Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.03 | 14.58 | 13.80 | 13.84 | 176,389 | -0.31(-2.19%) |
Jan 30, 2024 | 14.62 | 14.63 | 14.04 | 14.15 | 183,425 | -0.50(-3.41%) |
Jan 29, 2024 | 14.58 | 14.76 | 14.16 | 14.65 | 168,115 | +0.08(+0.55%) |
Jan 26, 2024 | 14.66 | 14.98 | 14.50 | 14.57 | 224,126 | -0.02(-0.14%) |
Jan 25, 2024 | 14.83 | 14.88 | 14.41 | 14.59 | 232,510 | +0.13(+0.90%) |
Jan 24, 2024 | 14.96 | 15.49 | 14.41 | 14.46 | 251,930 | -0.39(-2.63%) |
Jan 23, 2024 | 14.54 | 14.88 | 14.40 | 14.85 | 389,948 | +0.51(+3.56%) |
Jan 22, 2024 | 13.81 | 14.42 | 13.77 | 14.34 | 239,432 | +0.74(+5.44%) |
Jan 19, 2024 | 13.14 | 13.62 | 12.81 | 13.60 | 245,568 | +0.72(+5.59%) |
Jan 18, 2024 | 13.02 | 13.04 | 12.60 | 12.88 | 184,908 | -0.01(-0.08%) |
Jan 17, 2024 | 13.17 | 13.18 | 12.65 | 12.89 | 237,279 | -0.60(-4.45%) |
Jan 16, 2024 | 13.50 | 13.70 | 13.39 | 13.49 | 139,088 | -0.17(-1.24%) |
Jan 12, 2024 | 13.66 | 13.94 | 13.40 | 13.66 | 235,849 | +0.23(+1.71%) |
Jan 11, 2024 | 13.88 | 13.88 | 13.30 | 13.43 | 263,302 | -0.57(-4.07%) |
Jan 10, 2024 | 13.97 | 14.09 | 13.77 | 14.00 | 183,085 | -0.13(-0.92%) |
Jan 09, 2024 | 14.30 | 14.30 | 14.02 | 14.13 | 155,666 | -0.41(-2.82%) |
Jan 08, 2024 | 14.59 | 14.89 | 14.35 | 14.54 | 239,140 | +0.14(+0.97%) |
Jan 05, 2024 | 13.57 | 14.47 | 13.57 | 14.40 | 417,008 | +0.64(+4.65%) |
Jan 04, 2024 | 13.69 | 13.82 | 13.39 | 13.76 | 287,689 | +0.12(+0.88%) |
Jan 03, 2024 | 13.98 | 13.99 | 13.28 | 13.64 | 293,438 | -0.59(-4.15%) |
Jan 02, 2024 | 14.25 | 14.39 | 13.91 | 14.23 | 312,531 | -0.24(-1.66%) |
Dec 29, 2023 | 14.71 | 14.97 | 14.41 | 14.47 | 194,209 | -0.32(-2.16%) |
Dec 28, 2023 | 14.19 | 14.81 | 14.01 | 14.79 | 313,320 | +0.45(+3.14%) |
Dec 27, 2023 | 14.18 | 14.59 | 14.11 | 14.34 | 413,084 | +0.27(+1.92%) |
Dec 26, 2023 | 13.75 | 14.09 | 13.56 | 14.07 | 276,796 | +0.40(+2.93%) |
Dec 22, 2023 | 13.51 | 13.91 | 13.39 | 13.67 | 201,216 | +0.25(+1.86%) |
Dec 21, 2023 | 13.27 | 13.58 | 13.07 | 13.42 | 158,337 | +0.37(+2.84%) |
Dec 20, 2023 | 13.90 | 13.94 | 13.03 | 13.05 | 223,416 | -0.86(-6.18%) |
Dec 19, 2023 | 13.92 | 14.28 | 13.65 | 13.91 | 403,761 | +0.26(+1.90%) |
Dec 18, 2023 | 13.80 | 14.12 | 13.51 | 13.65 | 378,800 | +0.07(+0.52%) |
Dec 15, 2023 | 12.83 | 13.65 | 12.35 | 13.58 | 830,324 | +0.88(+6.93%) |
Dec 14, 2023 | 12.25 | 13.40 | 12.18 | 12.70 | 550,971 | +0.65(+5.39%) |
Dec 13, 2023 | 11.23 | 12.08 | 11.01 | 12.05 | 322,286 | +0.89(+7.97%) |
Dec 12, 2023 | 11.34 | 11.34 | 11.01 | 11.16 | 227,123 | -0.18(-1.59%) |
Dec 11, 2023 | 11.90 | 12.00 | 11.27 | 11.34 | 232,570 | -0.66(-5.50%) |
Dec 08, 2023 | 11.40 | 12.11 | 11.27 | 12.00 | 307,695 | +0.54(+4.71%) |
Dec 07, 2023 | 11.84 | 12.02 | 11.39 | 11.46 | 271,021 | -0.45(-3.78%) |
Dec 06, 2023 | 11.91 | 12.39 | 11.74 | 11.91 | 363,936 | +0.08(+0.68%) |
Dec 05, 2023 | 11.92 | 12.08 | 11.78 | 11.83 | 290,814 | -0.26(-2.15%) |
Dec 04, 2023 | 11.70 | 12.12 | 11.43 | 12.09 | 317,653 | +0.24(+2.03%) |
Dec 01, 2023 | 11.04 | 11.89 | 10.88 | 11.85 | 351,558 | +0.84(+7.63%) |
Nov 30, 2023 | 11.48 | 11.50 | 10.93 | 11.01 | 1,009,277 | -0.37(-3.25%) |
Nov 29, 2023 | 11.41 | 11.76 | 11.24 | 11.38 | 541,546 | +0.24(+2.15%) |
Nov 28, 2023 | 10.95 | 11.22 | 10.60 | 11.14 | 300,470 | +0.22(+2.01%) |
Nov 27, 2023 | 11.31 | 11.43 | 10.88 | 10.92 | 288,966 | -0.52(-4.55%) |
Nov 24, 2023 | 11.25 | 11.51 | 11.25 | 11.44 | 172,199 | +0.07(+0.62%) |
Nov 22, 2023 | 11.48 | 11.77 | 11.08 | 11.37 | 363,037 | +0.02(+0.18%) |
Nov 21, 2023 | 11.72 | 11.82 | 11.30 | 11.35 | 205,277 | -0.52(-4.38%) |
Nov 20, 2023 | 12.24 | 12.59 | 11.81 | 11.87 | 284,265 | -0.39(-3.18%) |
Nov 17, 2023 | 12.09 | 12.29 | 11.87 | 12.26 | 262,281 | +0.30(+2.51%) |
Nov 16, 2023 | 12.54 | 12.60 | 11.83 | 11.96 | 244,170 | -0.62(-4.93%) |
Nov 15, 2023 | 12.25 | 12.98 | 12.24 | 12.58 | 468,317 | +0.38(+3.11%) |
Nov 14, 2023 | 12.38 | 12.43 | 12.11 | 12.20 | 317,342 | +0.59(+5.08%) |
Nov 13, 2023 | 11.95 | 11.99 | 11.56 | 11.61 | 225,503 | -0.51(-4.21%) |
Nov 10, 2023 | 12.10 | 12.25 | 11.61 | 12.12 | 255,872 | +0.03(+0.25%) |
Nov 09, 2023 | 12.92 | 13.24 | 11.82 | 12.09 | 507,046 | -0.56(-4.43%) |
Nov 08, 2023 | 12.87 | 13.14 | 12.40 | 12.65 | 427,227 | -0.30(-2.32%) |
Nov 07, 2023 | 12.19 | 13.23 | 12.18 | 12.95 | 476,458 | +0.60(+4.86%) |
Nov 06, 2023 | 12.63 | 12.76 | 11.94 | 12.35 | 484,950 | -0.44(-3.44%) |
Nov 03, 2023 | 10.86 | 13.16 | 10.85 | 12.79 | 1,211,153 | +2.01(+18.65%) |
Nov 02, 2023 | 10.97 | 11.14 | 10.22 | 10.78 | 427,922 | +0.20(+1.89%) |
Nov 01, 2023 | 10.52 | 10.66 | 10.09 | 10.58 | 588,855 | -0.03(-0.28%) |
Oct 31, 2023 | 9.870 | 10.97 | 9.720 | 10.61 | 696,187 | +0.70(+7.06%) |
Oct 30, 2023 | 9.790 | 10.00 | 9.540 | 9.910 | 269,810 | +0.35(+3.66%) |
Oct 27, 2023 | 10.07 | 10.07 | 9.335 | 9.560 | 432,295 | -0.40(-4.02%) |
Oct 26, 2023 | 9.880 | 10.14 | 9.670 | 9.960 | 196,836 | +0.08(+0.81%) |
Oct 25, 2023 | 10.07 | 10.27 | 9.750 | 9.880 | 256,219 | -0.33(-3.23%) |
Oct 24, 2023 | 9.660 | 10.28 | 9.660 | 10.21 | 256,666 | +0.72(+7.59%) |
Oct 23, 2023 | 9.880 | 9.930 | 9.460 | 9.490 | 240,616 | -0.43(-4.33%) |
Oct 20, 2023 | 10.07 | 10.21 | 9.740 | 9.920 | 363,497 | -0.19(-1.88%) |
Oct 19, 2023 | 10.51 | 10.80 | 10.06 | 10.11 | 218,741 | -0.48(-4.53%) |
Oct 18, 2023 | 11.30 | 11.30 | 10.42 | 10.59 | 258,108 | -0.77(-6.78%) |
Oct 17, 2023 | 10.85 | 11.42 | 10.85 | 11.36 | 324,158 | +0.37(+3.37%) |
Oct 16, 2023 | 10.65 | 11.16 | 10.60 | 10.99 | 277,702 | +0.44(+4.17%) |
Oct 13, 2023 | 10.31 | 10.64 | 10.08 | 10.55 | 251,696 | +0.26(+2.53%) |
Oct 12, 2023 | 10.52 | 10.52 | 9.980 | 10.29 | 302,497 | -0.23(-2.19%) |
Oct 11, 2023 | 10.90 | 11.04 | 10.42 | 10.52 | 201,275 | -0.43(-3.93%) |
Oct 10, 2023 | 10.80 | 11.13 | 10.71 | 10.95 | 202,465 | +0.13(+1.20%) |
Oct 09, 2023 | 10.71 | 10.98 | 10.59 | 10.82 | 165,232 | -0.03(-0.28%) |
Oct 06, 2023 | 10.64 | 11.13 | 10.45 | 10.85 | 206,794 | +0.03(+0.28%) |
Oct 05, 2023 | 10.96 | 10.96 | 10.66 | 10.82 | 171,642 | -0.13(-1.19%) |
Oct 04, 2023 | 10.96 | 11.08 | 10.71 | 10.95 | 180,956 | +0.01(+0.09%) |
Oct 03, 2023 | 11.09 | 11.31 | 10.71 | 10.94 | 191,699 | -0.26(-2.32%) |
Oct 02, 2023 | 11.26 | 11.54 | 11.07 | 11.20 | 202,727 | -0.07(-0.62%) |
Sep 29, 2023 | 11.43 | 11.52 | 11.19 | 11.27 | 136,304 | +0.01(+0.09%) |
Sep 28, 2023 | 11.40 | 11.45 | 10.95 | 11.26 | 286,038 | +0.05(+0.45%) |
Sep 27, 2023 | 11.38 | 11.73 | 11.08 | 11.21 | 135,269 | -0.07(-0.62%) |
Sep 26, 2023 | 11.26 | 11.73 | 11.18 | 11.28 | 204,186 | -0.15(-1.31%) |
Sep 25, 2023 | 11.37 | 11.46 | 11.22 | 11.43 | 257,483 | -0.01(-0.09%) |
Sep 22, 2023 | 11.85 | 11.85 | 11.40 | 11.44 | 157,797 | -0.32(-2.72%) |
Sep 21, 2023 | 11.78 | 11.93 | 11.55 | 11.76 | 292,684 | -0.26(-2.16%) |
Sep 20, 2023 | 12.36 | 12.46 | 12.00 | 12.02 | 154,389 | -0.30(-2.44%) |
Sep 19, 2023 | 12.25 | 12.35 | 12.06 | 12.32 | 161,368 | +0.00(+0.00%) |
Sep 18, 2023 | 12.57 | 12.62 | 12.12 | 12.32 | 236,001 | -0.25(-1.99%) |
Sep 15, 2023 | 12.87 | 12.87 | 12.56 | 12.57 | 304,141 | -0.37(-2.86%) |
Sep 14, 2023 | 13.55 | 13.81 | 12.91 | 12.94 | 209,020 | -0.51(-3.79%) |
Sep 13, 2023 | 13.54 | 13.62 | 13.04 | 13.45 | 201,350 | -0.10(-0.74%) |
Sep 12, 2023 | 13.18 | 13.58 | 13.09 | 13.55 | 162,751 | +0.28(+2.11%) |
Sep 11, 2023 | 13.71 | 13.77 | 13.20 | 13.27 | 164,485 | -0.24(-1.74%) |
Sep 08, 2023 | 13.83 | 14.07 | 13.47 | 13.51 | 161,873 | -0.27(-2.00%) |
Sep 07, 2023 | 14.56 | 14.56 | 13.73 | 13.78 | 313,765 | -1.00(-6.77%) |
Sep 06, 2023 | 15.10 | 15.29 | 14.69 | 14.78 | 218,361 | -0.17(-1.14%) |
Sep 05, 2023 | 14.33 | 15.21 | 13.97 | 14.95 | 237,100 | +0.50(+3.46%) |
Sep 01, 2023 | 14.49 | 14.87 | 14.35 | 14.45 | 194,446 | +0.08(+0.56%) |
Aug 31, 2023 | 14.12 | 14.50 | 14.08 | 14.37 | 170,804 | +0.27(+1.91%) |
Aug 30, 2023 | 14.00 | 14.25 | 13.84 | 14.10 | 168,750 | +0.08(+0.57%) |
Aug 29, 2023 | 13.92 | 14.49 | 13.75 | 14.02 | 178,282 | +0.01(+0.07%) |
Aug 28, 2023 | 13.80 | 14.22 | 13.80 | 14.01 | 182,626 | +0.27(+1.97%) |
Aug 25, 2023 | 13.11 | 13.98 | 13.10 | 13.74 | 339,611 | +0.63(+4.81%) |
Aug 24, 2023 | 13.48 | 13.62 | 12.97 | 13.11 | 149,241 | -0.38(-2.82%) |
Aug 23, 2023 | 13.13 | 13.61 | 13.03 | 13.49 | 162,171 | +0.34(+2.59%) |
Aug 22, 2023 | 13.50 | 13.50 | 12.97 | 13.15 | 140,636 | -0.17(-1.28%) |
Aug 21, 2023 | 13.32 | 13.60 | 12.99 | 13.32 | 269,529 | -0.04(-0.30%) |
Aug 18, 2023 | 13.00 | 13.46 | 13.00 | 13.36 | 188,436 | -0.01(-0.07%) |
Aug 17, 2023 | 13.08 | 13.46 | 12.92 | 13.37 | 230,792 | +0.33(+2.53%) |
Aug 16, 2023 | 13.23 | 13.51 | 12.94 | 13.04 | 217,762 | -0.24(-1.81%) |
Aug 15, 2023 | 13.28 | 13.43 | 13.02 | 13.28 | 217,395 | -0.20(-1.48%) |
Aug 14, 2023 | 13.50 | 13.71 | 13.38 | 13.48 | 221,667 | -0.26(-1.89%) |
Aug 11, 2023 | 13.88 | 14.14 | 13.69 | 13.74 | 194,303 | -0.28(-2.00%) |
Aug 10, 2023 | 13.74 | 14.26 | 13.65 | 14.02 | 218,588 | +0.38(+2.79%) |
Aug 09, 2023 | 14.56 | 14.56 | 13.44 | 13.64 | 384,496 | -0.83(-5.74%) |
Aug 08, 2023 | 14.80 | 14.99 | 14.35 | 14.47 | 317,556 | -0.81(-5.30%) |
Aug 07, 2023 | 14.68 | 15.38 | 14.35 | 15.28 | 349,347 | +0.63(+4.30%) |
Aug 04, 2023 | 16.35 | 16.83 | 14.57 | 14.65 | 491,749 | -1.18(-7.45%) |
Aug 03, 2023 | 15.11 | 16.36 | 14.80 | 15.83 | 818,331 | +1.95(+14.05%) |
Aug 02, 2023 | 14.56 | 14.66 | 13.83 | 13.88 | 396,294 | -1.11(-7.40%) |
Aug 01, 2023 | 15.03 | 15.21 | 14.74 | 14.99 | 235,374 | -0.16(-1.06%) |
Jul 31, 2023 | 14.65 | 15.26 | 14.65 | 15.15 | 236,682 | +0.51(+3.48%) |
Jul 28, 2023 | 13.93 | 14.74 | 13.83 | 14.64 | 246,165 | +0.87(+6.32%) |
Jul 27, 2023 | 14.69 | 14.87 | 13.70 | 13.77 | 294,529 | -0.79(-5.43%) |
Jul 26, 2023 | 14.26 | 14.74 | 14.26 | 14.56 | 214,421 | +0.25(+1.75%) |
Jul 25, 2023 | 14.07 | 14.36 | 13.96 | 14.31 | 221,573 | +0.20(+1.42%) |
Jul 24, 2023 | 14.27 | 14.50 | 14.03 | 14.11 | 153,842 | -0.14(-0.98%) |
Jul 21, 2023 | 14.32 | 14.53 | 13.91 | 14.25 | 275,784 | +0.10(+0.71%) |
Jul 20, 2023 | 14.90 | 14.90 | 14.08 | 14.15 | 240,860 | -0.88(-5.85%) |
Jul 19, 2023 | 14.66 | 15.27 | 14.66 | 15.03 | 230,594 | +0.57(+3.94%) |
Jul 18, 2023 | 14.28 | 14.66 | 14.23 | 14.46 | 192,147 | +0.14(+0.98%) |
Jul 17, 2023 | 14.27 | 14.43 | 13.91 | 14.32 | 197,826 | +0.02(+0.14%) |
Jul 14, 2023 | 15.31 | 15.36 | 14.26 | 14.30 | 363,147 | -1.13(-7.32%) |
Jul 13, 2023 | 15.00 | 15.69 | 14.56 | 15.43 | 394,052 | +0.50(+3.35%) |
Jul 12, 2023 | 14.61 | 15.29 | 14.35 | 14.93 | 479,422 | +0.58(+4.04%) |
Jul 11, 2023 | 13.43 | 14.48 | 13.40 | 14.35 | 360,941 | +1.03(+7.73%) |
Jul 10, 2023 | 13.32 | 13.46 | 13.20 | 13.32 | 194,799 | -0.08(-0.60%) |
Jul 07, 2023 | 13.22 | 13.68 | 13.22 | 13.40 | 327,284 | +0.24(+1.82%) |
Jul 06, 2023 | 13.00 | 13.24 | 12.83 | 13.16 | 246,256 | +0.00(+0.00%) |
Jul 05, 2023 | 13.60 | 13.60 | 13.10 | 13.16 | 181,826 | -0.56(-4.08%) |
Jul 03, 2023 | 13.78 | 14.04 | 13.39 | 13.72 | 259,631 | +0.04(+0.29%) |
Jun 30, 2023 | 13.58 | 13.81 | 13.41 | 13.68 | 276,024 | +0.28(+2.09%) |
Jun 29, 2023 | 13.48 | 13.70 | 13.23 | 13.40 | 182,632 | -0.08(-0.59%) |
Jun 28, 2023 | 13.36 | 13.50 | 13.01 | 13.48 | 248,107 | +0.05(+0.37%) |
Jun 27, 2023 | 13.08 | 13.61 | 12.95 | 13.43 | 219,456 | +0.40(+3.07%) |
Jun 26, 2023 | 12.60 | 13.22 | 12.43 | 13.03 | 282,792 | +0.37(+2.92%) |
Jun 23, 2023 | 12.76 | 12.86 | 12.44 | 12.66 | 543,279 | -0.30(-2.31%) |
Jun 22, 2023 | 12.99 | 13.10 | 12.68 | 12.96 | 348,886 | -0.06(-0.46%) |
Jun 21, 2023 | 13.40 | 13.50 | 12.80 | 13.02 | 481,923 | -0.51(-3.77%) |
Jun 20, 2023 | 13.71 | 13.89 | 13.23 | 13.53 | 429,978 | -0.22(-1.60%) |
Jun 16, 2023 | 14.86 | 14.87 | 13.72 | 13.75 | 1,077,213 | -1.02(-6.91%) |
Jun 15, 2023 | 13.50 | 14.90 | 13.43 | 14.77 | 697,912 | +1.21(+8.92%) |
Jun 14, 2023 | 13.58 | 14.38 | 13.48 | 13.56 | 713,267 | +0.09(+0.67%) |
Jun 13, 2023 | 12.75 | 13.54 | 12.75 | 13.47 | 397,107 | +0.83(+6.57%) |
Jun 12, 2023 | 12.33 | 12.69 | 12.31 | 12.64 | 304,410 | +0.33(+2.68%) |
Jun 09, 2023 | 12.86 | 13.04 | 12.27 | 12.31 | 280,347 | -0.53(-4.13%) |
Jun 08, 2023 | 13.02 | 13.02 | 12.48 | 12.84 | 286,619 | -0.24(-1.83%) |
Jun 07, 2023 | 12.74 | 13.21 | 12.68 | 13.08 | 395,451 | +0.47(+3.73%) |
Jun 06, 2023 | 11.94 | 12.84 | 11.87 | 12.61 | 344,589 | +0.60(+5.00%) |
Jun 05, 2023 | 12.16 | 12.45 | 11.91 | 12.01 | 332,068 | -0.09(-0.74%) |
Jun 02, 2023 | 12.21 | 12.28 | 11.80 | 12.10 | 307,871 | +0.04(+0.33%) |
Jun 01, 2023 | 11.95 | 12.38 | 11.60 | 12.06 | 343,420 | +0.16(+1.34%) |
May 31, 2023 | 11.67 | 11.96 | 11.33 | 11.90 | 430,387 | +0.11(+0.93%) |
May 30, 2023 | 11.92 | 12.32 | 11.65 | 11.79 | 337,261 | -0.04(-0.34%) |
May 26, 2023 | 11.23 | 11.98 | 11.20 | 11.83 | 492,020 | +0.67(+6.00%) |
May 25, 2023 | 11.02 | 11.20 | 10.72 | 11.16 | 409,854 | +0.19(+1.73%) |
May 24, 2023 | 11.13 | 11.38 | 10.75 | 10.97 | 264,570 | -0.29(-2.58%) |
May 23, 2023 | 11.17 | 11.50 | 10.90 | 11.26 | 610,371 | +0.01(+0.09%) |
May 22, 2023 | 10.80 | 11.34 | 10.69 | 11.25 | 328,984 | +0.49(+4.55%) |
May 19, 2023 | 11.01 | 11.16 | 10.73 | 10.76 | 253,756 | -0.18(-1.65%) |
May 18, 2023 | 10.86 | 10.96 | 10.63 | 10.94 | 295,810 | +0.06(+0.55%) |
May 17, 2023 | 10.69 | 10.99 | 10.45 | 10.88 | 315,357 | +0.24(+2.26%) |
May 16, 2023 | 11.16 | 11.25 | 10.63 | 10.64 | 288,761 | -0.61(-5.42%) |
May 15, 2023 | 11.16 | 11.44 | 11.11 | 11.25 | 277,144 | +0.07(+0.63%) |
May 12, 2023 | 11.25 | 11.41 | 10.94 | 11.18 | 481,388 | -0.14(-1.24%) |
May 11, 2023 | 11.26 | 11.60 | 11.15 | 11.32 | 385,845 | +0.00(+0.00%) |
May 10, 2023 | 11.45 | 11.79 | 11.26 | 11.32 | 324,105 | -0.04(-0.35%) |
May 09, 2023 | 11.16 | 11.48 | 11.04 | 11.36 | 342,144 | +0.06(+0.53%) |
May 08, 2023 | 11.51 | 11.56 | 10.89 | 11.30 | 433,195 | -0.21(-1.82%) |
May 05, 2023 | 11.37 | 11.85 | 11.31 | 11.51 | 875,282 | +0.39(+3.51%) |
May 04, 2023 | 11.50 | 11.53 | 10.76 | 11.12 | 1,102,600 | -0.62(-5.28%) |
May 03, 2023 | 12.14 | 12.14 | 10.94 | 11.74 | 1,007,676 | +0.06(+0.51%) |
May 02, 2023 | 12.20 | 12.29 | 11.47 | 11.68 | 912,896 | -0.52(-4.26%) |
May 01, 2023 | 12.22 | 12.36 | 11.98 | 12.20 | 383,804 | +0.03(+0.25%) |
Apr 28, 2023 | 12.25 | 12.55 | 12.01 | 12.17 | 461,731 | -0.10(-0.81%) |
Apr 27, 2023 | 12.49 | 12.72 | 12.16 | 12.27 | 319,268 | +0.00(+0.00%) |
Apr 26, 2023 | 12.52 | 12.72 | 12.18 | 12.27 | 288,659 | -0.09(-0.73%) |
Apr 25, 2023 | 12.85 | 12.91 | 12.32 | 12.36 | 398,156 | -0.63(-4.85%) |
Apr 24, 2023 | 13.39 | 13.46 | 12.91 | 12.99 | 442,759 | -0.42(-3.13%) |
Apr 21, 2023 | 13.31 | 13.57 | 13.22 | 13.41 | 304,490 | +0.11(+0.83%) |
Apr 20, 2023 | 13.57 | 13.60 | 13.17 | 13.30 | 270,476 | -0.47(-3.41%) |
Apr 19, 2023 | 13.64 | 13.84 | 13.53 | 13.77 | 233,779 | +0.00(+0.00%) |
Apr 18, 2023 | 14.20 | 14.38 | 13.66 | 13.77 | 488,211 | -0.32(-2.27%) |
Apr 17, 2023 | 13.84 | 14.28 | 13.82 | 14.09 | 483,901 | +0.26(+1.88%) |
Apr 14, 2023 | 13.75 | 13.90 | 13.43 | 13.83 | 229,916 | +0.04(+0.29%) |
Apr 13, 2023 | 13.88 | 14.17 | 13.77 | 13.79 | 290,989 | +0.11(+0.80%) |
Apr 12, 2023 | 14.50 | 14.75 | 13.54 | 13.68 | 403,860 | -0.50(-3.53%) |
Apr 11, 2023 | 14.13 | 14.55 | 14.07 | 14.18 | 440,609 | +0.03(+0.21%) |
Apr 10, 2023 | 14.06 | 14.31 | 13.80 | 14.15 | 287,255 | -0.12(-0.84%) |
Apr 06, 2023 | 14.48 | 14.48 | 14.13 | 14.27 | 251,171 | -0.17(-1.18%) |
Apr 05, 2023 | 14.73 | 14.73 | 14.15 | 14.44 | 262,433 | -0.38(-2.56%) |
Apr 04, 2023 | 14.94 | 14.94 | 14.56 | 14.82 | 308,868 | +0.01(+0.07%) |
Apr 03, 2023 | 15.19 | 15.38 | 14.55 | 14.81 | 398,794 | -0.39(-2.57%) |
Mar 31, 2023 | 14.84 | 15.48 | 14.75 | 15.20 | 749,030 | +0.36(+2.43%) |
Mar 30, 2023 | 15.23 | 15.38 | 14.60 | 14.84 | 337,767 | -0.24(-1.59%) |
Mar 29, 2023 | 15.00 | 15.35 | 14.91 | 15.08 | 521,545 | +0.50(+3.43%) |
Mar 28, 2023 | 14.59 | 14.67 | 14.31 | 14.58 | 319,973 | -0.20(-1.35%) |
Mar 27, 2023 | 14.51 | 14.91 | 14.28 | 14.78 | 491,805 | +0.41(+2.85%) |
Mar 24, 2023 | 14.75 | 14.90 | 14.27 | 14.37 | 324,502 | -0.44(-2.97%) |
Mar 23, 2023 | 15.43 | 15.78 | 14.64 | 14.81 | 597,240 | -0.33(-2.18%) |
Mar 22, 2023 | 15.76 | 16.03 | 15.13 | 15.14 | 505,895 | -0.51(-3.26%) |
Mar 21, 2023 | 15.23 | 15.72 | 15.23 | 15.65 | 672,903 | +0.49(+3.23%) |
Mar 20, 2023 | 15.25 | 15.36 | 14.75 | 15.16 | 543,908 | -0.02(-0.13%) |
Mar 17, 2023 | 15.46 | 15.46 | 14.78 | 15.18 | 766,809 | -0.32(-2.06%) |
Mar 16, 2023 | 15.13 | 15.82 | 15.03 | 15.50 | 795,191 | +0.10(+0.65%) |
Mar 15, 2023 | 13.97 | 15.47 | 13.72 | 15.40 | 1,164,461 | +1.10(+7.69%) |
Mar 14, 2023 | 14.50 | 14.90 | 14.12 | 14.30 | 507,943 | +0.18(+1.27%) |
Mar 13, 2023 | 14.18 | 14.62 | 13.75 | 14.12 | 713,188 | -0.26(-1.81%) |
Mar 10, 2023 | 14.99 | 15.04 | 14.16 | 14.38 | 669,194 | -0.73(-4.83%) |
Mar 09, 2023 | 15.58 | 15.84 | 14.99 | 15.11 | 929,907 | -0.65(-4.12%) |
Mar 08, 2023 | 16.17 | 16.55 | 15.52 | 15.76 | 901,068 | +0.01(+0.06%) |
Mar 07, 2023 | 16.15 | 16.20 | 15.46 | 15.75 | 486,027 | -0.39(-2.42%) |
Mar 06, 2023 | 16.22 | 16.41 | 15.80 | 16.14 | 872,687 | +0.12(+0.75%) |
Mar 03, 2023 | 15.98 | 16.30 | 15.68 | 16.02 | 677,705 | +0.14(+0.88%) |
Mar 02, 2023 | 15.08 | 16.39 | 14.91 | 15.88 | 871,877 | +0.51(+3.32%) |
Mar 01, 2023 | 16.45 | 17.50 | 15.08 | 15.37 | 1,296,717 | -0.53(-3.33%) |
Feb 28, 2023 | 15.54 | 16.10 | 15.54 | 15.90 | 732,363 | +0.33(+2.12%) |
Feb 27, 2023 | 15.73 | 16.30 | 15.46 | 15.57 | 1,024,532 | +0.23(+1.50%) |
Feb 24, 2023 | 16.77 | 17.17 | 15.27 | 15.34 | 2,024,395 | -2.06(-11.84%) |
Feb 23, 2023 | 19.89 | 21.68 | 16.68 | 17.40 | 2,848,323 | -6.43(-26.98%) |
Feb 22, 2023 | 23.59 | 24.66 | 23.54 | 23.83 | 762,170 | +0.40(+1.71%) |
Feb 21, 2023 | 25.16 | 25.79 | 23.30 | 23.43 | 1,215,634 | -2.56(-9.85%) |
Feb 17, 2023 | 25.84 | 26.06 | 24.93 | 25.99 | 554,516 | -0.27(-1.03%) |
Feb 16, 2023 | 26.03 | 27.94 | 25.68 | 26.26 | 1,018,834 | -0.24(-0.91%) |
Feb 15, 2023 | 24.72 | 27.17 | 24.50 | 26.50 | 1,396,102 | +1.58(+6.34%) |
Feb 14, 2023 | 24.63 | 25.85 | 24.02 | 24.92 | 247,989 | +0.05(+0.20%) |
Feb 13, 2023 | 24.56 | 25.20 | 23.88 | 24.87 | 305,371 | +0.39(+1.59%) |
Feb 10, 2023 | 25.51 | 25.51 | 23.84 | 24.48 | 619,320 | -1.51(-5.81%) |
Feb 09, 2023 | 26.67 | 27.40 | 25.84 | 25.99 | 438,722 | -0.03(-0.12%) |
Feb 08, 2023 | 27.05 | 27.29 | 25.85 | 26.02 | 394,307 | -1.09(-4.02%) |
Feb 07, 2023 | 26.49 | 27.30 | 25.57 | 27.11 | 439,990 | +0.61(+2.30%) |
Feb 06, 2023 | 27.11 | 27.19 | 25.60 | 26.50 | 434,613 | -1.00(-3.64%) |
Feb 03, 2023 | 24.99 | 29.07 | 24.79 | 27.50 | 1,025,227 | +1.52(+5.85%) |
Feb 02, 2023 | 25.89 | 27.30 | 25.32 | 25.98 | 930,809 | +0.90(+3.59%) |