Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.80 | 17.55 | 16.72 | 17.49 | 2,408,161 | +1.03(+6.26%) |
Nov 29, 2023 | 16.25 | 16.68 | 16.25 | 16.46 | 595,613 | +0.16(+0.98%) |
Nov 28, 2023 | 16.48 | 16.54 | 16.26 | 16.30 | 452,610 | -0.18(-1.09%) |
Nov 27, 2023 | 16.42 | 16.49 | 16.25 | 16.48 | 495,168 | +0.20(+1.23%) |
Nov 24, 2023 | 16.20 | 16.32 | 16.15 | 16.28 | 215,587 | -0.04(-0.25%) |
Nov 22, 2023 | 16.40 | 16.48 | 16.27 | 16.32 | 591,349 | +0.22(+1.37%) |
Nov 21, 2023 | 16.37 | 16.52 | 16.09 | 16.10 | 592,651 | -0.36(-2.19%) |
Nov 20, 2023 | 16.29 | 16.49 | 16.25 | 16.46 | 588,293 | +0.27(+1.67%) |
Nov 17, 2023 | 16.10 | 16.27 | 16.02 | 16.19 | 937,628 | +0.04(+0.25%) |
Nov 16, 2023 | 16.27 | 16.43 | 16.07 | 16.15 | 1,351,366 | +0.04(+0.25%) |
Nov 15, 2023 | 16.10 | 16.27 | 15.93 | 16.11 | 719,673 | +0.05(+0.31%) |
Nov 14, 2023 | 15.87 | 16.07 | 15.79 | 16.06 | 1,632,737 | +0.61(+3.95%) |
Nov 13, 2023 | 15.50 | 15.61 | 15.40 | 15.45 | 808,063 | -0.16(-1.02%) |
Nov 10, 2023 | 15.60 | 15.67 | 15.35 | 15.61 | 1,860,695 | +0.44(+2.90%) |
Nov 09, 2023 | 15.71 | 15.75 | 15.16 | 15.17 | 881,408 | -0.30(-1.94%) |
Nov 08, 2023 | 15.28 | 15.57 | 15.23 | 15.47 | 1,364,248 | +0.46(+3.06%) |
Nov 07, 2023 | 15.18 | 15.22 | 14.83 | 15.01 | 1,469,766 | -0.15(-0.99%) |
Nov 06, 2023 | 15.14 | 15.39 | 14.84 | 15.16 | 1,408,507 | +0.01(+0.07%) |
Nov 03, 2023 | 14.97 | 15.25 | 14.94 | 15.15 | 1,391,139 | +0.56(+3.84%) |
Nov 02, 2023 | 14.45 | 14.67 | 14.43 | 14.59 | 514,677 | +0.27(+1.89%) |
Nov 01, 2023 | 14.16 | 14.40 | 14.06 | 14.32 | 473,374 | +0.38(+2.73%) |
Oct 31, 2023 | 13.64 | 13.99 | 13.62 | 13.94 | 498,406 | +0.18(+1.31%) |
Oct 30, 2023 | 13.97 | 14.02 | 13.56 | 13.76 | 770,618 | -0.12(-0.86%) |
Oct 27, 2023 | 14.76 | 14.76 | 13.85 | 13.88 | 967,691 | -0.47(-3.28%) |
Oct 26, 2023 | 14.14 | 14.41 | 14.09 | 14.35 | 550,115 | +0.31(+2.21%) |
Oct 25, 2023 | 14.28 | 14.38 | 14.03 | 14.04 | 817,650 | -0.15(-1.06%) |
Oct 24, 2023 | 14.30 | 14.42 | 14.14 | 14.19 | 805,200 | -0.02(-0.14%) |
Oct 23, 2023 | 13.95 | 14.41 | 13.77 | 14.21 | 791,647 | +0.17(+1.21%) |
Oct 20, 2023 | 14.08 | 14.15 | 13.80 | 14.04 | 1,682,728 | -0.06(-0.43%) |
Oct 19, 2023 | 14.10 | 14.33 | 13.92 | 14.10 | 1,504,396 | +0.04(+0.28%) |
Oct 18, 2023 | 13.91 | 14.28 | 13.74 | 14.06 | 1,007,442 | +0.00(+0.00%) |
Oct 17, 2023 | 13.96 | 14.26 | 13.95 | 14.06 | 848,957 | +0.13(+0.93%) |
Oct 16, 2023 | 13.92 | 14.01 | 13.75 | 13.93 | 1,277,467 | +0.52(+3.88%) |
Oct 13, 2023 | 13.79 | 13.81 | 13.31 | 13.41 | 794,932 | -0.24(-1.76%) |
Oct 12, 2023 | 13.82 | 13.82 | 13.44 | 13.65 | 1,595,351 | -0.19(-1.37%) |
Oct 11, 2023 | 13.80 | 13.94 | 13.69 | 13.84 | 670,942 | +0.12(+0.87%) |
Oct 10, 2023 | 13.34 | 13.80 | 13.30 | 13.72 | 864,934 | +0.60(+4.57%) |
Oct 09, 2023 | 12.86 | 13.13 | 12.76 | 13.12 | 1,054,155 | +0.14(+1.08%) |
Oct 06, 2023 | 12.68 | 13.12 | 12.48 | 12.98 | 832,556 | +0.10(+0.78%) |
Oct 05, 2023 | 13.17 | 13.19 | 12.71 | 12.88 | 873,925 | -0.15(-1.15%) |
Oct 04, 2023 | 13.09 | 13.18 | 12.92 | 13.03 | 793,502 | -0.09(-0.69%) |
Oct 03, 2023 | 13.33 | 13.51 | 13.09 | 13.12 | 1,060,261 | -0.38(-2.81%) |
Oct 02, 2023 | 13.70 | 13.70 | 13.45 | 13.50 | 653,305 | -0.22(-1.60%) |
Sep 29, 2023 | 13.85 | 13.97 | 13.72 | 13.72 | 631,656 | +0.14(+1.03%) |
Sep 28, 2023 | 13.28 | 13.68 | 13.23 | 13.58 | 737,610 | +0.13(+0.97%) |
Sep 27, 2023 | 13.67 | 13.70 | 13.07 | 13.45 | 1,609,056 | -0.23(-1.68%) |
Sep 26, 2023 | 13.80 | 14.03 | 13.66 | 13.68 | 1,005,863 | -0.13(-0.94%) |
Sep 25, 2023 | 14.06 | 13.86 | 13.75 | 13.81 | 1,062,234 | -0.38(-2.68%) |
Sep 22, 2023 | 14.23 | 14.34 | 14.16 | 14.19 | 558,472 | -0.01(-0.07%) |
Sep 21, 2023 | 14.30 | 14.34 | 14.09 | 14.20 | 1,462,717 | -0.51(-3.47%) |
Sep 20, 2023 | 14.72 | 14.98 | 14.70 | 14.71 | 891,878 | +0.31(+2.15%) |
Sep 19, 2023 | 14.72 | 14.72 | 14.36 | 14.40 | 725,288 | -0.29(-1.97%) |
Sep 18, 2023 | 14.76 | 14.83 | 14.56 | 14.69 | 675,071 | +0.03(+0.20%) |
Sep 15, 2023 | 14.64 | 14.88 | 14.55 | 14.66 | 1,354,265 | +0.08(+0.55%) |
Sep 14, 2023 | 14.96 | 14.99 | 14.51 | 14.58 | 1,323,220 | -0.28(-1.88%) |
Sep 13, 2023 | 14.60 | 15.04 | 14.60 | 14.86 | 845,496 | +0.28(+1.92%) |
Sep 12, 2023 | 14.68 | 14.95 | 14.58 | 14.58 | 827,914 | -0.23(-1.55%) |
Sep 11, 2023 | 14.99 | 14.99 | 14.57 | 14.81 | 1,202,527 | +0.00(+0.00%) |
Sep 08, 2023 | 15.16 | 15.18 | 14.71 | 14.81 | 1,066,513 | -0.19(-1.27%) |
Sep 07, 2023 | 15.41 | 15.45 | 14.98 | 15.00 | 891,845 | -0.54(-3.47%) |
Sep 06, 2023 | 15.80 | 15.98 | 15.47 | 15.54 | 605,058 | -0.07(-0.45%) |
Sep 05, 2023 | 15.79 | 15.81 | 15.47 | 15.61 | 797,286 | -0.34(-2.13%) |
Sep 01, 2023 | 15.99 | 16.08 | 15.76 | 15.95 | 901,651 | +0.31(+1.98%) |
Aug 31, 2023 | 15.63 | 15.77 | 15.47 | 15.64 | 773,418 | -0.14(-0.89%) |
Aug 30, 2023 | 15.83 | 16.01 | 15.76 | 15.78 | 1,974,874 | +0.13(+0.83%) |
Aug 29, 2023 | 15.58 | 15.96 | 15.47 | 15.65 | 1,128,144 | +0.16(+1.03%) |
Aug 28, 2023 | 15.29 | 15.57 | 15.26 | 15.49 | 682,062 | +0.35(+2.31%) |
Aug 25, 2023 | 15.15 | 15.32 | 14.96 | 15.14 | 1,462,347 | -0.12(-0.79%) |
Aug 24, 2023 | 15.86 | 15.92 | 15.25 | 15.26 | 1,966,062 | -0.67(-4.21%) |
Aug 23, 2023 | 15.66 | 16.14 | 15.66 | 15.93 | 2,612,589 | +0.47(+3.04%) |
Aug 22, 2023 | 15.37 | 15.54 | 15.13 | 15.46 | 1,326,647 | +0.41(+2.72%) |
Aug 21, 2023 | 14.89 | 15.07 | 14.71 | 15.05 | 964,795 | +0.00(+0.00%) |
Aug 18, 2023 | 14.76 | 15.12 | 14.75 | 15.05 | 1,305,191 | +0.26(+1.76%) |
Aug 17, 2023 | 14.70 | 14.84 | 14.33 | 14.79 | 2,197,101 | +0.15(+1.02%) |
Aug 16, 2023 | 14.36 | 14.72 | 14.17 | 14.64 | 1,647,606 | +0.06(+0.41%) |
Aug 15, 2023 | 14.59 | 14.77 | 14.35 | 14.58 | 1,362,873 | -0.10(-0.68%) |
Aug 14, 2023 | 15.48 | 15.61 | 14.11 | 14.68 | 3,349,668 | -0.28(-1.87%) |
Aug 11, 2023 | 14.94 | 15.01 | 14.72 | 14.96 | 1,820,704 | +0.20(+1.36%) |
Aug 10, 2023 | 14.98 | 15.04 | 14.65 | 14.76 | 1,067,241 | +0.06(+0.41%) |
Aug 09, 2023 | 14.65 | 14.77 | 14.46 | 14.70 | 966,983 | -0.05(-0.34%) |
Aug 08, 2023 | 14.56 | 14.78 | 14.48 | 14.75 | 1,299,421 | +0.13(+0.89%) |
Aug 07, 2023 | 14.15 | 14.64 | 14.14 | 14.62 | 1,664,212 | +0.21(+1.46%) |
Aug 04, 2023 | 15.24 | 15.45 | 14.37 | 14.41 | 2,224,496 | -0.60(-4.00%) |
Aug 03, 2023 | 15.35 | 15.45 | 15.00 | 15.01 | 1,512,148 | -0.54(-3.47%) |
Aug 02, 2023 | 15.53 | 15.59 | 15.24 | 15.55 | 1,365,892 | -0.11(-0.70%) |
Aug 01, 2023 | 15.68 | 16.04 | 15.44 | 15.66 | 1,190,776 | +0.02(+0.13%) |
Jul 31, 2023 | 15.56 | 15.74 | 15.45 | 15.64 | 731,425 | +0.12(+0.77%) |
Jul 28, 2023 | 15.38 | 15.62 | 15.30 | 15.52 | 855,466 | +0.21(+1.37%) |
Jul 27, 2023 | 15.50 | 15.54 | 15.14 | 15.31 | 1,347,754 | -0.13(-0.84%) |
Jul 26, 2023 | 15.47 | 15.63 | 15.08 | 15.44 | 1,395,240 | +0.14(+0.92%) |
Jul 25, 2023 | 15.58 | 15.60 | 15.21 | 15.30 | 1,420,635 | -0.22(-1.42%) |
Jul 24, 2023 | 15.11 | 15.55 | 14.91 | 15.52 | 1,570,850 | +0.83(+5.65%) |
Jul 21, 2023 | 14.53 | 14.77 | 14.36 | 14.69 | 1,579,067 | +0.37(+2.58%) |
Jul 20, 2023 | 14.62 | 14.70 | 14.28 | 14.32 | 1,379,554 | -0.24(-1.65%) |
Jul 19, 2023 | 14.38 | 14.65 | 14.34 | 14.56 | 1,058,903 | +0.11(+0.76%) |
Jul 18, 2023 | 14.32 | 14.71 | 14.27 | 14.45 | 946,552 | -0.11(-0.76%) |
Jul 17, 2023 | 14.39 | 14.64 | 14.31 | 14.56 | 1,269,310 | +0.01(+0.07%) |
Jul 14, 2023 | 14.90 | 14.92 | 14.54 | 14.55 | 843,065 | -0.45(-3.00%) |
Jul 13, 2023 | 14.81 | 15.19 | 14.77 | 15.00 | 1,072,068 | +0.30(+2.04%) |
Jul 12, 2023 | 14.99 | 15.06 | 14.69 | 14.70 | 1,510,373 | -0.12(-0.81%) |
Jul 11, 2023 | 14.56 | 14.85 | 14.53 | 14.82 | 773,716 | +0.02(+0.14%) |
Jul 10, 2023 | 14.96 | 15.03 | 14.80 | 14.80 | 1,291,455 | -0.20(-1.33%) |
Jul 07, 2023 | 15.16 | 15.29 | 14.99 | 15.00 | 709,561 | -0.09(-0.60%) |
Jul 06, 2023 | 15.25 | 15.35 | 14.94 | 15.09 | 1,064,365 | -0.38(-2.46%) |
Jul 05, 2023 | 15.06 | 15.57 | 14.90 | 15.47 | 985,088 | +0.16(+1.05%) |
Jul 03, 2023 | 15.56 | 15.61 | 15.28 | 15.31 | 667,557 | -0.15(-0.97%) |
Jun 30, 2023 | 15.43 | 15.55 | 15.39 | 15.46 | 1,010,575 | +0.24(+1.58%) |
Jun 29, 2023 | 15.04 | 15.27 | 15.01 | 15.22 | 1,282,523 | +0.20(+1.33%) |
Jun 28, 2023 | 14.64 | 15.04 | 14.64 | 15.02 | 1,464,266 | +0.47(+3.23%) |
Jun 27, 2023 | 14.33 | 14.57 | 14.14 | 14.55 | 1,972,781 | +0.26(+1.82%) |
Jun 26, 2023 | 14.46 | 14.53 | 14.10 | 14.29 | 1,882,517 | -0.14(-0.97%) |
Jun 23, 2023 | 14.34 | 14.57 | 14.21 | 14.43 | 1,245,694 | -0.11(-0.76%) |
Jun 22, 2023 | 14.60 | 14.67 | 14.27 | 14.54 | 2,050,951 | -0.43(-2.87%) |
Jun 21, 2023 | 15.65 | 15.67 | 14.88 | 14.97 | 3,360,197 | -1.06(-6.61%) |
Jun 20, 2023 | 16.72 | 16.80 | 15.98 | 16.03 | 2,431,295 | -0.59(-3.55%) |
Jun 16, 2023 | 16.77 | 16.86 | 16.50 | 16.62 | 1,366,235 | -0.46(-2.69%) |
Jun 15, 2023 | 16.97 | 17.14 | 16.80 | 17.08 | 2,197,889 | +4.09(+31.49%) |
May 08, 2023 | 13.18 | 13.28 | 12.93 | 12.99 | 2,274,475 | -0.29(-2.18%) |
May 05, 2023 | 13.31 | 13.43 | 12.91 | 13.28 | 3,331,950 | -0.24(-1.78%) |
May 04, 2023 | 14.52 | 14.53 | 13.21 | 13.52 | 4,223,255 | -1.34(-9.02%) |
May 03, 2023 | 15.22 | 15.22 | 14.86 | 14.86 | 1,367,798 | -0.30(-1.98%) |
May 02, 2023 | 15.20 | 15.29 | 15.00 | 15.16 | 1,358,631 | -0.17(-1.11%) |
May 01, 2023 | 15.28 | 15.60 | 15.23 | 15.33 | 922,028 | -0.12(-0.78%) |
Apr 28, 2023 | 15.25 | 15.58 | 15.19 | 15.45 | 1,954,939 | +0.13(+0.85%) |
Apr 27, 2023 | 15.52 | 15.52 | 14.90 | 15.32 | 1,802,630 | -0.15(-0.97%) |
Apr 26, 2023 | 15.59 | 15.65 | 15.30 | 15.47 | 1,865,382 | -0.09(-0.58%) |
Apr 25, 2023 | 15.62 | 15.70 | 15.44 | 15.56 | 909,978 | -0.35(-2.20%) |
Apr 24, 2023 | 15.91 | 16.14 | 15.86 | 15.91 | 1,018,936 | +0.12(+0.76%) |
Apr 21, 2023 | 15.86 | 15.93 | 15.62 | 15.79 | 1,281,614 | -0.18(-1.13%) |
Apr 20, 2023 | 16.18 | 16.20 | 15.86 | 15.97 | 1,068,843 | -0.33(-2.02%) |
Apr 19, 2023 | 16.54 | 16.60 | 16.27 | 16.30 | 1,480,808 | -0.16(-0.97%) |
Apr 18, 2023 | 16.42 | 16.62 | 16.39 | 16.46 | 821,282 | -0.03(-0.18%) |
Apr 17, 2023 | 16.55 | 16.55 | 16.26 | 16.49 | 831,199 | -0.17(-1.02%) |
Apr 14, 2023 | 16.43 | 16.75 | 16.30 | 16.66 | 1,609,267 | +0.27(+1.65%) |
Apr 13, 2023 | 16.51 | 16.70 | 16.36 | 16.39 | 1,636,893 | +0.00(+0.00%) |
Apr 12, 2023 | 16.61 | 16.61 | 16.15 | 16.39 | 2,490,399 | +0.06(+0.37%) |
Apr 11, 2023 | 16.00 | 16.38 | 15.87 | 16.33 | 2,389,380 | +0.69(+4.41%) |
Apr 10, 2023 | 15.41 | 15.78 | 15.40 | 15.64 | 791,991 | +0.10(+0.64%) |
Apr 06, 2023 | 15.34 | 15.57 | 15.18 | 15.54 | 1,339,273 | -0.01(-0.06%) |
Apr 05, 2023 | 16.25 | 16.29 | 15.35 | 15.55 | 2,323,762 | -0.80(-4.89%) |
Apr 04, 2023 | 16.46 | 16.48 | 16.24 | 16.35 | 1,132,423 | +0.09(+0.55%) |
Apr 03, 2023 | 16.21 | 16.32 | 16.13 | 16.26 | 907,766 | -0.11(-0.67%) |
Mar 31, 2023 | 16.50 | 16.61 | 16.31 | 16.37 | 1,912,296 | +0.05(+0.31%) |
Mar 30, 2023 | 16.50 | 16.54 | 16.18 | 16.32 | 1,627,860 | +0.04(+0.25%) |
Mar 29, 2023 | 16.01 | 16.34 | 15.92 | 16.28 | 1,531,023 | +0.41(+2.58%) |
Mar 28, 2023 | 15.66 | 15.90 | 15.65 | 15.87 | 1,317,103 | +0.21(+1.34%) |
Mar 27, 2023 | 15.48 | 15.67 | 15.40 | 15.66 | 880,077 | +0.18(+1.16%) |
Mar 24, 2023 | 15.45 | 15.61 | 15.11 | 15.48 | 1,550,185 | +0.04(+0.26%) |
Mar 23, 2023 | 15.53 | 15.59 | 15.19 | 15.44 | 4,367,760 | +0.14(+0.92%) |
Mar 22, 2023 | 15.40 | 15.64 | 15.26 | 15.30 | 1,579,474 | -0.12(-0.78%) |
Mar 21, 2023 | 15.20 | 15.58 | 15.19 | 15.42 | 1,500,236 | +0.31(+2.05%) |
Mar 20, 2023 | 15.36 | 15.39 | 15.04 | 15.11 | 1,390,241 | -0.08(-0.53%) |
Mar 17, 2023 | 15.20 | 15.39 | 14.86 | 15.19 | 2,454,310 | -0.05(-0.33%) |
Mar 16, 2023 | 14.65 | 15.31 | 14.57 | 15.24 | 2,355,657 | +0.55(+3.74%) |
Mar 15, 2023 | 14.83 | 14.87 | 14.42 | 14.69 | 3,351,975 | -0.18(-1.21%) |
Mar 14, 2023 | 14.75 | 15.05 | 14.66 | 14.87 | 2,769,667 | +0.70(+4.94%) |
Mar 13, 2023 | 14.35 | 14.42 | 14.06 | 14.17 | 2,018,287 | -0.25(-1.73%) |
Mar 10, 2023 | 14.66 | 15.03 | 14.40 | 14.42 | 5,730,350 | +0.59(+4.27%) |
Mar 09, 2023 | 14.16 | 14.20 | 13.80 | 13.83 | 1,363,650 | -0.25(-1.78%) |
Mar 08, 2023 | 14.11 | 14.21 | 13.95 | 14.08 | 1,028,816 | +0.09(+0.64%) |
Mar 07, 2023 | 13.87 | 14.06 | 13.80 | 13.99 | 1,080,287 | +0.12(+0.87%) |
Mar 06, 2023 | 13.84 | 14.05 | 13.78 | 13.87 | 1,277,531 | +0.12(+0.87%) |
Mar 03, 2023 | 13.72 | 13.87 | 13.49 | 13.75 | 1,917,441 | +0.43(+3.23%) |
Mar 02, 2023 | 12.99 | 13.33 | 12.86 | 13.32 | 1,736,305 | +0.39(+3.02%) |
Mar 01, 2023 | 12.96 | 12.99 | 12.76 | 12.93 | 1,055,230 | +0.23(+1.81%) |
Feb 28, 2023 | 12.54 | 12.83 | 12.38 | 12.70 | 2,305,133 | +0.36(+2.92%) |
Feb 27, 2023 | 12.35 | 12.50 | 12.29 | 12.34 | 702,409 | -0.01(-0.08%) |
Feb 24, 2023 | 12.28 | 12.39 | 12.20 | 12.35 | 670,588 | -0.17(-1.36%) |
Feb 23, 2023 | 12.73 | 12.81 | 12.40 | 12.52 | 926,466 | +0.06(+0.48%) |
Feb 22, 2023 | 12.46 | 12.63 | 12.40 | 12.46 | 927,726 | +0.06(+0.48%) |
Feb 21, 2023 | 12.68 | 12.82 | 12.21 | 12.40 | 1,597,346 | -0.38(-2.97%) |
Feb 17, 2023 | 12.58 | 12.83 | 12.33 | 12.78 | 1,539,268 | +0.35(+2.82%) |
Feb 16, 2023 | 12.36 | 12.53 | 12.26 | 12.43 | 662,587 | -0.13(-1.04%) |
Feb 15, 2023 | 12.42 | 12.58 | 12.32 | 12.56 | 805,966 | +0.08(+0.64%) |
Feb 14, 2023 | 12.39 | 12.64 | 12.27 | 12.48 | 1,425,460 | +0.12(+0.97%) |
Feb 13, 2023 | 12.34 | 12.45 | 12.28 | 12.36 | 951,174 | +0.04(+0.32%) |
Feb 10, 2023 | 12.41 | 12.43 | 12.11 | 12.32 | 993,599 | -0.03(-0.24%) |
Feb 09, 2023 | 12.71 | 12.79 | 12.30 | 12.35 | 1,118,377 | -0.40(-3.14%) |
Feb 08, 2023 | 13.00 | 13.02 | 12.59 | 12.75 | 1,113,332 | -0.27(-2.07%) |
Feb 07, 2023 | 12.91 | 13.16 | 12.72 | 13.02 | 1,555,785 | +0.32(+2.52%) |
Feb 06, 2023 | 12.68 | 12.79 | 12.63 | 12.70 | 1,736,719 | -0.11(-0.86%) |
Feb 03, 2023 | 12.81 | 13.10 | 12.78 | 12.81 | 1,024,137 | -0.23(-1.76%) |
Feb 02, 2023 | 13.12 | 13.34 | 12.95 | 13.04 | 1,233,776 | +0.13(+1.01%) |
Feb 01, 2023 | 13.00 | 13.04 | 12.70 | 12.91 | 1,273,323 | +0.02(+0.16%) |
Jan 31, 2023 | 13.18 | 13.18 | 12.78 | 12.89 | 1,838,017 | +0.24(+1.90%) |
Jan 30, 2023 | 12.98 | 13.00 | 12.63 | 12.65 | 944,934 | -0.16(-1.25%) |
Jan 27, 2023 | 12.85 | 13.02 | 12.75 | 12.81 | 1,146,325 | -0.28(-2.14%) |
Jan 26, 2023 | 13.18 | 13.41 | 13.06 | 13.09 | 1,642,346 | -0.11(-0.83%) |
Jan 25, 2023 | 13.11 | 13.34 | 12.99 | 13.20 | 1,932,684 | +0.14(+1.07%) |
Jan 24, 2023 | 12.99 | 13.08 | 12.75 | 13.06 | 1,560,189 | +0.47(+3.73%) |
Jan 23, 2023 | 12.47 | 12.71 | 12.38 | 12.59 | 930,501 | +0.08(+0.64%) |
Jan 20, 2023 | 12.61 | 12.72 | 12.49 | 12.51 | 836,784 | -0.13(-1.03%) |
Jan 19, 2023 | 12.64 | 12.75 | 12.39 | 12.64 | 1,220,885 | +0.03(+0.24%) |
Jan 18, 2023 | 13.14 | 13.27 | 12.60 | 12.61 | 2,415,831 | -0.23(-1.79%) |
Jan 17, 2023 | 12.70 | 13.04 | 12.60 | 12.84 | 2,804,066 | +0.50(+4.05%) |
Jan 13, 2023 | 12.22 | 12.48 | 12.22 | 12.34 | 1,203,915 | -0.03(-0.24%) |
Jan 12, 2023 | 12.46 | 12.58 | 12.14 | 12.37 | 2,169,787 | +0.33(+2.74%) |
Jan 11, 2023 | 11.70 | 12.11 | 11.64 | 12.04 | 2,010,111 | +0.48(+4.15%) |
Jan 10, 2023 | 11.25 | 11.67 | 11.16 | 11.56 | 1,177,782 | +0.31(+2.76%) |
Jan 09, 2023 | 11.33 | 11.42 | 11.23 | 11.25 | 1,165,107 | +0.13(+1.17%) |
Jan 06, 2023 | 11.24 | 11.33 | 11.11 | 11.12 | 1,143,033 | +0.06(+0.54%) |
Jan 05, 2023 | 11.14 | 11.18 | 10.93 | 11.06 | 1,496,754 | +0.04(+0.36%) |
Jan 04, 2023 | 10.48 | 11.03 | 10.46 | 11.02 | 1,055,240 | +0.36(+3.38%) |
Jan 03, 2023 | 10.74 | 10.91 | 10.66 | 10.66 | 1,127,818 | -0.27(-2.47%) |
Dec 30, 2022 | 10.79 | 10.98 | 10.79 | 10.93 | 965,025 | +0.00(+0.00%) |
Dec 29, 2022 | 10.96 | 10.98 | 10.80 | 10.93 | 1,205,076 | +0.15(+1.39%) |
Dec 28, 2022 | 10.73 | 10.95 | 10.70 | 10.78 | 1,032,290 | +0.23(+2.18%) |
Dec 27, 2022 | 10.61 | 10.70 | 10.47 | 10.55 | 1,447,229 | -0.45(-4.09%) |
Dec 23, 2022 | 10.95 | 11.01 | 10.85 | 11.00 | 655,086 | +0.13(+1.20%) |
Dec 22, 2022 | 10.92 | 11.05 | 10.64 | 10.87 | 1,016,105 | +0.02(+0.18%) |
Dec 21, 2022 | 10.79 | 10.91 | 10.71 | 10.85 | 1,217,511 | +0.06(+0.56%) |
Dec 20, 2022 | 10.56 | 10.91 | 10.53 | 10.79 | 1,463,887 | +0.53(+5.17%) |
Dec 19, 2022 | 10.16 | 10.45 | 10.08 | 10.26 | 1,470,899 | -0.03(-0.29%) |
Dec 16, 2022 | 10.21 | 10.32 | 10.10 | 10.29 | 1,657,283 | +0.10(+0.98%) |
Dec 15, 2022 | 10.34 | 10.48 | 10.16 | 10.19 | 1,463,303 | -0.34(-3.23%) |
Dec 14, 2022 | 10.03 | 10.60 | 9.910 | 10.53 | 2,076,996 | +0.41(+4.05%) |
Dec 13, 2022 | 10.26 | 10.61 | 10.01 | 10.12 | 2,081,068 | -0.02(-0.20%) |
Dec 12, 2022 | 9.860 | 10.16 | 9.700 | 10.14 | 1,361,397 | +0.11(+1.10%) |
Dec 09, 2022 | 10.15 | 10.26 | 10.00 | 10.03 | 927,197 | -0.15(-1.47%) |
Dec 08, 2022 | 10.40 | 10.49 | 10.14 | 10.18 | 712,585 | -0.20(-1.93%) |
Dec 07, 2022 | 10.31 | 10.49 | 9.975 | 10.38 | 1,460,531 | -0.03(-0.29%) |
Dec 06, 2022 | 10.42 | 10.54 | 10.17 | 10.41 | 1,985,424 | +0.16(+1.56%) |
Dec 05, 2022 | 10.50 | 10.51 | 10.25 | 10.25 | 905,534 | -0.47(-4.38%) |
Dec 02, 2022 | 10.64 | 10.85 | 10.60 | 10.72 | 762,846 | -0.01(-0.09%) |