Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 13.14 | 13.21 | 12.61 | 12.88 | 2,047,240 | -0.21(-1.60%) |
Nov 29, 2023 | 12.57 | 13.21 | 12.51 | 13.09 | 1,428,227 | +0.37(+2.91%) |
Nov 28, 2023 | 12.98 | 12.98 | 12.61 | 12.72 | 1,334,464 | -0.22(-1.70%) |
Nov 27, 2023 | 12.80 | 13.02 | 12.64 | 12.94 | 1,137,465 | +0.11(+0.86%) |
Nov 24, 2023 | 12.81 | 13.00 | 12.75 | 12.83 | 399,732 | -0.03(-0.23%) |
Nov 22, 2023 | 12.45 | 12.87 | 12.45 | 12.86 | 1,146,433 | +0.39(+3.13%) |
Nov 21, 2023 | 12.53 | 12.75 | 12.47 | 12.47 | 932,345 | -0.19(-1.50%) |
Nov 20, 2023 | 12.63 | 12.81 | 12.59 | 12.66 | 1,217,807 | -0.13(-1.02%) |
Nov 17, 2023 | 12.83 | 13.00 | 12.63 | 12.79 | 1,263,363 | +0.09(+0.71%) |
Nov 16, 2023 | 13.06 | 13.10 | 12.50 | 12.70 | 2,685,783 | -0.43(-3.27%) |
Nov 15, 2023 | 13.16 | 13.57 | 13.07 | 13.13 | 2,015,658 | +0.06(+0.46%) |
Nov 14, 2023 | 12.97 | 13.66 | 12.69 | 13.07 | 3,308,734 | +0.71(+5.74%) |
Nov 13, 2023 | 12.86 | 12.86 | 12.32 | 12.36 | 1,099,747 | -0.56(-4.33%) |
Nov 10, 2023 | 12.95 | 12.99 | 12.31 | 12.92 | 1,622,775 | -0.03(-0.23%) |
Nov 09, 2023 | 13.33 | 13.36 | 12.86 | 12.95 | 1,303,627 | -0.38(-2.85%) |
Nov 08, 2023 | 13.16 | 13.41 | 12.94 | 13.33 | 1,080,428 | +0.12(+0.91%) |
Nov 07, 2023 | 13.60 | 13.89 | 13.20 | 13.21 | 1,585,301 | -0.57(-4.14%) |
Nov 06, 2023 | 13.29 | 14.26 | 13.23 | 13.78 | 2,179,124 | +0.52(+3.92%) |
Nov 03, 2023 | 14.25 | 14.44 | 12.63 | 13.26 | 3,620,978 | -0.63(-4.54%) |
Nov 02, 2023 | 14.10 | 15.20 | 13.73 | 13.89 | 3,671,682 | -0.02(-0.14%) |
Nov 01, 2023 | 14.05 | 14.29 | 13.60 | 13.91 | 2,972,237 | -0.34(-2.39%) |
Oct 31, 2023 | 14.27 | 14.37 | 13.96 | 14.25 | 949,791 | -0.08(-0.56%) |
Oct 30, 2023 | 14.09 | 14.47 | 14.01 | 14.33 | 1,143,879 | +0.38(+2.72%) |
Oct 27, 2023 | 14.82 | 14.84 | 13.49 | 13.95 | 1,868,820 | -0.81(-5.49%) |
Oct 26, 2023 | 14.32 | 14.96 | 14.13 | 14.76 | 1,583,878 | +0.49(+3.43%) |
Oct 25, 2023 | 14.03 | 14.36 | 14.02 | 14.27 | 3,808,286 | +0.31(+2.22%) |
Oct 24, 2023 | 13.72 | 14.22 | 13.56 | 13.96 | 2,234,245 | +0.36(+2.65%) |
Oct 23, 2023 | 13.98 | 14.36 | 13.41 | 13.60 | 1,237,119 | -0.60(-4.23%) |
Oct 20, 2023 | 14.31 | 14.53 | 14.11 | 14.20 | 1,021,720 | -0.11(-0.77%) |
Oct 19, 2023 | 15.29 | 15.37 | 14.11 | 14.31 | 2,173,954 | -1.06(-6.90%) |
Oct 18, 2023 | 15.27 | 15.71 | 15.11 | 15.37 | 1,517,257 | +0.07(+0.46%) |
Oct 17, 2023 | 14.45 | 15.35 | 14.45 | 15.30 | 2,355,845 | +0.77(+5.30%) |
Oct 16, 2023 | 13.83 | 14.92 | 13.83 | 14.53 | 3,809,767 | +0.86(+6.29%) |
Oct 13, 2023 | 13.55 | 13.86 | 13.50 | 13.67 | 1,200,457 | +0.08(+0.59%) |
Oct 12, 2023 | 14.07 | 14.16 | 13.59 | 13.59 | 858,701 | -0.44(-3.14%) |
Oct 11, 2023 | 14.00 | 14.20 | 13.79 | 14.03 | 942,768 | +0.09(+0.65%) |
Oct 10, 2023 | 13.87 | 14.21 | 13.87 | 13.94 | 2,660,237 | +0.20(+1.46%) |
Oct 09, 2023 | 13.23 | 13.79 | 13.12 | 13.74 | 2,330,220 | +0.43(+3.23%) |
Oct 06, 2023 | 12.48 | 13.48 | 12.23 | 13.31 | 1,987,880 | +0.74(+5.89%) |
Oct 05, 2023 | 12.81 | 13.00 | 12.39 | 12.57 | 2,288,837 | -0.38(-2.93%) |
Oct 04, 2023 | 13.15 | 13.23 | 12.85 | 12.95 | 1,953,859 | -0.21(-1.60%) |
Oct 03, 2023 | 13.61 | 13.61 | 13.16 | 13.16 | 956,525 | -0.51(-3.73%) |
Oct 02, 2023 | 13.86 | 13.88 | 13.43 | 13.67 | 1,826,705 | -0.32(-2.29%) |
Sep 29, 2023 | 14.09 | 14.21 | 13.92 | 13.99 | 1,944,280 | +0.04(+0.29%) |
Sep 28, 2023 | 13.77 | 14.02 | 13.71 | 13.95 | 926,712 | +0.25(+1.82%) |
Sep 27, 2023 | 13.72 | 14.02 | 13.66 | 13.70 | 1,881,040 | +0.00(+0.00%) |
Sep 26, 2023 | 14.23 | 14.30 | 13.30 | 13.70 | 3,182,400 | -0.66(-4.60%) |
Sep 25, 2023 | 14.31 | 14.45 | 14.35 | 14.36 | 965,431 | -0.13(-0.90%) |
Sep 22, 2023 | 15.02 | 15.13 | 14.31 | 14.49 | 2,128,363 | -0.22(-1.50%) |
Sep 21, 2023 | 14.35 | 14.73 | 14.23 | 14.71 | 1,506,529 | +0.22(+1.52%) |
Sep 20, 2023 | 14.65 | 14.80 | 14.48 | 14.49 | 1,114,132 | -0.05(-0.34%) |
Sep 19, 2023 | 14.50 | 14.96 | 14.46 | 14.54 | 2,828,751 | +0.07(+0.48%) |
Sep 18, 2023 | 14.50 | 14.55 | 14.31 | 14.47 | 1,375,746 | -0.12(-0.82%) |
Sep 15, 2023 | 14.97 | 15.04 | 14.55 | 14.59 | 5,939,220 | -0.42(-2.80%) |
Sep 14, 2023 | 14.55 | 15.12 | 14.42 | 15.01 | 2,724,425 | +0.42(+2.88%) |
Sep 13, 2023 | 14.58 | 14.81 | 14.48 | 14.59 | 880,976 | +0.04(+0.27%) |
Sep 12, 2023 | 14.40 | 14.57 | 14.22 | 14.55 | 1,464,546 | +0.18(+1.25%) |
Sep 11, 2023 | 14.87 | 14.94 | 14.36 | 14.37 | 1,620,295 | -0.21(-1.44%) |
Sep 08, 2023 | 14.27 | 14.61 | 14.15 | 14.58 | 842,348 | +0.38(+2.68%) |
Sep 07, 2023 | 14.82 | 14.90 | 14.15 | 14.20 | 1,732,320 | -0.53(-3.60%) |
Sep 06, 2023 | 14.57 | 14.77 | 14.43 | 14.73 | 1,066,076 | +0.06(+0.41%) |
Sep 05, 2023 | 15.30 | 15.39 | 14.65 | 14.67 | 1,494,681 | -0.73(-4.74%) |
Sep 01, 2023 | 15.32 | 15.75 | 15.24 | 15.40 | 1,287,659 | +0.38(+2.53%) |
Aug 31, 2023 | 15.19 | 15.30 | 14.94 | 15.02 | 1,171,974 | -0.17(-1.12%) |
Aug 30, 2023 | 14.99 | 15.49 | 14.93 | 15.19 | 765,550 | +0.05(+0.33%) |
Aug 29, 2023 | 15.40 | 15.50 | 15.10 | 15.14 | 1,291,704 | -0.33(-2.13%) |
Aug 28, 2023 | 15.57 | 15.72 | 15.42 | 15.47 | 1,607,555 | +0.00(+0.00%) |
Aug 25, 2023 | 15.46 | 15.62 | 15.08 | 15.47 | 1,335,683 | +0.09(+0.59%) |
Aug 24, 2023 | 15.72 | 15.88 | 15.35 | 15.38 | 1,155,580 | -0.44(-2.78%) |
Aug 23, 2023 | 15.64 | 15.84 | 15.50 | 15.82 | 1,632,693 | +0.26(+1.67%) |
Aug 22, 2023 | 15.92 | 15.93 | 15.45 | 15.56 | 1,662,841 | -0.25(-1.58%) |
Aug 21, 2023 | 15.35 | 15.96 | 15.35 | 15.81 | 1,584,852 | +0.38(+2.46%) |
Aug 18, 2023 | 15.23 | 15.62 | 14.90 | 15.43 | 1,649,828 | +0.02(+0.13%) |
Aug 17, 2023 | 15.70 | 15.89 | 15.41 | 15.41 | 992,574 | -0.32(-2.03%) |
Aug 16, 2023 | 16.02 | 16.04 | 15.72 | 15.73 | 1,301,547 | -0.32(-1.99%) |
Aug 15, 2023 | 16.86 | 16.88 | 16.03 | 16.05 | 1,594,258 | -0.97(-5.70%) |
Aug 14, 2023 | 17.07 | 17.22 | 16.82 | 17.02 | 872,063 | -0.25(-1.45%) |
Aug 11, 2023 | 17.49 | 17.72 | 17.20 | 17.27 | 844,667 | -0.19(-1.09%) |
Aug 10, 2023 | 17.75 | 18.18 | 17.30 | 17.46 | 1,796,089 | -0.42(-2.35%) |
Aug 09, 2023 | 18.47 | 18.47 | 17.86 | 17.88 | 1,333,125 | -0.39(-2.13%) |
Aug 08, 2023 | 18.30 | 18.50 | 18.11 | 18.27 | 878,218 | -0.23(-1.24%) |
Aug 07, 2023 | 18.52 | 18.66 | 17.90 | 18.50 | 1,075,672 | -0.11(-0.59%) |
Aug 04, 2023 | 18.77 | 19.09 | 18.48 | 18.61 | 1,952,700 | -0.13(-0.69%) |
Aug 03, 2023 | 16.75 | 19.48 | 16.75 | 18.74 | 6,418,570 | +2.70(+16.83%) |
Aug 02, 2023 | 16.13 | 16.27 | 15.73 | 16.04 | 1,863,449 | -0.29(-1.78%) |
Aug 01, 2023 | 16.15 | 16.63 | 16.15 | 16.33 | 1,481,632 | +0.09(+0.55%) |
Jul 31, 2023 | 16.60 | 16.94 | 16.21 | 16.24 | 1,552,337 | -0.52(-3.10%) |
Jul 28, 2023 | 16.61 | 16.85 | 16.41 | 16.76 | 938,024 | +0.42(+2.57%) |
Jul 27, 2023 | 16.70 | 16.79 | 16.14 | 16.34 | 1,825,318 | -0.36(-2.16%) |
Jul 26, 2023 | 16.01 | 16.88 | 16.01 | 16.70 | 1,913,312 | +0.71(+4.44%) |
Jul 25, 2023 | 15.71 | 16.14 | 15.48 | 15.99 | 1,199,534 | +0.35(+2.24%) |
Jul 24, 2023 | 14.80 | 15.82 | 14.78 | 15.64 | 2,489,560 | +0.83(+5.60%) |
Jul 21, 2023 | 14.46 | 14.90 | 14.31 | 14.81 | 1,384,669 | +0.44(+3.06%) |
Jul 20, 2023 | 13.90 | 14.46 | 13.46 | 14.37 | 1,404,708 | +0.38(+2.72%) |
Jul 19, 2023 | 13.70 | 14.10 | 13.61 | 13.99 | 1,439,950 | +0.50(+3.71%) |
Jul 18, 2023 | 13.06 | 13.54 | 13.06 | 13.49 | 957,209 | +0.42(+3.21%) |
Jul 17, 2023 | 13.24 | 13.46 | 13.02 | 13.07 | 836,042 | -0.18(-1.36%) |
Jul 14, 2023 | 13.53 | 13.56 | 13.05 | 13.25 | 1,087,134 | -0.34(-2.50%) |
Jul 13, 2023 | 13.25 | 13.61 | 12.91 | 13.59 | 1,202,337 | +0.45(+3.42%) |
Jul 12, 2023 | 12.61 | 13.30 | 12.36 | 13.14 | 1,645,651 | +0.75(+6.05%) |
Jul 11, 2023 | 12.36 | 12.54 | 12.18 | 12.39 | 1,011,949 | +0.09(+0.73%) |
Jul 10, 2023 | 12.79 | 13.02 | 12.29 | 12.30 | 1,500,465 | -0.64(-4.95%) |
Jul 07, 2023 | 13.22 | 13.61 | 12.90 | 12.94 | 1,509,730 | -0.39(-2.93%) |
Jul 06, 2023 | 13.63 | 13.67 | 13.08 | 13.33 | 941,928 | -0.43(-3.12%) |
Jul 05, 2023 | 13.76 | 13.97 | 13.48 | 13.76 | 3,076,584 | -0.20(-1.43%) |
Jul 03, 2023 | 13.22 | 13.98 | 13.22 | 13.96 | 623,500 | +0.72(+5.44%) |
Jun 30, 2023 | 13.50 | 13.53 | 13.17 | 13.24 | 956,903 | -0.16(-1.19%) |
Jun 29, 2023 | 12.85 | 13.53 | 12.85 | 13.40 | 782,283 | +0.48(+3.72%) |
Jun 28, 2023 | 13.29 | 13.37 | 12.81 | 12.92 | 776,337 | -0.43(-3.22%) |
Jun 27, 2023 | 13.10 | 13.44 | 12.64 | 13.35 | 1,299,884 | +0.15(+1.14%) |
Jun 26, 2023 | 12.61 | 13.24 | 12.61 | 13.20 | 1,203,862 | +0.57(+4.51%) |
Jun 23, 2023 | 12.58 | 12.92 | 12.53 | 12.63 | 1,459,028 | -0.13(-1.02%) |
Jun 22, 2023 | 12.53 | 12.95 | 12.11 | 12.76 | 1,503,392 | +0.20(+1.59%) |
Jun 21, 2023 | 12.22 | 12.60 | 11.98 | 12.56 | 1,218,002 | +0.28(+2.28%) |
Jun 20, 2023 | 12.48 | 12.60 | 12.12 | 12.28 | 1,781,533 | -0.17(-1.37%) |
Jun 16, 2023 | 12.60 | 12.61 | 12.33 | 12.45 | 1,751,949 | +0.03(+0.24%) |
Jun 15, 2023 | 12.15 | 12.42 | 12.12 | 12.42 | 1,042,215 | +0.22(+1.80%) |
Jun 14, 2023 | 12.61 | 12.87 | 12.15 | 12.20 | 1,301,156 | -0.27(-2.17%) |
Jun 13, 2023 | 12.30 | 12.68 | 12.30 | 12.47 | 1,214,423 | +0.19(+1.55%) |
Jun 12, 2023 | 12.14 | 12.44 | 12.01 | 12.28 | 1,785,013 | +0.26(+2.16%) |
Jun 09, 2023 | 12.33 | 12.37 | 11.89 | 12.02 | 2,386,466 | -0.41(-3.30%) |
Jun 08, 2023 | 12.85 | 12.85 | 12.27 | 12.43 | 1,999,497 | -0.40(-3.12%) |
Jun 07, 2023 | 12.24 | 12.98 | 12.16 | 12.83 | 1,549,273 | +0.58(+4.73%) |
Jun 06, 2023 | 11.74 | 12.40 | 11.63 | 12.25 | 1,052,087 | +0.43(+3.64%) |
Jun 05, 2023 | 12.38 | 12.52 | 11.77 | 11.82 | 1,027,728 | -0.58(-4.68%) |
Jun 02, 2023 | 12.13 | 12.44 | 12.01 | 12.40 | 1,235,643 | +0.49(+4.11%) |
Jun 01, 2023 | 11.93 | 12.10 | 11.59 | 11.91 | 1,496,004 | +0.07(+0.59%) |
May 31, 2023 | 11.70 | 11.92 | 11.43 | 11.84 | 1,506,659 | +0.07(+0.59%) |
May 30, 2023 | 11.89 | 11.91 | 11.61 | 11.77 | 1,452,065 | -0.14(-1.18%) |
May 26, 2023 | 11.49 | 12.01 | 11.28 | 11.91 | 1,637,683 | +0.44(+3.84%) |
May 25, 2023 | 12.19 | 12.19 | 11.14 | 11.47 | 2,209,003 | -0.63(-5.21%) |
May 24, 2023 | 12.88 | 12.88 | 12.09 | 12.10 | 3,858,706 | -0.90(-6.92%) |
May 23, 2023 | 13.02 | 13.26 | 12.87 | 13.00 | 2,554,390 | +0.05(+0.39%) |
May 22, 2023 | 13.30 | 13.37 | 12.83 | 12.95 | 1,540,034 | -0.42(-3.14%) |
May 19, 2023 | 13.72 | 13.85 | 13.26 | 13.37 | 1,017,087 | -0.20(-1.47%) |
May 18, 2023 | 13.73 | 13.73 | 13.26 | 13.57 | 1,345,380 | -0.19(-1.38%) |
May 17, 2023 | 13.82 | 13.96 | 13.69 | 13.76 | 833,934 | -0.10(-0.72%) |
May 16, 2023 | 14.49 | 14.49 | 13.83 | 13.86 | 962,223 | -0.74(-5.07%) |
May 15, 2023 | 13.98 | 14.64 | 13.71 | 14.60 | 1,319,910 | +0.57(+4.06%) |
May 12, 2023 | 14.70 | 14.89 | 13.98 | 14.03 | 1,400,848 | -0.62(-4.23%) |
May 11, 2023 | 14.12 | 15.01 | 14.12 | 14.65 | 2,751,344 | +0.92(+6.70%) |
May 10, 2023 | 14.30 | 14.50 | 13.48 | 13.73 | 1,496,608 | -0.32(-2.28%) |
May 09, 2023 | 13.95 | 14.11 | 13.60 | 14.05 | 1,308,892 | -0.01(-0.07%) |
May 08, 2023 | 14.14 | 14.21 | 13.69 | 14.06 | 1,530,722 | -0.01(-0.07%) |
May 05, 2023 | 13.96 | 14.46 | 13.93 | 14.07 | 1,459,272 | +0.47(+3.46%) |
May 04, 2023 | 13.64 | 13.64 | 13.02 | 13.60 | 1,600,074 | -0.14(-1.02%) |
May 03, 2023 | 14.14 | 14.70 | 13.23 | 13.74 | 2,912,099 | -0.46(-3.24%) |
May 02, 2023 | 14.90 | 14.96 | 13.90 | 14.20 | 2,083,038 | -0.84(-5.59%) |
May 01, 2023 | 14.91 | 15.29 | 14.73 | 15.04 | 1,062,927 | +0.18(+1.21%) |
Apr 28, 2023 | 14.75 | 15.18 | 14.75 | 14.86 | 781,162 | +0.06(+0.41%) |
Apr 27, 2023 | 14.62 | 14.94 | 14.54 | 14.80 | 850,901 | +0.25(+1.72%) |
Apr 26, 2023 | 13.88 | 14.79 | 13.88 | 14.55 | 1,508,226 | +0.61(+4.38%) |
Apr 25, 2023 | 14.43 | 14.47 | 13.90 | 13.94 | 1,339,512 | -0.65(-4.46%) |
Apr 24, 2023 | 14.80 | 14.89 | 14.29 | 14.59 | 1,394,724 | -0.30(-2.01%) |
Apr 21, 2023 | 14.49 | 14.89 | 14.38 | 14.89 | 817,076 | +0.40(+2.76%) |
Apr 20, 2023 | 14.32 | 14.68 | 14.28 | 14.49 | 882,781 | +0.01(+0.07%) |
Apr 19, 2023 | 14.68 | 14.84 | 14.42 | 14.48 | 669,511 | -0.27(-1.83%) |
Apr 18, 2023 | 15.00 | 15.10 | 14.54 | 14.75 | 783,484 | -0.23(-1.54%) |
Apr 17, 2023 | 14.72 | 14.99 | 14.68 | 14.98 | 478,686 | +0.31(+2.11%) |
Apr 14, 2023 | 14.90 | 14.90 | 14.41 | 14.67 | 956,905 | -0.19(-1.28%) |
Apr 13, 2023 | 14.84 | 15.03 | 14.76 | 14.86 | 709,622 | +0.15(+1.02%) |
Apr 12, 2023 | 15.47 | 15.67 | 14.63 | 14.71 | 1,038,815 | -0.68(-4.42%) |
Apr 11, 2023 | 15.83 | 15.91 | 15.38 | 15.39 | 699,874 | -0.11(-0.71%) |
Apr 10, 2023 | 15.54 | 15.71 | 15.36 | 15.50 | 859,847 | -0.17(-1.08%) |
Apr 06, 2023 | 15.98 | 15.98 | 15.43 | 15.67 | 744,119 | -0.14(-0.89%) |
Apr 05, 2023 | 15.51 | 15.88 | 15.35 | 15.81 | 1,433,939 | +0.22(+1.41%) |
Apr 04, 2023 | 16.25 | 16.31 | 15.24 | 15.59 | 2,055,728 | -0.45(-2.81%) |
Apr 03, 2023 | 16.26 | 16.28 | 15.79 | 16.04 | 1,130,157 | -0.06(-0.37%) |
Mar 31, 2023 | 15.91 | 16.15 | 15.76 | 16.10 | 1,105,427 | +0.32(+2.03%) |
Mar 30, 2023 | 16.22 | 16.37 | 15.77 | 15.78 | 725,861 | -0.28(-1.74%) |
Mar 29, 2023 | 16.24 | 16.26 | 15.79 | 16.06 | 758,303 | -0.04(-0.25%) |
Mar 28, 2023 | 16.06 | 16.36 | 15.99 | 16.10 | 801,723 | -0.02(-0.12%) |
Mar 27, 2023 | 16.11 | 16.29 | 15.80 | 16.12 | 585,675 | +0.31(+1.96%) |
Mar 24, 2023 | 15.63 | 15.83 | 15.44 | 15.81 | 1,133,881 | +0.00(+0.00%) |
Mar 23, 2023 | 16.54 | 16.67 | 15.69 | 15.81 | 1,132,083 | -0.58(-3.54%) |
Mar 22, 2023 | 17.02 | 17.02 | 16.39 | 16.39 | 1,169,220 | -0.61(-3.59%) |
Mar 21, 2023 | 17.23 | 17.48 | 16.59 | 17.00 | 1,281,827 | +0.13(+0.77%) |
Mar 20, 2023 | 17.14 | 17.55 | 16.85 | 16.87 | 1,434,738 | -0.15(-0.88%) |
Mar 17, 2023 | 17.80 | 17.80 | 16.78 | 17.02 | 2,148,900 | -0.94(-5.23%) |
Mar 16, 2023 | 17.75 | 18.15 | 17.47 | 17.96 | 1,087,212 | +0.02(+0.11%) |
Mar 15, 2023 | 18.36 | 18.50 | 17.62 | 17.94 | 1,330,277 | -0.98(-5.18%) |
Mar 14, 2023 | 19.12 | 19.50 | 18.78 | 18.92 | 785,628 | +0.31(+1.67%) |
Mar 13, 2023 | 19.23 | 19.76 | 18.52 | 18.61 | 1,282,548 | -0.99(-5.05%) |
Mar 10, 2023 | 19.69 | 19.82 | 19.05 | 19.60 | 1,146,952 | -0.31(-1.56%) |
Mar 09, 2023 | 20.16 | 20.70 | 19.91 | 19.91 | 980,147 | -0.27(-1.34%) |
Mar 08, 2023 | 20.20 | 20.29 | 19.80 | 20.18 | 1,000,355 | -0.11(-0.54%) |
Mar 07, 2023 | 19.92 | 20.39 | 19.77 | 20.29 | 1,745,982 | +0.37(+1.86%) |
Mar 06, 2023 | 20.55 | 20.79 | 19.73 | 19.92 | 1,491,325 | -0.70(-3.39%) |
Mar 03, 2023 | 20.55 | 20.71 | 20.42 | 20.62 | 1,424,038 | +0.16(+0.78%) |
Mar 02, 2023 | 19.53 | 20.56 | 19.53 | 20.46 | 1,456,510 | +0.74(+3.75%) |
Mar 01, 2023 | 19.55 | 19.80 | 19.20 | 19.72 | 1,076,824 | +0.37(+1.91%) |
Feb 28, 2023 | 19.62 | 19.97 | 19.35 | 19.35 | 1,222,112 | -0.48(-2.42%) |
Feb 27, 2023 | 19.84 | 20.20 | 19.63 | 19.83 | 1,731,312 | +0.35(+1.80%) |
Feb 24, 2023 | 19.43 | 19.66 | 19.03 | 19.48 | 968,083 | +0.19(+0.98%) |
Feb 23, 2023 | 19.38 | 19.47 | 18.86 | 19.29 | 784,147 | +0.09(+0.47%) |
Feb 22, 2023 | 19.21 | 19.43 | 19.02 | 19.20 | 928,232 | -0.17(-0.88%) |
Feb 21, 2023 | 20.09 | 20.29 | 19.36 | 19.37 | 1,740,752 | -1.06(-5.19%) |
Feb 17, 2023 | 20.17 | 20.53 | 19.54 | 20.43 | 2,025,810 | +0.26(+1.29%) |
Feb 16, 2023 | 20.74 | 21.08 | 20.00 | 20.17 | 2,629,606 | -1.10(-5.17%) |
Feb 15, 2023 | 18.34 | 21.33 | 17.88 | 21.27 | 5,389,404 | +3.91(+22.52%) |
Feb 14, 2023 | 16.77 | 17.48 | 16.10 | 17.36 | 2,556,286 | +0.62(+3.70%) |
Feb 13, 2023 | 16.46 | 16.84 | 16.35 | 16.74 | 929,184 | +0.29(+1.76%) |
Feb 10, 2023 | 16.31 | 16.46 | 16.06 | 16.45 | 1,028,665 | +0.15(+0.92%) |
Feb 09, 2023 | 17.06 | 17.32 | 16.16 | 16.30 | 1,242,693 | -0.44(-2.63%) |
Feb 08, 2023 | 16.56 | 16.76 | 16.36 | 16.74 | 1,782,231 | -0.06(-0.36%) |
Feb 07, 2023 | 16.49 | 17.04 | 16.40 | 16.80 | 3,018,857 | +0.07(+0.42%) |
Feb 06, 2023 | 16.38 | 16.94 | 16.20 | 16.73 | 1,254,047 | +0.11(+0.66%) |
Feb 03, 2023 | 17.77 | 17.77 | 15.86 | 16.62 | 3,059,585 | -1.68(-9.18%) |
Feb 02, 2023 | 18.50 | 18.69 | 18.10 | 18.30 | 1,298,950 | -0.28(-1.51%) |
Feb 01, 2023 | 17.60 | 18.86 | 17.52 | 18.58 | 1,937,816 | +1.01(+5.75%) |
Jan 31, 2023 | 17.25 | 17.68 | 17.25 | 17.57 | 1,516,109 | +0.41(+2.39%) |
Jan 30, 2023 | 16.99 | 17.45 | 16.79 | 17.16 | 798,927 | -0.06(-0.35%) |
Jan 27, 2023 | 16.84 | 17.39 | 16.57 | 17.22 | 1,020,432 | +0.28(+1.65%) |
Jan 26, 2023 | 17.42 | 17.67 | 16.78 | 16.94 | 1,365,103 | -0.36(-2.08%) |
Jan 25, 2023 | 16.80 | 17.31 | 16.63 | 17.30 | 4,070,702 | +0.23(+1.35%) |
Jan 24, 2023 | 17.39 | 17.62 | 16.95 | 17.07 | 1,001,898 | -0.25(-1.44%) |
Jan 23, 2023 | 17.57 | 17.65 | 17.17 | 17.32 | 877,446 | -0.05(-0.29%) |
Jan 20, 2023 | 17.04 | 17.47 | 16.75 | 17.37 | 1,420,498 | +0.51(+3.02%) |
Jan 19, 2023 | 16.23 | 16.96 | 16.23 | 16.86 | 1,180,926 | +0.46(+2.80%) |
Jan 18, 2023 | 17.00 | 17.30 | 16.38 | 16.40 | 1,067,510 | -0.56(-3.30%) |
Jan 17, 2023 | 16.60 | 17.01 | 16.35 | 16.96 | 1,678,928 | +0.50(+3.04%) |
Jan 13, 2023 | 16.80 | 16.92 | 16.44 | 16.46 | 912,755 | -0.50(-2.95%) |
Jan 12, 2023 | 16.63 | 17.00 | 16.35 | 16.96 | 1,126,193 | +0.46(+2.79%) |
Jan 11, 2023 | 16.90 | 16.93 | 16.46 | 16.50 | 821,324 | -0.29(-1.73%) |
Jan 10, 2023 | 16.50 | 16.82 | 16.41 | 16.79 | 704,567 | +0.31(+1.88%) |
Jan 09, 2023 | 16.50 | 16.83 | 16.36 | 16.48 | 1,462,383 | +0.12(+0.73%) |
Jan 06, 2023 | 16.32 | 16.57 | 15.87 | 16.36 | 2,403,882 | +0.40(+2.51%) |
Jan 05, 2023 | 15.58 | 16.07 | 15.23 | 15.96 | 1,011,802 | +0.25(+1.59%) |
Jan 04, 2023 | 15.10 | 15.77 | 15.01 | 15.71 | 1,488,765 | +0.79(+5.29%) |
Jan 03, 2023 | 15.00 | 15.37 | 14.92 | 14.92 | 1,234,300 | +0.04(+0.27%) |
Dec 30, 2022 | 14.50 | 14.90 | 14.23 | 14.88 | 920,647 | +0.19(+1.29%) |
Dec 29, 2022 | 14.41 | 14.88 | 14.41 | 14.69 | 825,584 | +0.50(+3.52%) |
Dec 28, 2022 | 14.80 | 15.00 | 14.12 | 14.19 | 866,510 | -0.61(-4.12%) |
Dec 27, 2022 | 14.50 | 15.01 | 14.35 | 14.80 | 1,184,446 | +0.35(+2.42%) |
Dec 23, 2022 | 14.55 | 14.71 | 14.19 | 14.45 | 965,342 | +0.00(+0.00%) |
Dec 22, 2022 | 14.03 | 14.45 | 13.79 | 14.45 | 1,122,138 | +0.32(+2.26%) |
Dec 21, 2022 | 13.75 | 14.17 | 13.72 | 14.13 | 1,306,536 | +0.54(+3.97%) |
Dec 20, 2022 | 13.22 | 13.76 | 13.15 | 13.59 | 1,970,776 | +0.37(+2.80%) |
Dec 19, 2022 | 13.97 | 14.29 | 13.19 | 13.22 | 2,651,879 | -0.82(-5.84%) |
Dec 16, 2022 | 13.20 | 14.14 | 13.13 | 14.04 | 5,156,352 | +0.67(+5.01%) |
Dec 15, 2022 | 13.33 | 13.53 | 13.23 | 13.37 | 1,902,466 | -0.23(-1.69%) |
Dec 14, 2022 | 13.26 | 13.75 | 13.10 | 13.60 | 5,097,660 | +0.70(+5.43%) |
Dec 13, 2022 | 13.55 | 13.70 | 12.70 | 12.90 | 3,202,129 | -0.10(-0.77%) |
Dec 12, 2022 | 12.71 | 13.02 | 12.46 | 13.00 | 3,215,695 | +0.32(+2.52%) |
Dec 09, 2022 | 12.61 | 12.85 | 12.44 | 12.68 | 2,219,733 | +0.00(+0.00%) |
Dec 08, 2022 | 12.63 | 13.14 | 12.52 | 12.68 | 3,562,384 | +0.06(+0.48%) |
Dec 07, 2022 | 12.88 | 12.97 | 12.04 | 12.62 | 8,601,504 | -0.44(-3.37%) |
Dec 06, 2022 | 15.38 | 16.18 | 12.89 | 13.06 | 12,645,892 | -4.45(-25.41%) |
Dec 05, 2022 | 17.44 | 17.51 | 16.96 | 17.51 | 622,109 | -0.18(-1.02%) |
Dec 02, 2022 | 17.12 | 17.89 | 17.05 | 17.69 | 543,069 | +0.36(+2.08%) |