Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 13.39 | 13.44 | 13.20 | 13.29 | 209,085 | -0.01(-0.07%) |
Nov 29, 2023 | 13.44 | 13.49 | 13.12 | 13.30 | 252,799 | -0.08(-0.58%) |
Nov 28, 2023 | 13.57 | 13.57 | 13.34 | 13.38 | 114,873 | -0.17(-1.23%) |
Nov 27, 2023 | 13.68 | 13.73 | 13.53 | 13.54 | 153,560 | -0.16(-1.14%) |
Nov 24, 2023 | 13.68 | 13.80 | 13.59 | 13.70 | 60,722 | +0.01(+0.07%) |
Nov 22, 2023 | 13.82 | 13.87 | 13.66 | 13.69 | 128,258 | -0.03(-0.21%) |
Nov 21, 2023 | 13.97 | 14.02 | 13.71 | 13.72 | 308,377 | -0.25(-1.82%) |
Nov 20, 2023 | 13.79 | 14.00 | 13.76 | 13.97 | 115,708 | +0.12(+0.85%) |
Nov 17, 2023 | 13.78 | 14.01 | 13.78 | 13.86 | 131,095 | +0.00(+0.00%) |
Nov 16, 2023 | 13.88 | 13.93 | 13.53 | 13.86 | 92,669 | -0.08(-0.56%) |
Nov 15, 2023 | 14.06 | 14.16 | 13.84 | 13.94 | 122,648 | -0.06(-0.42%) |
Nov 14, 2023 | 13.58 | 13.99 | 13.47 | 13.99 | 170,234 | +0.70(+5.24%) |
Nov 13, 2023 | 13.17 | 13.37 | 13.05 | 13.30 | 96,462 | +0.04(+0.29%) |
Nov 10, 2023 | 13.25 | 13.38 | 12.93 | 13.26 | 142,099 | +0.10(+0.73%) |
Nov 09, 2023 | 13.30 | 13.30 | 13.09 | 13.16 | 248,750 | -0.03(-0.22%) |
Nov 08, 2023 | 13.34 | 13.34 | 13.09 | 13.19 | 104,246 | -0.12(-0.87%) |
Nov 07, 2023 | 13.50 | 13.50 | 13.27 | 13.31 | 113,319 | -0.22(-1.65%) |
Nov 06, 2023 | 13.48 | 13.53 | 13.31 | 13.53 | 134,643 | +0.05(+0.36%) |
Nov 03, 2023 | 13.41 | 13.58 | 13.20 | 13.48 | 139,984 | +0.20(+1.53%) |
Nov 02, 2023 | 13.21 | 13.33 | 13.11 | 13.28 | 127,648 | +0.16(+1.25%) |
Nov 01, 2023 | 13.00 | 13.13 | 12.86 | 13.11 | 142,462 | +0.08(+0.59%) |
Oct 31, 2023 | 12.87 | 13.04 | 12.84 | 13.04 | 119,248 | +0.19(+1.51%) |
Oct 30, 2023 | 12.99 | 13.08 | 12.81 | 12.84 | 121,626 | -0.02(-0.15%) |
Oct 27, 2023 | 13.03 | 13.03 | 12.81 | 12.86 | 93,734 | -0.21(-1.63%) |
Oct 26, 2023 | 12.80 | 13.22 | 12.80 | 13.08 | 128,805 | +0.24(+1.89%) |
Oct 25, 2023 | 12.83 | 12.95 | 12.66 | 12.83 | 132,831 | -0.06(-0.45%) |
Oct 24, 2023 | 13.12 | 13.13 | 12.68 | 12.89 | 232,648 | -0.17(-1.33%) |
Oct 23, 2023 | 13.37 | 13.38 | 13.05 | 13.07 | 246,974 | -0.35(-2.60%) |
Oct 20, 2023 | 13.68 | 13.69 | 13.38 | 13.41 | 240,314 | -0.19(-1.42%) |
Oct 19, 2023 | 13.74 | 13.74 | 13.46 | 13.61 | 271,547 | -0.13(-0.92%) |
Oct 18, 2023 | 13.85 | 13.85 | 13.65 | 13.73 | 149,121 | -0.21(-1.53%) |
Oct 17, 2023 | 13.68 | 14.04 | 13.66 | 13.95 | 263,827 | +0.25(+1.84%) |
Oct 16, 2023 | 13.55 | 13.74 | 13.55 | 13.69 | 203,213 | +0.24(+1.80%) |
Oct 13, 2023 | 13.58 | 13.71 | 13.42 | 13.45 | 226,648 | -0.19(-1.42%) |
Oct 12, 2023 | 13.55 | 13.67 | 13.43 | 13.65 | 227,940 | -0.01(-0.07%) |
Oct 11, 2023 | 13.61 | 13.72 | 13.44 | 13.66 | 213,119 | +0.04(+0.28%) |
Oct 10, 2023 | 13.66 | 13.80 | 13.54 | 13.62 | 256,133 | -0.08(-0.57%) |
Oct 09, 2023 | 13.50 | 13.76 | 13.50 | 13.69 | 258,903 | +0.07(+0.53%) |
Oct 06, 2023 | 13.03 | 13.75 | 12.96 | 13.62 | 325,104 | +0.53(+4.03%) |
Oct 05, 2023 | 13.25 | 13.33 | 12.58 | 13.09 | 443,535 | -0.92(-6.56%) |
Oct 04, 2023 | 14.08 | 14.25 | 13.96 | 14.01 | 424,814 | -0.08(-0.55%) |
Oct 03, 2023 | 14.29 | 14.29 | 14.07 | 14.09 | 148,881 | -0.21(-1.49%) |
Oct 02, 2023 | 14.45 | 14.49 | 14.16 | 14.30 | 172,593 | -0.13(-0.87%) |
Sep 29, 2023 | 14.60 | 14.67 | 14.39 | 14.43 | 153,728 | -0.14(-0.93%) |
Sep 28, 2023 | 14.61 | 14.94 | 14.52 | 14.57 | 214,772 | -0.03(-0.20%) |
Sep 27, 2023 | 14.44 | 14.64 | 14.44 | 14.59 | 100,031 | +0.25(+1.75%) |
Sep 26, 2023 | 14.64 | 14.69 | 14.33 | 14.34 | 136,819 | -0.33(-2.24%) |
Sep 25, 2023 | 14.57 | 14.69 | 14.62 | 14.67 | 72,782 | +0.09(+0.60%) |
Sep 22, 2023 | 14.80 | 14.92 | 14.57 | 14.58 | 100,424 | -0.21(-1.44%) |
Sep 21, 2023 | 14.43 | 14.86 | 14.42 | 14.80 | 163,470 | +0.30(+2.07%) |
Sep 20, 2023 | 14.55 | 14.74 | 14.49 | 14.50 | 81,441 | -0.03(-0.20%) |
Sep 19, 2023 | 14.59 | 14.70 | 14.52 | 14.53 | 127,448 | -0.12(-0.79%) |
Sep 18, 2023 | 14.65 | 14.83 | 14.52 | 14.64 | 129,363 | +0.04(+0.26%) |
Sep 15, 2023 | 14.75 | 14.77 | 14.53 | 14.60 | 481,363 | -0.10(-0.66%) |
Sep 14, 2023 | 14.29 | 14.71 | 14.29 | 14.70 | 101,870 | +0.46(+3.26%) |
Sep 13, 2023 | 14.28 | 14.33 | 14.19 | 14.24 | 113,863 | -0.04(-0.27%) |
Sep 12, 2023 | 14.32 | 14.59 | 14.18 | 14.28 | 146,059 | -0.02(-0.14%) |
Sep 11, 2023 | 14.33 | 14.40 | 14.22 | 14.29 | 100,059 | +0.06(+0.41%) |
Sep 08, 2023 | 14.48 | 14.58 | 14.17 | 14.24 | 126,711 | -0.26(-1.80%) |
Sep 07, 2023 | 14.79 | 14.91 | 14.45 | 14.50 | 258,426 | -0.38(-2.54%) |
Sep 06, 2023 | 14.89 | 14.98 | 14.78 | 14.88 | 175,707 | +0.09(+0.59%) |
Sep 05, 2023 | 15.07 | 15.07 | 14.52 | 14.79 | 154,473 | -0.38(-2.49%) |
Sep 01, 2023 | 15.03 | 15.22 | 14.97 | 15.17 | 135,434 | +0.15(+1.03%) |
Aug 31, 2023 | 15.24 | 15.27 | 14.99 | 15.01 | 118,997 | -0.27(-1.77%) |
Aug 30, 2023 | 14.89 | 15.29 | 14.88 | 15.28 | 150,548 | +0.40(+2.67%) |
Aug 29, 2023 | 14.95 | 15.01 | 14.82 | 14.88 | 217,960 | -0.04(-0.26%) |
Aug 28, 2023 | 14.85 | 15.04 | 14.85 | 14.92 | 93,411 | +0.12(+0.78%) |
Aug 25, 2023 | 14.84 | 14.94 | 14.72 | 14.81 | 136,631 | +0.01(+0.06%) |
Aug 24, 2023 | 14.82 | 15.00 | 14.67 | 14.80 | 185,255 | -0.10(-0.65%) |
Aug 23, 2023 | 14.99 | 15.02 | 14.82 | 14.89 | 122,049 | -0.02(-0.13%) |
Aug 22, 2023 | 15.18 | 15.34 | 14.88 | 14.91 | 181,547 | -0.30(-1.95%) |
Aug 21, 2023 | 15.36 | 15.36 | 15.17 | 15.21 | 131,439 | -0.10(-0.63%) |
Aug 18, 2023 | 15.28 | 15.43 | 15.28 | 15.31 | 130,386 | -0.06(-0.37%) |
Aug 17, 2023 | 15.42 | 15.54 | 15.33 | 15.36 | 109,651 | -0.05(-0.31%) |
Aug 16, 2023 | 15.48 | 15.66 | 15.40 | 15.41 | 256,545 | -0.11(-0.68%) |
Aug 15, 2023 | 15.51 | 15.58 | 15.25 | 15.52 | 82,384 | -0.12(-0.74%) |
Aug 14, 2023 | 15.54 | 15.68 | 15.34 | 15.63 | 97,540 | +0.04(+0.25%) |
Aug 11, 2023 | 15.41 | 15.63 | 15.41 | 15.60 | 100,398 | +0.13(+0.87%) |
Aug 10, 2023 | 15.61 | 15.65 | 15.25 | 15.46 | 130,051 | -0.19(-1.23%) |
Aug 09, 2023 | 15.44 | 15.67 | 15.31 | 15.65 | 144,528 | +0.22(+1.43%) |
Aug 08, 2023 | 15.55 | 15.55 | 15.20 | 15.43 | 115,432 | -0.22(-1.41%) |
Aug 07, 2023 | 15.36 | 15.65 | 15.34 | 15.65 | 153,144 | +0.28(+1.81%) |
Aug 04, 2023 | 15.53 | 15.59 | 15.35 | 15.37 | 117,300 | -0.11(-0.68%) |
Aug 03, 2023 | 15.27 | 15.54 | 15.16 | 15.48 | 124,949 | +0.19(+1.26%) |
Aug 02, 2023 | 15.25 | 15.33 | 15.15 | 15.29 | 139,472 | -0.12(-0.75%) |
Aug 01, 2023 | 15.27 | 15.46 | 15.16 | 15.40 | 214,612 | +0.08(+0.50%) |
Jul 31, 2023 | 15.17 | 15.34 | 15.17 | 15.33 | 117,565 | +0.15(+1.01%) |
Jul 28, 2023 | 15.29 | 15.54 | 15.15 | 15.17 | 173,565 | -0.02(-0.13%) |
Jul 27, 2023 | 15.67 | 15.74 | 15.12 | 15.19 | 187,754 | -0.45(-2.88%) |
Jul 26, 2023 | 15.94 | 16.18 | 15.62 | 15.64 | 341,366 | -0.39(-2.45%) |
Jul 25, 2023 | 15.73 | 16.30 | 15.67 | 16.04 | 311,836 | +0.31(+1.95%) |
Jul 24, 2023 | 15.20 | 15.76 | 15.13 | 15.73 | 487,174 | +0.43(+2.82%) |
Jul 21, 2023 | 15.80 | 15.80 | 15.26 | 15.30 | 135,712 | -0.37(-2.39%) |
Jul 20, 2023 | 15.97 | 15.97 | 15.57 | 15.67 | 152,523 | -0.24(-1.51%) |
Jul 19, 2023 | 15.88 | 15.99 | 15.68 | 15.91 | 128,669 | +0.03(+0.18%) |
Jul 18, 2023 | 15.76 | 16.13 | 15.76 | 15.88 | 132,828 | +0.08(+0.49%) |
Jul 17, 2023 | 15.72 | 15.94 | 15.72 | 15.81 | 126,569 | +0.01(+0.06%) |
Jul 14, 2023 | 15.56 | 15.83 | 15.43 | 15.80 | 125,638 | +0.24(+1.54%) |
Jul 13, 2023 | 15.42 | 15.60 | 15.37 | 15.56 | 134,882 | +0.17(+1.12%) |
Jul 12, 2023 | 15.72 | 15.81 | 15.36 | 15.38 | 222,890 | -0.16(-1.05%) |
Jul 11, 2023 | 15.33 | 15.58 | 15.33 | 15.55 | 107,207 | +0.22(+1.44%) |
Jul 10, 2023 | 15.25 | 15.59 | 15.14 | 15.33 | 118,080 | +0.01(+0.06%) |
Jul 07, 2023 | 15.23 | 15.40 | 15.23 | 15.32 | 186,764 | +0.18(+1.20%) |
Jul 06, 2023 | 15.15 | 15.15 | 14.90 | 15.13 | 136,442 | -0.12(-0.82%) |
Jul 05, 2023 | 15.22 | 15.37 | 15.07 | 15.26 | 217,669 | -0.04(-0.25%) |
Jul 03, 2023 | 15.01 | 15.35 | 14.99 | 15.30 | 118,092 | +0.23(+1.53%) |
Jun 30, 2023 | 15.33 | 15.33 | 15.06 | 15.07 | 127,597 | -0.09(-0.57%) |
Jun 29, 2023 | 15.09 | 15.42 | 15.09 | 15.15 | 148,253 | +0.07(+0.45%) |
Jun 28, 2023 | 15.04 | 15.16 | 14.88 | 15.09 | 113,762 | +0.09(+0.58%) |
Jun 27, 2023 | 15.15 | 15.41 | 14.98 | 15.00 | 138,753 | -0.07(-0.45%) |
Jun 26, 2023 | 15.17 | 15.35 | 15.07 | 15.07 | 131,686 | -0.17(-1.13%) |
Jun 23, 2023 | 15.40 | 15.69 | 15.17 | 15.24 | 309,198 | -0.29(-1.85%) |
Jun 22, 2023 | 15.50 | 15.67 | 15.19 | 15.53 | 231,739 | +0.05(+0.31%) |
Jun 21, 2023 | 15.51 | 15.69 | 15.35 | 15.48 | 155,703 | +0.00(+0.00%) |
Jun 20, 2023 | 15.36 | 15.73 | 15.34 | 15.48 | 222,099 | +0.12(+0.81%) |
Jun 16, 2023 | 15.46 | 15.49 | 15.10 | 15.36 | 1,260,618 | +0.11(+0.69%) |
Jun 15, 2023 | 15.27 | 15.42 | 15.07 | 15.25 | 245,869 | -0.04(-0.25%) |
Jun 14, 2023 | 15.95 | 16.04 | 15.18 | 15.29 | 222,356 | -0.74(-4.61%) |
Jun 13, 2023 | 16.30 | 16.33 | 16.02 | 16.03 | 144,141 | -0.13(-0.83%) |
Jun 12, 2023 | 16.16 | 16.26 | 16.13 | 16.16 | 168,907 | -0.03(-0.18%) |
Jun 09, 2023 | 16.13 | 16.37 | 15.94 | 16.19 | 178,398 | +0.06(+0.36%) |
Jun 08, 2023 | 16.50 | 16.50 | 16.10 | 16.13 | 158,566 | -0.36(-2.21%) |
Jun 07, 2023 | 15.97 | 16.53 | 15.97 | 16.50 | 217,433 | +0.59(+3.74%) |
Jun 06, 2023 | 15.39 | 15.97 | 15.39 | 15.90 | 147,110 | +0.58(+3.75%) |
Jun 05, 2023 | 15.37 | 15.65 | 15.29 | 15.33 | 160,653 | -0.18(-1.17%) |
Jun 02, 2023 | 14.99 | 15.54 | 14.96 | 15.51 | 202,414 | +0.68(+4.59%) |
Jun 01, 2023 | 14.70 | 14.90 | 14.58 | 14.83 | 140,993 | +0.17(+1.18%) |
May 31, 2023 | 14.75 | 14.83 | 14.60 | 14.65 | 230,862 | -0.13(-0.91%) |
May 30, 2023 | 14.93 | 14.95 | 14.71 | 14.79 | 118,745 | -0.14(-0.96%) |
May 26, 2023 | 14.71 | 15.04 | 14.71 | 14.93 | 85,273 | +0.19(+1.30%) |
May 25, 2023 | 14.95 | 15.07 | 14.71 | 14.74 | 77,596 | -0.33(-2.16%) |
May 24, 2023 | 15.22 | 15.34 | 15.06 | 15.07 | 183,230 | -0.23(-1.50%) |
May 23, 2023 | 15.15 | 15.56 | 15.06 | 15.30 | 170,310 | +0.17(+1.14%) |
May 22, 2023 | 14.85 | 15.24 | 14.82 | 15.12 | 107,493 | +0.29(+1.94%) |
May 19, 2023 | 14.96 | 14.96 | 14.67 | 14.84 | 133,032 | +0.08(+0.52%) |
May 18, 2023 | 14.52 | 14.78 | 14.40 | 14.76 | 117,465 | +0.25(+1.72%) |
May 17, 2023 | 14.32 | 14.57 | 14.18 | 14.51 | 160,534 | +0.26(+1.82%) |
May 16, 2023 | 14.39 | 14.50 | 14.15 | 14.25 | 113,705 | -0.22(-1.51%) |
May 15, 2023 | 14.32 | 14.48 | 14.27 | 14.47 | 183,326 | +0.16(+1.13%) |
May 12, 2023 | 14.10 | 14.33 | 14.10 | 14.31 | 116,360 | +0.20(+1.41%) |
May 11, 2023 | 14.04 | 14.18 | 13.76 | 14.11 | 165,558 | +0.02(+0.13%) |
May 10, 2023 | 13.93 | 14.16 | 13.70 | 14.09 | 237,218 | +0.33(+2.42%) |
May 09, 2023 | 13.73 | 13.91 | 13.45 | 13.76 | 194,447 | +0.02(+0.14%) |
May 08, 2023 | 13.87 | 13.87 | 13.57 | 13.74 | 118,714 | -0.12(-0.89%) |
May 05, 2023 | 13.71 | 13.91 | 13.57 | 13.86 | 156,149 | +0.29(+2.17%) |
May 04, 2023 | 13.52 | 13.63 | 13.33 | 13.57 | 161,755 | -0.08(-0.56%) |
May 03, 2023 | 13.65 | 13.91 | 13.61 | 13.64 | 204,249 | +0.07(+0.49%) |
May 02, 2023 | 13.81 | 14.01 | 13.33 | 13.58 | 441,483 | -0.24(-1.72%) |
May 01, 2023 | 13.74 | 14.06 | 13.63 | 13.82 | 314,911 | -0.05(-0.34%) |
Apr 28, 2023 | 13.81 | 14.02 | 13.72 | 13.86 | 205,110 | +0.09(+0.62%) |
Apr 27, 2023 | 13.62 | 13.82 | 13.58 | 13.78 | 166,196 | +0.16(+1.19%) |
Apr 26, 2023 | 13.67 | 13.87 | 13.51 | 13.62 | 206,487 | -0.12(-0.90%) |
Apr 25, 2023 | 14.12 | 14.18 | 13.69 | 13.74 | 300,422 | -0.42(-2.95%) |
Apr 24, 2023 | 14.27 | 14.44 | 14.13 | 14.16 | 368,517 | -0.12(-0.86%) |
Apr 21, 2023 | 14.51 | 14.51 | 14.26 | 14.28 | 327,629 | -0.23(-1.57%) |
Apr 20, 2023 | 14.55 | 14.73 | 14.38 | 14.51 | 173,365 | -0.07(-0.46%) |
Apr 19, 2023 | 14.81 | 14.82 | 14.54 | 14.58 | 140,880 | -0.24(-1.60%) |
Apr 18, 2023 | 15.13 | 15.24 | 14.79 | 14.81 | 225,285 | -0.27(-1.76%) |
Apr 17, 2023 | 15.00 | 15.25 | 15.00 | 15.08 | 200,582 | +0.10(+0.70%) |
Apr 14, 2023 | 15.10 | 15.28 | 14.84 | 14.97 | 244,306 | -0.12(-0.82%) |
Apr 13, 2023 | 14.95 | 15.23 | 14.82 | 15.10 | 205,126 | +0.25(+1.66%) |
Apr 12, 2023 | 15.12 | 15.12 | 14.80 | 14.85 | 228,788 | -0.16(-1.08%) |
Apr 11, 2023 | 15.06 | 15.21 | 14.77 | 15.01 | 372,274 | -0.09(-0.57%) |
Apr 10, 2023 | 14.85 | 15.28 | 14.83 | 15.10 | 225,336 | +0.17(+1.15%) |
Apr 06, 2023 | 14.51 | 15.29 | 14.51 | 14.93 | 324,994 | +0.40(+2.75%) |
Apr 05, 2023 | 14.35 | 15.06 | 13.41 | 14.53 | 842,486 | -1.26(-8.00%) |
Apr 04, 2023 | 16.30 | 16.30 | 15.64 | 15.79 | 282,993 | -0.45(-2.75%) |
Apr 03, 2023 | 16.28 | 16.37 | 16.04 | 16.24 | 157,040 | +0.03(+0.18%) |
Mar 31, 2023 | 16.06 | 16.25 | 16.04 | 16.21 | 269,505 | +0.18(+1.13%) |
Mar 30, 2023 | 16.12 | 16.17 | 15.96 | 16.03 | 160,350 | +0.03(+0.18%) |
Mar 29, 2023 | 16.30 | 16.32 | 15.90 | 16.00 | 223,311 | -0.29(-1.75%) |
Mar 28, 2023 | 16.48 | 16.62 | 16.18 | 16.29 | 133,044 | -0.20(-1.21%) |
Mar 27, 2023 | 16.44 | 16.58 | 16.40 | 16.49 | 196,686 | +0.25(+1.52%) |
Mar 24, 2023 | 16.09 | 16.38 | 15.89 | 16.24 | 278,499 | +0.18(+1.12%) |
Mar 23, 2023 | 16.65 | 16.94 | 16.04 | 16.06 | 197,750 | -0.58(-3.48%) |
Mar 22, 2023 | 16.75 | 17.09 | 16.63 | 16.64 | 257,631 | -0.09(-0.57%) |
Mar 21, 2023 | 16.62 | 16.84 | 16.50 | 16.73 | 223,116 | +0.28(+1.67%) |
Mar 20, 2023 | 16.46 | 16.72 | 16.42 | 16.46 | 221,752 | +0.16(+0.99%) |
Mar 17, 2023 | 16.77 | 16.96 | 16.30 | 16.30 | 1,505,245 | -0.61(-3.60%) |
Mar 16, 2023 | 16.54 | 17.00 | 16.28 | 16.90 | 329,731 | +0.23(+1.37%) |
Mar 15, 2023 | 16.92 | 16.92 | 16.48 | 16.68 | 298,938 | -0.29(-1.74%) |
Mar 14, 2023 | 16.94 | 17.35 | 16.86 | 16.97 | 273,941 | +0.35(+2.12%) |
Mar 13, 2023 | 16.63 | 17.32 | 16.43 | 16.62 | 314,297 | -0.14(-0.85%) |
Mar 10, 2023 | 16.87 | 16.98 | 16.69 | 16.76 | 194,750 | -0.19(-1.12%) |
Mar 09, 2023 | 16.90 | 17.13 | 16.90 | 16.95 | 130,793 | +0.10(+0.56%) |
Mar 08, 2023 | 16.93 | 17.02 | 16.68 | 16.86 | 134,028 | -0.04(-0.22%) |
Mar 07, 2023 | 17.09 | 17.09 | 16.69 | 16.89 | 168,625 | -0.13(-0.78%) |
Mar 06, 2023 | 17.34 | 17.53 | 16.90 | 17.03 | 149,745 | -0.33(-1.92%) |
Mar 03, 2023 | 17.16 | 17.43 | 16.99 | 17.36 | 169,026 | +0.24(+1.39%) |
Mar 02, 2023 | 17.28 | 17.28 | 16.98 | 17.12 | 133,030 | -0.10(-0.61%) |
Mar 01, 2023 | 17.20 | 17.34 | 17.06 | 17.23 | 119,348 | +0.07(+0.39%) |
Feb 28, 2023 | 17.06 | 17.29 | 17.06 | 17.16 | 229,853 | +0.10(+0.61%) |
Feb 27, 2023 | 17.26 | 17.47 | 17.04 | 17.06 | 172,262 | -0.10(-0.55%) |
Feb 24, 2023 | 17.22 | 17.22 | 16.99 | 17.15 | 290,638 | -0.24(-1.37%) |
Feb 23, 2023 | 17.26 | 17.46 | 17.21 | 17.39 | 150,327 | +0.24(+1.38%) |
Feb 22, 2023 | 17.09 | 17.24 | 17.02 | 17.15 | 255,315 | +0.04(+0.22%) |
Feb 21, 2023 | 17.24 | 17.31 | 17.10 | 17.11 | 148,276 | -0.28(-1.58%) |
Feb 17, 2023 | 17.44 | 17.56 | 17.26 | 17.39 | 144,424 | +0.04(+0.22%) |
Feb 16, 2023 | 17.06 | 17.44 | 17.04 | 17.35 | 172,086 | +0.10(+0.61%) |
Feb 15, 2023 | 16.93 | 17.26 | 16.84 | 17.25 | 109,552 | +0.21(+1.23%) |
Feb 14, 2023 | 17.05 | 17.22 | 16.92 | 17.04 | 120,255 | -0.03(-0.17%) |
Feb 13, 2023 | 16.82 | 17.12 | 16.74 | 17.06 | 186,019 | +0.30(+1.80%) |
Feb 10, 2023 | 16.61 | 16.84 | 16.61 | 16.76 | 130,994 | +0.08(+0.51%) |
Feb 09, 2023 | 16.92 | 17.01 | 16.58 | 16.68 | 175,462 | -0.10(-0.62%) |
Feb 08, 2023 | 17.01 | 17.01 | 16.76 | 16.78 | 131,489 | -0.23(-1.33%) |
Feb 07, 2023 | 16.94 | 17.08 | 16.66 | 17.01 | 200,590 | -0.05(-0.28%) |
Feb 06, 2023 | 16.99 | 17.12 | 16.78 | 17.05 | 217,435 | -0.01(-0.06%) |
Feb 03, 2023 | 16.98 | 17.28 | 16.76 | 17.06 | 236,077 | +0.02(+0.11%) |
Feb 02, 2023 | 16.68 | 17.05 | 16.38 | 17.05 | 264,727 | +0.33(+1.97%) |
Feb 01, 2023 | 16.28 | 16.88 | 16.13 | 16.72 | 334,786 | +0.43(+2.66%) |
Jan 31, 2023 | 15.81 | 16.30 | 15.79 | 16.28 | 289,750 | +0.60(+3.85%) |
Jan 30, 2023 | 15.80 | 15.97 | 15.67 | 15.68 | 138,775 | -0.21(-1.31%) |
Jan 27, 2023 | 15.96 | 16.02 | 15.87 | 15.89 | 117,757 | -0.08(-0.47%) |
Jan 26, 2023 | 15.93 | 15.97 | 15.69 | 15.96 | 128,324 | +0.12(+0.77%) |
Jan 25, 2023 | 15.76 | 15.85 | 15.55 | 15.84 | 114,124 | +0.02(+0.12%) |
Jan 24, 2023 | 15.56 | 15.88 | 15.50 | 15.82 | 117,424 | +0.13(+0.84%) |
Jan 23, 2023 | 15.75 | 15.88 | 15.53 | 15.69 | 222,453 | +0.07(+0.42%) |
Jan 20, 2023 | 15.99 | 16.03 | 15.45 | 15.62 | 293,768 | -0.29(-1.84%) |
Jan 19, 2023 | 15.88 | 16.23 | 15.86 | 15.91 | 273,250 | -0.10(-0.65%) |
Jan 18, 2023 | 16.48 | 16.78 | 15.98 | 16.02 | 350,433 | -0.46(-2.80%) |
Jan 17, 2023 | 16.80 | 16.80 | 16.41 | 16.48 | 208,823 | -0.15(-0.91%) |
Jan 13, 2023 | 16.55 | 16.77 | 16.48 | 16.63 | 132,428 | -0.03(-0.17%) |
Jan 12, 2023 | 16.70 | 16.94 | 16.51 | 16.66 | 288,761 | +0.05(+0.28%) |
Jan 11, 2023 | 16.47 | 16.65 | 16.35 | 16.61 | 244,002 | +0.20(+1.21%) |
Jan 10, 2023 | 16.05 | 16.55 | 16.04 | 16.41 | 339,886 | +0.35(+2.17%) |
Jan 09, 2023 | 16.14 | 16.56 | 16.04 | 16.07 | 290,391 | +0.08(+0.53%) |
Jan 06, 2023 | 14.51 | 16.01 | 14.51 | 15.98 | 411,654 | +1.45(+9.99%) |
Jan 05, 2023 | 16.86 | 16.86 | 14.50 | 14.53 | 820,385 | -3.03(-17.24%) |
Jan 04, 2023 | 17.60 | 17.67 | 17.42 | 17.55 | 167,822 | +0.08(+0.43%) |
Jan 03, 2023 | 17.54 | 17.67 | 17.34 | 17.48 | 196,002 | +0.15(+0.87%) |
Dec 30, 2022 | 17.39 | 17.40 | 17.22 | 17.33 | 90,728 | -0.11(-0.65%) |
Dec 29, 2022 | 17.41 | 17.56 | 17.36 | 17.44 | 88,716 | +0.17(+0.98%) |
Dec 28, 2022 | 17.57 | 17.61 | 17.22 | 17.27 | 86,345 | -0.23(-1.29%) |
Dec 27, 2022 | 17.51 | 17.61 | 17.34 | 17.50 | 107,530 | +0.04(+0.22%) |
Dec 23, 2022 | 17.40 | 17.54 | 17.40 | 17.46 | 89,427 | +0.06(+0.33%) |
Dec 22, 2022 | 17.41 | 17.52 | 17.11 | 17.40 | 89,108 | -0.18(-1.02%) |
Dec 21, 2022 | 17.53 | 17.80 | 17.49 | 17.58 | 94,732 | +0.15(+0.87%) |
Dec 20, 2022 | 17.21 | 17.59 | 17.06 | 17.43 | 114,044 | +0.24(+1.37%) |
Dec 19, 2022 | 17.40 | 17.62 | 17.12 | 17.20 | 125,990 | -0.11(-0.65%) |
Dec 16, 2022 | 17.50 | 17.70 | 17.20 | 17.31 | 603,169 | -0.25(-1.45%) |
Dec 15, 2022 | 17.93 | 17.96 | 17.10 | 17.56 | 421,415 | -0.52(-2.87%) |
Dec 14, 2022 | 17.74 | 18.33 | 17.69 | 18.08 | 221,255 | +0.36(+2.02%) |
Dec 13, 2022 | 18.04 | 18.27 | 17.66 | 17.72 | 274,654 | +0.08(+0.43%) |
Dec 12, 2022 | 17.96 | 17.99 | 17.63 | 17.65 | 206,435 | -0.26(-1.47%) |
Dec 09, 2022 | 18.09 | 18.42 | 17.90 | 17.91 | 130,785 | -0.23(-1.25%) |
Dec 08, 2022 | 18.00 | 18.28 | 17.91 | 18.14 | 184,973 | +0.19(+1.05%) |
Dec 07, 2022 | 18.06 | 18.24 | 17.94 | 17.95 | 149,072 | -0.23(-1.24%) |
Dec 06, 2022 | 18.15 | 18.42 | 18.10 | 18.18 | 144,927 | +0.06(+0.31%) |
Dec 05, 2022 | 18.03 | 18.16 | 17.88 | 18.12 | 107,538 | -0.02(-0.10%) |
Dec 02, 2022 | 18.02 | 18.30 | 17.97 | 18.14 | 71,243 | -0.11(-0.62%) |