Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 12.12 | 12.21 | 12.12 | 12.13 | 312,749 | -0.04(-0.31%) |
Dec 28, 2023 | 12.18 | 12.23 | 12.10 | 12.16 | 472,725 | -0.08(-0.62%) |
Dec 27, 2023 | 12.15 | 12.27 | 12.12 | 12.24 | 407,315 | +0.11(+0.94%) |
Dec 26, 2023 | 12.10 | 12.15 | 12.07 | 12.13 | 432,036 | +0.03(+0.23%) |
Dec 22, 2023 | 12.03 | 12.12 | 12.02 | 12.10 | 439,343 | +0.07(+0.55%) |
Dec 21, 2023 | 11.99 | 12.05 | 11.94 | 12.03 | 345,478 | +0.09(+0.71%) |
Dec 20, 2023 | 12.08 | 12.13 | 11.94 | 11.95 | 357,081 | -0.17(-1.41%) |
Dec 19, 2023 | 12.06 | 12.26 | 12.06 | 12.12 | 409,921 | +0.08(+0.63%) |
Dec 18, 2023 | 11.93 | 12.08 | 11.93 | 12.04 | 483,261 | +0.00(+0.00%) |
Dec 15, 2023 | 12.01 | 12.11 | 12.00 | 12.04 | 338,676 | -0.01(-0.08%) |
Dec 14, 2023 | 12.04 | 12.16 | 11.92 | 12.05 | 451,697 | +0.02(+0.16%) |
Dec 13, 2023 | 11.88 | 12.06 | 11.81 | 12.03 | 357,931 | +0.14(+1.19%) |
Dec 12, 2023 | 11.94 | 11.96 | 11.84 | 11.89 | 494,357 | -0.03(-0.25%) |
Dec 11, 2023 | 12.01 | 12.02 | 11.88 | 11.92 | 329,014 | -0.10(-0.86%) |
Dec 08, 2023 | 12.05 | 12.11 | 11.99 | 12.02 | 186,720 | -0.10(-0.85%) |
Dec 07, 2023 | 12.01 | 12.16 | 11.96 | 12.13 | 440,874 | +0.16(+1.33%) |
Dec 06, 2023 | 11.93 | 12.04 | 11.92 | 11.97 | 265,930 | +0.06(+0.47%) |
Dec 05, 2023 | 11.84 | 11.98 | 11.84 | 11.91 | 251,882 | +0.07(+0.63%) |
Dec 04, 2023 | 11.85 | 11.88 | 11.81 | 11.84 | 284,576 | -0.07(-0.55%) |
Dec 01, 2023 | 11.93 | 11.99 | 11.85 | 11.90 | 417,449 | -0.08(-0.63%) |
Nov 30, 2023 | 11.79 | 12.00 | 11.79 | 11.98 | 325,343 | +0.16(+1.35%) |
Nov 29, 2023 | 11.76 | 11.82 | 11.72 | 11.82 | 246,145 | +0.12(+1.04%) |
Nov 28, 2023 | 11.70 | 11.72 | 11.64 | 11.70 | 256,851 | +0.07(+0.56%) |
Nov 27, 2023 | 11.72 | 11.72 | 11.60 | 11.63 | 430,686 | -0.08(-0.72%) |
Nov 24, 2023 | 11.71 | 11.71 | 11.66 | 11.71 | 284,762 | +0.00(+0.00%) |
Nov 22, 2023 | 11.73 | 11.77 | 11.69 | 11.71 | 355,111 | +0.03(+0.24%) |
Nov 21, 2023 | 11.65 | 11.70 | 11.63 | 11.69 | 273,574 | +0.01(+0.08%) |
Nov 20, 2023 | 11.70 | 11.75 | 11.67 | 11.68 | 280,914 | -0.08(-0.72%) |
Nov 17, 2023 | 11.70 | 11.76 | 11.66 | 11.76 | 163,791 | +0.11(+0.97%) |
Nov 16, 2023 | 11.70 | 11.70 | 11.63 | 11.65 | 216,663 | -0.01(-0.08%) |
Nov 15, 2023 | 11.66 | 11.69 | 11.60 | 11.66 | 372,585 | +0.01(+0.08%) |
Nov 14, 2023 | 11.62 | 11.72 | 11.62 | 11.65 | 553,713 | +0.14(+1.21%) |
Nov 13, 2023 | 11.47 | 11.53 | 11.47 | 11.51 | 211,880 | +0.03(+0.24%) |
Nov 10, 2023 | 11.54 | 11.57 | 11.46 | 11.48 | 211,562 | -0.01(-0.08%) |
Nov 09, 2023 | 11.51 | 11.53 | 11.46 | 11.49 | 300,635 | -0.03(-0.24%) |
Nov 08, 2023 | 11.59 | 11.60 | 11.51 | 11.52 | 160,323 | -0.06(-0.56%) |
Nov 07, 2023 | 11.66 | 11.66 | 11.50 | 11.58 | 289,535 | +0.04(+0.32%) |
Nov 06, 2023 | 11.53 | 11.63 | 11.52 | 11.55 | 553,503 | +0.01(+0.08%) |
Nov 03, 2023 | 11.53 | 11.61 | 11.48 | 11.54 | 646,707 | +0.07(+0.65%) |
Nov 02, 2023 | 11.42 | 11.51 | 11.42 | 11.46 | 449,749 | +0.11(+0.98%) |
Nov 01, 2023 | 11.37 | 11.41 | 11.33 | 11.35 | 235,605 | +0.03(+0.25%) |
Oct 31, 2023 | 11.31 | 11.40 | 11.29 | 11.32 | 365,224 | +0.02(+0.16%) |
Oct 30, 2023 | 11.26 | 11.32 | 11.25 | 11.31 | 255,992 | +0.06(+0.50%) |
Oct 27, 2023 | 11.26 | 11.30 | 11.25 | 11.25 | 492,040 | -0.06(-0.49%) |
Oct 26, 2023 | 11.24 | 11.34 | 11.24 | 11.31 | 428,083 | +0.10(+0.91%) |
Oct 25, 2023 | 11.24 | 11.33 | 11.19 | 11.20 | 559,948 | -0.07(-0.66%) |
Oct 24, 2023 | 11.07 | 11.29 | 11.07 | 11.28 | 356,257 | +0.18(+1.59%) |
Oct 23, 2023 | 11.05 | 11.16 | 11.04 | 11.10 | 463,787 | +0.02(+0.17%) |
Oct 20, 2023 | 11.09 | 11.17 | 11.06 | 11.08 | 473,263 | -0.02(-0.17%) |
Oct 19, 2023 | 11.08 | 11.19 | 11.08 | 11.10 | 303,483 | +0.01(+0.08%) |
Oct 18, 2023 | 11.10 | 11.26 | 11.09 | 11.09 | 363,483 | -0.07(-0.58%) |
Oct 17, 2023 | 11.23 | 11.23 | 11.12 | 11.16 | 408,178 | -0.12(-1.07%) |
Oct 16, 2023 | 11.30 | 11.33 | 11.25 | 11.28 | 325,240 | +0.01(+0.08%) |
Oct 13, 2023 | 11.29 | 11.32 | 11.24 | 11.27 | 274,487 | +0.00(+0.00%) |
Oct 12, 2023 | 11.36 | 11.37 | 11.22 | 11.27 | 484,204 | -0.12(-1.06%) |
Oct 11, 2023 | 11.50 | 11.55 | 11.32 | 11.39 | 469,744 | -0.13(-1.13%) |
Oct 10, 2023 | 11.33 | 11.57 | 11.33 | 11.52 | 373,726 | +0.13(+1.13%) |
Oct 09, 2023 | 11.34 | 11.46 | 11.32 | 11.39 | 276,468 | +0.06(+0.49%) |
Oct 06, 2023 | 11.25 | 11.40 | 11.22 | 11.34 | 421,044 | +0.02(+0.16%) |
Oct 05, 2023 | 11.26 | 11.37 | 11.26 | 11.32 | 410,798 | +0.05(+0.41%) |
Oct 04, 2023 | 11.08 | 11.32 | 11.08 | 11.27 | 303,893 | +0.21(+1.91%) |
Oct 03, 2023 | 11.15 | 11.17 | 11.04 | 11.06 | 396,858 | -0.12(-1.07%) |
Oct 02, 2023 | 11.25 | 11.27 | 11.16 | 11.18 | 321,457 | -0.09(-0.82%) |
Sep 29, 2023 | 11.23 | 11.33 | 11.23 | 11.27 | 319,641 | +0.06(+0.49%) |
Sep 28, 2023 | 11.09 | 11.23 | 11.09 | 11.22 | 382,970 | +0.09(+0.83%) |
Sep 27, 2023 | 11.11 | 11.20 | 11.04 | 11.12 | 698,684 | +0.05(+0.42%) |
Sep 26, 2023 | 11.16 | 11.20 | 11.08 | 11.08 | 694,292 | -0.09(-0.82%) |
Sep 25, 2023 | 11.07 | 11.17 | 11.08 | 11.17 | 602,972 | +0.06(+0.58%) |
Sep 22, 2023 | 11.09 | 11.17 | 11.07 | 11.11 | 710,045 | +0.04(+0.33%) |
Sep 21, 2023 | 11.04 | 11.15 | 11.04 | 11.07 | 394,421 | -0.06(-0.58%) |
Sep 20, 2023 | 11.06 | 11.17 | 11.06 | 11.13 | 413,244 | +0.07(+0.67%) |
Sep 19, 2023 | 11.04 | 11.09 | 11.00 | 11.06 | 689,291 | -0.03(-0.25%) |
Sep 18, 2023 | 11.18 | 11.23 | 11.05 | 11.09 | 1,114,463 | -0.13(-1.15%) |
Sep 15, 2023 | 11.22 | 11.28 | 11.19 | 11.22 | 303,696 | -0.06(-0.57%) |
Sep 14, 2023 | 11.19 | 11.30 | 11.13 | 11.28 | 865,865 | +0.07(+0.66%) |
Sep 13, 2023 | 11.30 | 11.32 | 11.19 | 11.21 | 975,976 | -0.09(-0.81%) |
Sep 12, 2023 | 11.46 | 11.52 | 11.30 | 11.30 | 1,083,198 | -0.18(-1.53%) |
Sep 11, 2023 | 11.57 | 11.60 | 11.47 | 11.47 | 672,564 | -0.12(-1.02%) |
Sep 08, 2023 | 11.50 | 11.61 | 11.48 | 11.59 | 498,531 | +0.11(+0.95%) |
Sep 07, 2023 | 11.42 | 11.54 | 11.40 | 11.48 | 508,531 | +0.03(+0.24%) |
Sep 06, 2023 | 11.55 | 11.71 | 11.40 | 11.46 | 1,028,917 | -0.11(-0.94%) |
Sep 05, 2023 | 11.37 | 11.60 | 11.37 | 11.57 | 1,108,227 | +0.10(+0.87%) |
Sep 01, 2023 | 11.45 | 11.62 | 11.41 | 11.47 | 1,481,763 | -0.23(-1.94%) |
Aug 31, 2023 | 11.61 | 11.92 | 11.40 | 11.69 | 3,099,431 | -0.36(-3.01%) |
Aug 30, 2023 | 11.43 | 12.56 | 11.17 | 12.05 | 7,162,245 | -3.23(-21.15%) |
Aug 29, 2023 | 15.26 | 15.36 | 15.23 | 15.29 | 467,202 | +0.00(+0.00%) |
Aug 28, 2023 | 15.33 | 15.37 | 15.25 | 15.29 | 247,281 | +0.05(+0.30%) |
Aug 25, 2023 | 15.14 | 15.26 | 15.05 | 15.24 | 208,512 | +0.15(+1.02%) |
Aug 24, 2023 | 15.16 | 15.20 | 15.08 | 15.09 | 114,111 | -0.02(-0.12%) |
Aug 23, 2023 | 15.03 | 15.15 | 15.03 | 15.11 | 153,429 | +0.08(+0.54%) |
Aug 22, 2023 | 15.02 | 15.05 | 14.99 | 15.02 | 176,369 | +0.06(+0.42%) |
Aug 21, 2023 | 14.92 | 15.02 | 14.92 | 14.96 | 161,507 | +0.04(+0.24%) |
Aug 18, 2023 | 14.90 | 14.97 | 14.86 | 14.93 | 196,768 | +0.01(+0.06%) |
Aug 17, 2023 | 14.95 | 15.01 | 14.91 | 14.92 | 153,978 | -0.08(-0.54%) |
Aug 16, 2023 | 15.07 | 15.10 | 14.92 | 15.00 | 288,610 | -0.11(-0.72%) |
Aug 15, 2023 | 15.14 | 15.16 | 15.08 | 15.11 | 167,875 | -0.04(-0.24%) |
Aug 14, 2023 | 15.17 | 15.21 | 15.12 | 15.14 | 211,304 | -0.05(-0.36%) |
Aug 11, 2023 | 15.22 | 15.31 | 15.18 | 15.20 | 220,492 | -0.05(-0.36%) |
Aug 10, 2023 | 15.39 | 15.39 | 15.22 | 15.25 | 219,569 | -0.08(-0.53%) |
Aug 09, 2023 | 15.41 | 15.49 | 15.33 | 15.33 | 280,530 | -0.12(-0.76%) |
Aug 08, 2023 | 15.39 | 15.51 | 15.35 | 15.45 | 166,432 | +0.02(+0.11%) |
Aug 07, 2023 | 15.41 | 15.48 | 15.37 | 15.43 | 284,241 | +0.08(+0.52%) |
Aug 04, 2023 | 15.25 | 15.43 | 15.23 | 15.35 | 319,152 | +0.13(+0.88%) |
Aug 03, 2023 | 15.23 | 15.35 | 15.15 | 15.22 | 282,088 | -0.06(-0.41%) |
Aug 02, 2023 | 15.22 | 15.29 | 15.18 | 15.28 | 222,271 | -0.01(-0.06%) |
Aug 01, 2023 | 15.25 | 15.34 | 15.24 | 15.29 | 239,336 | +0.04(+0.29%) |
Jul 31, 2023 | 15.19 | 15.25 | 15.18 | 15.25 | 206,594 | +0.05(+0.35%) |
Jul 28, 2023 | 15.20 | 15.20 | 15.13 | 15.19 | 220,628 | +0.07(+0.47%) |
Jul 27, 2023 | 15.16 | 15.20 | 15.09 | 15.12 | 188,476 | -0.04(-0.30%) |
Jul 26, 2023 | 15.13 | 15.16 | 15.06 | 15.16 | 267,360 | +0.07(+0.47%) |
Jul 25, 2023 | 15.02 | 15.09 | 15.02 | 15.09 | 221,834 | +0.07(+0.48%) |
Jul 24, 2023 | 14.98 | 15.15 | 14.98 | 15.02 | 289,666 | +0.04(+0.30%) |
Jul 21, 2023 | 15.03 | 15.06 | 14.98 | 14.98 | 183,801 | -0.04(-0.30%) |
Jul 20, 2023 | 15.04 | 15.04 | 14.98 | 15.02 | 154,005 | +0.00(+0.00%) |
Jul 19, 2023 | 15.02 | 15.06 | 14.99 | 15.02 | 165,576 | +0.00(+0.00%) |
Jul 18, 2023 | 15.00 | 15.10 | 14.99 | 15.02 | 164,998 | +0.00(+0.00%) |
Jul 17, 2023 | 14.98 | 15.03 | 14.97 | 15.02 | 140,728 | +0.04(+0.24%) |
Jul 14, 2023 | 14.99 | 15.07 | 14.94 | 14.99 | 165,525 | -0.06(-0.42%) |
Jul 13, 2023 | 15.07 | 15.12 | 15.03 | 15.05 | 229,919 | -0.04(-0.24%) |
Jul 12, 2023 | 15.06 | 15.14 | 14.96 | 15.08 | 286,466 | +0.04(+0.30%) |
Jul 11, 2023 | 15.08 | 15.11 | 15.02 | 15.04 | 204,809 | -0.02(-0.12%) |
Jul 10, 2023 | 15.05 | 15.11 | 15.02 | 15.06 | 320,322 | +0.01(+0.06%) |
Jul 07, 2023 | 14.98 | 15.09 | 14.97 | 15.05 | 232,710 | +0.04(+0.29%) |
Jul 06, 2023 | 14.91 | 15.03 | 14.88 | 15.01 | 209,646 | +0.04(+0.24%) |
Jul 05, 2023 | 14.88 | 15.05 | 14.87 | 14.97 | 375,612 | +0.11(+0.71%) |
Jul 03, 2023 | 14.87 | 14.91 | 14.85 | 14.86 | 125,672 | +0.04(+0.24%) |
Jun 30, 2023 | 14.85 | 14.85 | 14.75 | 14.83 | 188,307 | +0.08(+0.54%) |
Jun 29, 2023 | 14.77 | 14.83 | 14.66 | 14.75 | 254,453 | -0.02(-0.12%) |
Jun 28, 2023 | 14.80 | 14.86 | 14.70 | 14.77 | 244,732 | -0.02(-0.12%) |
Jun 27, 2023 | 14.65 | 14.79 | 14.61 | 14.78 | 331,957 | +0.21(+1.46%) |
Jun 26, 2023 | 14.55 | 14.58 | 14.49 | 14.57 | 163,875 | +0.08(+0.55%) |
Jun 23, 2023 | 14.54 | 14.54 | 14.44 | 14.49 | 197,947 | -0.02(-0.12%) |
Jun 22, 2023 | 14.50 | 14.54 | 14.47 | 14.51 | 125,898 | -0.04(-0.24%) |
Jun 21, 2023 | 14.58 | 14.58 | 14.49 | 14.54 | 124,028 | -0.04(-0.24%) |
Jun 20, 2023 | 14.58 | 14.62 | 14.50 | 14.58 | 185,370 | -0.03(-0.18%) |
Jun 16, 2023 | 14.53 | 14.61 | 14.47 | 14.61 | 148,245 | +0.15(+1.04%) |
Jun 15, 2023 | 14.45 | 14.61 | 14.45 | 14.46 | 205,285 | -0.06(-0.43%) |
Jun 14, 2023 | 14.55 | 14.70 | 14.42 | 14.52 | 190,499 | -0.06(-0.42%) |
Jun 13, 2023 | 14.74 | 14.78 | 14.56 | 14.58 | 319,291 | -0.20(-1.38%) |
Jun 12, 2023 | 14.85 | 14.85 | 14.78 | 14.78 | 213,372 | -0.02(-0.12%) |
Jun 09, 2023 | 14.85 | 14.85 | 14.78 | 14.80 | 152,915 | -0.01(-0.06%) |
Jun 08, 2023 | 14.74 | 14.85 | 14.74 | 14.81 | 158,768 | +0.04(+0.30%) |
Jun 07, 2023 | 14.76 | 14.84 | 14.72 | 14.77 | 230,631 | +0.05(+0.36%) |
Jun 06, 2023 | 14.65 | 14.74 | 14.64 | 14.71 | 214,695 | +0.10(+0.72%) |
Jun 05, 2023 | 14.58 | 14.65 | 14.53 | 14.61 | 255,106 | +0.03(+0.18%) |
Jun 02, 2023 | 14.47 | 14.64 | 14.44 | 14.58 | 244,753 | +0.24(+1.71%) |
Jun 01, 2023 | 14.25 | 14.38 | 14.19 | 14.34 | 294,871 | +0.15(+1.05%) |
May 31, 2023 | 14.25 | 14.25 | 14.10 | 14.19 | 236,397 | +0.00(+0.00%) |
May 30, 2023 | 14.23 | 14.23 | 14.06 | 14.19 | 327,346 | +0.04(+0.31%) |
May 26, 2023 | 14.20 | 14.29 | 14.13 | 14.15 | 363,499 | -0.05(-0.37%) |
May 25, 2023 | 14.20 | 14.23 | 14.07 | 14.20 | 294,047 | +0.09(+0.62%) |
May 24, 2023 | 14.13 | 14.16 | 14.04 | 14.11 | 214,314 | -0.02(-0.12%) |
May 23, 2023 | 14.30 | 14.33 | 14.13 | 14.13 | 199,182 | -0.17(-1.22%) |
May 22, 2023 | 14.36 | 14.36 | 14.26 | 14.30 | 177,240 | -0.01(-0.06%) |
May 19, 2023 | 14.29 | 14.35 | 14.26 | 14.31 | 165,163 | +0.07(+0.49%) |
May 18, 2023 | 14.26 | 14.28 | 14.16 | 14.24 | 339,430 | -0.03(-0.18%) |
May 17, 2023 | 14.35 | 14.36 | 14.22 | 14.27 | 278,719 | -0.03(-0.18%) |
May 16, 2023 | 14.53 | 14.53 | 14.29 | 14.30 | 189,547 | -0.16(-1.09%) |
May 15, 2023 | 14.48 | 14.58 | 14.44 | 14.45 | 221,525 | -0.04(-0.30%) |
May 12, 2023 | 14.54 | 14.64 | 14.42 | 14.50 | 208,650 | -0.05(-0.36%) |
May 11, 2023 | 14.69 | 14.78 | 14.51 | 14.55 | 245,221 | -0.10(-0.72%) |
May 10, 2023 | 14.83 | 14.92 | 14.62 | 14.65 | 326,881 | -0.16(-1.06%) |
May 09, 2023 | 14.86 | 14.92 | 14.83 | 14.81 | 161,941 | -0.11(-0.71%) |
May 08, 2023 | 14.95 | 14.97 | 14.88 | 14.92 | 240,909 | +0.08(+0.52%) |
May 05, 2023 | 14.83 | 14.94 | 14.77 | 14.84 | 256,953 | +0.09(+0.59%) |
May 04, 2023 | 14.70 | 14.85 | 14.68 | 14.75 | 283,040 | -0.02(-0.12%) |
May 03, 2023 | 14.90 | 14.93 | 14.74 | 14.77 | 316,089 | -0.09(-0.58%) |
May 02, 2023 | 14.87 | 14.89 | 14.75 | 14.86 | 185,480 | +0.03(+0.17%) |
May 01, 2023 | 14.87 | 14.94 | 14.80 | 14.83 | 185,244 | -0.03(-0.23%) |
Apr 28, 2023 | 14.77 | 14.94 | 14.75 | 14.87 | 143,148 | +0.03(+0.18%) |
Apr 27, 2023 | 14.72 | 14.84 | 14.69 | 14.84 | 171,187 | +0.20(+1.36%) |
Apr 26, 2023 | 14.77 | 14.84 | 14.62 | 14.64 | 330,262 | -0.05(-0.35%) |
Apr 25, 2023 | 14.72 | 14.80 | 14.66 | 14.69 | 462,840 | -0.03(-0.18%) |
Apr 24, 2023 | 14.56 | 14.75 | 14.50 | 14.72 | 292,572 | +0.20(+1.37%) |
Apr 21, 2023 | 14.46 | 14.55 | 14.46 | 14.52 | 139,209 | +0.03(+0.18%) |
Apr 20, 2023 | 14.59 | 14.62 | 14.48 | 14.49 | 169,962 | -0.13(-0.89%) |
Apr 19, 2023 | 14.55 | 14.66 | 14.48 | 14.62 | 136,689 | +0.07(+0.48%) |
Apr 18, 2023 | 14.74 | 14.74 | 14.53 | 14.55 | 206,257 | -0.14(-0.94%) |
Apr 17, 2023 | 14.74 | 14.76 | 14.64 | 14.69 | 203,142 | -0.03(-0.23%) |
Apr 14, 2023 | 14.78 | 14.82 | 14.72 | 14.73 | 138,307 | -0.10(-0.70%) |
Apr 13, 2023 | 14.86 | 14.86 | 14.74 | 14.83 | 120,496 | +0.07(+0.47%) |
Apr 12, 2023 | 14.83 | 14.89 | 14.73 | 14.76 | 200,185 | -0.05(-0.35%) |
Apr 11, 2023 | 14.65 | 14.91 | 14.65 | 14.81 | 322,051 | +0.15(+1.00%) |
Apr 10, 2023 | 14.58 | 14.69 | 14.52 | 14.67 | 339,304 | +0.09(+0.59%) |
Apr 06, 2023 | 14.48 | 14.63 | 14.47 | 14.58 | 213,830 | +0.09(+0.65%) |
Apr 05, 2023 | 14.51 | 14.52 | 14.41 | 14.49 | 250,066 | +0.01(+0.06%) |
Apr 04, 2023 | 14.49 | 14.53 | 14.37 | 14.48 | 370,835 | +0.13(+0.89%) |
Apr 03, 2023 | 14.14 | 14.35 | 14.12 | 14.35 | 332,324 | +0.30(+2.13%) |
Mar 31, 2023 | 14.10 | 14.17 | 14.05 | 14.05 | 761,127 | -0.05(-0.36%) |
Mar 30, 2023 | 14.07 | 14.16 | 14.01 | 14.10 | 228,497 | +0.09(+0.61%) |
Mar 29, 2023 | 14.10 | 14.10 | 14.01 | 14.02 | 258,875 | +0.01(+0.06%) |
Mar 28, 2023 | 14.06 | 14.21 | 13.92 | 14.01 | 464,336 | +0.03(+0.24%) |
Mar 27, 2023 | 13.94 | 14.05 | 13.94 | 13.98 | 160,526 | +0.06(+0.43%) |
Mar 24, 2023 | 14.01 | 14.05 | 13.92 | 13.92 | 154,844 | -0.03(-0.25%) |
Mar 23, 2023 | 13.98 | 14.15 | 13.92 | 13.95 | 296,245 | -0.06(-0.43%) |
Mar 22, 2023 | 14.12 | 14.21 | 14.00 | 14.01 | 213,276 | -0.08(-0.55%) |
Mar 21, 2023 | 14.11 | 14.18 | 13.98 | 14.09 | 261,816 | +0.11(+0.79%) |
Mar 20, 2023 | 14.18 | 14.28 | 13.91 | 13.98 | 387,212 | -0.25(-1.74%) |
Mar 17, 2023 | 14.44 | 14.58 | 14.18 | 14.22 | 165,771 | -0.22(-1.54%) |
Mar 16, 2023 | 14.35 | 14.54 | 14.27 | 14.44 | 232,826 | +0.06(+0.42%) |
Mar 15, 2023 | 14.44 | 14.50 | 14.30 | 14.39 | 368,132 | -0.25(-1.69%) |
Mar 14, 2023 | 14.64 | 14.76 | 14.55 | 14.63 | 274,047 | +0.20(+1.42%) |
Mar 13, 2023 | 14.43 | 14.72 | 14.41 | 14.43 | 445,576 | -0.23(-1.56%) |
Mar 10, 2023 | 15.09 | 15.09 | 14.62 | 14.66 | 485,871 | -0.37(-2.47%) |
Mar 09, 2023 | 15.22 | 15.24 | 15.03 | 15.03 | 219,652 | -0.13(-0.89%) |
Mar 08, 2023 | 15.15 | 15.24 | 15.14 | 15.16 | 150,796 | +0.02(+0.11%) |
Mar 07, 2023 | 15.27 | 15.33 | 15.14 | 15.15 | 293,398 | -0.05(-0.33%) |
Mar 06, 2023 | 15.28 | 15.39 | 15.20 | 15.20 | 272,446 | -0.08(-0.55%) |
Mar 03, 2023 | 15.19 | 15.31 | 15.15 | 15.28 | 278,787 | +0.19(+1.23%) |
Mar 02, 2023 | 14.99 | 15.15 | 14.90 | 15.10 | 308,815 | +0.05(+0.34%) |
Mar 01, 2023 | 15.00 | 15.07 | 14.93 | 15.04 | 220,730 | +0.03(+0.22%) |
Feb 28, 2023 | 14.99 | 15.10 | 14.97 | 15.01 | 347,892 | -0.02(-0.11%) |
Feb 27, 2023 | 15.06 | 15.10 | 14.97 | 15.03 | 209,751 | +0.07(+0.45%) |
Feb 24, 2023 | 14.81 | 14.99 | 14.81 | 14.96 | 215,244 | -0.02(-0.11%) |
Feb 23, 2023 | 14.84 | 15.01 | 14.79 | 14.98 | 303,382 | +0.24(+1.60%) |
Feb 22, 2023 | 14.65 | 14.77 | 14.65 | 14.74 | 238,145 | +0.12(+0.81%) |
Feb 21, 2023 | 14.85 | 14.88 | 14.62 | 14.62 | 299,850 | -0.30(-1.98%) |
Feb 17, 2023 | 14.83 | 14.94 | 14.79 | 14.92 | 205,396 | +0.07(+0.45%) |
Feb 16, 2023 | 14.85 | 15.03 | 14.84 | 14.85 | 208,188 | -0.08(-0.51%) |
Feb 15, 2023 | 14.94 | 14.98 | 14.83 | 14.93 | 151,901 | -0.03(-0.17%) |
Feb 14, 2023 | 14.90 | 14.98 | 14.88 | 14.95 | 201,407 | +0.03(+0.17%) |
Feb 13, 2023 | 14.90 | 15.04 | 14.90 | 14.93 | 262,610 | +0.11(+0.74%) |
Feb 10, 2023 | 14.77 | 14.85 | 14.73 | 14.82 | 162,795 | -0.05(-0.34%) |
Feb 09, 2023 | 15.01 | 15.03 | 14.87 | 14.87 | 157,092 | -0.06(-0.40%) |
Feb 08, 2023 | 15.09 | 15.13 | 14.92 | 14.93 | 227,928 | -0.25(-1.67%) |
Feb 07, 2023 | 14.96 | 15.19 | 14.94 | 15.18 | 420,075 | +0.17(+1.12%) |
Feb 06, 2023 | 15.03 | 15.07 | 14.90 | 15.01 | 356,068 | -0.02(-0.11%) |
Feb 03, 2023 | 14.93 | 15.13 | 14.90 | 15.03 | 403,532 | +0.03(+0.22%) |
Feb 02, 2023 | 14.88 | 15.03 | 14.86 | 15.00 | 299,932 | +0.25(+1.70%) |
Feb 01, 2023 | 14.69 | 14.79 | 14.66 | 14.74 | 313,889 | +0.11(+0.74%) |
Jan 31, 2023 | 14.64 | 14.68 | 14.59 | 14.64 | 303,699 | +0.09(+0.63%) |
Jan 30, 2023 | 14.53 | 14.61 | 14.50 | 14.54 | 177,917 | -0.06(-0.40%) |
Jan 27, 2023 | 14.54 | 14.64 | 14.53 | 14.60 | 259,019 | +0.08(+0.58%) |
Jan 26, 2023 | 14.52 | 14.60 | 14.48 | 14.52 | 262,475 | +0.06(+0.40%) |
Jan 25, 2023 | 14.44 | 14.48 | 14.34 | 14.46 | 210,384 | -0.01(-0.09%) |
Jan 24, 2023 | 11.56 | 14.55 | 11.56 | 14.47 | 182,843 | +0.03(+0.20%) |
Jan 23, 2023 | 14.42 | 14.48 | 14.41 | 14.44 | 208,291 | +0.01(+0.06%) |
Jan 20, 2023 | 14.32 | 14.48 | 14.28 | 14.44 | 1,013,157 | +0.14(+0.99%) |
Jan 19, 2023 | 14.24 | 14.33 | 14.15 | 14.29 | 262,315 | +0.02(+0.12%) |
Jan 18, 2023 | 14.33 | 14.36 | 14.28 | 14.28 | 307,280 | +0.06(+0.41%) |
Jan 17, 2023 | 14.32 | 14.34 | 14.18 | 14.22 | 315,075 | -0.06(-0.41%) |
Jan 13, 2023 | 14.34 | 14.39 | 14.22 | 14.28 | 360,729 | -0.17(-1.16%) |
Jan 12, 2023 | 14.47 | 14.49 | 14.34 | 14.44 | 228,632 | -0.03(-0.17%) |
Jan 11, 2023 | 14.47 | 14.50 | 14.39 | 14.47 | 209,460 | +0.08(+0.58%) |
Jan 10, 2023 | 14.24 | 14.39 | 14.18 | 14.39 | 286,180 | +0.14(+0.99%) |
Jan 09, 2023 | 14.03 | 14.34 | 14.02 | 14.24 | 521,137 | +0.31(+2.25%) |
Jan 06, 2023 | 13.81 | 13.93 | 13.74 | 13.93 | 277,122 | +0.21(+1.50%) |
Jan 05, 2023 | 13.63 | 13.75 | 13.59 | 13.72 | 219,982 | +0.04(+0.30%) |
Jan 04, 2023 | 13.75 | 13.82 | 13.64 | 13.68 | 269,338 | +0.05(+0.36%) |