Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.20 | 14.55 | 13.97 | 14.09 | 32,800 | -0.15(-1.05%) |
Sep 28, 2023 | 14.53 | 15.15 | 14.24 | 14.24 | 12,958 | -0.22(-1.52%) |
Sep 27, 2023 | 14.26 | 14.75 | 13.90 | 14.46 | 22,107 | +0.22(+1.54%) |
Sep 26, 2023 | 14.60 | 14.96 | 14.00 | 14.24 | 20,564 | -0.44(-3.00%) |
Sep 25, 2023 | 15.64 | 14.78 | 14.56 | 14.68 | 9,423 | -0.98(-6.26%) |
Sep 22, 2023 | 15.80 | 16.04 | 15.36 | 15.66 | 8,565 | -0.07(-0.45%) |
Sep 21, 2023 | 15.87 | 16.09 | 15.49 | 15.73 | 12,248 | -0.16(-1.01%) |
Sep 20, 2023 | 16.33 | 16.33 | 15.68 | 15.89 | 13,972 | -0.28(-1.73%) |
Sep 19, 2023 | 16.41 | 16.58 | 16.00 | 16.17 | 11,510 | -0.10(-0.61%) |
Sep 18, 2023 | 17.79 | 17.79 | 15.64 | 16.27 | 19,692 | -1.44(-8.13%) |
Sep 15, 2023 | 16.36 | 17.99 | 15.96 | 17.71 | 82,997 | +1.26(+7.66%) |
Sep 14, 2023 | 16.02 | 16.45 | 15.57 | 16.45 | 18,127 | +0.64(+4.05%) |
Sep 13, 2023 | 15.41 | 16.05 | 15.32 | 15.81 | 14,171 | +0.27(+1.74%) |
Sep 12, 2023 | 15.23 | 15.72 | 15.23 | 15.54 | 10,534 | +0.04(+0.26%) |
Sep 11, 2023 | 14.96 | 15.62 | 14.81 | 15.50 | 16,937 | +0.29(+1.91%) |
Sep 08, 2023 | 15.11 | 15.28 | 14.62 | 15.21 | 14,688 | +0.29(+1.94%) |
Sep 07, 2023 | 14.70 | 15.29 | 14.46 | 14.92 | 13,956 | +0.17(+1.15%) |
Sep 06, 2023 | 14.40 | 14.75 | 14.00 | 14.75 | 27,737 | +0.21(+1.41%) |
Sep 05, 2023 | 14.14 | 14.89 | 14.14 | 14.54 | 20,600 | +0.28(+1.93%) |
Sep 01, 2023 | 14.04 | 14.39 | 13.68 | 14.27 | 42,586 | +0.25(+1.78%) |
Aug 31, 2023 | 14.89 | 14.90 | 14.00 | 14.02 | 12,780 | -0.53(-3.64%) |
Aug 30, 2023 | 14.32 | 15.00 | 14.32 | 14.55 | 6,448 | -0.44(-2.94%) |
Aug 29, 2023 | 14.52 | 15.00 | 14.12 | 14.99 | 17,661 | +0.28(+1.90%) |
Aug 28, 2023 | 14.94 | 14.94 | 14.55 | 14.71 | 24,239 | -0.31(-2.06%) |
Aug 25, 2023 | 14.89 | 15.09 | 14.89 | 15.02 | 7,120 | +0.12(+0.81%) |
Aug 24, 2023 | 15.00 | 15.27 | 14.87 | 14.90 | 8,170 | -0.29(-1.91%) |
Aug 23, 2023 | 15.47 | 15.47 | 14.98 | 15.19 | 30,426 | -0.27(-1.75%) |
Aug 22, 2023 | 16.06 | 16.06 | 15.37 | 15.46 | 12,574 | -0.38(-2.40%) |
Aug 21, 2023 | 16.38 | 16.38 | 15.68 | 15.84 | 7,546 | +0.12(+0.76%) |
Aug 18, 2023 | 15.31 | 15.97 | 15.31 | 15.72 | 10,448 | +0.42(+2.75%) |
Aug 17, 2023 | 15.18 | 15.64 | 14.90 | 15.30 | 27,931 | -0.15(-0.97%) |
Aug 16, 2023 | 15.49 | 15.69 | 15.10 | 15.45 | 15,034 | -0.04(-0.26%) |
Aug 15, 2023 | 15.82 | 15.82 | 15.47 | 15.49 | 28,856 | -0.33(-2.09%) |
Aug 14, 2023 | 15.91 | 16.23 | 15.81 | 15.82 | 4,951 | -0.57(-3.48%) |
Aug 11, 2023 | 16.30 | 16.52 | 16.09 | 16.39 | 13,109 | +0.09(+0.55%) |
Aug 10, 2023 | 16.52 | 16.57 | 15.91 | 16.30 | 21,585 | +0.15(+0.93%) |
Aug 09, 2023 | 16.35 | 16.43 | 15.55 | 16.15 | 25,018 | +0.50(+3.19%) |
Aug 08, 2023 | 16.29 | 16.75 | 15.65 | 15.65 | 19,690 | -0.29(-1.79%) |
Aug 07, 2023 | 15.58 | 16.02 | 15.31 | 15.94 | 14,747 | +0.19(+1.17%) |
Aug 04, 2023 | 15.71 | 16.13 | 15.49 | 15.75 | 39,842 | +0.04(+0.25%) |
Aug 03, 2023 | 15.60 | 16.28 | 15.40 | 15.71 | 10,957 | +0.03(+0.19%) |
Aug 02, 2023 | 15.96 | 16.39 | 15.68 | 15.68 | 17,835 | -0.38(-2.37%) |
Aug 01, 2023 | 15.95 | 16.27 | 15.77 | 16.06 | 10,380 | +0.31(+1.97%) |
Jul 31, 2023 | 15.62 | 16.04 | 15.21 | 15.75 | 12,281 | +0.13(+0.83%) |
Jul 28, 2023 | 15.51 | 15.99 | 15.43 | 15.62 | 6,586 | +0.13(+0.84%) |
Jul 27, 2023 | 15.47 | 15.86 | 15.22 | 15.49 | 25,019 | +0.01(+0.06%) |
Jul 26, 2023 | 15.43 | 15.79 | 15.23 | 15.48 | 16,166 | +0.03(+0.19%) |
Jul 25, 2023 | 15.90 | 16.00 | 15.29 | 15.45 | 25,948 | -0.44(-2.77%) |
Jul 24, 2023 | 16.03 | 16.31 | 15.79 | 15.89 | 24,612 | -0.26(-1.61%) |
Jul 21, 2023 | 16.41 | 16.72 | 16.08 | 16.15 | 21,889 | -0.15(-0.92%) |
Jul 20, 2023 | 16.20 | 16.43 | 15.88 | 16.30 | 18,198 | +0.18(+1.09%) |
Jul 19, 2023 | 15.84 | 16.50 | 15.84 | 16.12 | 19,798 | +0.31(+1.99%) |
Jul 18, 2023 | 15.93 | 16.19 | 15.53 | 15.81 | 26,677 | -0.29(-1.80%) |
Jul 17, 2023 | 16.51 | 16.72 | 15.70 | 16.10 | 54,338 | -0.45(-2.72%) |
Jul 14, 2023 | 17.00 | 17.00 | 16.53 | 16.55 | 13,547 | -0.49(-2.88%) |
Jul 13, 2023 | 16.95 | 17.55 | 16.81 | 17.04 | 20,514 | +0.37(+2.22%) |
Jul 12, 2023 | 17.09 | 17.09 | 16.61 | 16.67 | 11,504 | -0.22(-1.30%) |
Jul 11, 2023 | 16.95 | 17.07 | 16.41 | 16.89 | 31,302 | +0.16(+0.96%) |
Jul 10, 2023 | 16.78 | 17.01 | 16.53 | 16.73 | 30,760 | +0.04(+0.24%) |
Jul 07, 2023 | 16.00 | 16.79 | 16.00 | 16.69 | 36,273 | +0.31(+1.89%) |
Jul 06, 2023 | 16.87 | 17.05 | 16.23 | 16.38 | 56,574 | -0.56(-3.31%) |
Jul 05, 2023 | 17.72 | 18.44 | 16.94 | 16.94 | 53,249 | -0.68(-3.86%) |
Jul 03, 2023 | 18.63 | 18.95 | 17.62 | 17.62 | 23,289 | -1.27(-6.72%) |
Jun 30, 2023 | 18.41 | 19.21 | 18.41 | 18.89 | 26,205 | +0.05(+0.27%) |
Jun 29, 2023 | 18.50 | 18.92 | 18.14 | 18.84 | 29,023 | +0.48(+2.61%) |
Jun 28, 2023 | 18.04 | 19.08 | 17.36 | 18.36 | 46,170 | +0.21(+1.16%) |
Jun 27, 2023 | 17.73 | 18.38 | 17.11 | 18.15 | 115,689 | +0.27(+1.51%) |
Jun 26, 2023 | 18.31 | 18.65 | 17.33 | 17.88 | 55,873 | -0.63(-3.40%) |
Jun 23, 2023 | 19.44 | 19.64 | 17.95 | 18.51 | 937,824 | -0.84(-4.34%) |
Jun 22, 2023 | 18.70 | 19.61 | 18.64 | 19.35 | 45,132 | +0.78(+4.20%) |
Jun 21, 2023 | 18.46 | 18.88 | 17.42 | 18.57 | 45,359 | -0.12(-0.64%) |
Jun 20, 2023 | 16.90 | 18.79 | 16.90 | 18.69 | 89,832 | +1.59(+9.30%) |
Jun 16, 2023 | 17.08 | 17.30 | 16.55 | 17.10 | 56,205 | -0.05(-0.29%) |
Jun 15, 2023 | 17.44 | 17.79 | 17.03 | 17.15 | 45,864 | -0.03(-0.17%) |
Jun 14, 2023 | 17.24 | 17.85 | 17.18 | 17.18 | 25,394 | +0.00(+0.00%) |
Jun 13, 2023 | 17.34 | 18.00 | 17.18 | 17.18 | 35,636 | -0.16(-0.92%) |
Jun 12, 2023 | 17.45 | 17.69 | 17.07 | 17.34 | 28,201 | +0.13(+0.76%) |
Jun 09, 2023 | 17.28 | 18.13 | 17.00 | 17.21 | 33,758 | -0.53(-2.99%) |
Jun 08, 2023 | 17.62 | 18.33 | 17.45 | 17.74 | 21,071 | +0.31(+1.78%) |
Jun 07, 2023 | 18.50 | 18.50 | 17.09 | 17.43 | 36,858 | -0.73(-4.02%) |
Jun 06, 2023 | 19.59 | 20.00 | 17.94 | 18.16 | 29,151 | -1.66(-8.38%) |
Jun 05, 2023 | 18.39 | 19.82 | 17.98 | 19.82 | 31,208 | +1.85(+10.29%) |
Jun 02, 2023 | 17.25 | 18.18 | 16.79 | 17.97 | 30,474 | +0.96(+5.64%) |
Jun 01, 2023 | 16.99 | 17.31 | 16.52 | 17.01 | 94,261 | +0.01(+0.06%) |
May 31, 2023 | 17.25 | 17.25 | 16.68 | 17.00 | 93,133 | -0.25(-1.45%) |
May 30, 2023 | 17.28 | 18.38 | 16.52 | 17.25 | 74,529 | -0.26(-1.48%) |
May 26, 2023 | 17.78 | 17.98 | 17.27 | 17.51 | 27,109 | +0.09(+0.52%) |
May 25, 2023 | 17.80 | 18.19 | 17.01 | 17.42 | 39,080 | -0.38(-2.13%) |
May 24, 2023 | 18.67 | 18.90 | 17.55 | 17.80 | 27,308 | -0.76(-4.09%) |
May 23, 2023 | 19.60 | 19.83 | 18.56 | 18.56 | 28,206 | -0.85(-4.38%) |
May 22, 2023 | 19.29 | 20.16 | 19.01 | 19.41 | 35,754 | -0.02(-0.10%) |
May 19, 2023 | 20.37 | 20.95 | 19.36 | 19.43 | 45,761 | -1.05(-5.13%) |
May 18, 2023 | 19.85 | 21.20 | 19.85 | 20.48 | 18,142 | -0.91(-4.25%) |
May 17, 2023 | 20.15 | 21.39 | 20.11 | 21.39 | 42,579 | +0.89(+4.34%) |
May 16, 2023 | 20.20 | 20.51 | 19.06 | 20.50 | 41,902 | +0.44(+2.19%) |
May 15, 2023 | 19.12 | 20.10 | 19.12 | 20.06 | 21,318 | +0.92(+4.81%) |
May 12, 2023 | 18.87 | 19.65 | 18.82 | 19.14 | 40,591 | +0.59(+3.18%) |
May 11, 2023 | 18.75 | 18.94 | 17.93 | 18.55 | 34,141 | -0.25(-1.33%) |
May 10, 2023 | 18.43 | 18.80 | 17.52 | 18.80 | 42,001 | +0.49(+2.68%) |
May 09, 2023 | 18.13 | 18.70 | 17.90 | 18.31 | 25,752 | +0.05(+0.27%) |
May 08, 2023 | 18.50 | 18.50 | 18.00 | 18.26 | 33,556 | -0.07(-0.38%) |
May 05, 2023 | 18.00 | 18.70 | 17.85 | 18.33 | 21,111 | +0.55(+3.09%) |
May 04, 2023 | 18.60 | 19.03 | 17.77 | 17.78 | 27,932 | -0.67(-3.63%) |
May 03, 2023 | 18.40 | 18.98 | 18.24 | 18.45 | 23,584 | +0.05(+0.27%) |
May 02, 2023 | 18.50 | 18.77 | 18.35 | 18.40 | 19,678 | -0.19(-1.02%) |
May 01, 2023 | 18.21 | 18.89 | 18.13 | 18.59 | 11,889 | +0.20(+1.09%) |
Apr 28, 2023 | 19.04 | 19.04 | 18.01 | 18.39 | 15,245 | -0.44(-2.34%) |
Apr 27, 2023 | 18.24 | 19.44 | 18.24 | 18.83 | 23,875 | -0.37(-1.93%) |
Apr 26, 2023 | 18.24 | 19.42 | 17.96 | 19.20 | 45,111 | +1.02(+5.61%) |
Apr 25, 2023 | 18.11 | 18.64 | 17.55 | 18.18 | 42,941 | +0.02(+0.11%) |
Apr 24, 2023 | 18.69 | 19.26 | 17.50 | 18.16 | 43,707 | -0.42(-2.26%) |
Apr 21, 2023 | 18.59 | 19.19 | 18.02 | 18.58 | 18,576 | -0.13(-0.69%) |
Apr 20, 2023 | 19.48 | 19.48 | 18.57 | 18.71 | 17,042 | -0.64(-3.31%) |
Apr 19, 2023 | 19.14 | 19.95 | 19.14 | 19.35 | 17,717 | -0.12(-0.62%) |
Apr 18, 2023 | 19.58 | 19.58 | 19.00 | 19.47 | 22,197 | +0.04(+0.21%) |
Apr 17, 2023 | 19.69 | 20.32 | 19.38 | 19.43 | 28,603 | -0.24(-1.22%) |
Apr 14, 2023 | 20.48 | 20.48 | 19.36 | 19.67 | 27,926 | -0.72(-3.53%) |
Apr 13, 2023 | 20.81 | 21.38 | 20.06 | 20.39 | 22,408 | -0.37(-1.78%) |
Apr 12, 2023 | 21.56 | 21.56 | 20.41 | 20.76 | 21,602 | -0.82(-3.80%) |
Apr 11, 2023 | 21.25 | 22.39 | 21.02 | 21.58 | 29,185 | +0.10(+0.47%) |
Apr 10, 2023 | 19.47 | 21.82 | 19.47 | 21.48 | 36,808 | +2.21(+11.47%) |
Apr 06, 2023 | 20.16 | 20.16 | 19.23 | 19.27 | 23,350 | -0.60(-3.02%) |
Apr 05, 2023 | 19.61 | 20.56 | 19.61 | 19.87 | 28,269 | +0.09(+0.46%) |
Apr 04, 2023 | 21.10 | 21.10 | 19.70 | 19.78 | 43,629 | -1.27(-6.03%) |
Apr 03, 2023 | 20.86 | 21.61 | 20.17 | 21.05 | 36,325 | -0.06(-0.28%) |
Mar 31, 2023 | 21.87 | 21.87 | 20.08 | 21.11 | 57,799 | -0.74(-3.39%) |
Mar 30, 2023 | 22.17 | 23.14 | 21.06 | 21.85 | 27,480 | -0.38(-1.71%) |
Mar 29, 2023 | 21.36 | 22.70 | 21.00 | 22.23 | 35,856 | +1.01(+4.76%) |
Mar 28, 2023 | 21.16 | 21.98 | 20.51 | 21.22 | 38,331 | +0.19(+0.90%) |
Mar 27, 2023 | 22.00 | 22.31 | 21.00 | 21.03 | 22,225 | -0.74(-3.40%) |
Mar 24, 2023 | 20.29 | 22.25 | 19.41 | 21.77 | 23,828 | +1.48(+7.29%) |
Mar 23, 2023 | 19.50 | 20.51 | 19.25 | 20.29 | 23,477 | +0.85(+4.37%) |
Mar 22, 2023 | 19.28 | 19.50 | 19.16 | 19.44 | 33,724 | -0.04(-0.21%) |
Mar 21, 2023 | 19.71 | 19.92 | 19.08 | 19.48 | 39,097 | -0.16(-0.81%) |
Mar 20, 2023 | 20.01 | 20.87 | 19.26 | 19.64 | 17,815 | -0.29(-1.46%) |
Mar 17, 2023 | 20.66 | 20.66 | 19.57 | 19.93 | 30,446 | -1.06(-5.05%) |
Mar 16, 2023 | 20.50 | 21.02 | 20.11 | 20.99 | 19,746 | +0.66(+3.25%) |
Mar 15, 2023 | 20.46 | 20.64 | 19.88 | 20.33 | 13,540 | -0.30(-1.45%) |
Mar 14, 2023 | 21.14 | 21.14 | 20.22 | 20.63 | 21,836 | -0.40(-1.90%) |
Mar 13, 2023 | 21.42 | 21.42 | 20.29 | 21.03 | 21,739 | -0.62(-2.86%) |
Mar 10, 2023 | 22.32 | 22.50 | 20.80 | 21.65 | 38,820 | -0.58(-2.61%) |
Mar 09, 2023 | 21.02 | 22.43 | 20.85 | 22.23 | 34,350 | +1.21(+5.76%) |
Mar 08, 2023 | 21.08 | 21.27 | 21.00 | 21.02 | 26,702 | -0.22(-1.04%) |
Mar 07, 2023 | 20.75 | 21.29 | 20.74 | 21.24 | 17,301 | -0.10(-0.47%) |
Mar 06, 2023 | 21.42 | 21.42 | 20.54 | 21.34 | 25,282 | -0.18(-0.84%) |
Mar 03, 2023 | 23.12 | 23.12 | 21.31 | 21.52 | 34,239 | -1.31(-5.74%) |
Mar 02, 2023 | 21.22 | 22.89 | 21.00 | 22.83 | 40,388 | +1.17(+5.40%) |
Mar 01, 2023 | 21.15 | 21.86 | 20.87 | 21.66 | 30,021 | +0.38(+1.79%) |
Feb 28, 2023 | 21.00 | 21.50 | 20.60 | 21.28 | 52,912 | -0.22(-1.02%) |
Feb 27, 2023 | 21.60 | 21.60 | 20.92 | 21.50 | 16,822 | -0.10(-0.46%) |
Feb 24, 2023 | 22.00 | 22.00 | 20.26 | 21.60 | 20,303 | +0.60(+2.86%) |
Feb 23, 2023 | 21.00 | 21.14 | 20.82 | 21.00 | 10,413 | -0.20(-0.94%) |
Feb 22, 2023 | 20.99 | 21.28 | 20.55 | 21.20 | 17,594 | +0.22(+1.05%) |
Feb 21, 2023 | 21.10 | 21.53 | 20.72 | 20.98 | 9,041 | -0.37(-1.73%) |
Feb 17, 2023 | 21.42 | 21.63 | 20.85 | 21.35 | 17,588 | -0.04(-0.19%) |
Feb 16, 2023 | 20.95 | 21.46 | 20.65 | 21.39 | 15,094 | +0.19(+0.90%) |
Feb 15, 2023 | 21.73 | 21.80 | 20.64 | 21.20 | 17,448 | +0.15(+0.71%) |
Feb 14, 2023 | 20.99 | 21.85 | 20.70 | 21.05 | 34,989 | +0.27(+1.30%) |
Feb 13, 2023 | 20.17 | 20.88 | 20.17 | 20.78 | 14,119 | +0.45(+2.21%) |
Feb 10, 2023 | 20.01 | 20.39 | 19.53 | 20.33 | 65,578 | -0.13(-0.64%) |
Feb 09, 2023 | 20.78 | 20.88 | 20.15 | 20.46 | 25,274 | -0.04(-0.20%) |
Feb 08, 2023 | 20.53 | 21.25 | 19.59 | 20.50 | 64,801 | -0.44(-2.10%) |
Feb 07, 2023 | 20.06 | 21.05 | 20.06 | 20.94 | 102,437 | +0.54(+2.65%) |
Feb 06, 2023 | 20.71 | 21.05 | 20.20 | 20.40 | 49,342 | -0.17(-0.83%) |
Feb 03, 2023 | 20.52 | 21.06 | 20.35 | 20.57 | 69,555 | -0.28(-1.34%) |
Feb 02, 2023 | 20.77 | 20.88 | 20.03 | 20.85 | 23,900 | +0.55(+2.71%) |
Feb 01, 2023 | 20.05 | 20.94 | 19.35 | 20.30 | 20,876 | +0.01(+0.05%) |
Jan 31, 2023 | 20.03 | 21.12 | 19.62 | 20.29 | 46,763 | -0.95(-4.47%) |
Jan 30, 2023 | 20.53 | 21.30 | 20.29 | 21.24 | 40,330 | +0.39(+1.87%) |
Jan 27, 2023 | 20.97 | 21.26 | 20.55 | 20.85 | 9,654 | -0.39(-1.84%) |
Jan 26, 2023 | 21.50 | 22.00 | 20.85 | 21.24 | 17,844 | -0.07(-0.33%) |
Jan 25, 2023 | 21.50 | 21.50 | 21.00 | 21.31 | 20,647 | -0.39(-1.80%) |
Jan 24, 2023 | 21.33 | 22.50 | 21.33 | 21.70 | 21,259 | -0.80(-3.56%) |
Jan 23, 2023 | 23.09 | 23.12 | 21.57 | 22.50 | 30,455 | -0.62(-2.68%) |
Jan 20, 2023 | 22.51 | 23.51 | 22.51 | 23.12 | 21,240 | +0.69(+3.08%) |
Jan 19, 2023 | 22.20 | 22.71 | 21.93 | 22.43 | 13,322 | -0.30(-1.30%) |
Jan 18, 2023 | 22.46 | 23.00 | 22.46 | 22.73 | 24,571 | +0.79(+3.58%) |
Jan 17, 2023 | 22.00 | 22.05 | 20.55 | 21.94 | 18,580 | -0.53(-2.36%) |
Jan 13, 2023 | 21.86 | 22.99 | 21.59 | 22.47 | 15,469 | +0.65(+2.98%) |
Jan 12, 2023 | 20.11 | 22.14 | 20.11 | 21.82 | 41,699 | +1.92(+9.65%) |
Jan 11, 2023 | 19.26 | 20.56 | 19.00 | 19.90 | 42,879 | +0.40(+2.05%) |
Jan 10, 2023 | 18.90 | 20.95 | 18.66 | 19.50 | 67,325 | +1.49(+8.27%) |
Jan 09, 2023 | 22.00 | 22.00 | 18.00 | 18.01 | 53,986 | -4.08(-18.47%) |
Jan 06, 2023 | 22.05 | 23.19 | 21.58 | 22.09 | 39,249 | +0.26(+1.19%) |
Jan 05, 2023 | 17.95 | 23.19 | 17.95 | 21.83 | 114,220 | +3.80(+21.08%) |
Jan 04, 2023 | 18.32 | 18.32 | 17.65 | 18.03 | 14,300 | -0.63(-3.38%) |
Jan 03, 2023 | 18.43 | 18.66 | 17.93 | 18.66 | 12,762 | +0.26(+1.41%) |
Dec 30, 2022 | 18.01 | 18.61 | 17.85 | 18.40 | 13,925 | -0.02(-0.11%) |
Dec 29, 2022 | 18.03 | 18.42 | 17.85 | 18.42 | 13,476 | +0.68(+3.83%) |
Dec 28, 2022 | 17.51 | 18.08 | 17.50 | 17.74 | 8,190 | -0.02(-0.11%) |
Dec 27, 2022 | 17.68 | 18.70 | 17.64 | 17.76 | 28,339 | +0.26(+1.49%) |
Dec 23, 2022 | 16.50 | 18.10 | 16.50 | 17.50 | 5,458 | +0.57(+3.37%) |
Dec 22, 2022 | 17.25 | 17.77 | 16.70 | 16.93 | 20,649 | -0.32(-1.86%) |
Dec 21, 2022 | 16.83 | 18.89 | 16.83 | 17.25 | 24,263 | +0.45(+2.68%) |
Dec 20, 2022 | 17.84 | 17.84 | 16.80 | 16.80 | 28,986 | -0.76(-4.33%) |
Dec 19, 2022 | 18.49 | 18.49 | 17.36 | 17.56 | 16,886 | -1.00(-5.39%) |
Dec 16, 2022 | 18.98 | 19.41 | 18.51 | 18.56 | 23,659 | -0.33(-1.75%) |
Dec 15, 2022 | 19.51 | 19.51 | 18.40 | 18.89 | 18,896 | -0.51(-2.63%) |
Dec 14, 2022 | 19.64 | 19.64 | 18.50 | 19.40 | 37,675 | -0.10(-0.51%) |
Dec 13, 2022 | 19.32 | 19.50 | 18.96 | 19.50 | 10,264 | +0.50(+2.63%) |
Dec 12, 2022 | 19.00 | 19.03 | 18.61 | 19.00 | 9,941 | +0.16(+0.85%) |
Dec 09, 2022 | 19.16 | 19.41 | 18.67 | 18.84 | 10,852 | -0.33(-1.72%) |
Dec 08, 2022 | 19.27 | 20.28 | 19.00 | 19.17 | 22,163 | +0.14(+0.74%) |
Dec 07, 2022 | 19.13 | 20.32 | 18.61 | 19.03 | 20,057 | -0.46(-2.36%) |
Dec 06, 2022 | 19.68 | 19.68 | 18.49 | 19.49 | 19,135 | -0.03(-0.15%) |
Dec 05, 2022 | 21.09 | 22.00 | 19.22 | 19.52 | 65,078 | -1.54(-7.31%) |
Dec 02, 2022 | 22.50 | 22.50 | 20.56 | 21.06 | 21,961 | -2.08(-8.99%) |
Dec 01, 2022 | 21.21 | 23.77 | 20.14 | 23.14 | 15,701 | +1.97(+9.31%) |
Nov 30, 2022 | 20.99 | 21.29 | 20.49 | 21.17 | 8,925 | +0.13(+0.62%) |
Nov 29, 2022 | 21.47 | 21.82 | 20.50 | 21.04 | 22,711 | -0.47(-2.19%) |
Nov 28, 2022 | 23.84 | 23.84 | 21.06 | 21.51 | 19,122 | -2.59(-10.75%) |
Nov 25, 2022 | 25.39 | 25.46 | 23.12 | 24.10 | 26,660 | -1.35(-5.30%) |
Nov 23, 2022 | 22.07 | 26.00 | 22.00 | 25.45 | 60,393 | +3.45(+15.68%) |
Nov 22, 2022 | 18.98 | 22.00 | 18.01 | 22.00 | 41,988 | +3.02(+15.91%) |
Nov 21, 2022 | 18.53 | 19.26 | 17.97 | 18.98 | 15,502 | +0.57(+3.10%) |
Nov 18, 2022 | 17.80 | 18.70 | 17.80 | 18.41 | 10,687 | +0.86(+4.90%) |
Nov 17, 2022 | 17.95 | 18.44 | 17.41 | 17.55 | 7,157 | -0.49(-2.72%) |
Nov 16, 2022 | 19.25 | 19.25 | 17.82 | 18.04 | 22,753 | -0.25(-1.37%) |
Nov 15, 2022 | 18.82 | 19.39 | 18.23 | 18.29 | 16,489 | -0.11(-0.60%) |
Nov 14, 2022 | 18.77 | 19.40 | 17.80 | 18.40 | 20,206 | +0.59(+3.31%) |
Nov 11, 2022 | 17.41 | 18.40 | 17.41 | 17.81 | 12,930 | +0.29(+1.66%) |
Nov 10, 2022 | 18.40 | 18.40 | 17.40 | 17.52 | 5,569 | -0.13(-0.74%) |
Nov 09, 2022 | 18.38 | 18.38 | 17.65 | 17.65 | 5,139 | -0.38(-2.11%) |
Nov 08, 2022 | 17.35 | 18.49 | 17.35 | 18.03 | 16,666 | +0.57(+3.26%) |
Nov 07, 2022 | 17.28 | 17.66 | 17.26 | 17.46 | 5,768 | +0.36(+2.11%) |
Nov 04, 2022 | 16.61 | 17.28 | 16.61 | 17.10 | 10,262 | +0.42(+2.52%) |
Nov 03, 2022 | 16.85 | 17.65 | 16.68 | 16.68 | 14,332 | -0.68(-3.92%) |
Nov 02, 2022 | 17.13 | 17.50 | 17.12 | 17.36 | 9,227 | +0.24(+1.40%) |
Nov 01, 2022 | 16.87 | 17.36 | 16.87 | 17.12 | 4,884 | +0.56(+3.38%) |
Oct 31, 2022 | 16.85 | 17.36 | 16.56 | 16.56 | 13,184 | -0.29(-1.72%) |
Oct 28, 2022 | 16.41 | 17.01 | 16.41 | 16.85 | 10,802 | +0.35(+2.12%) |
Oct 27, 2022 | 16.74 | 16.74 | 16.43 | 16.50 | 6,226 | -0.01(-0.06%) |
Oct 26, 2022 | 16.34 | 16.68 | 16.34 | 16.51 | 8,776 | +0.11(+0.67%) |
Oct 25, 2022 | 16.33 | 16.58 | 16.22 | 16.40 | 15,603 | -0.02(-0.12%) |
Oct 24, 2022 | 16.16 | 16.75 | 16.16 | 16.42 | 15,521 | +0.09(+0.55%) |
Oct 21, 2022 | 16.29 | 16.62 | 16.29 | 16.33 | 10,099 | -0.14(-0.85%) |
Oct 20, 2022 | 16.24 | 16.71 | 16.24 | 16.47 | 10,309 | +0.09(+0.55%) |
Oct 19, 2022 | 15.89 | 16.66 | 15.89 | 16.38 | 65,862 | -0.02(-0.12%) |
Oct 18, 2022 | 17.03 | 17.03 | 16.24 | 16.40 | 81,969 | -0.52(-3.07%) |
Oct 17, 2022 | 16.87 | 17.19 | 16.87 | 16.92 | 2,749 | +0.14(+0.83%) |
Oct 14, 2022 | 16.85 | 16.96 | 16.65 | 16.78 | 1,752 | +0.02(+0.12%) |
Oct 13, 2022 | 16.29 | 17.00 | 16.19 | 16.76 | 4,596 | +0.19(+1.15%) |
Oct 12, 2022 | 16.62 | 17.22 | 16.55 | 16.57 | 3,627 | -0.12(-0.72%) |
Oct 11, 2022 | 15.90 | 17.32 | 15.90 | 16.69 | 26,232 | +0.69(+4.31%) |
Oct 10, 2022 | 16.38 | 16.65 | 16.00 | 16.00 | 8,350 | -0.40(-2.44%) |
Oct 07, 2022 | 16.88 | 17.11 | 16.31 | 16.40 | 8,708 | -0.75(-4.37%) |
Oct 06, 2022 | 16.57 | 17.65 | 16.57 | 17.15 | 10,192 | +0.61(+3.69%) |
Oct 05, 2022 | 16.98 | 16.98 | 16.32 | 16.54 | 2,713 | -0.75(-4.34%) |
Oct 04, 2022 | 16.22 | 17.76 | 16.22 | 17.29 | 5,433 | +0.28(+1.65%) |