Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 13.86 | 13.88 | 13.78 | 13.86 | 7,080 | +0.03(+0.22%) |
Nov 29, 2023 | 13.95 | 13.95 | 13.83 | 13.83 | 8,269 | -0.25(-1.78%) |
Nov 28, 2023 | 14.16 | 14.16 | 14.01 | 14.08 | 17,259 | -0.09(-0.64%) |
Nov 27, 2023 | 14.21 | 14.30 | 14.17 | 14.17 | 2,150 | -0.12(-0.84%) |
Nov 24, 2023 | 14.25 | 14.35 | 14.25 | 14.29 | 11,958 | -0.16(-1.11%) |
Nov 23, 2023 | 14.42 | 14.65 | 14.42 | 14.45 | 1,217 | +0.13(+0.91%) |
Nov 22, 2023 | 14.38 | 14.41 | 14.32 | 14.32 | 6,316 | -0.06(-0.42%) |
Nov 21, 2023 | 14.45 | 14.45 | 14.34 | 14.38 | 8,160 | -0.23(-1.57%) |
Nov 20, 2023 | 14.62 | 14.62 | 14.54 | 14.61 | 13,711 | +0.35(+2.45%) |
Nov 17, 2023 | 14.22 | 14.26 | 14.22 | 14.26 | 849 | -0.07(-0.49%) |
Nov 16, 2023 | 14.38 | 14.51 | 14.18 | 14.33 | 28,297 | -0.49(-3.31%) |
Nov 15, 2023 | 14.56 | 14.87 | 14.56 | 14.82 | 33,457 | +0.40(+2.77%) |
Nov 14, 2023 | 14.25 | 14.45 | 14.25 | 14.42 | 4,935 | +0.18(+1.26%) |
Nov 13, 2023 | 14.25 | 14.28 | 14.24 | 14.24 | 2,944 | +0.19(+1.35%) |
Nov 10, 2023 | 14.14 | 14.14 | 14.02 | 14.05 | 11,401 | -0.08(-0.57%) |
Nov 09, 2023 | 14.28 | 14.28 | 14.11 | 14.13 | 5,631 | -0.17(-1.19%) |
Nov 08, 2023 | 14.34 | 14.34 | 14.30 | 14.30 | 1,947 | -0.04(-0.28%) |
Nov 07, 2023 | 14.35 | 14.35 | 14.25 | 14.34 | 3,552 | +0.06(+0.42%) |
Nov 06, 2023 | 14.30 | 14.41 | 14.28 | 14.28 | 6,064 | +0.08(+0.56%) |
Nov 03, 2023 | 14.14 | 14.29 | 14.13 | 14.20 | 8,307 | +0.33(+2.38%) |
Nov 02, 2023 | 14.02 | 14.02 | 13.87 | 13.87 | 3,900 | +0.08(+0.58%) |
Nov 01, 2023 | 13.92 | 13.92 | 13.77 | 13.79 | 2,904 | -0.07(-0.51%) |
Oct 31, 2023 | 13.87 | 13.87 | 13.79 | 13.86 | 1,457 | -0.19(-1.35%) |
Oct 30, 2023 | 14.00 | 14.06 | 14.00 | 14.05 | 1,571 | +0.18(+1.30%) |
Oct 27, 2023 | 13.94 | 14.00 | 13.87 | 13.87 | 4,983 | +0.08(+0.58%) |
Oct 26, 2023 | 13.65 | 13.82 | 13.65 | 13.79 | 1,651 | +0.08(+0.58%) |
Oct 25, 2023 | 13.65 | 13.71 | 13.65 | 13.71 | 3,273 | -0.20(-1.44%) |
Oct 24, 2023 | 13.63 | 13.93 | 13.63 | 13.91 | 9,408 | +0.37(+2.73%) |
Oct 23, 2023 | 13.50 | 13.54 | 13.39 | 13.54 | 35,500 | +0.07(+0.52%) |
Oct 20, 2023 | 13.58 | 13.58 | 13.45 | 13.47 | 5,290 | -0.19(-1.39%) |
Oct 19, 2023 | 13.87 | 13.87 | 13.66 | 13.66 | 8,866 | -0.25(-1.80%) |
Oct 18, 2023 | 14.08 | 14.08 | 13.89 | 13.91 | 10,255 | -0.22(-1.56%) |
Oct 17, 2023 | 14.17 | 14.17 | 14.12 | 14.13 | 9,340 | -0.01(-0.07%) |
Oct 16, 2023 | 14.17 | 14.26 | 14.13 | 14.14 | 4,757 | -0.03(-0.21%) |
Oct 13, 2023 | 14.39 | 14.39 | 14.12 | 14.17 | 278,243 | -0.19(-1.32%) |
Oct 12, 2023 | 14.41 | 14.41 | 14.36 | 14.36 | 1,413 | -0.20(-1.37%) |
Oct 11, 2023 | 14.44 | 14.60 | 14.44 | 14.56 | 4,151 | +0.13(+0.90%) |
Oct 10, 2023 | 14.22 | 14.45 | 14.22 | 14.43 | 6,385 | +0.23(+1.62%) |
Oct 06, 2023 | 14.20 | 0 | +0.19(+1.36%) | |||
Oct 05, 2023 | 14.00 | 14.01 | 13.97 | 14.01 | 2,353 | +0.10(+0.72%) |
Oct 04, 2023 | 13.96 | 13.96 | 13.91 | 13.91 | 6,562 | -0.07(-0.50%) |
Oct 03, 2023 | 14.00 | 14.06 | 13.98 | 13.98 | 2,059 | -0.20(-1.41%) |
Oct 02, 2023 | 14.19 | 14.20 | 14.14 | 14.18 | 5,789 | -0.01(-0.07%) |
Sep 29, 2023 | 14.16 | 14.20 | 14.16 | 14.19 | 3,504 | +0.22(+1.57%) |
Sep 28, 2023 | 13.90 | 13.99 | 13.90 | 13.97 | 6,385 | -0.08(-0.57%) |
Sep 27, 2023 | 13.99 | 14.05 | 13.97 | 14.05 | 1,542 | +0.05(+0.36%) |
Sep 26, 2023 | 13.97 | 14.03 | 13.97 | 14.00 | 5,881 | -0.09(-0.64%) |
Sep 25, 2023 | 14.11 | 14.14 | 14.09 | 14.09 | 7,048 | -0.26(-1.81%) |
Sep 22, 2023 | 14.30 | 14.35 | 14.27 | 14.35 | 13,308 | +0.43(+3.09%) |
Sep 21, 2023 | 14.00 | 14.01 | 13.89 | 13.92 | 18,275 | -0.26(-1.83%) |
Sep 20, 2023 | 14.23 | 14.30 | 14.17 | 14.18 | 23,198 | -0.07(-0.49%) |
Sep 19, 2023 | 14.25 | 14.28 | 14.23 | 14.25 | 22,289 | -0.18(-1.25%) |
Sep 18, 2023 | 14.35 | 14.45 | 14.35 | 14.43 | 7,124 | -0.03(-0.21%) |
Sep 15, 2023 | 14.56 | 14.56 | 14.44 | 14.46 | 6,029 | -0.12(-0.82%) |
Sep 14, 2023 | 14.61 | 14.62 | 14.56 | 14.58 | 14,397 | +0.02(+0.14%) |
Sep 13, 2023 | 14.58 | 14.67 | 14.55 | 14.56 | 13,223 | -0.13(-0.88%) |
Sep 12, 2023 | 14.70 | 14.70 | 14.66 | 14.69 | 1,515 | +0.04(+0.27%) |
Sep 11, 2023 | 14.76 | 14.76 | 14.63 | 14.65 | 19,001 | +0.13(+0.90%) |
Sep 08, 2023 | 14.56 | 14.58 | 14.49 | 14.52 | 12,705 | -0.11(-0.75%) |
Sep 07, 2023 | 14.83 | 14.83 | 14.56 | 14.63 | 10,522 | -0.42(-2.79%) |
Sep 06, 2023 | 15.02 | 15.10 | 15.02 | 15.05 | 688 | -0.13(-0.86%) |
Sep 05, 2023 | 15.04 | 15.18 | 14.99 | 15.18 | 3,221 | -0.06(-0.39%) |
Sep 01, 2023 | 15.24 | 0 | +0.49(+3.32%) | |||
Aug 31, 2023 | 14.84 | 14.84 | 14.75 | 14.75 | 14,069 | -0.20(-1.34%) |
Aug 30, 2023 | 14.92 | 14.97 | 14.90 | 14.95 | 11,390 | -0.08(-0.53%) |
Aug 29, 2023 | 14.95 | 15.09 | 14.95 | 15.03 | 6,689 | +0.21(+1.42%) |
Aug 28, 2023 | 14.72 | 14.82 | 14.72 | 14.82 | 3,347 | +0.33(+2.28%) |
Aug 25, 2023 | 14.54 | 14.54 | 14.39 | 14.49 | 524 | -0.02(-0.14%) |
Aug 24, 2023 | 14.53 | 14.55 | 14.45 | 14.51 | 11,786 | +0.17(+1.19%) |
Aug 23, 2023 | 14.27 | 14.50 | 14.27 | 14.34 | 5,819 | +0.12(+0.84%) |
Aug 22, 2023 | 14.24 | 14.27 | 14.22 | 14.22 | 5,693 | -0.02(-0.14%) |
Aug 21, 2023 | 14.15 | 14.28 | 14.14 | 14.24 | 12,226 | -0.04(-0.28%) |
Aug 18, 2023 | 14.33 | 14.38 | 14.19 | 14.28 | 20,573 | -0.33(-2.26%) |
Aug 17, 2023 | 14.75 | 14.78 | 14.61 | 14.61 | 61,593 | +0.08(+0.55%) |
Aug 16, 2023 | 14.52 | 14.57 | 14.44 | 14.53 | 18,550 | -0.16(-1.09%) |
Aug 15, 2023 | 14.80 | 14.88 | 14.63 | 14.69 | 26,091 | -0.21(-1.41%) |
Aug 14, 2023 | 14.80 | 14.93 | 14.80 | 14.90 | 15,692 | -0.10(-0.67%) |
Aug 11, 2023 | 15.15 | 15.15 | 14.94 | 15.00 | 30,987 | -0.50(-3.23%) |
Aug 10, 2023 | 15.44 | 15.67 | 15.42 | 15.50 | 10,101 | +0.18(+1.17%) |
Aug 09, 2023 | 15.36 | 15.38 | 15.20 | 15.32 | 2,396 | +0.11(+0.72%) |
Aug 08, 2023 | 15.33 | 15.37 | 15.08 | 15.21 | 16,318 | -0.39(-2.50%) |
Aug 04, 2023 | 15.60 | 0 | -0.20(-1.27%) | |||
Aug 03, 2023 | 15.60 | 15.86 | 15.60 | 15.80 | 3,292 | +0.39(+2.53%) |
Aug 02, 2023 | 15.57 | 15.57 | 15.36 | 15.41 | 14,665 | -0.36(-2.28%) |
Aug 01, 2023 | 15.86 | 15.86 | 15.74 | 15.77 | 9,050 | -0.23(-1.44%) |
Jul 31, 2023 | 15.94 | 16.00 | 15.89 | 16.00 | 9,741 | +0.13(+0.82%) |
Jul 28, 2023 | 15.58 | 15.88 | 15.58 | 15.87 | 21,888 | +0.76(+5.03%) |
Jul 27, 2023 | 15.26 | 15.26 | 15.11 | 15.11 | 4,383 | -0.19(-1.24%) |
Jul 26, 2023 | 15.02 | 15.32 | 15.02 | 15.30 | 5,880 | +0.29(+1.93%) |
Jul 25, 2023 | 15.24 | 15.30 | 15.01 | 15.01 | 11,587 | +0.07(+0.47%) |
Jul 24, 2023 | 14.51 | 14.99 | 14.47 | 14.94 | 11,227 | +0.39(+2.68%) |
Jul 21, 2023 | 14.73 | 14.73 | 14.55 | 14.55 | 6,586 | +0.02(+0.14%) |
Jul 20, 2023 | 14.48 | 14.61 | 14.48 | 14.53 | 3,370 | -0.04(-0.27%) |
Jul 19, 2023 | 14.63 | 14.63 | 14.57 | 14.57 | 4,346 | +0.01(+0.07%) |
Jul 18, 2023 | 14.76 | 14.76 | 14.45 | 14.56 | 24,822 | -0.32(-2.15%) |
Jul 17, 2023 | 14.97 | 14.97 | 14.77 | 14.88 | 7,329 | -0.15(-1.00%) |
Jul 14, 2023 | 15.09 | 15.09 | 14.95 | 15.03 | 9,638 | -0.08(-0.53%) |
Jul 13, 2023 | 15.14 | 15.18 | 15.04 | 15.11 | 8,778 | +0.10(+0.67%) |
Jul 12, 2023 | 14.83 | 15.04 | 14.82 | 15.01 | 16,447 | +0.36(+2.46%) |
Jul 11, 2023 | 14.56 | 14.65 | 14.52 | 14.65 | 15,545 | -0.02(-0.14%) |
Jul 10, 2023 | 14.49 | 14.70 | 14.44 | 14.67 | 11,061 | +0.06(+0.41%) |
Jul 07, 2023 | 14.44 | 14.62 | 14.44 | 14.61 | 13,536 | +0.35(+2.45%) |
Jul 06, 2023 | 14.20 | 14.26 | 14.20 | 14.26 | 1,604 | -0.26(-1.79%) |
Jul 05, 2023 | 14.46 | 14.53 | 14.45 | 14.52 | 2,099 | -0.09(-0.62%) |
Jul 04, 2023 | 14.65 | 14.69 | 14.61 | 14.61 | 3,652 | +0.26(+1.81%) |
Jun 30, 2023 | 14.35 | 0 | +0.09(+0.63%) | |||
Jun 29, 2023 | 14.26 | 14.32 | 14.22 | 14.26 | 18,207 | -0.24(-1.66%) |
Jun 28, 2023 | 14.43 | 14.50 | 14.41 | 14.50 | 12,745 | +0.00(+0.00%) |
Jun 27, 2023 | 14.42 | 14.51 | 14.42 | 14.50 | 31,365 | +0.36(+2.55%) |
Jun 26, 2023 | 14.20 | 14.20 | 14.14 | 14.14 | 3,546 | +0.03(+0.21%) |
Jun 23, 2023 | 14.30 | 14.30 | 14.11 | 14.11 | 7,771 | -0.26(-1.81%) |
Jun 22, 2023 | 14.43 | 14.43 | 14.37 | 14.37 | 4,530 | -0.04(-0.28%) |
Jun 21, 2023 | 14.56 | 14.56 | 14.41 | 14.41 | 10,803 | -0.27(-1.84%) |
Jun 20, 2023 | 15.00 | 15.00 | 14.55 | 14.68 | 12,954 | -0.47(-3.10%) |
Jun 19, 2023 | 15.12 | 15.15 | 15.11 | 15.15 | 3,922 | -0.01(-0.07%) |
Jun 16, 2023 | 15.33 | 15.33 | 15.14 | 15.16 | 4,570 | -0.03(-0.20%) |
Jun 15, 2023 | 15.15 | 15.32 | 15.15 | 15.19 | 12,601 | +0.17(+1.13%) |
Jun 14, 2023 | 14.90 | 15.09 | 14.90 | 15.02 | 7,696 | +0.23(+1.56%) |
Jun 13, 2023 | 14.81 | 14.90 | 14.78 | 14.79 | 5,735 | +0.10(+0.68%) |
Jun 12, 2023 | 14.58 | 14.73 | 14.58 | 14.69 | 4,922 | +0.14(+0.96%) |
Jun 09, 2023 | 14.68 | 14.68 | 14.55 | 14.55 | 1,692 | -0.08(-0.55%) |
Jun 08, 2023 | 14.62 | 14.69 | 14.62 | 14.63 | 1,901 | +0.02(+0.14%) |
Jun 07, 2023 | 14.76 | 14.76 | 14.53 | 14.61 | 4,403 | -0.27(-1.81%) |
Jun 06, 2023 | 14.44 | 14.88 | 14.44 | 14.88 | 8,182 | +0.38(+2.62%) |
Jun 05, 2023 | 14.47 | 14.53 | 14.40 | 14.50 | 8,461 | -0.09(-0.62%) |
Jun 02, 2023 | 14.41 | 14.66 | 14.41 | 14.59 | 6,605 | +0.45(+3.18%) |
Jun 01, 2023 | 13.92 | 14.21 | 13.92 | 14.14 | 9,163 | +0.19(+1.36%) |
May 31, 2023 | 14.09 | 14.09 | 13.79 | 13.95 | 8,677 | -0.03(-0.21%) |
May 30, 2023 | 14.20 | 14.29 | 13.96 | 13.98 | 16,080 | -0.22(-1.55%) |
May 29, 2023 | 14.44 | 14.44 | 14.20 | 14.20 | 12,575 | -0.22(-1.53%) |
May 26, 2023 | 14.44 | 14.50 | 14.40 | 14.42 | 16,496 | +0.17(+1.19%) |
May 25, 2023 | 14.48 | 14.48 | 14.25 | 14.25 | 13,140 | -0.24(-1.66%) |
May 24, 2023 | 14.77 | 14.77 | 14.49 | 14.49 | 11,260 | -0.23(-1.56%) |
May 23, 2023 | 14.81 | 14.97 | 14.72 | 14.72 | 6,587 | -0.13(-0.88%) |
May 19, 2023 | 14.85 | 0 | -0.01(-0.07%) | |||
May 18, 2023 | 15.20 | 15.20 | 14.85 | 14.86 | 93,700 | -0.37(-2.43%) |
May 17, 2023 | 15.20 | 15.27 | 15.20 | 15.23 | 5,583 | -0.16(-1.04%) |
May 16, 2023 | 15.19 | 15.41 | 15.19 | 15.39 | 15,097 | -0.01(-0.06%) |
May 15, 2023 | 15.11 | 15.43 | 15.11 | 15.40 | 301,224 | +0.41(+2.74%) |
May 12, 2023 | 14.86 | 14.99 | 14.86 | 14.99 | 3,501 | -0.21(-1.38%) |
May 11, 2023 | 14.84 | 15.20 | 14.82 | 15.20 | 14,299 | +0.35(+2.36%) |
May 10, 2023 | 14.88 | 14.89 | 14.85 | 14.85 | 739 | -0.08(-0.54%) |
May 09, 2023 | 14.89 | 14.94 | 14.84 | 14.93 | 5,108 | -0.26(-1.71%) |
May 08, 2023 | 15.20 | 15.20 | 15.08 | 15.19 | 1,763 | -0.01(-0.07%) |
May 05, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 123 | +0.02(+0.13%) |
May 04, 2023 | 15.14 | 15.22 | 15.11 | 15.18 | 560 | +0.17(+1.13%) |
May 03, 2023 | 15.11 | 15.11 | 15.01 | 15.01 | 1,709 | -0.08(-0.53%) |
May 02, 2023 | 15.20 | 15.24 | 15.01 | 15.09 | 3,514 | -0.14(-0.92%) |
May 01, 2023 | 15.11 | 15.26 | 15.11 | 15.23 | 3,509 | +0.00(+0.00%) |
Apr 28, 2023 | 15.22 | 15.24 | 15.18 | 15.23 | 2,944 | +0.01(+0.07%) |
Apr 27, 2023 | 15.09 | 15.22 | 15.09 | 15.22 | 1,640 | +0.15(+1.00%) |
Apr 26, 2023 | 15.04 | 15.19 | 15.02 | 15.07 | 10,262 | +0.22(+1.48%) |
Apr 25, 2023 | 15.07 | 15.07 | 14.82 | 14.85 | 9,988 | -0.41(-2.69%) |
Apr 24, 2023 | 15.26 | 15.26 | 15.15 | 15.26 | 6,004 | -0.14(-0.91%) |
Apr 21, 2023 | 15.40 | 15.45 | 15.37 | 15.40 | 10,384 | -0.18(-1.16%) |
Apr 20, 2023 | 15.75 | 15.82 | 15.54 | 15.58 | 9,488 | -0.22(-1.39%) |
Apr 19, 2023 | 15.76 | 15.82 | 15.76 | 15.80 | 7,974 | -0.13(-0.82%) |
Apr 18, 2023 | 16.06 | 16.06 | 15.82 | 15.93 | 10,211 | +0.05(+0.31%) |
Apr 17, 2023 | 15.81 | 15.99 | 15.81 | 15.88 | 9,907 | +0.31(+1.99%) |
Apr 14, 2023 | 15.58 | 15.58 | 15.46 | 15.57 | 14,656 | -0.03(-0.19%) |
Apr 13, 2023 | 15.53 | 15.67 | 15.53 | 15.60 | 11,799 | +0.27(+1.76%) |
Apr 12, 2023 | 15.76 | 15.84 | 15.32 | 15.33 | 18,344 | -0.57(-3.58%) |
Apr 11, 2023 | 16.23 | 16.23 | 15.90 | 15.90 | 2,549 | -0.22(-1.36%) |
Apr 10, 2023 | 16.10 | 16.12 | 16.02 | 16.12 | 2,640 | +0.07(+0.44%) |
Apr 06, 2023 | 16.05 | 0 | +0.26(+1.65%) | |||
Apr 05, 2023 | 15.97 | 15.97 | 15.76 | 15.79 | 19,480 | -0.18(-1.13%) |
Apr 04, 2023 | 15.90 | 15.97 | 15.86 | 15.97 | 3,934 | -0.07(-0.44%) |
Apr 03, 2023 | 16.22 | 16.22 | 16.04 | 16.04 | 3,242 | -0.19(-1.17%) |
Mar 31, 2023 | 16.39 | 16.39 | 16.14 | 16.23 | 5,381 | -0.08(-0.49%) |
Mar 30, 2023 | 16.32 | 16.46 | 16.24 | 16.31 | 7,071 | +0.18(+1.12%) |
Mar 29, 2023 | 16.15 | 16.25 | 16.10 | 16.13 | 9,416 | -0.04(-0.25%) |
Mar 28, 2023 | 15.87 | 16.23 | 15.87 | 16.17 | 22,223 | +0.69(+4.46%) |
Mar 27, 2023 | 15.75 | 15.75 | 15.48 | 15.48 | 1,943 | -0.48(-3.01%) |
Mar 24, 2023 | 15.87 | 15.96 | 15.81 | 15.96 | 14,167 | -0.04(-0.25%) |
Mar 23, 2023 | 15.79 | 16.00 | 15.73 | 16.00 | 35,049 | +0.71(+4.64%) |
Mar 22, 2023 | 15.27 | 15.45 | 15.27 | 15.29 | 12,726 | +0.02(+0.13%) |
Mar 21, 2023 | 15.07 | 15.27 | 15.07 | 15.27 | 7,357 | +0.33(+2.21%) |
Mar 20, 2023 | 14.90 | 15.07 | 14.90 | 14.94 | 2,702 | -0.06(-0.40%) |
Mar 17, 2023 | 15.10 | 15.10 | 15.00 | 15.00 | 3,021 | -0.12(-0.79%) |
Mar 16, 2023 | 14.88 | 15.12 | 14.88 | 15.12 | 2,158 | +0.18(+1.20%) |
Mar 15, 2023 | 14.82 | 14.94 | 14.81 | 14.94 | 12,754 | -0.21(-1.39%) |
Mar 14, 2023 | 15.05 | 15.15 | 14.81 | 15.15 | 11,227 | +0.00(+0.00%) |
Mar 13, 2023 | 15.04 | 15.15 | 15.00 | 15.15 | 7,603 | +0.10(+0.66%) |
Mar 10, 2023 | 14.97 | 15.13 | 14.97 | 15.05 | 8,797 | +0.00(+0.00%) |
Mar 09, 2023 | 15.39 | 15.39 | 15.00 | 15.05 | 11,086 | -0.50(-3.22%) |
Mar 08, 2023 | 15.60 | 15.60 | 15.55 | 15.55 | 2,877 | -0.18(-1.14%) |
Mar 07, 2023 | 15.82 | 15.82 | 15.73 | 15.73 | 2,129 | -0.20(-1.26%) |
Mar 06, 2023 | 16.11 | 16.11 | 15.93 | 15.93 | 6,298 | -0.08(-0.50%) |
Mar 03, 2023 | 16.03 | 16.09 | 16.00 | 16.01 | 3,695 | -0.16(-0.99%) |
Mar 02, 2023 | 15.78 | 16.17 | 15.78 | 16.17 | 6,047 | +0.36(+2.28%) |
Mar 01, 2023 | 15.97 | 16.01 | 15.80 | 15.81 | 10,972 | +0.54(+3.54%) |
Feb 28, 2023 | 15.37 | 15.41 | 15.27 | 15.27 | 2,878 | -0.07(-0.46%) |
Feb 27, 2023 | 15.46 | 15.48 | 15.33 | 15.34 | 3,980 | +0.11(+0.72%) |
Feb 24, 2023 | 15.50 | 15.54 | 15.13 | 15.23 | 19,365 | -0.38(-2.43%) |
Feb 23, 2023 | 15.92 | 15.92 | 15.60 | 15.61 | 7,517 | -0.17(-1.08%) |
Feb 22, 2023 | 15.88 | 15.88 | 15.73 | 15.78 | 2,567 | -0.08(-0.50%) |
Feb 21, 2023 | 15.96 | 15.96 | 15.85 | 15.86 | 7,641 | -0.26(-1.61%) |
Feb 17, 2023 | 16.12 | 0 | -0.39(-2.36%) | |||
Feb 16, 2023 | 16.40 | 16.57 | 16.40 | 16.51 | 2,450 | +0.10(+0.61%) |
Feb 15, 2023 | 16.27 | 16.41 | 16.27 | 16.41 | 3,388 | +0.00(+0.00%) |
Feb 14, 2023 | 16.43 | 16.43 | 16.40 | 16.41 | 2,625 | -0.21(-1.26%) |
Feb 13, 2023 | 16.65 | 16.65 | 16.62 | 16.62 | 9,216 | +0.21(+1.28%) |
Feb 10, 2023 | 16.69 | 16.69 | 16.39 | 16.41 | 21,650 | -0.64(-3.75%) |
Feb 09, 2023 | 17.05 | 17.07 | 16.99 | 17.05 | 5,242 | +0.34(+2.03%) |
Feb 08, 2023 | 16.60 | 16.72 | 16.60 | 16.71 | 7,641 | -0.08(-0.48%) |
Feb 07, 2023 | 16.78 | 16.80 | 16.62 | 16.79 | 8,838 | +0.14(+0.84%) |
Feb 06, 2023 | 16.57 | 16.73 | 16.49 | 16.65 | 14,374 | -0.27(-1.60%) |
Feb 03, 2023 | 17.00 | 17.00 | 16.84 | 16.92 | 11,228 | -0.25(-1.46%) |
Feb 02, 2023 | 17.42 | 17.42 | 17.10 | 17.17 | 14,055 | -0.21(-1.21%) |
Feb 01, 2023 | 17.12 | 17.40 | 17.12 | 17.38 | 7,295 | +0.37(+2.18%) |
Jan 31, 2023 | 17.25 | 17.25 | 17.01 | 17.01 | 17,030 | -0.29(-1.68%) |
Jan 30, 2023 | 17.54 | 17.54 | 17.23 | 17.30 | 27,122 | -0.60(-3.35%) |
Jan 27, 2023 | 18.07 | 18.07 | 17.83 | 17.90 | 13,822 | -0.04(-0.22%) |
Jan 26, 2023 | 17.97 | 18.00 | 17.88 | 17.94 | 24,136 | +0.12(+0.67%) |
Jan 25, 2023 | 17.77 | 17.83 | 17.60 | 17.82 | 10,713 | +0.09(+0.51%) |
Jan 24, 2023 | 17.73 | 17.75 | 17.62 | 17.73 | 8,323 | -0.01(-0.06%) |
Jan 23, 2023 | 17.64 | 17.84 | 17.54 | 17.74 | 24,335 | +0.22(+1.26%) |
Jan 20, 2023 | 17.35 | 17.57 | 17.33 | 17.52 | 14,577 | +0.32(+1.86%) |
Jan 19, 2023 | 16.99 | 17.25 | 16.99 | 17.20 | 27,217 | +0.27(+1.59%) |
Jan 18, 2023 | 17.17 | 17.17 | 16.89 | 16.93 | 7,363 | -0.03(-0.18%) |
Jan 17, 2023 | 17.10 | 17.10 | 16.90 | 16.96 | 15,206 | -0.25(-1.45%) |
Jan 16, 2023 | 17.09 | 17.21 | 17.03 | 17.21 | 4,525 | -0.01(-0.06%) |
Jan 13, 2023 | 17.08 | 17.22 | 17.05 | 17.22 | 21,065 | +0.37(+2.20%) |
Jan 12, 2023 | 17.01 | 17.01 | 16.80 | 16.85 | 21,548 | -0.27(-1.58%) |
Jan 11, 2023 | 17.05 | 17.23 | 16.96 | 17.12 | 19,530 | +0.12(+0.71%) |
Jan 10, 2023 | 16.87 | 17.00 | 16.68 | 17.00 | 17,788 | +0.24(+1.43%) |
Jan 09, 2023 | 16.91 | 16.91 | 16.76 | 16.76 | 19,662 | +0.08(+0.48%) |
Jan 06, 2023 | 16.50 | 16.68 | 16.45 | 16.68 | 11,122 | -0.03(-0.18%) |
Jan 05, 2023 | 16.50 | 16.74 | 16.39 | 16.71 | 24,906 | +0.09(+0.54%) |
Jan 04, 2023 | 15.99 | 16.62 | 15.94 | 16.62 | 23,649 | +0.85(+5.39%) |
Jan 03, 2023 | 15.41 | 15.77 | 15.41 | 15.77 | 22,668 | +0.86(+5.77%) |
Dec 30, 2022 | 14.91 | 0 | -0.43(-2.80%) | |||
Dec 29, 2022 | 15.16 | 15.35 | 15.16 | 15.34 | 5,041 | +0.46(+3.09%) |
Dec 28, 2022 | 14.98 | 15.09 | 14.87 | 14.88 | 15,901 | +0.05(+0.34%) |
Dec 23, 2022 | 14.83 | 0 | -0.16(-1.07%) | |||
Dec 22, 2022 | 15.09 | 15.10 | 14.96 | 14.99 | 6,579 | -0.01(-0.07%) |
Dec 21, 2022 | 14.91 | 15.02 | 14.83 | 15.00 | 84,962 | +0.22(+1.49%) |
Dec 20, 2022 | 14.80 | 14.83 | 14.70 | 14.78 | 10,685 | -0.21(-1.40%) |
Dec 19, 2022 | 15.23 | 15.23 | 14.99 | 14.99 | 9,826 | -0.16(-1.06%) |
Dec 16, 2022 | 15.20 | 15.32 | 15.11 | 15.15 | 5,438 | +0.01(+0.07%) |
Dec 15, 2022 | 15.45 | 15.55 | 15.02 | 15.14 | 13,148 | -0.18(-1.17%) |
Dec 14, 2022 | 15.45 | 15.50 | 15.26 | 15.32 | 11,348 | -0.14(-0.91%) |
Dec 13, 2022 | 15.55 | 15.58 | 15.23 | 15.46 | 26,955 | +0.23(+1.51%) |
Dec 12, 2022 | 15.36 | 15.36 | 15.08 | 15.23 | 10,476 | -0.13(-0.85%) |
Dec 09, 2022 | 15.55 | 15.64 | 15.36 | 15.36 | 15,213 | +0.07(+0.46%) |
Dec 08, 2022 | 15.20 | 15.50 | 15.18 | 15.29 | 36,560 | +0.29(+1.93%) |
Dec 07, 2022 | 14.93 | 15.00 | 14.76 | 15.00 | 7,378 | -0.20(-1.32%) |
Dec 06, 2022 | 15.19 | 15.29 | 15.16 | 15.20 | 41,568 | +0.26(+1.74%) |
Dec 05, 2022 | 15.04 | 15.11 | 14.80 | 14.94 | 34,019 | +0.07(+0.47%) |
Dec 02, 2022 | 14.38 | 14.90 | 14.38 | 14.87 | 10,882 | +0.48(+3.34%) |