Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 10.13 | 10.53 | 10.04 | 10.37 | 1,361,349 | +0.42(+4.22%) |
Sep 28, 2023 | 10.00 | 10.26 | 9.790 | 9.950 | 1,687,543 | -0.05(-0.50%) |
Sep 27, 2023 | 10.03 | 10.15 | 9.700 | 10.00 | 1,161,554 | +0.03(+0.30%) |
Sep 26, 2023 | 9.970 | 10.21 | 9.945 | 9.970 | 1,220,159 | -0.13(-1.29%) |
Sep 25, 2023 | 10.06 | 10.16 | 9.995 | 10.10 | 1,004,828 | -0.06(-0.59%) |
Sep 22, 2023 | 10.57 | 10.64 | 10.13 | 10.16 | 992,352 | -0.43(-4.06%) |
Sep 21, 2023 | 10.58 | 10.86 | 10.58 | 10.59 | 1,240,591 | -0.08(-0.75%) |
Sep 20, 2023 | 10.52 | 11.02 | 10.45 | 10.67 | 1,747,236 | +0.95(+9.77%) |
Sep 19, 2023 | 9.430 | 9.900 | 9.410 | 9.720 | 1,290,413 | +0.09(+0.93%) |
Sep 18, 2023 | 10.01 | 10.11 | 9.620 | 9.630 | 884,498 | -0.36(-3.60%) |
Sep 15, 2023 | 10.21 | 10.28 | 9.800 | 9.990 | 2,720,134 | -0.26(-2.54%) |
Sep 14, 2023 | 10.36 | 10.48 | 10.19 | 10.25 | 1,487,386 | -0.18(-1.73%) |
Sep 13, 2023 | 9.910 | 10.77 | 9.800 | 10.43 | 2,090,042 | +0.65(+6.65%) |
Sep 12, 2023 | 9.930 | 9.930 | 9.540 | 9.780 | 1,324,006 | -0.15(-1.51%) |
Sep 11, 2023 | 9.670 | 9.955 | 9.665 | 9.930 | 1,071,860 | +0.34(+3.55%) |
Sep 08, 2023 | 9.680 | 9.700 | 9.360 | 9.590 | 947,072 | -0.10(-1.03%) |
Sep 07, 2023 | 9.660 | 9.820 | 9.541 | 9.690 | 857,153 | +0.00(+0.00%) |
Sep 06, 2023 | 9.880 | 9.920 | 9.570 | 9.690 | 808,669 | -0.19(-1.92%) |
Sep 05, 2023 | 10.42 | 10.42 | 9.865 | 9.880 | 1,046,994 | -0.55(-5.27%) |
Sep 01, 2023 | 10.62 | 10.89 | 10.43 | 10.43 | 831,076 | -0.16(-1.51%) |
Aug 31, 2023 | 10.97 | 11.04 | 10.57 | 10.59 | 1,092,622 | -0.34(-3.11%) |
Aug 30, 2023 | 11.01 | 11.19 | 10.91 | 10.93 | 1,130,257 | -0.12(-1.09%) |
Aug 29, 2023 | 11.22 | 11.35 | 10.98 | 11.05 | 1,042,884 | -0.05(-0.45%) |
Aug 28, 2023 | 11.79 | 12.00 | 11.00 | 11.10 | 1,197,229 | -0.76(-6.41%) |
Aug 25, 2023 | 12.06 | 12.12 | 11.57 | 11.86 | 1,218,430 | -0.16(-1.33%) |
Aug 24, 2023 | 11.10 | 12.76 | 11.00 | 12.02 | 1,454,106 | -0.14(-1.15%) |
Aug 23, 2023 | 12.00 | 12.18 | 11.81 | 12.16 | 1,064,415 | +0.23(+1.93%) |
Aug 22, 2023 | 12.17 | 12.23 | 11.81 | 11.93 | 783,152 | -0.24(-1.97%) |
Aug 21, 2023 | 12.33 | 12.33 | 12.08 | 12.17 | 640,099 | -0.16(-1.30%) |
Aug 18, 2023 | 11.95 | 12.36 | 11.92 | 12.33 | 665,639 | +0.28(+2.32%) |
Aug 17, 2023 | 11.85 | 12.07 | 11.82 | 12.05 | 538,146 | +0.22(+1.86%) |
Aug 16, 2023 | 11.88 | 11.96 | 11.74 | 11.83 | 521,083 | -0.05(-0.42%) |
Aug 15, 2023 | 12.00 | 12.00 | 11.80 | 11.88 | 487,608 | -0.15(-1.25%) |
Aug 14, 2023 | 12.17 | 12.21 | 11.94 | 12.03 | 864,330 | -0.17(-1.39%) |
Aug 11, 2023 | 11.60 | 12.20 | 11.53 | 12.20 | 799,386 | +0.53(+4.54%) |
Aug 10, 2023 | 11.52 | 11.79 | 11.52 | 11.67 | 843,960 | +0.17(+1.48%) |
Aug 09, 2023 | 11.26 | 11.64 | 11.16 | 11.50 | 892,471 | +0.30(+2.68%) |
Aug 08, 2023 | 11.49 | 11.49 | 10.98 | 11.20 | 890,788 | -0.41(-3.53%) |
Aug 07, 2023 | 11.89 | 11.89 | 11.56 | 11.61 | 574,886 | -0.26(-2.19%) |
Aug 04, 2023 | 11.86 | 12.12 | 11.82 | 11.87 | 525,080 | +0.08(+0.68%) |
Aug 03, 2023 | 11.57 | 11.82 | 11.28 | 11.79 | 929,903 | +0.20(+1.73%) |
Aug 02, 2023 | 11.85 | 11.90 | 11.50 | 11.59 | 1,079,711 | -0.39(-3.26%) |
Aug 01, 2023 | 12.67 | 12.73 | 11.97 | 11.98 | 843,337 | -0.69(-5.45%) |
Jul 31, 2023 | 12.79 | 12.91 | 12.47 | 12.67 | 808,248 | -0.08(-0.63%) |
Jul 28, 2023 | 12.89 | 12.99 | 12.64 | 12.75 | 880,985 | +0.00(+0.00%) |
Jul 27, 2023 | 13.15 | 13.23 | 12.67 | 12.75 | 907,964 | -0.35(-2.67%) |
Jul 26, 2023 | 12.93 | 13.23 | 12.92 | 13.10 | 659,478 | +0.20(+1.55%) |
Jul 25, 2023 | 12.99 | 13.10 | 12.88 | 12.90 | 695,759 | -0.09(-0.69%) |
Jul 24, 2023 | 12.86 | 13.06 | 12.81 | 12.99 | 752,223 | +0.14(+1.09%) |
Jul 21, 2023 | 12.87 | 12.99 | 12.69 | 12.85 | 670,545 | +0.03(+0.23%) |
Jul 20, 2023 | 13.00 | 13.00 | 12.51 | 12.82 | 1,068,318 | -0.30(-2.29%) |
Jul 19, 2023 | 13.00 | 13.19 | 12.95 | 13.12 | 739,505 | +0.28(+2.18%) |
Jul 18, 2023 | 12.74 | 13.18 | 12.74 | 12.84 | 648,642 | +0.13(+1.02%) |
Jul 17, 2023 | 12.80 | 12.86 | 12.58 | 12.71 | 747,557 | -0.10(-0.78%) |
Jul 14, 2023 | 13.16 | 13.18 | 12.75 | 12.81 | 752,461 | -0.37(-2.81%) |
Jul 13, 2023 | 13.06 | 13.23 | 12.97 | 13.18 | 570,093 | +0.14(+1.07%) |
Jul 12, 2023 | 13.16 | 13.19 | 12.79 | 13.04 | 686,872 | +0.05(+0.38%) |
Jul 11, 2023 | 12.85 | 13.02 | 12.74 | 12.99 | 787,814 | +0.20(+1.56%) |
Jul 10, 2023 | 12.88 | 13.08 | 12.75 | 12.79 | 639,017 | -0.09(-0.70%) |
Jul 07, 2023 | 12.88 | 13.05 | 12.82 | 12.88 | 605,239 | +0.03(+0.23%) |
Jul 06, 2023 | 12.56 | 12.86 | 12.49 | 12.85 | 910,423 | +0.11(+0.86%) |
Jul 05, 2023 | 12.95 | 12.95 | 12.59 | 12.74 | 821,009 | -0.26(-2.00%) |
Jul 03, 2023 | 12.54 | 13.04 | 12.53 | 13.00 | 442,098 | +0.49(+3.92%) |
Jun 30, 2023 | 12.72 | 12.75 | 12.50 | 12.51 | 731,906 | -0.12(-0.95%) |
Jun 29, 2023 | 12.49 | 12.67 | 12.46 | 12.63 | 851,753 | +0.08(+0.64%) |
Jun 28, 2023 | 12.30 | 12.56 | 12.04 | 12.55 | 1,106,366 | +0.14(+1.13%) |
Jun 27, 2023 | 12.53 | 12.70 | 12.36 | 12.41 | 1,118,255 | -0.09(-0.72%) |
Jun 26, 2023 | 12.58 | 12.71 | 12.45 | 12.50 | 1,184,262 | -0.08(-0.64%) |
Jun 23, 2023 | 12.01 | 12.86 | 11.99 | 12.58 | 2,682,151 | +0.64(+5.36%) |
Jun 22, 2023 | 12.27 | 12.29 | 11.91 | 11.94 | 1,534,785 | -0.31(-2.53%) |
Jun 21, 2023 | 12.01 | 12.36 | 11.89 | 12.25 | 2,328,459 | +0.17(+1.41%) |
Jun 20, 2023 | 12.29 | 12.38 | 12.00 | 12.08 | 1,500,040 | -0.21(-1.71%) |
Jun 16, 2023 | 12.57 | 12.58 | 12.08 | 12.29 | 2,490,202 | -0.16(-1.29%) |
Jun 15, 2023 | 12.09 | 12.45 | 11.97 | 12.45 | 1,158,975 | -5.16(-29.30%) |
May 08, 2023 | 17.53 | 17.64 | 17.31 | 17.61 | 576,453 | +0.00(+0.00%) |
May 05, 2023 | 17.16 | 17.73 | 17.16 | 17.61 | 613,519 | +0.66(+3.89%) |
May 04, 2023 | 17.30 | 17.30 | 16.89 | 16.95 | 593,146 | -0.39(-2.25%) |
May 03, 2023 | 17.57 | 17.82 | 17.31 | 17.34 | 575,494 | -0.11(-0.63%) |
May 02, 2023 | 17.83 | 17.83 | 17.08 | 17.45 | 744,540 | -0.52(-2.89%) |
May 01, 2023 | 17.86 | 18.25 | 17.82 | 17.97 | 458,711 | +0.04(+0.22%) |
Apr 28, 2023 | 17.67 | 18.09 | 17.54 | 17.93 | 558,051 | +0.30(+1.70%) |
Apr 27, 2023 | 17.33 | 17.65 | 17.22 | 17.63 | 349,033 | +0.39(+2.26%) |
Apr 26, 2023 | 17.16 | 17.33 | 17.06 | 17.24 | 496,032 | -0.01(-0.06%) |
Apr 25, 2023 | 17.21 | 17.56 | 17.20 | 17.25 | 397,227 | -0.15(-0.86%) |
Apr 24, 2023 | 17.68 | 17.80 | 17.34 | 17.40 | 375,124 | -0.31(-1.75%) |
Apr 21, 2023 | 17.64 | 17.74 | 17.37 | 17.71 | 419,307 | +0.18(+1.03%) |
Apr 20, 2023 | 17.57 | 17.64 | 17.36 | 17.53 | 422,683 | -0.15(-0.88%) |
Apr 19, 2023 | 17.40 | 17.71 | 17.35 | 17.68 | 462,615 | +0.24(+1.40%) |
Apr 18, 2023 | 17.65 | 17.71 | 17.22 | 17.44 | 523,869 | -0.17(-0.97%) |
Apr 17, 2023 | 17.98 | 18.05 | 17.59 | 17.61 | 550,008 | -0.41(-2.28%) |
Apr 14, 2023 | 18.29 | 18.32 | 17.80 | 18.02 | 1,098,628 | -0.19(-1.04%) |
Apr 13, 2023 | 17.98 | 18.23 | 17.91 | 18.21 | 561,598 | +0.34(+1.90%) |
Apr 12, 2023 | 18.00 | 18.00 | 17.75 | 17.87 | 807,893 | +0.01(+0.06%) |
Apr 11, 2023 | 17.34 | 17.95 | 17.34 | 17.86 | 708,172 | +0.60(+3.48%) |
Apr 10, 2023 | 17.03 | 17.32 | 16.83 | 17.26 | 536,659 | +0.21(+1.23%) |
Apr 06, 2023 | 17.08 | 17.26 | 16.95 | 17.05 | 513,459 | +0.09(+0.53%) |
Apr 05, 2023 | 17.43 | 17.43 | 16.93 | 16.96 | 886,740 | -0.56(-3.20%) |
Apr 04, 2023 | 17.15 | 17.53 | 17.06 | 17.52 | 926,585 | +0.37(+2.16%) |
Apr 03, 2023 | 17.15 | 17.25 | 16.93 | 17.15 | 732,638 | +0.00(+0.00%) |
Mar 31, 2023 | 16.75 | 17.26 | 16.73 | 17.15 | 824,602 | +0.54(+3.25%) |
Mar 30, 2023 | 16.54 | 16.86 | 16.52 | 16.61 | 991,444 | +0.26(+1.59%) |
Mar 29, 2023 | 16.45 | 16.45 | 16.14 | 16.35 | 2,138,175 | +0.10(+0.62%) |
Mar 28, 2023 | 16.62 | 16.85 | 16.16 | 16.25 | 1,929,126 | -0.40(-2.40%) |
Mar 27, 2023 | 16.66 | 16.83 | 16.57 | 16.65 | 388,805 | +0.13(+0.79%) |
Mar 24, 2023 | 16.03 | 16.52 | 15.99 | 16.52 | 571,572 | +0.45(+2.80%) |
Mar 23, 2023 | 16.24 | 16.37 | 15.99 | 16.07 | 468,296 | -0.08(-0.50%) |
Mar 22, 2023 | 16.43 | 16.70 | 16.15 | 16.15 | 609,231 | -0.31(-1.88%) |
Mar 21, 2023 | 17.01 | 17.23 | 16.38 | 16.46 | 1,111,510 | -0.34(-2.02%) |
Mar 20, 2023 | 16.88 | 17.19 | 16.62 | 16.80 | 592,640 | +0.05(+0.30%) |
Mar 17, 2023 | 17.01 | 17.04 | 16.74 | 16.75 | 1,731,806 | -0.38(-2.22%) |
Mar 16, 2023 | 17.02 | 17.33 | 16.72 | 17.13 | 734,424 | -0.06(-0.35%) |
Mar 15, 2023 | 16.60 | 17.21 | 16.52 | 17.19 | 777,135 | +0.22(+1.30%) |
Mar 14, 2023 | 17.32 | 17.68 | 16.73 | 16.97 | 922,522 | +0.10(+0.59%) |
Mar 13, 2023 | 16.55 | 17.05 | 16.36 | 16.87 | 718,792 | +0.11(+0.66%) |
Mar 10, 2023 | 16.91 | 16.96 | 16.55 | 16.76 | 762,607 | -0.24(-1.41%) |
Mar 09, 2023 | 17.08 | 17.38 | 16.93 | 17.00 | 903,264 | -0.10(-0.58%) |
Mar 08, 2023 | 16.47 | 17.19 | 16.41 | 17.10 | 695,342 | +0.10(+0.59%) |
Mar 07, 2023 | 17.44 | 17.52 | 16.94 | 17.00 | 822,283 | -0.48(-2.75%) |
Mar 06, 2023 | 18.07 | 18.12 | 17.27 | 17.48 | 903,570 | -0.63(-3.48%) |
Mar 03, 2023 | 18.18 | 18.21 | 17.90 | 18.11 | 604,055 | +0.08(+0.44%) |
Mar 02, 2023 | 17.83 | 18.05 | 17.71 | 18.03 | 501,884 | +0.07(+0.39%) |
Mar 01, 2023 | 17.78 | 17.96 | 17.53 | 17.96 | 668,986 | +0.13(+0.73%) |
Feb 28, 2023 | 17.76 | 18.08 | 17.65 | 17.83 | 676,964 | +0.00(+0.00%) |
Feb 27, 2023 | 18.21 | 18.27 | 17.73 | 17.83 | 639,134 | -0.14(-0.78%) |
Feb 24, 2023 | 18.18 | 18.28 | 17.91 | 17.97 | 732,532 | -0.51(-2.76%) |
Feb 23, 2023 | 18.38 | 18.90 | 18.15 | 18.48 | 624,023 | -0.09(-0.48%) |
Feb 22, 2023 | 18.37 | 18.88 | 18.37 | 18.57 | 747,605 | +0.22(+1.20%) |
Feb 21, 2023 | 18.78 | 18.89 | 17.88 | 18.35 | 1,131,110 | -0.77(-4.03%) |
Feb 17, 2023 | 18.55 | 19.16 | 18.35 | 19.12 | 912,611 | +0.70(+3.80%) |
Feb 16, 2023 | 18.47 | 18.68 | 18.24 | 18.42 | 523,642 | -0.42(-2.23%) |
Feb 15, 2023 | 18.40 | 19.00 | 18.25 | 18.84 | 677,453 | +0.27(+1.45%) |
Feb 14, 2023 | 18.88 | 19.13 | 18.43 | 18.57 | 743,681 | -0.40(-2.11%) |
Feb 13, 2023 | 18.46 | 19.07 | 18.21 | 18.97 | 751,107 | +0.54(+2.93%) |
Feb 10, 2023 | 18.54 | 18.65 | 18.16 | 18.43 | 1,089,314 | -0.34(-1.79%) |
Feb 09, 2023 | 19.41 | 19.41 | 18.59 | 18.77 | 953,292 | -0.25(-1.34%) |
Feb 08, 2023 | 19.44 | 20.28 | 18.95 | 19.02 | 2,084,387 | -2.18(-10.28%) |
Feb 07, 2023 | 20.82 | 21.34 | 20.06 | 21.20 | 1,260,503 | +0.06(+0.28%) |
Feb 06, 2023 | 21.35 | 21.57 | 20.93 | 21.14 | 1,466,708 | -0.44(-2.04%) |
Feb 03, 2023 | 21.84 | 21.93 | 21.21 | 21.58 | 1,208,052 | -0.44(-2.00%) |
Feb 02, 2023 | 21.32 | 22.14 | 21.25 | 22.02 | 1,713,615 | +0.85(+4.02%) |
Feb 01, 2023 | 20.52 | 21.46 | 20.43 | 21.17 | 921,929 | +0.65(+3.17%) |
Jan 31, 2023 | 20.03 | 20.54 | 19.78 | 20.52 | 1,050,513 | +0.58(+2.91%) |
Jan 30, 2023 | 19.56 | 20.20 | 19.38 | 19.94 | 1,251,988 | +0.12(+0.61%) |
Jan 27, 2023 | 19.10 | 20.13 | 19.02 | 19.82 | 1,041,875 | +0.77(+4.04%) |
Jan 26, 2023 | 19.26 | 19.31 | 18.80 | 19.05 | 592,001 | -0.16(-0.83%) |
Jan 25, 2023 | 18.47 | 19.28 | 18.32 | 19.21 | 851,542 | +0.59(+3.17%) |
Jan 24, 2023 | 19.44 | 19.50 | 18.55 | 18.62 | 557,149 | -0.87(-4.46%) |
Jan 23, 2023 | 19.10 | 19.58 | 19.03 | 19.49 | 651,217 | +0.63(+3.34%) |
Jan 20, 2023 | 18.42 | 18.86 | 18.17 | 18.86 | 788,025 | +0.61(+3.34%) |
Jan 19, 2023 | 18.10 | 18.44 | 17.91 | 18.25 | 875,449 | -0.04(-0.22%) |
Jan 18, 2023 | 19.09 | 19.38 | 18.08 | 18.29 | 900,750 | -0.78(-4.09%) |
Jan 17, 2023 | 19.04 | 19.44 | 19.01 | 19.07 | 600,596 | +0.04(+0.21%) |
Jan 13, 2023 | 19.00 | 19.46 | 18.91 | 19.03 | 934,633 | -0.08(-0.42%) |
Jan 12, 2023 | 19.49 | 19.52 | 18.94 | 19.11 | 929,775 | -0.17(-0.88%) |
Jan 11, 2023 | 18.80 | 19.29 | 18.64 | 19.28 | 821,859 | +0.76(+4.10%) |
Jan 10, 2023 | 17.99 | 18.68 | 17.99 | 18.52 | 660,948 | +0.47(+2.60%) |
Jan 09, 2023 | 17.98 | 18.52 | 17.77 | 18.05 | 1,115,457 | +0.20(+1.12%) |
Jan 06, 2023 | 17.39 | 18.07 | 17.17 | 17.85 | 689,461 | +0.64(+3.72%) |
Jan 05, 2023 | 17.21 | 17.36 | 16.70 | 17.21 | 706,210 | -0.03(-0.17%) |
Jan 04, 2023 | 16.32 | 17.27 | 16.27 | 17.24 | 797,495 | +1.11(+6.88%) |
Jan 03, 2023 | 16.30 | 16.48 | 15.98 | 16.13 | 856,250 | -0.05(-0.31%) |
Dec 30, 2022 | 16.12 | 16.20 | 15.94 | 16.18 | 562,707 | -0.09(-0.55%) |
Dec 29, 2022 | 15.96 | 16.33 | 15.71 | 16.27 | 592,744 | +0.43(+2.71%) |
Dec 28, 2022 | 16.04 | 16.25 | 15.75 | 15.84 | 672,116 | -0.13(-0.81%) |
Dec 27, 2022 | 15.80 | 16.12 | 15.55 | 15.97 | 562,725 | +0.12(+0.76%) |
Dec 23, 2022 | 15.62 | 15.87 | 15.46 | 15.85 | 558,899 | +0.13(+0.83%) |
Dec 22, 2022 | 15.54 | 15.72 | 15.32 | 15.72 | 721,704 | -0.01(-0.06%) |
Dec 21, 2022 | 15.50 | 15.93 | 15.47 | 15.73 | 708,118 | +0.36(+2.34%) |
Dec 20, 2022 | 15.74 | 15.79 | 15.20 | 15.37 | 866,451 | -0.57(-3.58%) |
Dec 19, 2022 | 16.02 | 16.22 | 15.83 | 15.94 | 828,572 | -0.08(-0.50%) |
Dec 16, 2022 | 16.06 | 16.30 | 15.87 | 16.02 | 3,580,594 | -0.20(-1.23%) |
Dec 15, 2022 | 17.23 | 17.27 | 16.12 | 16.22 | 1,439,394 | -1.26(-7.21%) |
Dec 14, 2022 | 17.63 | 18.02 | 17.30 | 17.48 | 743,344 | -0.20(-1.13%) |
Dec 13, 2022 | 18.13 | 18.52 | 17.53 | 17.68 | 943,887 | +0.08(+0.45%) |
Dec 12, 2022 | 17.53 | 17.73 | 17.42 | 17.60 | 652,992 | +0.09(+0.51%) |
Dec 09, 2022 | 17.35 | 17.70 | 17.30 | 17.51 | 510,406 | +0.04(+0.23%) |
Dec 08, 2022 | 17.75 | 18.09 | 17.36 | 17.47 | 646,063 | -0.33(-1.85%) |
Dec 07, 2022 | 18.02 | 18.20 | 17.56 | 17.80 | 729,279 | -0.13(-0.73%) |
Dec 06, 2022 | 18.16 | 18.27 | 17.87 | 17.93 | 566,453 | -0.28(-1.54%) |
Dec 05, 2022 | 18.85 | 18.86 | 18.11 | 18.21 | 591,165 | -0.71(-3.75%) |
Dec 02, 2022 | 18.40 | 18.94 | 18.21 | 18.92 | 723,475 | +0.18(+0.96%) |
Dec 01, 2022 | 18.84 | 19.11 | 18.57 | 18.74 | 955,753 | +0.00(+0.00%) |
Nov 30, 2022 | 18.62 | 18.91 | 18.14 | 18.74 | 1,204,137 | +0.06(+0.32%) |
Nov 29, 2022 | 18.36 | 18.72 | 18.28 | 18.68 | 1,264,879 | +0.33(+1.80%) |
Nov 28, 2022 | 20.00 | 20.21 | 17.96 | 18.35 | 2,594,544 | -2.29(-11.09%) |
Nov 25, 2022 | 20.50 | 20.65 | 20.36 | 20.64 | 392,291 | +0.27(+1.33%) |
Nov 23, 2022 | 19.67 | 20.37 | 19.58 | 20.37 | 594,306 | +0.61(+3.09%) |
Nov 22, 2022 | 20.46 | 20.47 | 19.57 | 19.76 | 729,470 | -0.52(-2.56%) |
Nov 21, 2022 | 20.29 | 20.77 | 20.07 | 20.28 | 794,465 | -0.07(-0.34%) |
Nov 18, 2022 | 20.75 | 20.75 | 20.11 | 20.35 | 618,402 | -0.02(-0.10%) |
Nov 17, 2022 | 20.11 | 20.37 | 19.78 | 20.37 | 988,747 | -0.07(-0.34%) |
Nov 16, 2022 | 20.65 | 20.71 | 20.38 | 20.44 | 553,252 | -0.33(-1.59%) |
Nov 15, 2022 | 20.80 | 20.95 | 20.42 | 20.77 | 987,337 | +0.35(+1.71%) |
Nov 14, 2022 | 20.95 | 21.03 | 20.29 | 20.42 | 792,412 | -0.59(-2.81%) |
Nov 11, 2022 | 20.19 | 21.16 | 20.14 | 21.01 | 1,289,134 | +0.77(+3.80%) |
Nov 10, 2022 | 20.05 | 20.42 | 19.66 | 20.24 | 1,127,826 | +0.98(+5.09%) |
Nov 09, 2022 | 19.43 | 19.70 | 19.02 | 19.26 | 1,485,577 | -0.39(-1.98%) |
Nov 08, 2022 | 19.39 | 21.68 | 19.07 | 19.65 | 2,435,208 | +0.65(+3.42%) |
Nov 07, 2022 | 18.97 | 19.12 | 18.40 | 19.00 | 1,100,602 | +0.11(+0.58%) |
Nov 04, 2022 | 18.43 | 18.91 | 18.21 | 18.89 | 1,049,376 | +0.68(+3.73%) |
Nov 03, 2022 | 18.44 | 18.56 | 17.98 | 18.21 | 835,193 | -0.40(-2.15%) |
Nov 02, 2022 | 19.12 | 19.40 | 18.50 | 18.61 | 1,229,647 | -0.54(-2.82%) |
Nov 01, 2022 | 18.91 | 19.19 | 18.76 | 19.15 | 1,126,325 | +0.44(+2.35%) |
Oct 31, 2022 | 18.86 | 18.95 | 18.61 | 18.71 | 1,779,523 | -0.15(-0.80%) |
Oct 28, 2022 | 18.40 | 18.96 | 18.30 | 18.86 | 832,953 | +0.59(+3.23%) |
Oct 27, 2022 | 18.26 | 18.80 | 18.17 | 18.27 | 914,218 | +0.06(+0.33%) |
Oct 26, 2022 | 18.01 | 18.74 | 17.93 | 18.21 | 1,336,991 | +0.39(+2.19%) |
Oct 25, 2022 | 16.34 | 17.85 | 16.27 | 17.82 | 1,558,059 | +1.52(+9.33%) |
Oct 24, 2022 | 16.06 | 16.41 | 15.95 | 16.30 | 1,121,229 | +0.42(+2.64%) |
Oct 21, 2022 | 15.59 | 15.93 | 15.36 | 15.88 | 1,324,687 | -0.09(-0.56%) |
Oct 20, 2022 | 16.35 | 16.56 | 15.95 | 15.97 | 816,683 | -0.39(-2.38%) |
Oct 19, 2022 | 16.69 | 16.93 | 16.11 | 16.36 | 798,302 | -0.44(-2.62%) |
Oct 18, 2022 | 16.91 | 17.20 | 16.65 | 16.80 | 908,815 | +0.13(+0.78%) |
Oct 17, 2022 | 16.59 | 16.84 | 16.41 | 16.67 | 862,664 | +0.38(+2.33%) |
Oct 14, 2022 | 16.33 | 16.66 | 16.26 | 16.29 | 928,672 | +0.09(+0.56%) |
Oct 13, 2022 | 15.51 | 16.25 | 15.23 | 16.20 | 1,109,291 | +0.45(+2.86%) |
Oct 12, 2022 | 16.08 | 16.08 | 15.61 | 15.75 | 1,288,257 | -0.41(-2.54%) |
Oct 11, 2022 | 15.92 | 16.74 | 15.82 | 16.16 | 1,345,674 | -0.23(-1.40%) |
Oct 10, 2022 | 16.31 | 16.45 | 15.99 | 16.39 | 937,085 | +0.22(+1.36%) |
Oct 07, 2022 | 16.34 | 16.40 | 15.95 | 16.17 | 1,416,166 | -0.29(-1.76%) |
Oct 06, 2022 | 16.98 | 17.17 | 16.10 | 16.46 | 1,377,010 | -0.52(-3.06%) |
Oct 05, 2022 | 17.29 | 17.39 | 16.74 | 16.98 | 1,342,407 | -0.61(-3.47%) |
Oct 04, 2022 | 17.28 | 17.73 | 17.26 | 17.59 | 1,363,404 | +0.48(+2.81%) |