Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.55 | 24.20 | 23.44 | 24.19 | 274,791 | +0.66(+2.80%) |
Oct 30, 2023 | 23.73 | 23.89 | 23.25 | 23.53 | 420,994 | +0.10(+0.43%) |
Oct 27, 2023 | 23.59 | 23.86 | 23.26 | 23.43 | 366,251 | -0.18(-0.76%) |
Oct 26, 2023 | 23.48 | 24.16 | 23.24 | 23.61 | 450,498 | +0.24(+1.03%) |
Oct 25, 2023 | 23.09 | 23.62 | 22.84 | 23.37 | 799,134 | +0.17(+0.73%) |
Oct 24, 2023 | 23.05 | 23.34 | 22.82 | 23.20 | 256,705 | +0.20(+0.87%) |
Oct 23, 2023 | 22.27 | 23.07 | 22.27 | 23.00 | 368,566 | +0.60(+2.68%) |
Oct 20, 2023 | 22.65 | 22.81 | 22.34 | 22.40 | 326,667 | -0.18(-0.80%) |
Oct 19, 2023 | 22.92 | 23.16 | 22.38 | 22.58 | 331,171 | -0.45(-1.95%) |
Oct 18, 2023 | 23.34 | 23.34 | 22.69 | 23.03 | 345,624 | -0.64(-2.70%) |
Oct 17, 2023 | 22.99 | 23.74 | 22.99 | 23.67 | 521,194 | +0.40(+1.72%) |
Oct 16, 2023 | 23.75 | 23.80 | 22.90 | 23.27 | 300,217 | -0.12(-0.51%) |
Oct 13, 2023 | 23.56 | 23.70 | 23.07 | 23.39 | 363,712 | -0.05(-0.21%) |
Oct 12, 2023 | 24.02 | 24.02 | 23.04 | 23.44 | 337,758 | -0.86(-3.54%) |
Oct 11, 2023 | 24.60 | 24.84 | 23.99 | 24.30 | 239,268 | +0.13(+0.54%) |
Oct 10, 2023 | 24.59 | 25.00 | 24.15 | 24.17 | 364,439 | +0.35(+1.47%) |
Oct 09, 2023 | 23.65 | 24.08 | 23.36 | 23.82 | 205,071 | +0.07(+0.29%) |
Oct 06, 2023 | 23.31 | 23.90 | 22.76 | 23.75 | 311,602 | +0.21(+0.89%) |
Oct 05, 2023 | 23.26 | 23.62 | 22.97 | 23.54 | 426,095 | -0.12(-0.51%) |
Oct 04, 2023 | 23.21 | 23.71 | 22.77 | 23.66 | 559,267 | +0.41(+1.76%) |
Oct 03, 2023 | 24.55 | 24.85 | 23.09 | 23.25 | 522,188 | -1.61(-6.48%) |
Oct 02, 2023 | 24.84 | 25.32 | 24.52 | 24.86 | 374,090 | -0.05(-0.20%) |
Sep 29, 2023 | 25.88 | 26.00 | 24.77 | 24.91 | 242,841 | -0.70(-2.73%) |
Sep 28, 2023 | 25.01 | 25.83 | 24.97 | 25.61 | 290,923 | +0.69(+2.77%) |
Sep 27, 2023 | 24.93 | 25.12 | 24.41 | 24.92 | 290,293 | +0.34(+1.38%) |
Sep 26, 2023 | 24.59 | 25.17 | 24.45 | 24.58 | 371,799 | -0.39(-1.56%) |
Sep 25, 2023 | 24.49 | 25.11 | 24.87 | 24.97 | 258,132 | -0.08(-0.32%) |
Sep 22, 2023 | 25.00 | 25.35 | 24.69 | 25.05 | 362,088 | +0.26(+1.05%) |
Sep 21, 2023 | 24.75 | 25.14 | 24.51 | 24.79 | 456,931 | -0.42(-1.67%) |
Sep 20, 2023 | 25.70 | 26.03 | 25.19 | 25.21 | 444,202 | -0.30(-1.18%) |
Sep 19, 2023 | 25.31 | 25.81 | 24.79 | 25.51 | 732,707 | +0.01(+0.04%) |
Sep 18, 2023 | 25.85 | 26.25 | 25.44 | 25.50 | 668,751 | -0.35(-1.35%) |
Sep 15, 2023 | 27.11 | 27.12 | 25.80 | 25.85 | 580,111 | -1.71(-6.20%) |
Sep 14, 2023 | 27.35 | 27.58 | 27.01 | 27.56 | 315,348 | +0.51(+1.89%) |
Sep 13, 2023 | 26.43 | 27.32 | 26.19 | 27.05 | 391,093 | +0.16(+0.60%) |
Sep 12, 2023 | 27.70 | 28.35 | 26.80 | 26.89 | 420,614 | -0.93(-3.34%) |
Sep 11, 2023 | 28.33 | 28.77 | 27.77 | 27.82 | 314,803 | -0.32(-1.14%) |
Sep 08, 2023 | 28.23 | 28.59 | 27.94 | 28.14 | 260,246 | -0.30(-1.05%) |
Sep 07, 2023 | 27.67 | 28.47 | 27.41 | 28.44 | 311,279 | +0.56(+2.01%) |
Sep 06, 2023 | 27.88 | 28.64 | 27.51 | 27.88 | 305,513 | +0.14(+0.50%) |
Sep 05, 2023 | 29.29 | 29.67 | 27.40 | 27.74 | 454,503 | -1.91(-6.44%) |
Sep 01, 2023 | 29.51 | 29.94 | 29.20 | 29.65 | 300,221 | +0.34(+1.16%) |
Aug 31, 2023 | 28.90 | 29.32 | 28.65 | 29.31 | 511,457 | +0.45(+1.56%) |
Aug 30, 2023 | 28.53 | 29.30 | 28.16 | 28.86 | 414,304 | +0.13(+0.45%) |
Aug 29, 2023 | 27.64 | 28.82 | 27.52 | 28.73 | 970,789 | +0.91(+3.27%) |
Aug 28, 2023 | 27.47 | 27.90 | 26.87 | 27.82 | 476,973 | +0.29(+1.05%) |
Aug 25, 2023 | 28.90 | 29.11 | 27.18 | 27.53 | 764,284 | -1.34(-4.64%) |
Aug 24, 2023 | 29.62 | 29.90 | 28.82 | 28.87 | 367,673 | -0.62(-2.10%) |
Aug 23, 2023 | 29.40 | 29.97 | 29.04 | 29.49 | 463,012 | +1.26(+4.46%) |
Aug 22, 2023 | 28.60 | 28.87 | 27.93 | 28.23 | 361,628 | -0.07(-0.25%) |
Aug 21, 2023 | 29.23 | 29.36 | 27.85 | 28.30 | 446,532 | -0.69(-2.38%) |
Aug 18, 2023 | 28.76 | 29.47 | 27.93 | 28.99 | 1,014,316 | -1.33(-4.39%) |
Aug 17, 2023 | 33.30 | 33.47 | 29.95 | 30.32 | 957,799 | -2.81(-8.48%) |
Aug 16, 2023 | 32.46 | 33.73 | 32.46 | 33.13 | 752,672 | +0.64(+1.97%) |
Aug 15, 2023 | 32.50 | 33.17 | 31.77 | 32.49 | 299,261 | +0.11(+0.34%) |
Aug 14, 2023 | 32.25 | 32.38 | 31.42 | 32.38 | 476,422 | -0.07(-0.22%) |
Aug 11, 2023 | 31.86 | 32.82 | 31.79 | 32.45 | 355,613 | +0.46(+1.44%) |
Aug 10, 2023 | 32.39 | 33.14 | 31.49 | 31.99 | 500,422 | -0.33(-1.02%) |
Aug 09, 2023 | 33.05 | 33.05 | 32.15 | 32.32 | 412,545 | -0.86(-2.59%) |
Aug 08, 2023 | 33.02 | 33.27 | 32.68 | 33.18 | 284,803 | -0.13(-0.39%) |
Aug 07, 2023 | 32.79 | 33.56 | 32.41 | 33.31 | 373,607 | +0.49(+1.49%) |
Aug 04, 2023 | 33.03 | 33.54 | 32.28 | 32.82 | 654,572 | -0.24(-0.73%) |
Aug 03, 2023 | 33.70 | 33.70 | 32.28 | 33.06 | 618,830 | -0.82(-2.42%) |
Aug 02, 2023 | 34.44 | 34.55 | 33.39 | 33.88 | 718,307 | -0.56(-1.63%) |
Aug 01, 2023 | 33.72 | 34.95 | 33.50 | 34.44 | 567,383 | +0.81(+2.41%) |
Jul 31, 2023 | 35.93 | 35.93 | 32.80 | 33.63 | 1,004,206 | -1.80(-5.08%) |
Jul 28, 2023 | 30.40 | 35.48 | 30.30 | 35.43 | 2,458,521 | +7.69(+27.72%) |
Jul 27, 2023 | 28.20 | 28.48 | 27.56 | 27.74 | 483,885 | -0.24(-0.86%) |
Jul 26, 2023 | 28.04 | 28.43 | 27.63 | 27.98 | 360,359 | -0.16(-0.57%) |
Jul 25, 2023 | 27.83 | 28.62 | 27.61 | 28.14 | 325,904 | +0.24(+0.86%) |
Jul 24, 2023 | 27.55 | 28.27 | 27.29 | 27.90 | 353,690 | +0.14(+0.50%) |
Jul 21, 2023 | 28.17 | 28.47 | 27.72 | 27.76 | 314,887 | -0.01(-0.04%) |
Jul 20, 2023 | 29.47 | 29.53 | 27.57 | 27.77 | 473,804 | -1.70(-5.77%) |
Jul 19, 2023 | 28.75 | 29.58 | 28.62 | 29.47 | 500,199 | +0.77(+2.68%) |
Jul 18, 2023 | 29.00 | 29.41 | 28.61 | 28.70 | 354,076 | -0.38(-1.31%) |
Jul 17, 2023 | 28.94 | 29.29 | 28.75 | 29.08 | 300,204 | +0.14(+0.48%) |
Jul 14, 2023 | 29.18 | 29.29 | 28.45 | 28.94 | 309,835 | -0.10(-0.34%) |
Jul 13, 2023 | 29.26 | 29.37 | 28.78 | 29.04 | 344,167 | -0.16(-0.55%) |
Jul 12, 2023 | 28.37 | 29.34 | 28.16 | 29.20 | 469,438 | +0.83(+2.93%) |
Jul 11, 2023 | 28.31 | 28.87 | 27.79 | 28.37 | 520,246 | +0.21(+0.75%) |
Jul 10, 2023 | 27.30 | 28.27 | 27.29 | 28.16 | 515,240 | +0.87(+3.19%) |
Jul 07, 2023 | 27.07 | 27.79 | 27.07 | 27.29 | 483,251 | +0.27(+1.00%) |
Jul 06, 2023 | 27.01 | 27.11 | 26.10 | 27.02 | 461,789 | -0.47(-1.71%) |
Jul 05, 2023 | 28.24 | 28.45 | 27.48 | 27.49 | 409,732 | -0.77(-2.72%) |
Jul 03, 2023 | 28.32 | 28.63 | 27.75 | 28.26 | 312,856 | -0.03(-0.11%) |
Jun 30, 2023 | 28.05 | 28.50 | 27.50 | 28.29 | 527,512 | +0.41(+1.47%) |
Jun 29, 2023 | 27.31 | 27.89 | 27.03 | 27.88 | 517,927 | +0.58(+2.12%) |
Jun 28, 2023 | 25.48 | 27.73 | 25.32 | 27.30 | 1,018,741 | +2.66(+10.80%) |
Jun 27, 2023 | 23.34 | 24.89 | 23.25 | 24.64 | 532,696 | +1.42(+6.12%) |
Jun 26, 2023 | 22.81 | 23.60 | 22.81 | 23.22 | 269,748 | +0.70(+3.11%) |
Jun 23, 2023 | 22.60 | 22.87 | 22.25 | 22.52 | 431,119 | -0.35(-1.53%) |
Jun 22, 2023 | 23.01 | 23.16 | 22.65 | 22.87 | 331,527 | -0.31(-1.34%) |
Jun 21, 2023 | 22.69 | 23.38 | 22.65 | 23.18 | 386,092 | +0.28(+1.22%) |
Jun 20, 2023 | 22.38 | 22.97 | 22.30 | 22.90 | 308,698 | +0.59(+2.64%) |
Jun 16, 2023 | 22.87 | 22.96 | 22.17 | 22.31 | 306,626 | -0.33(-1.46%) |
Jun 15, 2023 | 22.55 | 22.81 | 22.35 | 22.64 | 249,675 | +0.36(+1.62%) |
Jun 14, 2023 | 22.94 | 23.05 | 22.09 | 22.28 | 213,572 | -0.64(-2.79%) |
Jun 13, 2023 | 22.81 | 23.15 | 22.63 | 22.92 | 180,761 | +0.25(+1.10%) |
Jun 12, 2023 | 22.32 | 22.72 | 22.19 | 22.67 | 175,589 | +0.35(+1.57%) |
Jun 09, 2023 | 22.52 | 22.52 | 22.17 | 22.32 | 280,259 | -0.20(-0.89%) |
Jun 08, 2023 | 22.84 | 22.99 | 22.38 | 22.52 | 201,493 | -0.44(-1.92%) |
Jun 07, 2023 | 22.64 | 23.24 | 22.64 | 22.96 | 345,767 | +0.44(+1.95%) |
Jun 06, 2023 | 21.30 | 22.64 | 21.30 | 22.52 | 419,720 | +1.26(+5.93%) |
Jun 05, 2023 | 21.45 | 21.58 | 21.05 | 21.26 | 210,499 | -0.32(-1.48%) |
Jun 02, 2023 | 21.18 | 21.85 | 21.00 | 21.58 | 232,666 | +0.71(+3.40%) |
Jun 01, 2023 | 20.33 | 20.99 | 20.31 | 20.87 | 220,678 | +0.60(+2.96%) |
May 31, 2023 | 20.48 | 20.70 | 20.04 | 20.27 | 794,354 | -0.37(-1.79%) |
May 30, 2023 | 20.85 | 21.08 | 20.59 | 20.64 | 176,311 | -0.18(-0.86%) |
May 26, 2023 | 20.94 | 20.98 | 20.55 | 20.82 | 133,311 | -0.21(-1.00%) |
May 25, 2023 | 20.91 | 21.21 | 20.75 | 21.03 | 129,753 | +0.20(+0.96%) |
May 24, 2023 | 20.57 | 21.01 | 20.54 | 20.83 | 183,348 | +0.23(+1.12%) |
May 23, 2023 | 20.51 | 21.09 | 20.39 | 20.60 | 204,158 | -0.07(-0.34%) |
May 22, 2023 | 21.15 | 21.38 | 20.62 | 20.67 | 214,070 | -0.45(-2.13%) |
May 19, 2023 | 21.89 | 21.89 | 20.90 | 21.12 | 204,126 | -0.62(-2.85%) |
May 18, 2023 | 21.27 | 21.84 | 21.22 | 21.74 | 287,949 | +0.46(+2.16%) |
May 17, 2023 | 21.10 | 21.35 | 20.77 | 21.28 | 209,470 | +0.15(+0.71%) |
May 16, 2023 | 20.65 | 21.23 | 20.25 | 21.13 | 207,883 | +0.27(+1.29%) |
May 15, 2023 | 20.88 | 21.04 | 20.27 | 20.86 | 189,910 | +0.00(+0.00%) |
May 12, 2023 | 21.65 | 21.75 | 20.60 | 20.86 | 251,571 | -0.78(-3.60%) |
May 11, 2023 | 21.08 | 21.70 | 20.86 | 21.64 | 275,906 | +0.29(+1.36%) |
May 10, 2023 | 21.25 | 21.40 | 20.86 | 21.35 | 248,279 | +0.39(+1.86%) |
May 09, 2023 | 20.63 | 21.13 | 20.55 | 20.96 | 261,076 | +0.13(+0.62%) |
May 08, 2023 | 20.38 | 21.24 | 20.16 | 20.83 | 550,681 | +0.34(+1.66%) |
May 05, 2023 | 20.20 | 20.63 | 19.67 | 20.49 | 398,777 | +0.53(+2.66%) |
May 04, 2023 | 19.84 | 20.32 | 19.68 | 19.96 | 365,021 | -0.03(-0.15%) |
May 03, 2023 | 18.81 | 20.24 | 18.81 | 19.99 | 518,486 | +1.18(+6.27%) |
May 02, 2023 | 19.53 | 19.73 | 18.50 | 18.81 | 402,913 | -0.54(-2.79%) |
May 01, 2023 | 21.26 | 21.57 | 19.21 | 19.35 | 765,333 | -1.96(-9.20%) |
Apr 28, 2023 | 17.95 | 21.33 | 17.62 | 21.31 | 1,396,884 | +4.13(+24.04%) |
Apr 27, 2023 | 16.90 | 17.18 | 16.70 | 17.18 | 214,944 | +0.40(+2.38%) |
Apr 26, 2023 | 16.86 | 17.20 | 16.68 | 16.78 | 189,957 | -0.22(-1.29%) |
Apr 25, 2023 | 17.14 | 17.30 | 16.98 | 17.00 | 109,771 | -0.29(-1.68%) |
Apr 24, 2023 | 17.05 | 17.31 | 16.93 | 17.29 | 170,333 | +0.13(+0.76%) |
Apr 21, 2023 | 16.80 | 17.23 | 16.74 | 17.16 | 211,704 | +0.35(+2.08%) |
Apr 20, 2023 | 17.11 | 17.38 | 16.75 | 16.81 | 226,135 | -0.10(-0.59%) |
Apr 19, 2023 | 16.96 | 17.04 | 16.77 | 16.91 | 102,355 | -0.19(-1.11%) |
Apr 18, 2023 | 16.78 | 17.10 | 16.73 | 17.10 | 212,057 | +0.38(+2.27%) |
Apr 17, 2023 | 16.63 | 16.81 | 16.58 | 16.72 | 136,214 | +0.08(+0.48%) |
Apr 14, 2023 | 16.42 | 16.66 | 16.38 | 16.64 | 242,975 | +0.19(+1.16%) |
Apr 13, 2023 | 16.53 | 16.62 | 16.31 | 16.45 | 154,414 | -0.03(-0.18%) |
Apr 12, 2023 | 16.58 | 16.67 | 16.31 | 16.48 | 212,985 | +0.14(+0.86%) |
Apr 11, 2023 | 15.90 | 16.38 | 15.90 | 16.34 | 181,091 | +0.50(+3.16%) |
Apr 10, 2023 | 15.55 | 15.93 | 15.47 | 15.84 | 156,719 | +0.19(+1.21%) |
Apr 06, 2023 | 15.76 | 15.86 | 15.51 | 15.65 | 176,055 | -0.06(-0.38%) |
Apr 05, 2023 | 15.59 | 15.77 | 15.47 | 15.71 | 488,084 | +0.03(+0.19%) |
Apr 04, 2023 | 16.29 | 16.30 | 15.57 | 15.68 | 302,827 | -0.61(-3.74%) |
Apr 03, 2023 | 15.79 | 16.31 | 15.76 | 16.29 | 365,101 | +0.41(+2.58%) |
Mar 31, 2023 | 15.32 | 15.89 | 15.32 | 15.88 | 187,042 | +0.67(+4.40%) |
Mar 30, 2023 | 14.90 | 15.26 | 14.81 | 15.21 | 304,000 | +0.43(+2.91%) |
Mar 29, 2023 | 14.97 | 14.98 | 14.54 | 14.78 | 261,099 | +0.01(+0.07%) |
Mar 28, 2023 | 14.74 | 14.89 | 14.60 | 14.77 | 172,454 | +0.02(+0.14%) |
Mar 27, 2023 | 15.00 | 15.15 | 14.72 | 14.75 | 184,042 | +0.00(+0.00%) |
Mar 24, 2023 | 14.51 | 14.84 | 14.34 | 14.75 | 205,555 | +0.10(+0.68%) |
Mar 23, 2023 | 14.95 | 15.37 | 14.56 | 14.65 | 359,537 | +0.00(+0.00%) |
Mar 22, 2023 | 14.69 | 15.13 | 14.65 | 14.65 | 215,972 | -0.03(-0.20%) |
Mar 21, 2023 | 14.49 | 14.81 | 14.49 | 14.68 | 245,738 | +0.53(+3.75%) |
Mar 20, 2023 | 14.31 | 14.41 | 14.13 | 14.15 | 281,830 | -0.06(-0.42%) |
Mar 17, 2023 | 14.69 | 14.71 | 14.21 | 14.21 | 512,872 | -0.47(-3.20%) |
Mar 16, 2023 | 13.81 | 14.83 | 13.75 | 14.68 | 335,390 | +0.74(+5.31%) |
Mar 15, 2023 | 13.63 | 14.06 | 13.56 | 13.94 | 215,607 | +0.14(+1.01%) |
Mar 14, 2023 | 14.27 | 14.27 | 13.65 | 13.80 | 312,713 | +0.11(+0.80%) |
Mar 13, 2023 | 14.01 | 14.30 | 13.59 | 13.69 | 597,335 | -0.55(-3.86%) |
Mar 10, 2023 | 15.12 | 15.13 | 14.05 | 14.24 | 324,082 | -0.89(-5.88%) |
Mar 09, 2023 | 15.12 | 15.63 | 15.12 | 15.13 | 348,341 | +0.00(+0.00%) |
Mar 08, 2023 | 15.00 | 15.15 | 14.85 | 15.13 | 165,083 | +0.23(+1.54%) |
Mar 07, 2023 | 15.10 | 15.16 | 14.86 | 14.90 | 115,425 | -0.11(-0.73%) |
Mar 06, 2023 | 15.46 | 15.51 | 14.90 | 15.01 | 311,172 | -0.49(-3.16%) |
Mar 03, 2023 | 15.44 | 15.73 | 15.37 | 15.50 | 256,271 | +0.29(+1.91%) |
Mar 02, 2023 | 14.74 | 15.22 | 14.67 | 15.21 | 199,579 | +0.28(+1.88%) |
Mar 01, 2023 | 14.89 | 15.11 | 14.68 | 14.93 | 179,445 | +0.02(+0.13%) |
Feb 28, 2023 | 14.80 | 14.97 | 14.71 | 14.91 | 139,267 | +0.07(+0.47%) |
Feb 27, 2023 | 14.82 | 14.94 | 14.68 | 14.84 | 139,304 | +0.21(+1.44%) |
Feb 24, 2023 | 14.66 | 14.85 | 14.53 | 14.63 | 187,797 | -0.37(-2.47%) |
Feb 23, 2023 | 14.94 | 15.10 | 14.72 | 15.00 | 139,165 | +0.19(+1.28%) |
Feb 22, 2023 | 14.79 | 15.09 | 14.70 | 14.81 | 179,681 | +0.09(+0.61%) |
Feb 21, 2023 | 14.36 | 14.78 | 14.35 | 14.72 | 317,923 | -0.04(-0.27%) |
Feb 17, 2023 | 14.72 | 14.90 | 14.51 | 14.76 | 321,424 | +0.09(+0.61%) |
Feb 16, 2023 | 14.84 | 14.97 | 14.62 | 14.67 | 256,886 | -0.49(-3.23%) |
Feb 15, 2023 | 14.89 | 15.29 | 14.80 | 15.16 | 199,855 | +0.03(+0.20%) |
Feb 14, 2023 | 15.25 | 15.43 | 14.91 | 15.13 | 184,391 | -0.26(-1.69%) |
Feb 13, 2023 | 15.02 | 15.44 | 14.83 | 15.39 | 247,975 | +0.35(+2.33%) |
Feb 10, 2023 | 14.86 | 15.13 | 14.85 | 15.04 | 192,287 | +0.14(+0.94%) |
Feb 09, 2023 | 15.33 | 15.33 | 14.89 | 14.90 | 358,479 | -0.16(-1.06%) |
Feb 08, 2023 | 15.49 | 15.49 | 14.84 | 15.06 | 332,815 | -0.58(-3.71%) |
Feb 07, 2023 | 15.41 | 15.77 | 15.00 | 15.64 | 482,534 | +0.05(+0.32%) |
Feb 06, 2023 | 15.51 | 15.94 | 15.46 | 15.59 | 406,992 | +0.18(+1.17%) |
Feb 03, 2023 | 15.27 | 16.01 | 14.94 | 15.41 | 727,196 | -1.91(-11.03%) |
Feb 02, 2023 | 16.82 | 17.64 | 16.80 | 17.32 | 379,933 | +0.74(+4.46%) |
Feb 01, 2023 | 16.30 | 16.81 | 16.05 | 16.58 | 377,494 | +0.21(+1.28%) |
Jan 31, 2023 | 15.79 | 16.39 | 15.57 | 16.37 | 222,434 | +0.85(+5.48%) |
Jan 30, 2023 | 15.68 | 15.84 | 15.48 | 15.52 | 202,440 | -0.36(-2.27%) |
Jan 27, 2023 | 15.65 | 15.97 | 15.64 | 15.88 | 171,334 | +0.12(+0.76%) |
Jan 26, 2023 | 15.35 | 15.77 | 15.35 | 15.76 | 199,217 | +0.52(+3.41%) |
Jan 25, 2023 | 14.89 | 15.27 | 14.84 | 15.24 | 127,689 | +0.20(+1.33%) |
Jan 24, 2023 | 15.23 | 15.24 | 14.87 | 15.04 | 144,804 | -0.12(-0.79%) |
Jan 23, 2023 | 14.84 | 15.28 | 14.84 | 15.16 | 263,201 | +0.29(+1.95%) |
Jan 20, 2023 | 14.67 | 14.96 | 14.28 | 14.87 | 264,491 | +0.61(+4.28%) |
Jan 19, 2023 | 14.35 | 14.40 | 14.14 | 14.26 | 165,105 | -0.23(-1.59%) |
Jan 18, 2023 | 14.55 | 14.97 | 14.44 | 14.49 | 204,872 | +0.10(+0.69%) |
Jan 17, 2023 | 14.63 | 15.04 | 14.38 | 14.39 | 162,767 | -0.26(-1.77%) |
Jan 13, 2023 | 14.00 | 14.67 | 13.96 | 14.65 | 172,461 | +0.37(+2.59%) |
Jan 12, 2023 | 14.23 | 14.35 | 13.84 | 14.28 | 193,272 | +0.11(+0.78%) |
Jan 11, 2023 | 14.00 | 14.24 | 13.96 | 14.17 | 145,155 | +0.32(+2.31%) |
Jan 10, 2023 | 13.46 | 13.90 | 13.43 | 13.85 | 156,516 | +0.22(+1.61%) |
Jan 09, 2023 | 13.62 | 13.91 | 13.55 | 13.63 | 220,954 | +0.15(+1.11%) |
Jan 06, 2023 | 13.45 | 13.66 | 13.28 | 13.48 | 336,474 | +0.25(+1.89%) |
Jan 05, 2023 | 13.06 | 13.35 | 12.99 | 13.23 | 158,316 | -0.08(-0.60%) |
Jan 04, 2023 | 13.24 | 13.61 | 13.24 | 13.31 | 215,446 | +0.28(+2.15%) |
Jan 03, 2023 | 13.12 | 13.25 | 12.89 | 13.03 | 199,776 | +0.27(+2.12%) |
Dec 30, 2022 | 12.70 | 12.82 | 12.59 | 12.76 | 139,107 | -0.14(-1.09%) |
Dec 29, 2022 | 12.44 | 12.94 | 12.44 | 12.90 | 214,900 | +0.59(+4.79%) |
Dec 28, 2022 | 12.80 | 12.87 | 12.29 | 12.31 | 187,864 | -0.49(-3.83%) |
Dec 27, 2022 | 12.87 | 13.11 | 12.78 | 12.80 | 162,008 | -0.17(-1.31%) |
Dec 23, 2022 | 12.99 | 13.16 | 12.85 | 12.97 | 110,542 | -0.12(-0.92%) |
Dec 22, 2022 | 13.03 | 13.21 | 12.76 | 13.09 | 204,337 | -0.15(-1.13%) |
Dec 21, 2022 | 13.25 | 13.48 | 13.20 | 13.24 | 163,848 | +0.11(+0.84%) |
Dec 20, 2022 | 13.04 | 13.28 | 12.97 | 13.13 | 223,960 | -0.05(-0.38%) |
Dec 19, 2022 | 13.76 | 13.82 | 13.09 | 13.18 | 230,550 | -0.66(-4.77%) |
Dec 16, 2022 | 13.66 | 13.87 | 13.48 | 13.84 | 358,409 | -0.19(-1.35%) |
Dec 15, 2022 | 13.34 | 14.07 | 13.28 | 14.03 | 220,680 | +0.28(+2.04%) |
Dec 14, 2022 | 13.88 | 14.11 | 13.58 | 13.75 | 187,377 | -0.16(-1.15%) |
Dec 13, 2022 | 14.63 | 14.82 | 13.78 | 13.91 | 336,975 | +0.40(+2.96%) |
Dec 12, 2022 | 13.44 | 13.57 | 13.33 | 13.51 | 183,060 | +0.13(+0.97%) |
Dec 09, 2022 | 13.26 | 13.58 | 13.23 | 13.38 | 181,502 | -0.05(-0.37%) |
Dec 08, 2022 | 13.79 | 14.10 | 13.37 | 13.43 | 221,762 | -0.29(-2.11%) |
Dec 07, 2022 | 13.46 | 13.88 | 13.46 | 13.72 | 227,801 | +0.33(+2.46%) |
Dec 06, 2022 | 13.47 | 13.63 | 13.21 | 13.39 | 227,179 | -0.05(-0.37%) |
Dec 05, 2022 | 13.47 | 13.71 | 13.39 | 13.44 | 243,901 | -0.28(-2.04%) |
Dec 02, 2022 | 13.65 | 13.93 | 13.56 | 13.72 | 275,507 | -0.41(-2.90%) |
Dec 01, 2022 | 13.86 | 14.25 | 13.78 | 14.13 | 268,990 | +0.48(+3.52%) |
Nov 30, 2022 | 13.48 | 13.69 | 13.06 | 13.65 | 310,079 | +0.17(+1.26%) |
Nov 29, 2022 | 13.51 | 13.77 | 13.43 | 13.48 | 313,020 | -0.13(-0.96%) |
Nov 28, 2022 | 13.48 | 13.82 | 13.40 | 13.61 | 265,646 | -0.01(-0.07%) |
Nov 25, 2022 | 13.54 | 13.73 | 13.51 | 13.62 | 83,195 | -0.03(-0.22%) |
Nov 23, 2022 | 13.40 | 13.73 | 13.22 | 13.65 | 202,365 | +0.23(+1.71%) |
Nov 22, 2022 | 13.36 | 13.54 | 13.20 | 13.42 | 236,607 | +0.32(+2.44%) |
Nov 21, 2022 | 13.50 | 13.52 | 12.92 | 13.10 | 403,278 | -0.48(-3.53%) |
Nov 18, 2022 | 13.12 | 13.76 | 13.01 | 13.58 | 848,923 | +0.78(+6.09%) |
Nov 17, 2022 | 12.36 | 12.80 | 12.15 | 12.80 | 443,646 | +0.00(+0.00%) |
Nov 16, 2022 | 12.50 | 12.81 | 12.26 | 12.80 | 376,644 | +0.21(+1.67%) |
Nov 15, 2022 | 12.46 | 12.88 | 12.37 | 12.59 | 642,231 | +0.56(+4.66%) |
Nov 14, 2022 | 12.77 | 12.94 | 11.95 | 12.03 | 746,945 | -0.95(-7.32%) |
Nov 11, 2022 | 13.50 | 13.91 | 12.80 | 12.98 | 835,279 | +0.45(+3.59%) |
Nov 10, 2022 | 11.85 | 12.82 | 11.84 | 12.53 | 572,679 | +1.54(+14.01%) |
Nov 09, 2022 | 10.96 | 11.49 | 10.87 | 10.99 | 357,868 | -0.14(-1.26%) |
Nov 08, 2022 | 11.20 | 11.30 | 10.81 | 11.13 | 314,873 | -0.08(-0.71%) |
Nov 07, 2022 | 11.02 | 11.23 | 10.74 | 11.21 | 248,924 | +0.22(+2.00%) |
Nov 04, 2022 | 10.86 | 11.24 | 10.74 | 10.99 | 484,795 | +0.38(+3.58%) |
Nov 03, 2022 | 10.47 | 10.76 | 10.22 | 10.61 | 278,561 | -0.15(-1.39%) |
Nov 02, 2022 | 11.45 | 10.75 | 10.76 | 390,703 | -0.69(-6.03%) |