.23%) |
Aug 01, 2023 | 17.21 | 17.77 | 17.14 | 17.65 | 3,023,186 | +0.37(+2.14%) |
Jul 31, 2023 | 16.83 | 17.29 | 16.83 | 17.28 | 2,273,621 | +0.46(+2.73%) |
Jul 28, 2023 | 16.26 | 16.83 | 16.14 | 16.82 | 2,231,846 | +0.66(+4.08%) |
Jul 27, 2023 | 16.72 | 16.73 | 16.04 | 16.16 | 2,744,392 | -0.50(-3.00%) |
Jul 26, 2023 | 15.98 | 16.80 | 15.92 | 16.66 | 3,187,753 | +0.62(+3.87%) |
Jul 25, 2023 | 16.38 | 16.55 | 15.95 | 16.04 | 4,569,569 | -0.42(-2.55%) |
Jul 24, 2023 | 17.34 | 17.34 | 16.37 | 16.46 | 3,425,593 | -0.88(-5.07%) |
Jul 21, 2023 | 17.52 | 17.61 | 17.16 | 17.34 | 2,013,509 | -0.09(-0.52%) |
Jul 20, 2023 | 18.00 | 18.05 | 17.37 | 17.43 | 1,838,380 | -0.60(-3.33%) |
Jul 19, 2023 | 18.46 | 18.60 | 18.00 | 18.03 | 2,075,751 | -0.30(-1.64%) |
Jul 18, 2023 | 18.59 | 18.70 | 18.17 | 18.33 | 1,791,060 | -0.16(-0.87%) |
Jul 17, 2023 | 18.47 | 18.55 | 18.20 | 18.49 | 1,254,372 | +0.02(+0.11%) |
Jul 14, 2023 | 18.04 | 18.50 | 17.99 | 18.47 | 925,331 | +0.41(+2.27%) |
Jul 13, 2023 | 17.90 | 18.12 | 17.74 | 18.06 | 1,419,972 | +0.20(+1.12%) |
Jul 12, 2023 | 17.75 | 17.93 | 17.69 | 17.86 | 1,849,194 | +0.29(+1.65%) |
Jul 11, 2023 | 17.79 | 17.87 | 17.45 | 17.57 | 1,274,817 | -0.12(-0.68%) |
Jul 10, 2023 | 17.25 | 17.75 | 17.12 | 17.69 | 1,443,025 | +0.37(+2.14%) |
Jul 07, 2023 | 17.74 | 17.90 | 17.24 | 17.32 | 1,928,574 | -0.42(-2.37%) |
Jul 06, 2023 | 17.88 | 17.92 | 17.52 | 17.74 | 1,446,392 | -0.37(-2.04%) |
Jul 05, 2023 | 18.28 | 18.44 | 18.05 | 18.11 | 1,945,962 | -0.18(-0.98%) |
Jul 03, 2023 | 18.40 | 18.69 | 18.25 | 18.29 | 1,121,377 | -0.16(-0.87%) |
Jun 30, 2023 | 18.56 | 18.56 | 18.12 | 18.45 | 2,042,330 | +0.06(+0.33%) |
Jun 29, 2023 | 18.28 | 18.62 | 18.26 | 18.39 | 3,897,819 | +0.11(+0.60%) |
Jun 28, 2023 | 17.70 | 18.28 | 17.64 | 18.28 | 2,048,053 | +0.59(+3.34%) |
Jun 27, 2023 | 17.52 | 18.05 | 17.50 | 17.69 | 2,665,142 | +0.11(+0.63%) |
Jun 26, 2023 | 17.51 | 17.94 | 17.42 | 17.58 | 2,963,647 | +0.05(+0.29%) |
Jun 23, 2023 | 17.15 | 17.77 | 17.04 | 17.53 | 19,057,350 | +0.14(+0.81%) |
Jun 22, 2023 | 16.95 | 17.51 | 16.80 | 17.39 | 3,121,210 | +0.44(+2.60%) |
Jun 21, 2023 | 17.55 | 17.58 | 16.86 | 16.95 | 3,609,408 | -0.65(-3.69%) |
Jun 20, 2023 | 17.19 | 17.64 | 16.91 | 17.60 | 3,777,142 | +0.32(+1.85%) |
Jun 16, 2023 | 17.27 | 17.45 | 16.88 | 17.28 | 4,499,781 | +0.29(+1.71%) |
Jun 15, 2023 | 17.49 | 17.50 | 16.97 | 16.99 | 3,800,289 | +0.81(+5.01%) |
May 08, 2023 | 16.17 | 16.54 | 16.00 | 16.18 | 3,736,122 | -0.08(-0.49%) |
May 05, 2023 | 15.71 | 16.39 | 15.32 | 16.26 | 5,262,399 | +0.67(+4.30%) |
May 04, 2023 | 16.52 | 16.67 | 14.16 | 15.59 | 3,355,600 | +0.05(+0.32%) |
May 03, 2023 | 15.61 | 16.09 | 15.51 | 15.54 | 3,975,881 | -0.05(-0.32%) |
May 02, 2023 | 15.54 | 15.68 | 15.25 | 15.59 | 1,688,923 | +0.05(+0.32%) |
May 01, 2023 | 15.55 | 15.77 | 15.30 | 15.54 | 1,603,273 | -0.05(-0.32%) |
Apr 28, 2023 | 15.39 | 15.66 | 15.20 | 15.59 | 2,259,099 | +0.18(+1.17%) |
Apr 27, 2023 | 15.27 | 15.43 | 14.94 | 15.41 | 1,685,295 | +0.20(+1.31%) |
Apr 26, 2023 | 15.07 | 15.39 | 15.01 | 15.21 | 1,823,915 | +0.02(+0.13%) |
Apr 25, 2023 | 15.59 | 15.59 | 15.13 | 15.19 | 1,900,065 | -0.26(-1.68%) |
Apr 24, 2023 | 15.76 | 15.81 | 15.42 | 15.45 | 2,522,339 | -0.26(-1.65%) |
Apr 21, 2023 | 15.21 | 15.73 | 15.17 | 15.71 | 2,858,731 | +0.62(+4.11%) |
Apr 20, 2023 | 15.35 | 15.40 | 14.99 | 15.09 | 2,143,519 | -0.39(-2.52%) |
Apr 19, 2023 | 14.89 | 15.71 | 14.87 | 15.48 | 3,686,679 | +0.56(+3.75%) |
Apr 18, 2023 | 15.46 | 15.53 | 14.80 | 14.92 | 2,734,672 | -0.37(-2.42%) |
Apr 17, 2023 | 15.11 | 15.39 | 14.89 | 15.29 | 3,070,771 | +0.13(+0.86%) |
Apr 14, 2023 | 15.16 | 15.27 | 14.93 | 15.16 | 1,858,233 | +0.00(+0.00%) |
Apr 13, 2023 | 15.15 | 15.46 | 15.03 | 15.16 | 2,747,083 | +0.16(+1.07%) |
Apr 12, 2023 | 15.47 | 15.53 | 14.92 | 15.00 | 1,793,295 | -0.18(-1.19%) |
Apr 11, 2023 | 15.19 | 15.32 | 15.05 | 15.18 | 1,696,749 | +0.22(+1.47%) |
Apr 10, 2023 | 14.62 | 15.12 | 14.52 | 14.96 | 1,660,980 | +0.26(+1.77%) |
Apr 06, 2023 | 14.81 | 14.84 | 14.49 | 14.70 | 2,346,890 | -0.12(-0.81%) |
Apr 05, 2023 | 14.99 | 14.99 | 14.53 | 14.82 | 1,939,414 | -0.28(-1.85%) |
Apr 04, 2023 | 14.77 | 15.14 | 14.73 | 15.10 | 2,409,924 | +0.40(+2.72%) |
Apr 03, 2023 | 15.08 | 15.21 | 14.62 | 14.70 | 1,830,752 | -0.30(-2.00%) |
Mar 31, 2023 | 15.04 | 15.33 | 14.98 | 15.00 | 2,132,766 | +0.05(+0.33%) |
Mar 30, 2023 | 15.16 | 15.44 | 14.88 | 14.95 | 2,320,377 | -0.05(-0.33%) |
Mar 29, 2023 | 14.67 | 15.21 | 14.49 | 15.00 | 2,221,387 | +0.55(+3.81%) |
Mar 28, 2023 | 14.52 | 14.68 | 14.39 | 14.45 | 2,011,540 | -0.11(-0.76%) |
Mar 27, 2023 | 14.40 | 14.65 | 14.22 | 14.56 | 2,112,464 | +0.26(+1.82%) |
Mar 24, 2023 | 13.64 | 14.32 | 13.60 | 14.30 | 4,647,013 | +0.55(+4.00%) |
Mar 23, 2023 | 13.83 | 14.09 | 13.55 | 13.75 | 2,034,547 | -0.01(-0.07%) |
Mar 22, 2023 | 14.06 | 14.28 | 13.66 | 13.76 | 1,618,339 | -0.24(-1.71%) |
Mar 21, 2023 | 13.85 | 14.05 | 13.82 | 14.00 | 1,598,227 | +0.35(+2.56%) |
Mar 20, 2023 | 13.30 | 13.91 | 13.21 | 13.65 | 2,738,451 | +0.47(+3.57%) |
Mar 17, 2023 | 13.48 | 13.65 | 13.14 | 13.18 | 2,765,720 | -0.43(-3.16%) |
Mar 16, 2023 | 13.39 | 13.77 | 13.19 | 13.61 | 1,650,053 | +0.01(+0.07%) |
Mar 15, 2023 | 13.16 | 13.62 | 12.93 | 13.60 | 2,158,384 | -0.05(-0.37%) |
Mar 14, 2023 | 13.78 | 14.04 | 13.51 | 13.65 | 2,497,935 | +0.34(+2.55%) |
Mar 13, 2023 | 13.06 | 13.48 | 12.90 | 13.31 | 2,261,272 | -0.01(-0.08%) |
Mar 10, 2023 | 13.54 | 13.58 | 13.03 | 13.32 | 2,642,303 | -0.27(-1.99%) |
Mar 09, 2023 | 13.90 | 14.12 | 13.58 | 13.59 | 1,222,714 | -0.35(-2.51%) |
Mar 08, 2023 | 14.06 | 14.08 | 13.81 | 13.94 | 1,080,632 | -0.11(-0.78%) |
Mar 07, 2023 | 13.80 | 14.31 | 13.80 | 14.05 | 1,291,933 | -0.04(-0.28%) |
Mar 06, 2023 | 14.76 | 14.77 | 14.03 | 14.09 | 1,440,375 | -0.56(-3.82%) |
Mar 03, 2023 | 14.18 | 14.70 | 14.15 | 14.65 | 1,992,358 | +0.64(+4.57%) |
Mar 02, 2023 | 14.00 | 14.11 | 13.76 | 14.01 | 1,551,904 | -0.18(-1.27%) |
Mar 01, 2023 | 14.15 | 14.34 | 14.00 | 14.19 | 1,520,093 | -0.01(-0.07%) |
Feb 28, 2023 | 14.13 | 14.34 | 14.10 | 14.20 | 1,988,965 | +0.00(+0.00%) |
Feb 27, 2023 | 14.24 | 14.35 | 14.04 | 14.20 | 1,753,846 | +0.10(+0.71%) |
Feb 24, 2023 | 14.08 | 14.14 | 13.83 | 14.10 | 1,814,936 | -0.24(-1.67%) |
Feb 23, 2023 | 14.27 | 14.39 | 13.90 | 14.34 | 1,979,029 | +0.00(+0.00%) |
Feb 22, 2023 | 15.12 | 15.60 | 14.30 | 14.34 | 3,314,834 | +0.46(+3.31%) |
Feb 21, 2023 | 13.79 | 14.10 | 13.74 | 13.88 | 2,785,053 | -0.21(-1.49%) |
Feb 17, 2023 | 14.55 | 14.55 | 13.64 | 14.09 | 3,935,236 | -0.48(-3.29%) |
Feb 16, 2023 | 14.91 | 16.01 | 14.04 | 14.57 | 5,567,161 | +0.36(+2.53%) |
Feb 15, 2023 | 13.51 | 14.30 | 13.45 | 14.21 | 5,143,123 | +0.54(+3.95%) |
Feb 14, 2023 | 13.61 | 13.71 | 13.27 | 13.67 | 3,697,907 | -0.03(-0.22%) |
Feb 13, 2023 | 13.64 | 13.82 | 13.36 | 13.70 | 2,544,786 | +0.06(+0.44%) |
Feb 10, 2023 | 13.64 | 13.79 | 13.43 | 13.64 | 2,282,880 | -0.21(-1.48%) |
Feb 09, 2023 | 14.07 | 14.29 | 13.81 | 13.85 | 1,957,839 | -0.06(-0.47%) |
Feb 08, 2023 | 14.23 | 14.32 | 13.66 | 13.91 | 1,756,312 | -0.33(-2.32%) |
Feb 07, 2023 | 14.02 | 14.24 | 13.85 | 14.24 | 2,324,964 | +0.13(+0.92%) |
Feb 06, 2023 | 14.28 | 14.47 | 14.03 | 14.11 | 2,291,586 | -0.29(-2.01%) |
Feb 03, 2023 | 14.57 | 14.77 | 14.30 | 14.40 | 2,671,836 | -0.49(-3.29%) |
Feb 02, 2023 | 14.32 | 15.05 | 14.32 | 14.89 | 2,408,023 | +0.24(+1.64%) |
Feb 01, 2023 | 14.43 | 14.81 | 14.21 | 14.65 | 2,094,723 | +0.34(+2.38%) |
Jan 31, 2023 | 13.84 | 14.34 | 13.84 | 14.31 | 2,344,585 | +0.39(+2.80%) |
Jan 30, 2023 | 13.90 | 14.21 | 13.79 | 13.92 | 1,954,891 | -0.21(-1.49%) |
Jan 27, 2023 | 13.81 | 14.20 | 13.59 | 14.13 | 1,633,763 | +0.32(+2.32%) |
Jan 26, 2023 | 13.85 | 14.13 | 13.69 | 13.81 | 2,616,365 | +0.16(+1.17%) |
Jan 25, 2023 | 13.36 | 13.67 | 13.24 | 13.65 | 2,493,665 | +0.15(+1.11%) |
Jan 24, 2023 | 13.29 | 13.61 | 13.21 | 13.50 | 2,659,587 | +0.18(+1.35%) |
Jan 23, 2023 | 12.98 | 13.34 | 12.74 | 13.32 | 1,614,108 | +0.34(+2.62%) |
Jan 20, 2023 | 13.20 | 13.34 | 12.82 | 12.98 | 1,565,467 | -0.05(-0.38%) |
Jan 19, 2023 | 12.94 | 13.17 | 12.72 | 13.03 | 2,003,934 | -0.13(-0.99%) |
Jan 18, 2023 | 13.20 | 13.71 | 13.00 | 13.16 | 4,821,163 | +0.02(+0.15%) |
Jan 17, 2023 | 12.32 | 13.23 | 12.32 | 13.14 | 3,973,310 | +0.72(+5.80%) |
Jan 13, 2023 | 12.51 | 12.62 | 12.35 | 12.42 | 1,838,117 | -0.18(-1.43%) |
Jan 12, 2023 | 12.38 | 12.65 | 12.18 | 12.60 | 2,164,137 | +0.34(+2.77%) |
Jan 11, 2023 | 12.68 | 12.72 | 12.04 | 12.26 | 3,355,668 | -0.44(-3.46%) |
Jan 10, 2023 | 12.41 | 12.74 | 12.26 | 12.70 | 2,566,178 | +0.23(+1.84%) |
Jan 09, 2023 | 12.50 | 12.88 | 12.30 | 12.47 | 4,715,631 | +0.04(+0.32%) |
Jan 06, 2023 | 11.62 | 12.76 | 11.51 | 12.43 | 9,972,224 | +1.15(+10.20%) |
Jan 05, 2023 | 11.28 | 11.51 | 10.89 | 11.28 | 4,470,324 | +0.25(+2.27%) |
Jan 04, 2023 | 11.01 | 11.10 | 10.46 | 11.03 | 3,985,420 | +0.30(+2.80%) |
Jan 03, 2023 | 11.20 | 11.61 | 10.52 | 10.73 | 3,877,580 | -0.22(-2.01%) |
Dec 30, 2022 | 10.76 | 11.03 | 10.54 | 10.95 | 2,913,191 | +0.02(+0.18%) |
Dec 29, 2022 | 10.52 | 10.97 | 10.44 | 10.93 | 2,377,412 | +0.50(+4.79%) |
Dec 28, 2022 | 10.78 | 10.95 | 10.29 | 10.43 | 2,475,136 | -0.39(-3.60%) |
Dec 27, 2022 | 10.89 | 10.93 | 10.63 | 10.82 | 2,471,922 | -0.08(-0.73%) |
Dec 23, 2022 | 10.96 | 11.08 | 10.79 | 10.90 | 2,221,877 | -0.16(-1.45%) |
Dec 22, 2022 | 10.90 | 11.12 | 10.86 | 11.06 | 4,127,265 | +0.01(+0.09%) |
Dec 21, 2022 | 11.02 | 11.35 | 10.94 | 11.05 | 3,640,937 | +0.21(+1.94%) |
Dec 20, 2022 | 10.50 | 10.87 | 10.48 | 10.84 | 3,258,113 | +0.32(+3.04%) |
Dec 19, 2022 | 10.77 | 10.82 | 10.48 | 10.52 | 3,100,755 | -0.25(-2.32%) |
Dec 16, 2022 | 10.73 | 11.18 | 10.48 | 10.77 | 5,896,536 | -0.20(-1.82%) |
Dec 15, 2022 | 11.01 | 11.14 | 10.57 | 10.97 | 6,452,255 | -0.23(-2.05%) |
Dec 14, 2022 | 11.07 | 11.59 | 10.96 | 11.20 | 9,753,175 | +0.14(+1.27%) |
Dec 13, 2022 | 10.80 | 11.20 | 10.54 | 11.06 | 6,579,822 | +0.67(+6.45%) |
Dec 12, 2022 | 10.25 | 10.51 | 9.860 | 10.39 | 10,583,179 | +0.09(+0.87%) |
Dec 09, 2022 | 10.25 | 10.39 | 10.05 | 10.30 | 4,372,819 | -0.01(-0.10%) |
Dec 08, 2022 | 9.950 | 10.43 | 9.840 | 10.31 | 4,694,875 | +0.45(+4.56%) |
Dec 07, 2022 | 10.21 | 10.21 | 9.675 | 9.860 | 3,934,299 | +0.24(+2.49%) |
Dec 06, 2022 | 9.910 | 10.15 | 9.545 | 9.620 | 6,423,275 | -0.49(-4.85%) |
Dec 05, 2022 | 9.740 | 10.32 | 9.325 | 10.11 | 9,617,145 | +0.55(+5.75%) |
Dec 02, 2022 | 8.990 | 9.655 | 8.920 | 9.560 | 6,130,189 | +0.54(+5.99%) |