Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.11 | 16.44 | 15.97 | 16.13 | 606,295 | -0.03(-0.18%) |
Jan 30, 2024 | 15.92 | 16.26 | 15.75 | 16.16 | 798,077 | +0.18(+1.10%) |
Jan 29, 2024 | 16.09 | 16.34 | 15.76 | 15.99 | 986,095 | +0.12(+0.74%) |
Jan 26, 2024 | 15.62 | 15.89 | 15.54 | 15.87 | 841,073 | +0.32(+2.07%) |
Jan 25, 2024 | 16.00 | 16.07 | 15.46 | 15.55 | 768,473 | -0.29(-1.84%) |
Jan 24, 2024 | 15.44 | 16.10 | 15.44 | 15.84 | 1,191,093 | +0.77(+5.10%) |
Jan 23, 2024 | 15.09 | 15.23 | 14.87 | 15.07 | 613,380 | -0.10(-0.64%) |
Jan 22, 2024 | 15.25 | 15.47 | 15.07 | 15.17 | 946,183 | +0.00(+0.00%) |
Jan 19, 2024 | 15.19 | 15.31 | 14.82 | 15.17 | 784,943 | +0.09(+0.58%) |
Jan 18, 2024 | 15.14 | 15.18 | 14.89 | 15.08 | 1,202,791 | +0.23(+1.57%) |
Jan 17, 2024 | 14.37 | 14.90 | 14.37 | 14.85 | 900,993 | +0.39(+2.69%) |
Jan 16, 2024 | 14.80 | 15.00 | 14.41 | 14.46 | 626,062 | -0.19(-1.33%) |
Jan 12, 2024 | 15.09 | 15.20 | 14.49 | 14.65 | 1,085,566 | +0.25(+1.76%) |
Jan 11, 2024 | 14.27 | 14.43 | 13.94 | 14.40 | 530,462 | +0.09(+0.61%) |
Jan 10, 2024 | 14.59 | 14.59 | 14.21 | 14.31 | 411,828 | -0.21(-1.47%) |
Jan 09, 2024 | 14.62 | 14.68 | 14.23 | 14.53 | 457,144 | -0.05(-0.33%) |
Jan 08, 2024 | 14.40 | 14.59 | 14.17 | 14.58 | 611,812 | -0.03(-0.20%) |
Jan 05, 2024 | 14.31 | 14.70 | 14.25 | 14.61 | 929,629 | +0.37(+2.60%) |
Jan 04, 2024 | 14.59 | 14.94 | 14.22 | 14.24 | 1,010,929 | -0.16(-1.08%) |
Jan 03, 2024 | 13.92 | 14.49 | 13.87 | 14.39 | 809,101 | +0.47(+3.36%) |
Jan 02, 2024 | 14.05 | 14.24 | 13.89 | 13.92 | 588,378 | +0.20(+1.49%) |
Dec 29, 2023 | 13.79 | 13.83 | 13.55 | 13.72 | 613,072 | -0.02(-0.14%) |
Dec 28, 2023 | 13.84 | 13.91 | 13.71 | 13.74 | 411,620 | -0.14(-0.98%) |
Dec 27, 2023 | 13.99 | 14.16 | 13.85 | 13.88 | 537,508 | -0.10(-0.70%) |
Dec 26, 2023 | 14.42 | 14.47 | 13.68 | 13.97 | 828,961 | -0.57(-3.95%) |
Dec 22, 2023 | 14.46 | 14.77 | 14.46 | 14.55 | 780,206 | +0.20(+1.43%) |
Dec 21, 2023 | 14.27 | 14.46 | 14.25 | 14.34 | 721,309 | +0.14(+0.96%) |
Dec 20, 2023 | 14.46 | 14.74 | 14.21 | 14.21 | 1,594,376 | -0.17(-1.15%) |
Dec 19, 2023 | 14.09 | 14.40 | 13.93 | 14.37 | 914,513 | +0.37(+2.64%) |
Dec 18, 2023 | 14.34 | 14.67 | 13.85 | 14.00 | 1,051,356 | +0.13(+0.91%) |
Dec 15, 2023 | 13.43 | 13.99 | 13.23 | 13.88 | 1,111,351 | +0.60(+4.55%) |
Dec 14, 2023 | 13.34 | 13.50 | 13.25 | 13.27 | 541,062 | +0.02(+0.15%) |
Dec 13, 2023 | 12.96 | 13.29 | 12.80 | 13.25 | 641,041 | +0.29(+2.25%) |
Dec 12, 2023 | 13.11 | 13.15 | 12.89 | 12.96 | 638,494 | -0.32(-2.42%) |
Dec 11, 2023 | 13.29 | 13.31 | 12.98 | 13.28 | 491,231 | -0.07(-0.51%) |
Dec 08, 2023 | 13.34 | 13.47 | 13.15 | 13.35 | 340,541 | +0.08(+0.59%) |
Dec 07, 2023 | 13.59 | 13.59 | 13.16 | 13.27 | 799,185 | -0.13(-0.94%) |
Dec 06, 2023 | 13.39 | 13.72 | 13.30 | 13.40 | 455,308 | +0.00(+0.00%) |
Dec 05, 2023 | 13.60 | 13.63 | 13.31 | 13.40 | 463,350 | -0.22(-1.64%) |
Dec 04, 2023 | 13.92 | 14.17 | 13.60 | 13.62 | 448,267 | -0.28(-2.03%) |
Dec 01, 2023 | 13.30 | 13.97 | 13.30 | 13.90 | 1,056,789 | +0.66(+5.00%) |
Nov 30, 2023 | 13.25 | 13.32 | 13.08 | 13.24 | 591,792 | +0.03(+0.22%) |
Nov 29, 2023 | 12.94 | 13.33 | 12.77 | 13.21 | 776,254 | +0.26(+2.03%) |
Nov 28, 2023 | 13.35 | 13.35 | 12.94 | 12.95 | 820,268 | -0.40(-3.03%) |
Nov 27, 2023 | 13.47 | 13.60 | 13.31 | 13.35 | 688,547 | -0.01(-0.07%) |
Nov 24, 2023 | 13.28 | 13.61 | 13.26 | 13.36 | 726,999 | +0.37(+2.81%) |
Nov 22, 2023 | 12.75 | 13.03 | 12.72 | 13.00 | 634,398 | +0.12(+0.97%) |
Nov 21, 2023 | 12.69 | 12.87 | 12.56 | 12.87 | 558,233 | +0.11(+0.83%) |
Nov 20, 2023 | 12.79 | 12.92 | 12.71 | 12.77 | 622,911 | +0.05(+0.38%) |
Nov 17, 2023 | 12.51 | 12.79 | 12.51 | 12.72 | 543,059 | +0.33(+2.64%) |
Nov 16, 2023 | 12.61 | 12.70 | 12.37 | 12.39 | 489,479 | -0.31(-2.42%) |
Nov 15, 2023 | 12.84 | 13.08 | 12.69 | 12.70 | 534,888 | -0.16(-1.27%) |
Nov 14, 2023 | 12.73 | 12.93 | 12.48 | 12.86 | 574,989 | +0.32(+2.53%) |
Nov 13, 2023 | 12.66 | 12.71 | 12.55 | 12.55 | 360,771 | -0.12(-0.91%) |
Nov 10, 2023 | 12.60 | 12.74 | 12.48 | 12.66 | 442,932 | +0.03(+0.23%) |
Nov 09, 2023 | 12.78 | 12.95 | 12.62 | 12.63 | 526,028 | +0.02(+0.15%) |
Nov 08, 2023 | 12.47 | 12.71 | 12.21 | 12.61 | 672,149 | +0.05(+0.38%) |
Nov 07, 2023 | 13.08 | 13.12 | 12.47 | 12.57 | 1,246,714 | -0.54(-4.11%) |
Nov 06, 2023 | 13.26 | 13.49 | 13.07 | 13.10 | 789,879 | -0.04(-0.29%) |
Nov 03, 2023 | 13.07 | 13.24 | 12.91 | 13.14 | 528,201 | -0.01(-0.07%) |
Nov 02, 2023 | 13.07 | 13.33 | 12.92 | 13.15 | 638,735 | +0.14(+1.11%) |
Nov 01, 2023 | 12.80 | 13.13 | 12.56 | 13.01 | 860,595 | +0.22(+1.73%) |
Oct 31, 2023 | 12.59 | 12.92 | 12.56 | 12.79 | 1,104,793 | +0.03(+0.23%) |
Oct 30, 2023 | 13.52 | 13.81 | 12.31 | 12.76 | 2,672,569 | -0.70(-5.22%) |
Oct 27, 2023 | 13.25 | 13.47 | 13.12 | 13.46 | 438,766 | +0.32(+2.42%) |
Oct 26, 2023 | 13.16 | 13.31 | 12.94 | 13.14 | 414,566 | -0.03(-0.22%) |
Oct 25, 2023 | 13.14 | 13.51 | 13.04 | 13.17 | 770,824 | +0.08(+0.59%) |
Oct 24, 2023 | 12.76 | 13.32 | 12.70 | 13.09 | 570,117 | +0.51(+4.05%) |
Oct 23, 2023 | 12.50 | 12.74 | 12.38 | 12.58 | 373,087 | -0.05(-0.38%) |
Oct 20, 2023 | 12.66 | 12.74 | 12.47 | 12.63 | 627,198 | +0.01(+0.08%) |
Oct 19, 2023 | 12.87 | 12.98 | 12.62 | 12.62 | 522,606 | -0.39(-3.03%) |
Oct 18, 2023 | 13.04 | 13.20 | 12.88 | 13.02 | 436,424 | -0.04(-0.29%) |
Oct 17, 2023 | 13.26 | 13.47 | 13.02 | 13.06 | 704,617 | +0.00(+0.00%) |
Oct 16, 2023 | 12.95 | 13.17 | 12.77 | 13.06 | 708,337 | +0.40(+3.19%) |
Oct 13, 2023 | 12.65 | 12.91 | 12.63 | 12.65 | 484,009 | +0.12(+0.92%) |
Oct 12, 2023 | 12.51 | 12.66 | 12.38 | 12.54 | 511,198 | +0.10(+0.77%) |
Oct 11, 2023 | 12.39 | 12.64 | 12.18 | 12.44 | 548,975 | -0.01(-0.08%) |
Oct 10, 2023 | 12.30 | 12.63 | 12.30 | 12.45 | 429,336 | +0.18(+1.49%) |
Oct 09, 2023 | 12.31 | 12.53 | 12.12 | 12.27 | 412,199 | +0.18(+1.51%) |
Oct 06, 2023 | 12.01 | 12.21 | 11.85 | 12.08 | 347,612 | +0.06(+0.48%) |
Oct 05, 2023 | 11.38 | 12.04 | 11.38 | 12.03 | 485,273 | +0.63(+5.49%) |
Oct 04, 2023 | 11.74 | 11.74 | 11.33 | 11.40 | 492,214 | -0.47(-3.97%) |
Oct 03, 2023 | 12.12 | 12.20 | 11.60 | 11.87 | 612,045 | -0.32(-2.60%) |
Oct 02, 2023 | 12.54 | 12.78 | 12.12 | 12.19 | 475,812 | -0.33(-2.61%) |
Sep 29, 2023 | 12.52 | 12.57 | 12.25 | 12.52 | 436,241 | +0.05(+0.39%) |
Sep 28, 2023 | 12.40 | 12.53 | 11.98 | 12.47 | 473,895 | -0.03(-0.23%) |
Sep 27, 2023 | 12.53 | 12.67 | 12.43 | 12.50 | 623,827 | +0.13(+1.09%) |
Sep 26, 2023 | 12.33 | 12.73 | 12.33 | 12.36 | 527,900 | -0.02(-0.16%) |
Sep 25, 2023 | 12.21 | 12.45 | 12.35 | 12.38 | 460,014 | +0.10(+0.78%) |
Sep 22, 2023 | 12.01 | 12.42 | 12.01 | 12.29 | 528,507 | +0.32(+2.65%) |
Sep 21, 2023 | 11.97 | 12.08 | 11.66 | 11.97 | 744,913 | +0.00(+0.00%) |
Sep 20, 2023 | 12.10 | 12.39 | 11.96 | 11.97 | 538,584 | -0.12(-1.03%) |
Sep 19, 2023 | 12.07 | 12.22 | 12.04 | 12.09 | 363,493 | +0.10(+0.80%) |
Sep 18, 2023 | 12.01 | 12.18 | 11.92 | 12.00 | 548,654 | -0.04(-0.32%) |
Sep 15, 2023 | 12.15 | 12.26 | 12.01 | 12.04 | 439,139 | -0.13(-1.11%) |
Sep 14, 2023 | 11.99 | 12.51 | 11.86 | 12.17 | 443,311 | +0.34(+2.85%) |
Sep 13, 2023 | 12.16 | 12.30 | 11.81 | 11.83 | 445,629 | -0.31(-2.54%) |
Sep 12, 2023 | 12.20 | 12.43 | 12.11 | 12.14 | 475,110 | +0.08(+0.64%) |
Sep 11, 2023 | 12.37 | 12.53 | 11.92 | 12.06 | 827,102 | -0.22(-1.80%) |
Sep 08, 2023 | 11.88 | 12.35 | 11.88 | 12.29 | 512,956 | +0.45(+3.82%) |
Sep 07, 2023 | 11.87 | 11.99 | 11.72 | 11.83 | 474,579 | -0.08(-0.65%) |
Sep 06, 2023 | 12.03 | 12.42 | 11.85 | 11.91 | 440,488 | -0.02(-0.16%) |
Sep 05, 2023 | 12.09 | 12.10 | 11.61 | 11.93 | 809,478 | -0.24(-1.98%) |
Sep 01, 2023 | 12.13 | 12.25 | 11.97 | 12.17 | 544,894 | +0.20(+1.69%) |
Aug 31, 2023 | 12.33 | 12.33 | 11.94 | 11.97 | 562,205 | -0.37(-2.96%) |
Aug 30, 2023 | 12.22 | 12.44 | 12.07 | 12.33 | 480,824 | +0.12(+0.95%) |
Aug 29, 2023 | 12.11 | 12.41 | 12.06 | 12.22 | 572,234 | +0.23(+1.90%) |
Aug 28, 2023 | 12.02 | 12.40 | 11.95 | 11.99 | 459,862 | -0.01(-0.08%) |
Aug 25, 2023 | 12.30 | 12.36 | 11.94 | 12.00 | 370,571 | -0.24(-1.94%) |
Aug 24, 2023 | 12.34 | 12.56 | 12.17 | 12.24 | 404,938 | -0.16(-1.30%) |
Aug 23, 2023 | 12.56 | 12.56 | 12.23 | 12.40 | 412,101 | -0.21(-1.65%) |
Aug 22, 2023 | 12.85 | 12.94 | 12.57 | 12.61 | 425,783 | -0.21(-1.63%) |
Aug 21, 2023 | 12.91 | 13.06 | 12.81 | 12.82 | 379,519 | -0.04(-0.29%) |
Aug 18, 2023 | 12.69 | 12.94 | 12.63 | 12.85 | 292,002 | +0.00(+0.00%) |
Aug 17, 2023 | 12.75 | 13.02 | 12.62 | 12.85 | 563,847 | +0.27(+2.11%) |
Aug 16, 2023 | 12.61 | 12.89 | 12.53 | 12.59 | 434,306 | -0.04(-0.30%) |
Aug 15, 2023 | 12.46 | 12.73 | 12.36 | 12.63 | 484,339 | +0.03(+0.23%) |
Aug 14, 2023 | 12.57 | 12.61 | 12.22 | 12.60 | 463,553 | +0.04(+0.30%) |
Aug 11, 2023 | 12.95 | 13.12 | 12.54 | 12.56 | 562,904 | -0.39(-3.00%) |
Aug 10, 2023 | 13.14 | 13.31 | 12.93 | 12.95 | 439,746 | -0.03(-0.22%) |
Aug 09, 2023 | 12.84 | 13.23 | 12.81 | 12.98 | 409,239 | +0.17(+1.33%) |
Aug 08, 2023 | 12.80 | 12.91 | 12.62 | 12.81 | 623,578 | -0.18(-1.39%) |
Aug 07, 2023 | 13.00 | 13.03 | 12.77 | 12.99 | 527,201 | +0.04(+0.29%) |
Aug 04, 2023 | 13.21 | 13.39 | 12.88 | 12.95 | 599,582 | -0.17(-1.30%) |
Aug 03, 2023 | 13.04 | 13.24 | 12.94 | 13.12 | 661,645 | +0.16(+1.24%) |
Aug 02, 2023 | 12.80 | 13.07 | 12.47 | 12.96 | 1,067,718 | -0.08(-0.58%) |
Aug 01, 2023 | 13.11 | 13.27 | 12.51 | 13.03 | 1,312,958 | -0.31(-2.34%) |
Jul 31, 2023 | 13.02 | 13.67 | 13.02 | 13.35 | 1,952,310 | +0.50(+3.91%) |
Jul 28, 2023 | 12.61 | 12.93 | 12.50 | 12.84 | 646,114 | +0.31(+2.50%) |
Jul 27, 2023 | 12.60 | 12.66 | 12.29 | 12.53 | 654,725 | +0.00(+0.00%) |
Jul 26, 2023 | 12.19 | 12.60 | 12.19 | 12.53 | 899,330 | +0.24(+1.93%) |
Jul 25, 2023 | 12.19 | 12.47 | 12.17 | 12.29 | 786,089 | +0.11(+0.93%) |
Jul 24, 2023 | 11.66 | 12.19 | 11.66 | 12.18 | 1,158,385 | +0.64(+5.50%) |
Jul 21, 2023 | 11.45 | 11.70 | 11.22 | 11.55 | 872,951 | +0.07(+0.58%) |
Jul 20, 2023 | 11.53 | 11.61 | 11.29 | 11.48 | 584,561 | +0.05(+0.41%) |
Jul 19, 2023 | 11.45 | 11.56 | 11.23 | 11.43 | 842,785 | -0.17(-1.47%) |
Jul 18, 2023 | 11.57 | 11.67 | 11.50 | 11.60 | 617,899 | +0.03(+0.25%) |
Jul 17, 2023 | 11.19 | 11.64 | 11.12 | 11.57 | 689,189 | +0.39(+3.47%) |
Jul 14, 2023 | 11.61 | 11.64 | 11.09 | 11.19 | 836,080 | -0.51(-4.38%) |
Jul 13, 2023 | 11.81 | 11.83 | 11.62 | 11.70 | 432,515 | -0.09(-0.72%) |
Jul 12, 2023 | 11.93 | 12.05 | 11.68 | 11.78 | 531,366 | -0.04(-0.32%) |
Jul 11, 2023 | 11.75 | 11.85 | 11.59 | 11.82 | 531,267 | +0.13(+1.14%) |
Jul 10, 2023 | 11.80 | 12.01 | 11.56 | 11.69 | 611,226 | -0.19(-1.60%) |
Jul 07, 2023 | 11.71 | 11.98 | 11.70 | 11.88 | 597,728 | +0.24(+2.04%) |
Jul 06, 2023 | 12.24 | 12.29 | 11.48 | 11.64 | 857,410 | -0.74(-5.97%) |
Jul 05, 2023 | 11.78 | 12.55 | 11.54 | 12.38 | 1,469,390 | +0.54(+4.56%) |
Jul 03, 2023 | 11.93 | 12.20 | 11.76 | 11.84 | 461,217 | +0.13(+1.13%) |
Jun 30, 2023 | 11.66 | 11.83 | 11.48 | 11.71 | 571,347 | +0.19(+1.65%) |
Jun 29, 2023 | 11.37 | 11.70 | 11.30 | 11.52 | 520,625 | +0.19(+1.67%) |
Jun 28, 2023 | 11.11 | 11.34 | 10.99 | 11.33 | 543,365 | +0.17(+1.53%) |
Jun 27, 2023 | 11.38 | 11.47 | 11.12 | 11.16 | 722,920 | -0.17(-1.51%) |
Jun 26, 2023 | 11.84 | 11.90 | 11.32 | 11.33 | 700,626 | -0.60(-5.01%) |
Jun 23, 2023 | 11.82 | 11.93 | 11.63 | 11.93 | 1,131,717 | +0.15(+1.29%) |
Jun 22, 2023 | 11.83 | 11.88 | 11.63 | 11.77 | 338,224 | -0.14(-1.19%) |
Jun 21, 2023 | 11.85 | 12.01 | 11.78 | 11.92 | 475,862 | +0.06(+0.48%) |
Jun 20, 2023 | 12.00 | 12.00 | 11.50 | 11.86 | 593,085 | -0.14(-1.18%) |
Jun 16, 2023 | 12.22 | 12.27 | 11.80 | 12.00 | 639,814 | -0.11(-0.94%) |
Jun 15, 2023 | 12.03 | 12.15 | 11.80 | 12.11 | 550,973 | -0.40(-3.18%) |
May 08, 2023 | 12.54 | 12.66 | 12.21 | 12.51 | 753,276 | +0.13(+1.04%) |
May 05, 2023 | 12.48 | 12.83 | 12.34 | 12.38 | 681,368 | +0.25(+2.05%) |
May 04, 2023 | 12.24 | 12.37 | 11.86 | 12.13 | 1,115,942 | -0.27(-2.16%) |
May 03, 2023 | 12.73 | 12.84 | 12.25 | 12.40 | 733,813 | -0.21(-1.68%) |
May 02, 2023 | 13.21 | 13.26 | 12.60 | 12.61 | 1,040,787 | -0.76(-5.66%) |
May 01, 2023 | 13.88 | 13.88 | 13.09 | 13.37 | 981,237 | -0.19(-1.43%) |
Apr 28, 2023 | 13.09 | 13.66 | 12.97 | 13.57 | 937,394 | +0.26(+1.94%) |
Apr 27, 2023 | 13.34 | 13.40 | 13.05 | 13.31 | 665,341 | -0.01(-0.07%) |
Apr 26, 2023 | 14.17 | 14.24 | 13.25 | 13.32 | 754,471 | -0.87(-6.12%) |
Apr 25, 2023 | 14.66 | 14.83 | 14.08 | 14.18 | 735,783 | -0.29(-1.98%) |
Apr 24, 2023 | 14.07 | 14.60 | 13.95 | 14.47 | 765,666 | +0.40(+2.82%) |
Apr 21, 2023 | 14.61 | 14.61 | 13.97 | 14.07 | 649,868 | -0.47(-3.24%) |
Apr 20, 2023 | 14.98 | 15.16 | 14.41 | 14.54 | 614,688 | -0.61(-4.02%) |
Apr 19, 2023 | 15.45 | 15.60 | 14.86 | 15.15 | 918,638 | -0.44(-2.84%) |
Apr 18, 2023 | 15.54 | 15.86 | 15.26 | 15.60 | 1,046,746 | +0.23(+1.50%) |
Apr 17, 2023 | 14.23 | 15.49 | 14.22 | 15.37 | 1,504,237 | +1.29(+9.19%) |
Apr 14, 2023 | 13.90 | 14.17 | 13.78 | 14.07 | 412,067 | +0.16(+1.13%) |
Apr 13, 2023 | 13.47 | 14.07 | 13.45 | 13.92 | 560,080 | +0.45(+3.36%) |
Apr 12, 2023 | 13.39 | 13.56 | 13.20 | 13.46 | 265,247 | +0.09(+0.69%) |
Apr 11, 2023 | 13.34 | 13.60 | 13.23 | 13.37 | 637,624 | +0.03(+0.21%) |
Apr 10, 2023 | 13.21 | 13.59 | 13.01 | 13.34 | 387,030 | +0.23(+1.76%) |
Apr 06, 2023 | 13.46 | 13.48 | 13.04 | 13.11 | 535,647 | -0.34(-2.54%) |
Apr 05, 2023 | 13.23 | 13.49 | 12.91 | 13.45 | 621,036 | +0.12(+0.90%) |
Apr 04, 2023 | 13.30 | 13.44 | 12.86 | 13.33 | 1,341,759 | +0.09(+0.70%) |
Apr 03, 2023 | 13.39 | 13.57 | 12.74 | 13.24 | 1,086,583 | -0.49(-3.56%) |
Mar 31, 2023 | 13.67 | 13.82 | 13.50 | 13.73 | 787,877 | +0.13(+0.95%) |
Mar 30, 2023 | 14.39 | 14.48 | 13.41 | 13.60 | 963,385 | -0.59(-4.16%) |
Mar 29, 2023 | 14.42 | 14.54 | 14.08 | 14.19 | 1,008,473 | -0.15(-1.03%) |
Mar 28, 2023 | 14.09 | 14.66 | 14.09 | 14.34 | 1,024,329 | +0.36(+2.58%) |
Mar 27, 2023 | 13.99 | 14.09 | 13.58 | 13.98 | 662,117 | +0.16(+1.14%) |
Mar 24, 2023 | 13.50 | 13.83 | 13.46 | 13.82 | 708,201 | +0.05(+0.34%) |
Mar 23, 2023 | 14.28 | 14.61 | 13.57 | 13.78 | 1,557,007 | -0.28(-1.97%) |
Mar 22, 2023 | 14.37 | 14.49 | 14.01 | 14.05 | 936,933 | -0.43(-3.00%) |
Mar 21, 2023 | 14.51 | 14.94 | 14.33 | 14.49 | 1,076,277 | +0.68(+4.95%) |
Mar 20, 2023 | 13.45 | 14.05 | 13.39 | 13.81 | 790,965 | +0.30(+2.26%) |
Mar 17, 2023 | 13.87 | 14.22 | 13.36 | 13.50 | 873,962 | -0.52(-3.69%) |
Mar 16, 2023 | 14.15 | 14.29 | 13.66 | 14.02 | 1,029,447 | -0.23(-1.62%) |
Mar 15, 2023 | 14.96 | 14.97 | 13.98 | 14.25 | 1,318,611 | -1.37(-8.75%) |
Mar 14, 2023 | 15.39 | 16.04 | 15.36 | 15.62 | 1,049,292 | +0.39(+2.55%) |
Mar 13, 2023 | 15.09 | 15.73 | 14.36 | 15.23 | 1,683,338 | -0.79(-4.96%) |
Mar 10, 2023 | 16.39 | 16.72 | 15.88 | 16.02 | 982,379 | -0.37(-2.25%) |
Mar 09, 2023 | 17.09 | 17.13 | 16.38 | 16.39 | 848,672 | -0.75(-4.36%) |
Mar 08, 2023 | 17.02 | 17.50 | 16.82 | 17.14 | 834,636 | +0.30(+1.75%) |
Mar 07, 2023 | 16.59 | 16.88 | 16.27 | 16.84 | 766,040 | +0.30(+1.84%) |
Mar 06, 2023 | 16.86 | 16.87 | 16.42 | 16.54 | 1,205,096 | -0.25(-1.48%) |
Mar 03, 2023 | 17.24 | 17.26 | 16.70 | 16.79 | 1,172,679 | -0.38(-2.21%) |
Mar 02, 2023 | 17.11 | 17.47 | 16.79 | 17.17 | 1,324,219 | +0.06(+0.32%) |
Mar 01, 2023 | 17.27 | 17.92 | 16.95 | 17.11 | 1,902,291 | +0.35(+2.09%) |
Feb 28, 2023 | 16.99 | 17.36 | 16.76 | 16.76 | 1,354,027 | -0.20(-1.20%) |
Feb 27, 2023 | 16.61 | 17.23 | 16.55 | 16.96 | 983,288 | +0.43(+2.63%) |
Feb 24, 2023 | 16.34 | 16.82 | 16.24 | 16.53 | 1,060,701 | +0.08(+0.49%) |
Feb 23, 2023 | 16.24 | 16.92 | 16.23 | 16.45 | 1,414,604 | +0.48(+2.99%) |
Feb 22, 2023 | 16.17 | 16.55 | 15.75 | 15.97 | 1,508,175 | -0.33(-2.04%) |
Feb 21, 2023 | 16.21 | 16.74 | 15.97 | 16.30 | 1,551,288 | +0.09(+0.56%) |
Feb 17, 2023 | 16.79 | 16.89 | 16.02 | 16.21 | 984,762 | -0.59(-3.49%) |
Feb 16, 2023 | 16.93 | 17.30 | 16.79 | 16.80 | 1,761,836 | -0.25(-1.48%) |
Feb 15, 2023 | 16.48 | 17.11 | 16.08 | 17.05 | 2,159,850 | +0.64(+3.90%) |
Feb 14, 2023 | 15.35 | 16.66 | 15.09 | 16.41 | 3,191,788 | +1.45(+9.69%) |
Feb 13, 2023 | 14.60 | 15.10 | 14.33 | 14.96 | 1,480,141 | +0.41(+2.78%) |
Feb 10, 2023 | 15.13 | 15.23 | 14.38 | 14.56 | 981,181 | -0.54(-3.58%) |
Feb 09, 2023 | 14.29 | 15.25 | 14.03 | 15.10 | 1,876,327 | +0.87(+6.14%) |
Feb 08, 2023 | 14.77 | 14.84 | 14.08 | 14.22 | 909,944 | -0.50(-3.37%) |
Feb 07, 2023 | 14.05 | 14.73 | 13.96 | 14.72 | 1,436,550 | +0.83(+5.97%) |
Feb 06, 2023 | 13.60 | 14.09 | 13.57 | 13.89 | 1,243,579 | +0.36(+2.66%) |
Feb 03, 2023 | 13.03 | 13.64 | 13.03 | 13.53 | 765,202 | +0.48(+3.66%) |
Feb 02, 2023 | 13.51 | 13.67 | 12.77 | 13.05 | 874,574 | -0.50(-3.72%) |