Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.35 | 12.41 | 12.22 | 12.37 | 147,945 | +0.08(+0.62%) |
Sep 28, 2023 | 12.18 | 12.42 | 12.18 | 12.29 | 121,504 | +0.10(+0.85%) |
Sep 27, 2023 | 11.95 | 12.26 | 11.95 | 12.19 | 116,264 | +0.25(+2.06%) |
Sep 26, 2023 | 11.77 | 12.05 | 11.77 | 11.94 | 142,641 | -0.07(-0.55%) |
Sep 25, 2023 | 11.72 | 12.03 | 11.95 | 12.01 | 90,731 | +0.21(+1.77%) |
Sep 22, 2023 | 11.89 | 11.93 | 11.56 | 11.80 | 164,481 | -0.10(-0.88%) |
Sep 21, 2023 | 11.89 | 11.96 | 11.75 | 11.90 | 88,687 | -0.09(-0.71%) |
Sep 20, 2023 | 12.02 | 12.15 | 11.89 | 11.99 | 93,607 | +0.02(+0.16%) |
Sep 19, 2023 | 11.82 | 12.00 | 11.80 | 11.97 | 91,756 | +0.10(+0.88%) |
Sep 18, 2023 | 12.01 | 12.01 | 11.68 | 11.87 | 128,761 | -0.09(-0.71%) |
Sep 15, 2023 | 11.96 | 12.07 | 11.65 | 11.95 | 653,255 | -0.07(-0.55%) |
Sep 14, 2023 | 11.72 | 12.06 | 11.61 | 12.02 | 239,273 | +0.31(+2.67%) |
Sep 13, 2023 | 11.69 | 11.75 | 11.55 | 11.71 | 162,139 | +0.06(+0.49%) |
Sep 12, 2023 | 11.52 | 11.71 | 11.52 | 11.65 | 108,585 | +0.12(+1.07%) |
Sep 11, 2023 | 11.44 | 11.55 | 11.40 | 11.53 | 131,122 | +0.13(+1.16%) |
Sep 08, 2023 | 11.14 | 11.42 | 11.05 | 11.39 | 129,847 | +0.20(+1.78%) |
Sep 07, 2023 | 11.13 | 11.25 | 10.96 | 11.19 | 181,136 | +0.07(+0.60%) |
Sep 06, 2023 | 11.08 | 11.20 | 11.02 | 11.13 | 102,843 | +0.05(+0.43%) |
Sep 05, 2023 | 11.29 | 11.29 | 10.98 | 11.08 | 128,204 | -0.31(-2.74%) |
Sep 01, 2023 | 11.45 | 11.58 | 11.32 | 11.39 | 87,326 | -0.01(-0.08%) |
Aug 31, 2023 | 11.50 | 11.62 | 11.37 | 11.40 | 90,884 | -0.09(-0.82%) |
Aug 30, 2023 | 11.55 | 11.57 | 11.39 | 11.50 | 63,191 | -0.09(-0.82%) |
Aug 29, 2023 | 11.09 | 11.61 | 11.03 | 11.59 | 133,016 | +0.47(+4.26%) |
Aug 28, 2023 | 11.06 | 11.23 | 11.01 | 11.12 | 94,639 | +0.12(+1.12%) |
Aug 25, 2023 | 11.04 | 11.11 | 10.77 | 10.99 | 86,990 | -0.03(-0.26%) |
Aug 24, 2023 | 10.89 | 11.12 | 10.86 | 11.02 | 96,039 | +0.06(+0.52%) |
Aug 23, 2023 | 10.87 | 11.01 | 10.69 | 10.97 | 146,902 | +0.14(+1.31%) |
Aug 22, 2023 | 10.92 | 10.92 | 10.68 | 10.82 | 144,968 | -0.09(-0.87%) |
Aug 21, 2023 | 10.91 | 10.96 | 10.82 | 10.92 | 118,841 | -0.03(-0.26%) |
Aug 18, 2023 | 10.91 | 11.03 | 10.77 | 10.95 | 123,588 | -0.06(-0.52%) |
Aug 17, 2023 | 10.98 | 11.02 | 10.92 | 11.00 | 125,839 | +0.07(+0.61%) |
Aug 16, 2023 | 11.00 | 11.21 | 10.88 | 10.94 | 133,985 | -0.18(-1.62%) |
Aug 15, 2023 | 11.53 | 11.61 | 11.12 | 11.12 | 101,650 | -0.49(-4.24%) |
Aug 14, 2023 | 11.64 | 11.80 | 11.47 | 11.61 | 86,476 | -0.10(-0.89%) |
Aug 11, 2023 | 11.85 | 11.90 | 11.67 | 11.71 | 107,404 | -0.14(-1.20%) |
Aug 10, 2023 | 11.96 | 12.05 | 11.72 | 11.86 | 191,407 | -0.05(-0.40%) |
Aug 09, 2023 | 11.55 | 11.93 | 11.46 | 11.90 | 512,997 | +0.40(+3.46%) |
Aug 08, 2023 | 11.59 | 11.67 | 11.24 | 11.51 | 1,488,772 | -0.15(-1.30%) |
Aug 07, 2023 | 11.57 | 11.83 | 11.50 | 11.66 | 420,000 | +0.10(+0.90%) |
Aug 04, 2023 | 11.52 | 11.89 | 11.51 | 11.55 | 128,313 | +0.08(+0.66%) |
Aug 03, 2023 | 11.73 | 11.74 | 11.46 | 11.48 | 266,111 | -0.30(-2.57%) |
Aug 02, 2023 | 11.98 | 12.07 | 11.76 | 11.78 | 127,638 | -0.29(-2.43%) |
Aug 01, 2023 | 11.97 | 12.10 | 11.91 | 12.07 | 146,438 | +0.08(+0.63%) |
Jul 31, 2023 | 11.90 | 12.07 | 11.90 | 12.00 | 203,596 | +0.12(+1.04%) |
Jul 28, 2023 | 12.07 | 12.28 | 11.80 | 11.88 | 242,039 | -0.10(-0.87%) |
Jul 27, 2023 | 12.62 | 12.69 | 11.77 | 11.98 | 179,253 | -0.72(-5.67%) |
Jul 26, 2023 | 12.56 | 12.89 | 12.32 | 12.70 | 219,145 | -0.57(-4.29%) |
Jul 25, 2023 | 13.07 | 13.50 | 13.07 | 13.27 | 169,355 | +0.08(+0.57%) |
Jul 24, 2023 | 13.05 | 13.29 | 12.96 | 13.19 | 79,665 | +0.11(+0.87%) |
Jul 21, 2023 | 13.42 | 13.47 | 13.04 | 13.08 | 100,135 | -0.21(-1.57%) |
Jul 20, 2023 | 13.08 | 13.30 | 13.01 | 13.29 | 225,143 | +0.25(+1.89%) |
Jul 19, 2023 | 13.09 | 13.23 | 12.94 | 13.04 | 299,113 | -0.05(-0.36%) |
Jul 18, 2023 | 12.98 | 13.31 | 12.98 | 13.09 | 69,145 | +0.09(+0.73%) |
Jul 17, 2023 | 12.80 | 13.11 | 12.80 | 12.99 | 204,593 | +0.21(+1.63%) |
Jul 14, 2023 | 12.70 | 12.79 | 12.62 | 12.79 | 151,887 | +0.04(+0.30%) |
Jul 13, 2023 | 12.66 | 12.82 | 12.54 | 12.75 | 299,786 | +0.13(+1.05%) |
Jul 12, 2023 | 12.64 | 12.74 | 12.56 | 12.62 | 149,817 | +0.15(+1.20%) |
Jul 11, 2023 | 12.74 | 12.79 | 12.38 | 12.46 | 109,102 | -0.24(-1.92%) |
Jul 10, 2023 | 12.77 | 13.10 | 12.68 | 12.71 | 73,417 | -0.09(-0.73%) |
Jul 07, 2023 | 12.89 | 13.15 | 12.77 | 12.80 | 145,761 | -0.09(-0.73%) |
Jul 06, 2023 | 13.01 | 13.07 | 12.73 | 12.90 | 98,340 | -0.25(-1.93%) |
Jul 05, 2023 | 13.31 | 13.34 | 13.07 | 13.15 | 108,183 | -0.18(-1.34%) |
Jul 03, 2023 | 13.25 | 13.43 | 13.24 | 13.33 | 63,011 | -0.03(-0.21%) |
Jun 30, 2023 | 13.78 | 13.78 | 13.32 | 13.36 | 75,324 | -0.27(-2.00%) |
Jun 29, 2023 | 13.64 | 13.87 | 13.53 | 13.63 | 61,847 | -0.01(-0.07%) |
Jun 28, 2023 | 13.95 | 13.95 | 13.59 | 13.64 | 82,978 | -0.31(-2.22%) |
Jun 27, 2023 | 14.14 | 14.27 | 13.93 | 13.95 | 72,296 | -0.13(-0.93%) |
Jun 26, 2023 | 14.07 | 14.44 | 14.06 | 14.08 | 69,622 | -0.06(-0.40%) |
Jun 23, 2023 | 14.36 | 14.62 | 14.08 | 14.14 | 608,551 | -0.49(-3.34%) |
Jun 22, 2023 | 14.77 | 14.79 | 14.61 | 14.62 | 47,027 | -0.28(-1.89%) |
Jun 21, 2023 | 14.96 | 15.20 | 14.91 | 14.91 | 54,822 | -0.13(-0.87%) |
Jun 20, 2023 | 15.06 | 15.13 | 14.82 | 15.04 | 59,576 | -0.08(-0.56%) |
Jun 16, 2023 | 15.30 | 15.30 | 14.94 | 15.12 | 120,865 | -0.04(-0.25%) |
Jun 15, 2023 | 15.17 | 15.21 | 14.99 | 15.16 | 57,588 | +0.08(+0.50%) |
Jun 14, 2023 | 15.22 | 15.39 | 15.02 | 15.08 | 63,986 | -0.18(-1.17%) |
Jun 13, 2023 | 15.07 | 15.48 | 15.07 | 15.26 | 70,929 | +0.18(+1.18%) |
Jun 12, 2023 | 15.08 | 15.29 | 15.02 | 15.08 | 74,327 | +0.07(+0.44%) |
Jun 09, 2023 | 15.12 | 15.20 | 14.95 | 15.02 | 42,789 | -0.15(-0.99%) |
Jun 08, 2023 | 15.52 | 15.53 | 15.11 | 15.17 | 62,375 | -0.34(-2.18%) |
Jun 07, 2023 | 15.11 | 15.56 | 15.08 | 15.51 | 236,324 | +0.57(+3.83%) |
Jun 06, 2023 | 14.10 | 14.96 | 14.08 | 14.93 | 624,397 | +0.79(+5.57%) |
Jun 05, 2023 | 14.24 | 14.28 | 14.02 | 14.14 | 97,356 | -0.16(-1.12%) |
Jun 02, 2023 | 13.91 | 14.34 | 13.91 | 14.30 | 99,071 | +0.58(+4.24%) |
Jun 01, 2023 | 13.56 | 13.77 | 13.34 | 13.72 | 81,414 | +0.24(+1.81%) |
May 31, 2023 | 13.53 | 13.53 | 13.33 | 13.48 | 136,805 | -0.08(-0.62%) |
May 30, 2023 | 13.92 | 13.92 | 13.52 | 13.56 | 45,393 | -0.34(-2.43%) |
May 26, 2023 | 13.72 | 14.00 | 13.72 | 13.90 | 60,090 | +0.16(+1.16%) |
May 25, 2023 | 13.72 | 14.14 | 13.68 | 13.74 | 53,954 | +0.05(+0.34%) |
May 24, 2023 | 14.15 | 14.16 | 13.61 | 13.69 | 72,198 | -0.41(-2.93%) |
May 23, 2023 | 14.01 | 14.33 | 13.95 | 14.11 | 87,128 | -0.01(-0.07%) |
May 22, 2023 | 14.06 | 14.22 | 13.79 | 14.12 | 73,738 | +0.26(+1.90%) |
May 19, 2023 | 14.00 | 14.04 | 13.70 | 13.85 | 71,219 | +0.03(+0.20%) |
May 18, 2023 | 13.62 | 13.91 | 13.53 | 13.83 | 69,153 | +0.15(+1.10%) |
May 17, 2023 | 13.49 | 13.74 | 13.36 | 13.68 | 75,224 | +0.23(+1.68%) |
May 16, 2023 | 13.43 | 13.71 | 13.24 | 13.45 | 63,250 | -0.03(-0.21%) |
May 15, 2023 | 13.53 | 13.76 | 13.47 | 13.48 | 85,084 | +0.03(+0.21%) |
May 12, 2023 | 13.71 | 13.91 | 13.41 | 13.45 | 111,580 | -0.15(-1.10%) |
May 11, 2023 | 13.28 | 13.78 | 13.02 | 13.60 | 564,610 | +0.16(+1.19%) |
May 10, 2023 | 14.00 | 14.05 | 13.17 | 13.44 | 84,199 | -0.39(-2.85%) |
May 09, 2023 | 13.99 | 14.00 | 13.67 | 13.84 | 132,071 | -0.22(-1.54%) |
May 08, 2023 | 14.60 | 14.70 | 14.02 | 14.05 | 136,882 | -0.52(-3.54%) |
May 05, 2023 | 13.95 | 14.92 | 13.95 | 14.57 | 454,319 | +0.85(+6.23%) |
May 04, 2023 | 14.06 | 14.06 | 13.53 | 13.71 | 156,690 | -0.42(-2.99%) |
May 03, 2023 | 14.08 | 14.31 | 14.08 | 14.14 | 171,406 | +0.06(+0.40%) |
May 02, 2023 | 14.15 | 14.32 | 13.99 | 14.08 | 288,731 | -0.10(-0.73%) |
May 01, 2023 | 14.36 | 14.62 | 14.10 | 14.18 | 169,565 | -0.13(-0.92%) |
Apr 28, 2023 | 14.33 | 14.46 | 14.11 | 14.31 | 277,752 | -0.03(-0.20%) |
Apr 27, 2023 | 14.66 | 14.89 | 13.61 | 14.34 | 242,024 | -0.30(-2.05%) |
Apr 26, 2023 | 14.65 | 14.85 | 14.53 | 14.64 | 190,605 | -0.17(-1.14%) |
Apr 25, 2023 | 14.81 | 14.94 | 14.76 | 14.81 | 165,124 | -0.10(-0.69%) |
Apr 24, 2023 | 14.76 | 15.01 | 14.76 | 14.91 | 55,168 | +0.08(+0.57%) |
Apr 21, 2023 | 14.68 | 14.85 | 14.57 | 14.83 | 92,330 | +0.19(+1.28%) |
Apr 20, 2023 | 14.48 | 14.65 | 14.46 | 14.64 | 57,867 | +0.03(+0.19%) |
Apr 19, 2023 | 14.54 | 14.66 | 14.47 | 14.61 | 52,855 | -0.02(-0.13%) |
Apr 18, 2023 | 14.93 | 14.97 | 14.60 | 14.63 | 36,067 | -0.31(-2.07%) |
Apr 17, 2023 | 14.68 | 14.95 | 14.67 | 14.94 | 46,924 | +0.26(+1.79%) |
Apr 14, 2023 | 14.76 | 14.88 | 14.51 | 14.68 | 67,242 | -0.01(-0.06%) |
Apr 13, 2023 | 14.67 | 14.70 | 14.55 | 14.69 | 46,844 | +0.06(+0.38%) |
Apr 12, 2023 | 15.14 | 15.21 | 14.57 | 14.63 | 66,403 | -0.44(-2.90%) |
Apr 11, 2023 | 14.94 | 15.15 | 14.92 | 15.07 | 54,345 | +0.28(+1.89%) |
Apr 10, 2023 | 14.55 | 14.88 | 14.54 | 14.79 | 60,724 | +0.09(+0.63%) |
Apr 06, 2023 | 14.77 | 14.77 | 14.50 | 14.70 | 98,647 | +0.02(+0.13%) |
Apr 05, 2023 | 14.88 | 14.97 | 14.64 | 14.68 | 95,276 | -0.34(-2.29%) |
Apr 04, 2023 | 15.47 | 15.47 | 14.94 | 15.02 | 78,849 | -0.34(-2.24%) |
Apr 03, 2023 | 15.74 | 15.96 | 15.26 | 15.37 | 155,994 | -0.36(-2.31%) |
Mar 31, 2023 | 15.36 | 15.76 | 15.14 | 15.73 | 192,101 | +0.50(+3.30%) |
Mar 30, 2023 | 15.21 | 15.39 | 14.98 | 15.23 | 59,839 | +0.15(+0.99%) |
Mar 29, 2023 | 15.13 | 15.13 | 14.88 | 15.08 | 124,107 | +0.14(+0.93%) |
Mar 28, 2023 | 15.00 | 15.22 | 14.93 | 14.94 | 157,641 | -0.14(-0.93%) |
Mar 27, 2023 | 15.02 | 15.16 | 14.91 | 15.08 | 90,441 | +0.24(+1.63%) |
Mar 24, 2023 | 14.70 | 14.85 | 14.47 | 14.84 | 91,810 | +0.03(+0.19%) |
Mar 23, 2023 | 14.70 | 14.93 | 14.68 | 14.81 | 138,187 | +0.12(+0.82%) |
Mar 22, 2023 | 14.76 | 15.03 | 14.68 | 14.69 | 97,781 | -0.11(-0.75%) |
Mar 21, 2023 | 14.83 | 14.93 | 14.69 | 14.80 | 86,694 | +0.23(+1.60%) |
Mar 20, 2023 | 14.51 | 14.71 | 14.39 | 14.57 | 131,214 | +0.22(+1.56%) |
Mar 17, 2023 | 14.63 | 14.82 | 14.22 | 14.34 | 340,673 | -0.36(-2.47%) |
Mar 16, 2023 | 14.12 | 14.89 | 14.12 | 14.71 | 99,807 | +0.38(+2.66%) |
Mar 15, 2023 | 14.24 | 14.34 | 14.02 | 14.33 | 84,489 | -0.23(-1.60%) |
Mar 14, 2023 | 14.84 | 15.03 | 14.52 | 14.56 | 175,887 | +0.11(+0.77%) |
Mar 13, 2023 | 13.96 | 14.57 | 13.93 | 14.45 | 196,307 | +0.20(+1.44%) |
Mar 10, 2023 | 14.67 | 14.71 | 14.08 | 14.24 | 132,182 | -0.53(-3.59%) |
Mar 09, 2023 | 15.06 | 15.10 | 14.75 | 14.77 | 109,795 | -0.23(-1.55%) |
Mar 08, 2023 | 14.87 | 15.02 | 14.71 | 15.01 | 196,174 | +0.20(+1.38%) |
Mar 07, 2023 | 14.83 | 14.94 | 14.74 | 14.80 | 228,660 | +0.00(+0.00%) |
Mar 06, 2023 | 15.02 | 15.15 | 14.73 | 14.80 | 202,824 | -0.19(-1.24%) |
Mar 03, 2023 | 14.98 | 15.17 | 14.85 | 14.99 | 85,741 | +0.11(+0.75%) |
Mar 02, 2023 | 14.88 | 15.13 | 14.83 | 14.88 | 69,661 | -0.05(-0.31%) |
Mar 01, 2023 | 15.06 | 15.64 | 14.58 | 14.92 | 115,929 | -0.50(-3.26%) |
Feb 28, 2023 | 15.44 | 15.67 | 15.37 | 15.42 | 132,713 | -0.17(-1.07%) |
Feb 27, 2023 | 15.61 | 15.78 | 15.43 | 15.59 | 55,402 | +0.12(+0.78%) |
Feb 24, 2023 | 15.21 | 15.53 | 15.10 | 15.47 | 75,137 | +0.04(+0.24%) |
Feb 23, 2023 | 15.38 | 15.48 | 15.24 | 15.43 | 31,762 | +0.11(+0.73%) |
Feb 22, 2023 | 15.37 | 15.64 | 15.27 | 15.32 | 54,269 | +0.11(+0.73%) |
Feb 21, 2023 | 15.51 | 15.68 | 15.13 | 15.21 | 60,632 | -0.51(-3.26%) |
Feb 17, 2023 | 15.70 | 15.78 | 15.47 | 15.72 | 85,282 | +0.15(+0.96%) |
Feb 16, 2023 | 15.40 | 15.80 | 15.22 | 15.57 | 37,414 | -0.05(-0.30%) |
Feb 15, 2023 | 15.47 | 15.93 | 15.45 | 15.62 | 53,470 | +0.01(+0.06%) |
Feb 14, 2023 | 15.44 | 15.65 | 15.11 | 15.61 | 57,116 | +0.03(+0.18%) |
Feb 13, 2023 | 15.55 | 15.70 | 15.55 | 15.58 | 55,875 | -0.04(-0.24%) |
Feb 10, 2023 | 15.26 | 15.82 | 15.24 | 15.62 | 54,269 | +0.35(+2.32%) |
Feb 09, 2023 | 15.68 | 15.71 | 15.21 | 15.27 | 46,996 | -0.34(-2.15%) |
Feb 08, 2023 | 15.83 | 15.99 | 15.58 | 15.60 | 84,838 | -0.43(-2.67%) |
Feb 07, 2023 | 16.22 | 16.31 | 15.88 | 16.03 | 89,699 | -0.22(-1.37%) |
Feb 06, 2023 | 16.42 | 16.56 | 16.10 | 16.25 | 104,631 | -0.20(-1.19%) |
Feb 03, 2023 | 16.05 | 16.60 | 15.91 | 16.45 | 120,598 | +0.32(+1.96%) |
Feb 02, 2023 | 16.02 | 16.37 | 15.95 | 16.13 | 120,838 | +0.21(+1.35%) |
Feb 01, 2023 | 15.37 | 16.10 | 15.30 | 15.92 | 101,773 | +0.51(+3.32%) |
Jan 31, 2023 | 15.05 | 15.41 | 14.96 | 15.41 | 128,249 | +0.43(+2.86%) |
Jan 30, 2023 | 15.09 | 15.19 | 14.96 | 14.98 | 63,156 | -0.20(-1.29%) |
Jan 27, 2023 | 15.05 | 15.41 | 15.02 | 15.17 | 52,034 | +0.12(+0.80%) |
Jan 26, 2023 | 15.13 | 15.13 | 14.59 | 15.05 | 73,973 | +0.00(+0.00%) |
Jan 25, 2023 | 14.98 | 15.08 | 14.79 | 15.05 | 43,464 | -0.07(-0.43%) |
Jan 24, 2023 | 15.11 | 15.17 | 14.78 | 15.12 | 28,000 | -0.07(-0.49%) |
Jan 23, 2023 | 14.85 | 15.35 | 14.83 | 15.19 | 83,071 | +0.28(+1.87%) |
Jan 20, 2023 | 14.63 | 15.07 | 14.48 | 14.91 | 114,208 | +0.41(+2.82%) |
Jan 19, 2023 | 14.35 | 14.77 | 14.34 | 14.50 | 98,069 | +0.09(+0.65%) |
Jan 18, 2023 | 14.47 | 14.67 | 14.25 | 14.41 | 93,804 | +0.01(+0.06%) |
Jan 17, 2023 | 14.69 | 14.69 | 14.40 | 14.40 | 76,113 | -0.25(-1.72%) |
Jan 13, 2023 | 14.09 | 14.68 | 14.09 | 14.65 | 88,961 | +0.47(+3.35%) |
Jan 12, 2023 | 13.76 | 14.20 | 13.76 | 14.18 | 43,207 | +0.47(+3.39%) |
Jan 11, 2023 | 13.97 | 14.06 | 13.69 | 13.71 | 42,918 | -0.24(-1.72%) |
Jan 10, 2023 | 13.63 | 13.97 | 13.61 | 13.95 | 65,447 | +0.29(+2.09%) |
Jan 09, 2023 | 13.51 | 13.79 | 13.51 | 13.67 | 60,995 | +0.13(+0.95%) |
Jan 06, 2023 | 13.11 | 13.60 | 13.11 | 13.54 | 81,684 | +0.55(+4.26%) |
Jan 05, 2023 | 13.25 | 13.25 | 12.98 | 12.98 | 78,465 | -0.30(-2.29%) |
Jan 04, 2023 | 13.18 | 13.35 | 13.04 | 13.29 | 85,472 | +0.26(+1.98%) |
Jan 03, 2023 | 12.72 | 13.10 | 12.69 | 13.03 | 131,908 | +0.37(+2.92%) |
Dec 30, 2022 | 12.61 | 12.73 | 12.45 | 12.66 | 56,987 | +0.19(+1.55%) |
Dec 29, 2022 | 12.14 | 12.48 | 12.14 | 12.47 | 67,097 | +0.42(+3.53%) |
Dec 28, 2022 | 12.10 | 12.15 | 11.88 | 12.04 | 68,274 | -0.06(-0.53%) |
Dec 27, 2022 | 12.15 | 12.23 | 12.01 | 12.11 | 35,826 | -0.06(-0.53%) |
Dec 23, 2022 | 12.00 | 12.24 | 12.00 | 12.17 | 49,732 | +0.15(+1.23%) |
Dec 22, 2022 | 12.00 | 12.12 | 11.73 | 12.02 | 77,707 | -0.08(-0.69%) |
Dec 21, 2022 | 12.02 | 12.15 | 11.96 | 12.11 | 93,609 | +0.17(+1.39%) |
Dec 20, 2022 | 11.90 | 12.32 | 11.84 | 11.94 | 74,259 | -0.21(-1.75%) |
Dec 19, 2022 | 12.32 | 12.36 | 11.93 | 12.15 | 108,656 | -0.18(-1.42%) |
Dec 16, 2022 | 12.44 | 12.71 | 12.29 | 12.33 | 489,264 | -0.34(-2.69%) |
Dec 15, 2022 | 12.84 | 12.95 | 12.60 | 12.67 | 86,966 | -0.28(-2.14%) |
Dec 14, 2022 | 13.01 | 13.14 | 12.89 | 12.95 | 203,103 | +0.01(+0.07%) |
Dec 13, 2022 | 13.26 | 13.26 | 12.83 | 12.94 | 110,348 | +0.00(+0.00%) |
Dec 12, 2022 | 13.00 | 13.08 | 12.88 | 12.94 | 95,601 | +0.06(+0.43%) |
Dec 09, 2022 | 13.21 | 13.31 | 12.87 | 12.88 | 69,251 | -0.34(-2.58%) |
Dec 08, 2022 | 13.14 | 13.38 | 13.09 | 13.22 | 87,160 | +0.06(+0.49%) |
Dec 07, 2022 | 12.98 | 13.28 | 12.91 | 13.16 | 130,368 | +0.10(+0.78%) |
Dec 06, 2022 | 13.16 | 13.17 | 12.87 | 13.06 | 113,244 | -0.10(-0.77%) |
Dec 05, 2022 | 13.54 | 13.54 | 13.03 | 13.16 | 53,992 | -0.43(-3.19%) |
Dec 02, 2022 | 13.72 | 13.74 | 13.37 | 13.59 | 88,304 | -0.24(-1.73%) |
Dec 01, 2022 | 13.56 | 13.87 | 13.36 | 13.83 | 130,120 | +0.30(+2.25%) |
Nov 30, 2022 | 13.82 | 13.82 | 13.32 | 13.53 | 120,030 | -0.31(-2.27%) |
Nov 29, 2022 | 13.88 | 14.06 | 13.83 | 13.84 | 33,562 | -0.09(-0.66%) |
Nov 28, 2022 | 14.23 | 14.25 | 13.85 | 13.93 | 37,652 | -0.35(-2.45%) |
Nov 25, 2022 | 14.28 | 14.28 | 14.24 | 14.28 | 6,649 | +0.09(+0.65%) |
Nov 23, 2022 | 14.02 | 14.35 | 14.02 | 14.19 | 33,979 | +0.12(+0.85%) |
Nov 22, 2022 | 14.08 | 14.21 | 14.00 | 14.07 | 69,989 | -0.01(-0.07%) |
Nov 21, 2022 | 14.16 | 14.21 | 13.97 | 14.08 | 65,885 | +0.02(+0.13%) |
Nov 18, 2022 | 14.29 | 14.36 | 13.98 | 14.06 | 57,165 | -0.04(-0.26%) |
Nov 17, 2022 | 13.71 | 14.17 | 13.67 | 14.10 | 104,452 | +0.15(+1.06%) |
Nov 16, 2022 | 13.96 | 14.11 | 13.84 | 13.95 | 57,422 | -0.14(-0.98%) |
Nov 15, 2022 | 14.37 | 14.56 | 14.06 | 14.09 | 85,030 | -0.07(-0.52%) |
Nov 14, 2022 | 13.94 | 14.41 | 13.94 | 14.16 | 80,731 | +0.08(+0.59%) |
Nov 11, 2022 | 13.95 | 14.23 | 13.95 | 14.08 | 50,253 | +0.15(+1.06%) |
Nov 10, 2022 | 13.78 | 14.11 | 13.60 | 13.93 | 141,094 | +0.66(+4.93%) |
Nov 09, 2022 | 13.33 | 13.54 | 13.15 | 13.28 | 98,639 | -0.16(-1.17%) |
Nov 08, 2022 | 13.16 | 13.48 | 13.16 | 13.43 | 44,075 | +0.18(+1.32%) |
Nov 07, 2022 | 13.31 | 13.36 | 13.21 | 13.26 | 72,771 | +0.02(+0.14%) |
Nov 04, 2022 | 12.87 | 13.31 | 12.82 | 13.24 | 83,092 | +0.58(+4.59%) |
Nov 03, 2022 | 12.71 | 12.89 | 12.62 | 12.66 | 51,800 | -0.06(-0.44%) |
Nov 02, 2022 | 13.28 | 13.28 | 12.71 | 12.71 | 120,570 | -0.67(-5.03%) |
Nov 01, 2022 | 13.53 | 13.63 | 13.31 | 13.39 | 84,857 | +0.04(+0.28%) |
Oct 31, 2022 | 13.36 | 13.85 | 13.04 | 13.35 | 142,385 | -0.03(-0.21%) |
Oct 28, 2022 | 13.41 | 13.67 | 13.37 | 13.38 | 106,404 | +0.09(+0.69%) |
Oct 27, 2022 | 14.00 | 14.08 | 13.18 | 13.29 | 70,913 | -0.78(-5.57%) |
Oct 26, 2022 | 15.10 | 15.18 | 13.85 | 14.07 | 57,668 | -0.87(-5.81%) |
Oct 25, 2022 | 14.50 | 15.15 | 14.49 | 14.94 | 41,438 | +0.23(+1.57%) |
Oct 24, 2022 | 14.59 | 14.86 | 14.46 | 14.71 | 54,366 | +0.18(+1.27%) |
Oct 21, 2022 | 14.16 | 14.69 | 14.14 | 14.52 | 73,478 | +0.50(+3.55%) |
Oct 20, 2022 | 14.41 | 14.41 | 13.95 | 14.03 | 33,662 | -0.33(-2.31%) |
Oct 19, 2022 | 13.99 | 14.38 | 13.99 | 14.36 | 58,392 | +0.21(+1.50%) |
Oct 18, 2022 | 14.65 | 14.67 | 14.10 | 14.15 | 62,527 | -0.13(-0.91%) |
Oct 17, 2022 | 13.85 | 14.35 | 13.85 | 14.27 | 64,160 | +0.59(+4.32%) |
Oct 14, 2022 | 13.81 | 13.81 | 13.45 | 13.68 | 68,171 | +0.03(+0.20%) |
Oct 13, 2022 | 13.17 | 13.77 | 13.17 | 13.66 | 58,593 | +0.21(+1.58%) |
Oct 12, 2022 | 13.47 | 13.56 | 13.35 | 13.44 | 35,108 | -0.05(-0.41%) |
Oct 11, 2022 | 13.65 | 13.71 | 13.37 | 13.50 | 44,992 | -0.15(-1.07%) |
Oct 10, 2022 | 13.45 | 13.74 | 13.44 | 13.64 | 49,837 | +0.27(+2.05%) |
Oct 07, 2022 | 13.59 | 13.59 | 13.34 | 13.37 | 61,742 | -0.36(-2.60%) |
Oct 06, 2022 | 13.95 | 14.02 | 13.67 | 13.73 | 41,429 | -0.25(-1.77%) |
Oct 05, 2022 | 13.99 | 14.09 | 13.96 | 13.97 | 37,488 | -0.22(-1.55%) |
Oct 04, 2022 | 14.18 | 14.47 | 14.17 | 14.19 | 72,082 | +0.21(+1.50%) |