Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.38 | 19.83 | 19.10 | 19.18 | 546,219 | -0.20(-1.05%) |
Jan 30, 2024 | 18.83 | 19.45 | 18.57 | 19.38 | 360,748 | +0.65(+3.46%) |
Jan 29, 2024 | 18.83 | 19.11 | 18.17 | 18.74 | 389,348 | -0.52(-2.71%) |
Jan 26, 2024 | 18.77 | 19.53 | 18.68 | 19.26 | 538,024 | +0.47(+2.52%) |
Jan 25, 2024 | 18.47 | 18.84 | 18.13 | 18.78 | 336,667 | +0.86(+4.81%) |
Jan 24, 2024 | 18.10 | 18.45 | 17.88 | 17.92 | 185,521 | -0.09(-0.48%) |
Jan 23, 2024 | 17.28 | 18.04 | 17.23 | 18.01 | 378,440 | +0.73(+4.20%) |
Jan 22, 2024 | 17.08 | 17.49 | 17.06 | 17.28 | 252,852 | +0.21(+1.25%) |
Jan 19, 2024 | 16.97 | 17.22 | 16.71 | 17.07 | 168,622 | +0.09(+0.51%) |
Jan 18, 2024 | 17.13 | 17.29 | 16.83 | 16.98 | 111,026 | -0.15(-0.85%) |
Jan 17, 2024 | 17.95 | 17.95 | 17.06 | 17.13 | 320,900 | -0.83(-4.63%) |
Jan 16, 2024 | 17.23 | 18.14 | 17.23 | 17.96 | 525,077 | +0.78(+4.56%) |
Jan 12, 2024 | 16.94 | 17.25 | 16.82 | 17.18 | 131,863 | +0.30(+1.78%) |
Jan 11, 2024 | 17.15 | 17.21 | 16.77 | 16.88 | 202,988 | -0.12(-0.68%) |
Jan 10, 2024 | 17.02 | 17.17 | 16.86 | 16.99 | 143,796 | -0.06(-0.34%) |
Jan 09, 2024 | 16.74 | 17.08 | 16.73 | 17.05 | 159,868 | +0.11(+0.63%) |
Jan 08, 2024 | 16.65 | 17.04 | 16.65 | 16.95 | 203,008 | +0.29(+1.74%) |
Jan 05, 2024 | 16.54 | 17.01 | 16.46 | 16.65 | 276,126 | +0.12(+0.70%) |
Jan 04, 2024 | 16.21 | 16.65 | 16.21 | 16.54 | 244,055 | +0.27(+1.67%) |
Jan 03, 2024 | 16.49 | 16.67 | 15.92 | 16.27 | 462,501 | -0.27(-1.64%) |
Jan 02, 2024 | 17.19 | 17.19 | 16.52 | 16.54 | 397,832 | -0.65(-3.77%) |
Dec 29, 2023 | 17.78 | 17.78 | 17.19 | 17.19 | 314,151 | -0.45(-2.58%) |
Dec 28, 2023 | 17.44 | 17.80 | 17.44 | 17.64 | 265,437 | +0.16(+0.94%) |
Dec 27, 2023 | 17.51 | 18.04 | 17.44 | 17.48 | 237,424 | -0.25(-1.42%) |
Dec 26, 2023 | 18.75 | 19.21 | 17.44 | 17.73 | 401,269 | -1.02(-5.42%) |
Dec 22, 2023 | 19.35 | 21.61 | 18.64 | 18.75 | 1,557,040 | -0.89(-4.53%) |
Dec 21, 2023 | 17.42 | 20.75 | 17.27 | 19.64 | 2,403,941 | +2.12(+12.10%) |
Dec 20, 2023 | 16.68 | 17.88 | 16.55 | 17.52 | 2,175,778 | +0.85(+5.11%) |
Dec 19, 2023 | 16.45 | 16.66 | 16.34 | 16.66 | 1,499,618 | +0.22(+1.35%) |
Dec 18, 2023 | 16.54 | 16.58 | 16.13 | 16.44 | 1,019,855 | -0.39(-2.30%) |
Dec 15, 2023 | 16.12 | 16.83 | 15.59 | 16.83 | 14,476,778 | +0.73(+4.51%) |
Dec 14, 2023 | 16.21 | 16.23 | 15.88 | 16.10 | 534,689 | +0.03(+0.18%) |
Dec 13, 2023 | 16.30 | 16.59 | 16.07 | 16.07 | 1,274,807 | -0.30(-1.83%) |
Dec 12, 2023 | 16.59 | 16.59 | 16.31 | 16.37 | 459,269 | -0.20(-1.23%) |
Dec 11, 2023 | 16.28 | 16.76 | 16.28 | 16.58 | 1,026,828 | +0.23(+1.42%) |
Dec 08, 2023 | 16.44 | 16.53 | 16.24 | 16.35 | 678,871 | -0.02(-0.12%) |
Dec 07, 2023 | 16.40 | 16.50 | 16.26 | 16.36 | 392,178 | -0.03(-0.18%) |
Dec 06, 2023 | 16.60 | 16.74 | 16.27 | 16.39 | 500,027 | -0.14(-0.82%) |
Dec 05, 2023 | 16.65 | 16.73 | 16.48 | 16.53 | 483,622 | -0.21(-1.27%) |
Dec 04, 2023 | 16.60 | 16.87 | 16.57 | 16.74 | 551,275 | +0.14(+0.82%) |
Dec 01, 2023 | 16.65 | 16.83 | 16.54 | 16.61 | 346,509 | +0.01(+0.06%) |
Nov 30, 2023 | 16.55 | 16.78 | 16.47 | 16.60 | 411,907 | +0.06(+0.35%) |
Nov 29, 2023 | 16.52 | 16.71 | 16.40 | 16.54 | 760,133 | +0.13(+0.77%) |
Nov 28, 2023 | 16.65 | 16.65 | 16.32 | 16.41 | 327,337 | -0.21(-1.28%) |
Nov 27, 2023 | 16.60 | 16.71 | 16.54 | 16.63 | 310,564 | -0.01(-0.06%) |
Nov 24, 2023 | 16.50 | 16.84 | 16.50 | 16.64 | 143,926 | +0.07(+0.41%) |
Nov 22, 2023 | 16.47 | 16.62 | 16.36 | 16.57 | 170,354 | +0.15(+0.88%) |
Nov 21, 2023 | 16.55 | 16.59 | 16.36 | 16.42 | 260,983 | -0.05(-0.29%) |
Nov 20, 2023 | 16.74 | 16.93 | 16.40 | 16.47 | 308,164 | -0.25(-1.50%) |
Nov 17, 2023 | 16.31 | 16.85 | 16.31 | 16.72 | 249,073 | +0.13(+0.76%) |
Nov 16, 2023 | 16.40 | 16.71 | 16.40 | 16.60 | 176,225 | +0.10(+0.59%) |
Nov 15, 2023 | 16.35 | 16.78 | 16.34 | 16.50 | 301,768 | +0.16(+1.01%) |
Nov 14, 2023 | 16.80 | 16.83 | 16.26 | 16.34 | 368,762 | -0.35(-2.09%) |
Nov 13, 2023 | 16.20 | 16.76 | 16.20 | 16.68 | 319,339 | +0.38(+2.31%) |
Nov 10, 2023 | 15.99 | 16.60 | 15.99 | 16.31 | 283,502 | +0.32(+2.00%) |
Nov 09, 2023 | 15.73 | 16.32 | 15.16 | 15.99 | 268,931 | -0.22(-1.37%) |
Nov 08, 2023 | 16.18 | 16.41 | 16.08 | 16.21 | 315,611 | -0.28(-1.70%) |
Nov 07, 2023 | 16.61 | 16.63 | 16.42 | 16.49 | 199,438 | -0.34(-2.01%) |
Nov 06, 2023 | 16.74 | 16.89 | 16.70 | 16.83 | 185,502 | -0.04(-0.26%) |
Nov 03, 2023 | 16.80 | 16.87 | 16.66 | 16.87 | 463,857 | +0.07(+0.40%) |
Nov 02, 2023 | 16.51 | 16.82 | 16.48 | 16.81 | 304,036 | +0.29(+1.73%) |
Nov 01, 2023 | 16.71 | 16.83 | 16.52 | 16.52 | 268,591 | -0.19(-1.14%) |
Oct 31, 2023 | 16.53 | 16.89 | 16.39 | 16.71 | 300,611 | +0.13(+0.80%) |
Oct 30, 2023 | 15.88 | 16.59 | 15.88 | 16.58 | 441,267 | +0.43(+2.65%) |
Oct 27, 2023 | 16.15 | 16.15 | 15.95 | 16.15 | 217,780 | +0.05(+0.29%) |
Oct 26, 2023 | 15.99 | 16.15 | 15.95 | 16.10 | 176,455 | +0.08(+0.47%) |
Oct 25, 2023 | 15.86 | 16.06 | 15.73 | 16.03 | 225,564 | -0.04(-0.24%) |
Oct 24, 2023 | 15.78 | 16.07 | 15.77 | 16.07 | 234,435 | +0.31(+1.99%) |
Oct 23, 2023 | 15.71 | 15.97 | 15.68 | 15.75 | 244,009 | -0.04(-0.24%) |
Oct 20, 2023 | 15.64 | 15.82 | 15.57 | 15.79 | 246,692 | +0.19(+1.22%) |
Oct 19, 2023 | 15.49 | 15.78 | 15.46 | 15.60 | 213,939 | -0.01(-0.06%) |
Oct 18, 2023 | 15.68 | 15.84 | 15.52 | 15.61 | 483,985 | -0.02(-0.12%) |
Oct 17, 2023 | 15.56 | 15.69 | 15.54 | 15.63 | 180,890 | +0.08(+0.49%) |
Oct 16, 2023 | 15.50 | 15.69 | 15.50 | 15.55 | 233,135 | +0.05(+0.31%) |
Oct 13, 2023 | 15.39 | 15.54 | 15.38 | 15.50 | 184,972 | +0.11(+0.74%) |
Oct 12, 2023 | 15.30 | 15.49 | 15.28 | 15.39 | 237,615 | +0.03(+0.19%) |
Oct 11, 2023 | 15.05 | 15.44 | 14.93 | 15.36 | 312,552 | +0.10(+0.68%) |
Oct 10, 2023 | 15.68 | 15.68 | 15.15 | 15.26 | 732,224 | -0.37(-2.37%) |
Oct 09, 2023 | 15.53 | 15.69 | 15.48 | 15.63 | 420,180 | +0.15(+0.98%) |
Oct 06, 2023 | 15.20 | 15.58 | 15.11 | 15.48 | 650,517 | +0.18(+1.18%) |
Oct 05, 2023 | 15.14 | 15.31 | 15.07 | 15.30 | 305,626 | +0.13(+0.88%) |
Oct 04, 2023 | 14.82 | 15.19 | 14.77 | 15.16 | 217,998 | +0.28(+1.85%) |
Oct 03, 2023 | 14.92 | 15.08 | 14.73 | 14.89 | 196,789 | -0.22(-1.45%) |
Oct 02, 2023 | 15.17 | 15.24 | 14.75 | 15.11 | 516,968 | -0.14(-0.93%) |
Sep 29, 2023 | 14.93 | 15.34 | 14.84 | 15.25 | 647,275 | +0.09(+0.56%) |
Sep 28, 2023 | 14.23 | 15.63 | 14.17 | 15.16 | 2,245,406 | +1.23(+8.79%) |
Sep 27, 2023 | 13.87 | 14.01 | 13.87 | 13.94 | 125,758 | +0.07(+0.48%) |
Sep 26, 2023 | 14.10 | 14.16 | 13.84 | 13.87 | 168,950 | -0.32(-2.28%) |
Sep 25, 2023 | 13.91 | 14.19 | 14.08 | 14.19 | 244,293 | +0.25(+1.77%) |
Sep 22, 2023 | 14.09 | 14.38 | 13.95 | 13.95 | 800,102 | -0.14(-1.01%) |
Sep 21, 2023 | 14.14 | 14.20 | 14.07 | 14.09 | 122,120 | -0.04(-0.27%) |
Sep 20, 2023 | 14.02 | 14.30 | 13.98 | 14.13 | 364,529 | +0.14(+1.02%) |
Sep 19, 2023 | 14.15 | 14.20 | 13.98 | 13.98 | 362,986 | -0.16(-1.14%) |
Sep 18, 2023 | 14.13 | 14.15 | 14.06 | 14.15 | 197,580 | +0.09(+0.61%) |
Sep 15, 2023 | 14.01 | 14.12 | 14.00 | 14.06 | 378,627 | -0.03(-0.20%) |
Sep 14, 2023 | 14.01 | 14.15 | 13.96 | 14.09 | 102,341 | +0.07(+0.47%) |
Sep 13, 2023 | 13.92 | 14.06 | 13.91 | 14.02 | 143,334 | +0.11(+0.82%) |
Sep 12, 2023 | 13.78 | 13.95 | 13.78 | 13.91 | 166,303 | +0.10(+0.76%) |
Sep 11, 2023 | 13.75 | 13.85 | 13.75 | 13.80 | 83,292 | +0.06(+0.41%) |
Sep 08, 2023 | 13.74 | 13.80 | 13.73 | 13.75 | 124,021 | +0.01(+0.07%) |
Sep 07, 2023 | 13.79 | 13.86 | 13.74 | 13.74 | 108,912 | -0.10(-0.69%) |
Sep 06, 2023 | 13.87 | 13.87 | 13.73 | 13.83 | 120,506 | -0.02(-0.14%) |
Sep 05, 2023 | 13.87 | 13.87 | 13.76 | 13.85 | 121,186 | +0.01(+0.07%) |
Sep 01, 2023 | 13.87 | 13.87 | 13.78 | 13.84 | 116,582 | +0.05(+0.34%) |
Aug 31, 2023 | 13.82 | 13.87 | 13.79 | 13.79 | 82,983 | -0.06(-0.41%) |
Aug 30, 2023 | 13.82 | 13.90 | 13.81 | 13.85 | 151,357 | +0.02(+0.14%) |
Aug 29, 2023 | 13.85 | 13.90 | 13.80 | 13.83 | 89,060 | -0.02(-0.14%) |
Aug 28, 2023 | 13.85 | 13.92 | 13.78 | 13.85 | 90,618 | +0.06(+0.41%) |
Aug 25, 2023 | 13.74 | 13.84 | 13.73 | 13.79 | 81,293 | -0.02(-0.14%) |
Aug 24, 2023 | 13.93 | 13.95 | 13.74 | 13.81 | 142,645 | -0.09(-0.62%) |
Aug 23, 2023 | 13.94 | 13.94 | 13.82 | 13.90 | 127,073 | +0.00(+0.00%) |
Aug 22, 2023 | 13.87 | 13.93 | 13.84 | 13.90 | 98,956 | +0.01(+0.07%) |
Aug 21, 2023 | 13.84 | 13.91 | 13.78 | 13.89 | 122,408 | +0.03(+0.21%) |
Aug 18, 2023 | 13.80 | 13.90 | 13.79 | 13.86 | 198,889 | +0.09(+0.62%) |
Aug 17, 2023 | 13.78 | 13.89 | 13.78 | 13.78 | 84,160 | +0.00(+0.00%) |
Aug 16, 2023 | 13.78 | 13.87 | 13.78 | 13.78 | 124,780 | -0.03(-0.21%) |
Aug 15, 2023 | 13.87 | 13.93 | 13.78 | 13.80 | 118,195 | -0.16(-1.16%) |
Aug 14, 2023 | 13.98 | 14.10 | 13.88 | 13.97 | 141,134 | -0.13(-0.94%) |
Aug 11, 2023 | 13.97 | 14.11 | 13.97 | 14.10 | 107,615 | +0.06(+0.41%) |
Aug 10, 2023 | 13.96 | 14.10 | 13.96 | 14.04 | 125,712 | +0.06(+0.41%) |
Aug 09, 2023 | 13.99 | 14.24 | 13.97 | 13.98 | 210,252 | -0.07(-0.47%) |
Aug 08, 2023 | 14.18 | 14.17 | 13.97 | 14.05 | 224,099 | -0.13(-0.94%) |
Aug 07, 2023 | 13.89 | 14.20 | 13.88 | 14.18 | 222,280 | +0.22(+1.56%) |
Aug 04, 2023 | 13.93 | 14.02 | 13.89 | 13.97 | 201,823 | +0.08(+0.55%) |
Aug 03, 2023 | 13.72 | 13.91 | 13.71 | 13.89 | 143,130 | +0.13(+0.97%) |
Aug 02, 2023 | 13.78 | 13.83 | 13.70 | 13.76 | 294,862 | -0.11(-0.82%) |
Aug 01, 2023 | 13.97 | 14.01 | 13.85 | 13.87 | 215,496 | -0.17(-1.22%) |
Jul 31, 2023 | 14.08 | 14.08 | 13.90 | 14.04 | 189,647 | +0.09(+0.65%) |
Jul 28, 2023 | 14.01 | 14.01 | 13.85 | 13.95 | 344,388 | +0.08(+0.60%) |
Jul 27, 2023 | 14.11 | 14.14 | 13.85 | 13.87 | 355,808 | -0.19(-1.32%) |
Jul 26, 2023 | 13.96 | 14.17 | 13.96 | 14.05 | 290,182 | +0.06(+0.46%) |
Jul 25, 2023 | 14.06 | 14.19 | 13.97 | 13.99 | 203,938 | -0.10(-0.73%) |
Jul 24, 2023 | 13.98 | 14.16 | 13.98 | 14.09 | 262,847 | +0.11(+0.80%) |
Jul 21, 2023 | 14.00 | 14.06 | 13.96 | 13.98 | 177,217 | -0.02(-0.13%) |
Jul 20, 2023 | 13.91 | 14.07 | 13.90 | 14.00 | 177,195 | +0.11(+0.80%) |
Jul 19, 2023 | 13.80 | 13.93 | 13.80 | 13.89 | 101,743 | +0.09(+0.67%) |
Jul 18, 2023 | 13.74 | 13.85 | 13.73 | 13.79 | 89,630 | +0.05(+0.34%) |
Jul 17, 2023 | 13.80 | 13.83 | 13.71 | 13.75 | 115,940 | -0.09(-0.67%) |
Jul 14, 2023 | 13.82 | 13.87 | 13.74 | 13.84 | 182,525 | -0.02(-0.13%) |
Jul 13, 2023 | 13.69 | 13.92 | 13.69 | 13.86 | 207,880 | +0.15(+1.08%) |
Jul 12, 2023 | 13.69 | 13.79 | 13.69 | 13.71 | 146,778 | +0.01(+0.07%) |
Jul 11, 2023 | 13.76 | 13.77 | 13.65 | 13.70 | 141,575 | -0.03(-0.20%) |
Jul 10, 2023 | 13.65 | 13.77 | 13.65 | 13.73 | 272,612 | +0.03(+0.20%) |
Jul 07, 2023 | 13.71 | 13.78 | 13.67 | 13.70 | 108,473 | -0.03(-0.20%) |
Jul 06, 2023 | 13.66 | 13.74 | 13.61 | 13.73 | 152,486 | +0.00(+0.00%) |
Jul 05, 2023 | 13.66 | 13.77 | 13.54 | 13.73 | 200,613 | +0.03(+0.20%) |
Jul 03, 2023 | 13.68 | 13.87 | 13.66 | 13.70 | 184,702 | -0.06(-0.41%) |
Jun 30, 2023 | 13.80 | 13.90 | 13.74 | 13.76 | 188,293 | -0.02(-0.14%) |
Jun 29, 2023 | 13.62 | 13.87 | 13.62 | 13.77 | 171,465 | +0.10(+0.75%) |
Jun 28, 2023 | 13.69 | 13.73 | 13.62 | 13.67 | 165,722 | -0.05(-0.34%) |
Jun 27, 2023 | 13.77 | 13.81 | 13.67 | 13.72 | 141,776 | +0.04(+0.27%) |
Jun 26, 2023 | 13.80 | 13.90 | 13.68 | 13.68 | 149,362 | -0.09(-0.68%) |
Jun 23, 2023 | 13.77 | 13.91 | 13.69 | 13.77 | 261,948 | +0.06(+0.41%) |
Jun 22, 2023 | 13.74 | 13.77 | 13.68 | 13.72 | 127,305 | -0.04(-0.27%) |
Jun 21, 2023 | 13.76 | 13.90 | 13.74 | 13.76 | 136,907 | -0.05(-0.34%) |
Jun 20, 2023 | 13.88 | 13.90 | 13.76 | 13.80 | 186,706 | -0.04(-0.27%) |
Jun 16, 2023 | 13.99 | 14.19 | 13.78 | 13.84 | 1,316,490 | -0.24(-1.72%) |
Jun 15, 2023 | 14.16 | 14.25 | 14.03 | 14.08 | 233,059 | +0.06(+0.40%) |
May 08, 2023 | 14.00 | 14.19 | 13.76 | 14.03 | 249,423 | -0.14(-0.98%) |
May 05, 2023 | 13.67 | 14.25 | 13.62 | 14.16 | 395,235 | +0.60(+4.46%) |
May 04, 2023 | 14.03 | 14.15 | 13.42 | 13.56 | 509,655 | -0.59(-4.14%) |
May 03, 2023 | 14.15 | 14.21 | 14.03 | 14.15 | 413,484 | +0.05(+0.33%) |
May 02, 2023 | 14.22 | 14.30 | 13.93 | 14.10 | 301,786 | -0.15(-1.04%) |
May 01, 2023 | 14.41 | 14.45 | 14.18 | 14.25 | 229,606 | -0.06(-0.42%) |
Apr 28, 2023 | 14.25 | 14.35 | 14.20 | 14.31 | 255,148 | +0.08(+0.58%) |
Apr 27, 2023 | 14.02 | 14.26 | 14.01 | 14.23 | 192,837 | +0.26(+1.89%) |
Apr 26, 2023 | 14.12 | 14.14 | 13.94 | 13.96 | 170,833 | -0.18(-1.29%) |
Apr 25, 2023 | 14.10 | 14.19 | 14.08 | 14.15 | 104,298 | -0.03(-0.19%) |
Apr 24, 2023 | 14.09 | 14.18 | 14.05 | 14.17 | 126,382 | +0.12(+0.84%) |
Apr 21, 2023 | 14.08 | 14.08 | 13.95 | 14.05 | 69,203 | +0.05(+0.39%) |
Apr 20, 2023 | 13.93 | 14.02 | 13.93 | 14.00 | 128,466 | +0.06(+0.46%) |
Apr 19, 2023 | 13.93 | 14.00 | 13.93 | 13.94 | 86,910 | -0.03(-0.20%) |
Apr 18, 2023 | 14.04 | 14.10 | 13.93 | 13.96 | 81,766 | -0.08(-0.58%) |
Apr 17, 2023 | 14.02 | 14.14 | 13.97 | 14.05 | 124,409 | -0.03(-0.19%) |
Apr 14, 2023 | 14.06 | 14.15 | 14.01 | 14.07 | 114,857 | +0.00(+0.00%) |
Apr 13, 2023 | 14.08 | 14.14 | 14.06 | 14.07 | 104,293 | -0.01(-0.06%) |
Apr 12, 2023 | 14.05 | 14.12 | 14.01 | 14.08 | 111,206 | +0.00(+0.00%) |
Apr 11, 2023 | 14.02 | 14.18 | 13.99 | 14.08 | 110,856 | +0.09(+0.65%) |
Apr 10, 2023 | 14.05 | 14.09 | 13.93 | 13.99 | 120,753 | +0.01(+0.07%) |
Apr 06, 2023 | 13.99 | 14.07 | 13.96 | 13.98 | 119,717 | +0.00(+0.00%) |
Apr 05, 2023 | 13.97 | 14.08 | 13.97 | 13.98 | 98,262 | +0.02(+0.13%) |
Apr 04, 2023 | 13.94 | 14.00 | 13.90 | 13.96 | 123,961 | -0.02(-0.13%) |
Apr 03, 2023 | 13.94 | 14.14 | 13.91 | 13.98 | 182,420 | +0.04(+0.26%) |
Mar 31, 2023 | 13.93 | 14.00 | 13.90 | 13.94 | 112,386 | +0.09(+0.66%) |
Mar 30, 2023 | 13.84 | 13.99 | 13.84 | 13.85 | 155,827 | -0.01(-0.07%) |
Mar 29, 2023 | 13.83 | 13.91 | 13.74 | 13.86 | 119,204 | +0.13(+0.93%) |
Mar 28, 2023 | 13.70 | 13.85 | 13.65 | 13.74 | 118,140 | +0.07(+0.53%) |
Mar 27, 2023 | 13.48 | 13.88 | 13.48 | 13.66 | 199,401 | +0.15(+1.15%) |
Mar 24, 2023 | 13.35 | 13.51 | 13.29 | 13.51 | 113,171 | +0.10(+0.75%) |
Mar 23, 2023 | 13.57 | 13.61 | 13.32 | 13.41 | 170,633 | -0.15(-1.07%) |
Mar 22, 2023 | 13.64 | 13.76 | 13.54 | 13.55 | 168,117 | -0.10(-0.73%) |
Mar 21, 2023 | 13.61 | 13.70 | 13.53 | 13.65 | 222,229 | +0.15(+1.08%) |
Mar 20, 2023 | 13.70 | 13.74 | 13.48 | 13.51 | 249,114 | -0.15(-1.13%) |
Mar 17, 2023 | 13.53 | 13.67 | 13.44 | 13.66 | 291,908 | +0.02(+0.13%) |
Mar 16, 2023 | 13.45 | 13.69 | 13.29 | 13.64 | 230,457 | +0.17(+1.28%) |
Mar 15, 2023 | 13.58 | 13.62 | 13.35 | 13.47 | 358,263 | -0.21(-1.53%) |
Mar 14, 2023 | 13.74 | 13.89 | 13.62 | 13.68 | 179,453 | +0.00(+0.00%) |
Mar 13, 2023 | 13.65 | 13.81 | 13.57 | 13.68 | 242,333 | -0.06(-0.46%) |
Mar 10, 2023 | 13.91 | 13.93 | 13.67 | 13.74 | 248,821 | -0.14(-0.98%) |
Mar 09, 2023 | 14.03 | 14.06 | 13.84 | 13.88 | 149,178 | -0.05(-0.39%) |
Mar 08, 2023 | 13.88 | 13.97 | 13.84 | 13.94 | 101,085 | +0.00(+0.00%) |
Mar 07, 2023 | 14.15 | 14.22 | 13.83 | 13.94 | 210,957 | -0.22(-1.54%) |
Mar 06, 2023 | 14.07 | 14.29 | 14.05 | 14.15 | 211,293 | -0.06(-0.45%) |
Mar 03, 2023 | 13.92 | 14.23 | 13.92 | 14.22 | 191,500 | +0.25(+1.83%) |
Mar 02, 2023 | 13.84 | 14.00 | 13.82 | 13.96 | 264,517 | +0.01(+0.07%) |
Mar 01, 2023 | 13.88 | 13.97 | 13.76 | 13.95 | 304,292 | +0.09(+0.66%) |
Feb 28, 2023 | 13.96 | 13.99 | 13.84 | 13.86 | 162,968 | -0.09(-0.65%) |
Feb 27, 2023 | 13.98 | 14.02 | 13.88 | 13.95 | 171,658 | -0.06(-0.45%) |
Feb 24, 2023 | 13.93 | 14.03 | 13.91 | 14.02 | 98,394 | -0.01(-0.06%) |
Feb 23, 2023 | 13.91 | 14.07 | 13.89 | 14.03 | 119,213 | +0.09(+0.65%) |
Feb 22, 2023 | 14.15 | 14.15 | 13.90 | 13.94 | 170,266 | -0.15(-1.10%) |
Feb 21, 2023 | 14.06 | 14.12 | 14.06 | 14.09 | 134,981 | +0.00(+0.00%) |
Feb 17, 2023 | 14.20 | 14.25 | 14.03 | 14.09 | 187,351 | -0.10(-0.71%) |
Feb 16, 2023 | 14.24 | 14.31 | 14.19 | 14.19 | 117,357 | -0.11(-0.76%) |
Feb 15, 2023 | 14.29 | 14.42 | 14.20 | 14.30 | 96,773 | -0.02(-0.13%) |
Feb 14, 2023 | 14.38 | 14.41 | 14.22 | 14.32 | 130,771 | -0.06(-0.44%) |
Feb 13, 2023 | 14.34 | 14.44 | 14.31 | 14.38 | 208,304 | +0.04(+0.25%) |
Feb 10, 2023 | 14.25 | 14.37 | 14.17 | 14.35 | 143,247 | +0.13(+0.90%) |
Feb 09, 2023 | 14.40 | 14.40 | 14.15 | 14.22 | 174,100 | -0.12(-0.83%) |
Feb 08, 2023 | 14.35 | 14.36 | 14.26 | 14.34 | 199,099 | +0.01(+0.06%) |
Feb 07, 2023 | 14.35 | 14.37 | 14.20 | 14.33 | 287,974 | +0.02(+0.13%) |
Feb 06, 2023 | 14.35 | 14.36 | 14.05 | 14.31 | 303,201 | +0.01(+0.06%) |
Feb 03, 2023 | 14.34 | 14.39 | 14.24 | 14.30 | 215,123 | +0.09(+0.64%) |
Feb 02, 2023 | 14.23 | 14.43 | 14.18 | 14.21 | 270,513 | -0.14(-0.95%) |