Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.01 | 11.12 | 10.73 | 11.10 | 1,449,104 | +0.11(+1.00%) |
Nov 29, 2023 | 10.99 | 11.28 | 10.96 | 10.99 | 1,642,379 | +0.14(+1.29%) |
Nov 28, 2023 | 10.65 | 10.93 | 10.50 | 10.85 | 948,299 | +0.20(+1.88%) |
Nov 27, 2023 | 10.70 | 10.72 | 10.48 | 10.65 | 942,596 | -0.04(-0.37%) |
Nov 24, 2023 | 10.65 | 10.86 | 10.65 | 10.69 | 448,537 | +0.05(+0.47%) |
Nov 22, 2023 | 10.81 | 10.90 | 10.57 | 10.64 | 936,408 | +0.01(+0.09%) |
Nov 21, 2023 | 10.77 | 10.86 | 10.57 | 10.63 | 756,322 | -0.22(-2.03%) |
Nov 20, 2023 | 11.04 | 11.13 | 10.73 | 10.85 | 1,181,041 | +0.01(+0.09%) |
Nov 17, 2023 | 10.67 | 10.92 | 10.62 | 10.84 | 1,172,044 | +0.33(+3.14%) |
Nov 16, 2023 | 10.89 | 10.99 | 10.38 | 10.51 | 1,366,567 | -0.50(-4.54%) |
Nov 15, 2023 | 10.77 | 11.33 | 10.77 | 11.01 | 1,541,596 | +0.30(+2.80%) |
Nov 14, 2023 | 10.33 | 10.79 | 10.30 | 10.71 | 2,149,267 | +0.69(+6.89%) |
Nov 13, 2023 | 10.10 | 10.17 | 9.918 | 10.02 | 1,375,787 | -0.11(-1.09%) |
Nov 10, 2023 | 10.21 | 10.34 | 9.960 | 10.13 | 3,459,541 | -0.15(-1.46%) |
Nov 09, 2023 | 10.66 | 10.87 | 10.26 | 10.28 | 1,236,735 | -0.36(-3.38%) |
Nov 08, 2023 | 10.40 | 10.88 | 10.24 | 10.64 | 1,792,132 | +0.25(+2.41%) |
Nov 07, 2023 | 10.06 | 10.40 | 9.965 | 10.39 | 2,510,206 | +0.28(+2.77%) |
Nov 06, 2023 | 10.50 | 10.52 | 10.07 | 10.11 | 2,259,185 | -0.29(-2.79%) |
Nov 03, 2023 | 10.42 | 10.56 | 10.22 | 10.40 | 3,446,750 | +0.13(+1.27%) |
Nov 02, 2023 | 10.32 | 10.44 | 10.14 | 10.27 | 2,637,857 | +0.14(+1.38%) |
Nov 01, 2023 | 10.43 | 10.82 | 9.800 | 10.13 | 5,178,529 | -0.97(-8.74%) |
Oct 31, 2023 | 11.12 | 11.22 | 10.87 | 11.10 | 2,667,656 | -0.09(-0.80%) |
Oct 30, 2023 | 11.40 | 11.54 | 11.10 | 11.19 | 1,962,222 | -0.13(-1.15%) |
Oct 27, 2023 | 11.53 | 11.54 | 11.20 | 11.32 | 1,114,790 | -0.02(-0.18%) |
Oct 26, 2023 | 12.04 | 12.15 | 11.29 | 11.34 | 1,738,425 | -0.67(-5.58%) |
Oct 25, 2023 | 11.95 | 12.16 | 11.90 | 12.01 | 1,509,312 | -0.08(-0.66%) |
Oct 24, 2023 | 12.37 | 12.47 | 12.04 | 12.09 | 1,230,778 | -0.08(-0.66%) |
Oct 23, 2023 | 12.07 | 12.35 | 11.91 | 12.17 | 745,703 | +0.01(+0.08%) |
Oct 20, 2023 | 12.06 | 12.30 | 11.98 | 12.16 | 929,903 | +0.00(+0.00%) |
Oct 19, 2023 | 11.99 | 12.36 | 11.48 | 12.16 | 4,020,872 | -0.56(-4.40%) |
Oct 18, 2023 | 13.23 | 13.24 | 12.66 | 12.72 | 1,253,214 | -0.63(-4.72%) |
Oct 17, 2023 | 12.70 | 13.39 | 12.68 | 13.35 | 1,172,174 | +0.52(+4.05%) |
Oct 16, 2023 | 13.04 | 13.05 | 12.70 | 12.83 | 1,157,875 | -0.09(-0.70%) |
Oct 13, 2023 | 13.19 | 13.29 | 12.76 | 12.92 | 1,498,585 | -0.29(-2.20%) |
Oct 12, 2023 | 14.02 | 14.02 | 13.17 | 13.21 | 1,544,948 | -0.85(-6.05%) |
Oct 11, 2023 | 13.84 | 14.20 | 13.83 | 14.06 | 630,171 | +0.16(+1.15%) |
Oct 10, 2023 | 14.10 | 14.37 | 13.90 | 13.90 | 675,329 | -0.12(-0.86%) |
Oct 09, 2023 | 13.84 | 14.07 | 13.76 | 14.02 | 483,785 | +0.00(+0.00%) |
Oct 06, 2023 | 13.53 | 14.13 | 13.38 | 14.02 | 870,087 | +0.38(+2.79%) |
Oct 05, 2023 | 13.70 | 13.85 | 13.48 | 13.64 | 558,777 | -0.08(-0.58%) |
Oct 04, 2023 | 13.80 | 13.89 | 13.51 | 13.72 | 941,631 | -0.08(-0.58%) |
Oct 03, 2023 | 14.25 | 14.31 | 13.71 | 13.80 | 803,704 | -0.62(-4.30%) |
Oct 02, 2023 | 14.64 | 14.71 | 14.36 | 14.42 | 448,815 | -0.24(-1.64%) |
Sep 29, 2023 | 15.01 | 15.09 | 14.65 | 14.66 | 858,440 | -0.08(-0.54%) |
Sep 28, 2023 | 14.67 | 14.77 | 14.27 | 14.74 | 721,864 | +0.12(+0.82%) |
Sep 27, 2023 | 14.70 | 14.81 | 14.34 | 14.62 | 566,056 | +0.05(+0.34%) |
Sep 26, 2023 | 14.82 | 14.93 | 14.38 | 14.57 | 659,007 | -0.40(-2.67%) |
Sep 25, 2023 | 14.34 | 15.04 | 14.87 | 14.97 | 1,023,912 | +0.52(+3.60%) |
Sep 22, 2023 | 14.54 | 14.62 | 14.18 | 14.45 | 939,686 | -0.02(-0.14%) |
Sep 21, 2023 | 14.90 | 15.04 | 14.47 | 14.47 | 1,224,852 | -0.54(-3.60%) |
Sep 20, 2023 | 15.44 | 15.50 | 14.99 | 15.01 | 624,087 | -0.39(-2.53%) |
Sep 19, 2023 | 15.85 | 15.90 | 15.29 | 15.40 | 870,707 | -0.44(-2.78%) |
Sep 18, 2023 | 15.74 | 15.88 | 15.62 | 15.84 | 1,305,798 | +0.05(+0.32%) |
Sep 15, 2023 | 15.42 | 15.84 | 15.41 | 15.79 | 685,097 | +0.26(+1.67%) |
Sep 14, 2023 | 15.27 | 15.62 | 15.27 | 15.53 | 461,614 | +0.36(+2.37%) |
Sep 13, 2023 | 15.00 | 15.29 | 14.95 | 15.17 | 441,105 | +0.08(+0.53%) |
Sep 12, 2023 | 15.04 | 15.31 | 14.89 | 15.09 | 804,576 | +0.00(+0.00%) |
Sep 11, 2023 | 15.46 | 15.50 | 15.09 | 15.09 | 857,429 | -0.27(-1.76%) |
Sep 08, 2023 | 15.30 | 15.40 | 15.14 | 15.36 | 365,247 | +0.08(+0.52%) |
Sep 07, 2023 | 15.66 | 15.66 | 15.15 | 15.28 | 665,540 | -0.24(-1.55%) |
Sep 06, 2023 | 15.99 | 16.14 | 15.47 | 15.52 | 629,070 | -0.53(-3.30%) |
Sep 05, 2023 | 16.10 | 16.21 | 15.79 | 16.05 | 1,037,152 | -0.21(-1.29%) |
Sep 01, 2023 | 15.85 | 16.56 | 15.85 | 16.26 | 1,717,904 | +0.53(+3.37%) |
Aug 31, 2023 | 15.88 | 15.95 | 15.59 | 15.73 | 419,582 | -0.06(-0.38%) |
Aug 30, 2023 | 15.76 | 15.90 | 15.50 | 15.79 | 667,708 | +0.02(+0.13%) |
Aug 29, 2023 | 15.51 | 15.89 | 15.50 | 15.77 | 468,290 | +0.24(+1.55%) |
Aug 28, 2023 | 15.31 | 15.57 | 15.25 | 15.53 | 600,398 | +0.35(+2.31%) |
Aug 25, 2023 | 15.25 | 15.33 | 15.06 | 15.18 | 526,774 | +0.05(+0.33%) |
Aug 24, 2023 | 15.50 | 15.55 | 15.12 | 15.13 | 537,425 | -0.37(-2.39%) |
Aug 23, 2023 | 15.20 | 15.73 | 15.08 | 15.50 | 517,289 | +0.13(+0.85%) |
Aug 22, 2023 | 15.54 | 15.67 | 15.25 | 15.37 | 394,657 | -0.21(-1.35%) |
Aug 21, 2023 | 15.50 | 15.63 | 15.35 | 15.58 | 618,072 | +0.21(+1.37%) |
Aug 18, 2023 | 15.22 | 15.47 | 15.05 | 15.37 | 905,699 | +0.04(+0.26%) |
Aug 17, 2023 | 15.55 | 15.60 | 15.23 | 15.33 | 525,977 | -0.12(-0.78%) |
Aug 16, 2023 | 15.68 | 15.74 | 15.40 | 15.45 | 770,899 | -0.25(-1.59%) |
Aug 15, 2023 | 16.00 | 16.05 | 15.70 | 15.70 | 943,017 | -0.48(-2.97%) |
Aug 14, 2023 | 16.62 | 16.66 | 16.12 | 16.18 | 726,640 | -0.59(-3.52%) |
Aug 11, 2023 | 16.92 | 17.20 | 16.73 | 16.77 | 675,826 | -0.29(-1.70%) |
Aug 10, 2023 | 16.26 | 17.30 | 16.25 | 17.06 | 1,348,035 | +0.90(+5.57%) |
Aug 09, 2023 | 16.34 | 16.46 | 15.99 | 16.16 | 844,062 | -0.16(-0.98%) |
Aug 08, 2023 | 16.50 | 16.50 | 16.20 | 16.32 | 631,073 | -0.31(-1.86%) |
Aug 07, 2023 | 16.78 | 16.83 | 16.39 | 16.63 | 751,966 | -0.08(-0.48%) |
Aug 04, 2023 | 16.83 | 17.32 | 16.54 | 16.71 | 1,356,154 | +0.11(+0.66%) |
Aug 03, 2023 | 17.15 | 17.27 | 15.84 | 16.60 | 2,466,855 | -0.53(-3.09%) |
Aug 02, 2023 | 17.48 | 17.53 | 16.94 | 17.13 | 1,488,245 | -0.68(-3.82%) |
Aug 01, 2023 | 18.08 | 18.15 | 17.79 | 17.81 | 678,039 | -0.43(-2.36%) |
Jul 31, 2023 | 18.30 | 18.63 | 18.11 | 18.24 | 759,154 | +0.02(+0.11%) |
Jul 28, 2023 | 17.85 | 18.30 | 17.84 | 18.22 | 843,505 | +0.58(+3.29%) |
Jul 27, 2023 | 18.15 | 18.40 | 17.60 | 17.64 | 1,010,115 | -0.25(-1.40%) |
Jul 26, 2023 | 17.33 | 17.90 | 17.33 | 17.89 | 908,585 | +0.39(+2.23%) |
Jul 25, 2023 | 17.54 | 17.59 | 17.26 | 17.50 | 974,043 | -0.04(-0.23%) |
Jul 24, 2023 | 17.44 | 17.73 | 17.35 | 17.54 | 717,164 | +0.13(+0.75%) |
Jul 21, 2023 | 17.77 | 17.80 | 17.36 | 17.41 | 476,965 | -0.16(-0.91%) |
Jul 20, 2023 | 17.95 | 17.99 | 17.52 | 17.57 | 591,926 | -0.55(-3.04%) |
Jul 19, 2023 | 17.90 | 18.24 | 17.78 | 18.12 | 604,525 | +0.21(+1.17%) |
Jul 18, 2023 | 17.40 | 17.97 | 17.36 | 17.91 | 572,205 | +0.41(+2.34%) |
Jul 17, 2023 | 17.41 | 17.64 | 17.06 | 17.50 | 642,985 | -0.09(-0.51%) |
Jul 14, 2023 | 18.20 | 18.20 | 17.58 | 17.59 | 510,137 | -0.57(-3.14%) |
Jul 13, 2023 | 18.24 | 18.57 | 18.16 | 18.16 | 502,725 | +0.02(+0.11%) |
Jul 12, 2023 | 18.44 | 18.52 | 18.12 | 18.14 | 578,844 | -0.08(-0.44%) |
Jul 11, 2023 | 17.75 | 18.25 | 17.75 | 18.22 | 802,901 | +0.55(+3.11%) |
Jul 10, 2023 | 17.16 | 17.77 | 17.12 | 17.67 | 728,958 | +0.43(+2.49%) |
Jul 07, 2023 | 17.15 | 17.53 | 17.01 | 17.24 | 691,109 | +0.03(+0.17%) |
Jul 06, 2023 | 17.21 | 17.31 | 17.01 | 17.21 | 872,677 | -0.28(-1.60%) |
Jul 05, 2023 | 17.80 | 18.03 | 17.34 | 17.49 | 723,002 | -0.52(-2.89%) |
Jul 03, 2023 | 17.85 | 18.34 | 17.85 | 18.01 | 594,609 | +0.21(+1.18%) |
Jun 30, 2023 | 16.99 | 17.85 | 16.91 | 17.80 | 1,909,962 | +0.95(+5.64%) |
Jun 29, 2023 | 16.45 | 16.86 | 16.33 | 16.85 | 993,327 | +0.43(+2.62%) |
Jun 28, 2023 | 16.19 | 16.43 | 16.02 | 16.42 | 831,362 | +0.15(+0.92%) |
Jun 27, 2023 | 16.08 | 16.32 | 15.79 | 16.27 | 976,380 | +0.33(+2.07%) |
Jun 26, 2023 | 15.84 | 16.22 | 15.84 | 15.94 | 827,930 | +0.08(+0.50%) |
Jun 23, 2023 | 15.95 | 16.03 | 15.79 | 15.86 | 678,702 | -0.40(-2.46%) |
Jun 22, 2023 | 16.15 | 16.35 | 15.92 | 16.26 | 692,241 | +0.02(+0.12%) |
Jun 21, 2023 | 16.80 | 16.83 | 16.23 | 16.24 | 806,056 | -0.55(-3.28%) |
Jun 20, 2023 | 17.02 | 17.09 | 16.60 | 16.79 | 817,190 | -0.33(-1.93%) |
Jun 16, 2023 | 17.10 | 17.18 | 16.93 | 17.12 | 823,091 | +0.18(+1.06%) |
Jun 15, 2023 | 16.74 | 16.95 | 16.64 | 16.94 | 592,630 | -3.62(-17.61%) |
May 08, 2023 | 20.46 | 20.81 | 20.32 | 20.56 | 938,635 | +0.24(+1.18%) |
May 05, 2023 | 19.52 | 20.40 | 19.52 | 20.32 | 1,322,620 | +1.15(+6.00%) |
May 04, 2023 | 19.08 | 19.41 | 18.98 | 19.17 | 812,306 | +0.00(+0.00%) |
May 03, 2023 | 18.84 | 19.49 | 18.84 | 19.17 | 887,112 | +0.27(+1.43%) |
May 02, 2023 | 18.96 | 19.29 | 18.46 | 18.90 | 1,805,177 | -0.89(-4.50%) |
May 01, 2023 | 19.64 | 19.90 | 19.52 | 19.79 | 920,172 | +0.17(+0.87%) |
Apr 28, 2023 | 19.24 | 19.63 | 19.20 | 19.62 | 965,974 | +0.31(+1.61%) |
Apr 27, 2023 | 19.04 | 19.34 | 18.80 | 19.31 | 1,026,322 | +0.40(+2.12%) |
Apr 26, 2023 | 19.04 | 19.18 | 18.73 | 18.91 | 778,810 | -0.05(-0.26%) |
Apr 25, 2023 | 19.56 | 19.67 | 18.96 | 18.96 | 1,105,257 | -0.79(-4.00%) |
Apr 24, 2023 | 19.16 | 19.78 | 19.08 | 19.75 | 1,032,290 | +0.61(+3.19%) |
Apr 21, 2023 | 18.60 | 19.15 | 18.46 | 19.14 | 1,025,348 | +0.66(+3.57%) |
Apr 20, 2023 | 18.37 | 18.77 | 18.33 | 18.48 | 942,457 | -0.05(-0.27%) |
Apr 19, 2023 | 18.47 | 18.64 | 18.39 | 18.53 | 504,754 | -0.13(-0.70%) |
Apr 18, 2023 | 18.66 | 18.73 | 18.41 | 18.66 | 425,809 | +0.14(+0.76%) |
Apr 17, 2023 | 18.51 | 18.61 | 18.40 | 18.52 | 506,721 | +0.01(+0.05%) |
Apr 14, 2023 | 18.73 | 19.00 | 18.35 | 18.51 | 456,943 | -0.13(-0.70%) |
Apr 13, 2023 | 18.41 | 18.76 | 18.41 | 18.64 | 794,463 | +0.39(+2.14%) |
Apr 12, 2023 | 18.77 | 18.85 | 18.23 | 18.25 | 580,358 | -0.36(-1.93%) |
Apr 11, 2023 | 18.44 | 18.70 | 18.44 | 18.61 | 728,436 | +0.27(+1.47%) |
Apr 10, 2023 | 18.05 | 18.41 | 18.00 | 18.34 | 911,037 | +0.12(+0.66%) |
Apr 06, 2023 | 18.35 | 18.35 | 17.97 | 18.22 | 595,118 | -0.22(-1.19%) |
Apr 05, 2023 | 18.66 | 18.72 | 18.35 | 18.44 | 592,496 | -0.45(-2.38%) |
Apr 04, 2023 | 19.11 | 19.22 | 18.58 | 18.89 | 569,348 | -0.11(-0.58%) |
Apr 03, 2023 | 19.20 | 19.23 | 18.70 | 19.00 | 921,958 | -0.25(-1.30%) |
Mar 31, 2023 | 18.35 | 19.25 | 18.30 | 19.25 | 1,187,235 | +0.97(+5.31%) |
Mar 30, 2023 | 18.25 | 18.76 | 18.21 | 18.28 | 1,313,620 | +0.24(+1.33%) |
Mar 29, 2023 | 18.21 | 18.25 | 17.80 | 18.04 | 1,787,297 | +0.02(+0.11%) |
Mar 28, 2023 | 18.10 | 18.36 | 17.90 | 18.02 | 2,083,605 | -0.01(-0.06%) |
Mar 27, 2023 | 17.96 | 18.23 | 17.66 | 18.03 | 2,353,765 | +0.27(+1.52%) |
Mar 24, 2023 | 17.92 | 18.09 | 17.72 | 17.76 | 1,051,023 | -0.36(-1.99%) |
Mar 23, 2023 | 18.40 | 18.72 | 17.75 | 18.12 | 1,762,731 | -0.07(-0.38%) |
Mar 22, 2023 | 18.75 | 19.00 | 18.18 | 18.19 | 1,465,133 | -0.46(-2.47%) |
Mar 21, 2023 | 18.40 | 18.97 | 18.38 | 18.65 | 1,421,682 | +0.56(+3.10%) |
Mar 20, 2023 | 18.32 | 18.51 | 17.86 | 18.09 | 1,286,419 | -0.10(-0.55%) |
Mar 17, 2023 | 18.30 | 18.43 | 17.89 | 18.19 | 1,178,932 | -0.24(-1.30%) |
Mar 16, 2023 | 17.44 | 18.44 | 17.29 | 18.43 | 1,657,035 | +0.83(+4.72%) |
Mar 15, 2023 | 17.34 | 17.70 | 17.22 | 17.60 | 1,305,516 | -0.29(-1.62%) |
Mar 14, 2023 | 17.90 | 18.27 | 17.67 | 17.89 | 1,512,952 | +0.50(+2.88%) |
Mar 13, 2023 | 17.11 | 17.71 | 16.98 | 17.39 | 1,439,316 | -0.03(-0.17%) |
Mar 10, 2023 | 17.93 | 17.93 | 17.27 | 17.42 | 1,729,087 | -0.57(-3.17%) |
Mar 09, 2023 | 18.67 | 18.81 | 17.91 | 17.99 | 1,316,651 | -0.72(-3.85%) |
Mar 08, 2023 | 18.71 | 18.79 | 18.51 | 18.71 | 824,431 | -0.11(-0.58%) |
Mar 07, 2023 | 19.20 | 19.34 | 18.75 | 18.82 | 1,060,737 | -0.34(-1.77%) |
Mar 06, 2023 | 19.50 | 19.59 | 18.96 | 19.16 | 1,387,235 | -0.25(-1.29%) |
Mar 03, 2023 | 19.17 | 19.42 | 18.99 | 19.41 | 734,851 | +0.39(+2.05%) |
Mar 02, 2023 | 18.58 | 19.02 | 18.52 | 19.02 | 546,250 | +0.19(+1.01%) |
Mar 01, 2023 | 18.82 | 19.16 | 18.64 | 18.83 | 1,071,530 | +0.02(+0.11%) |
Feb 28, 2023 | 18.60 | 18.99 | 18.51 | 18.81 | 672,569 | +0.28(+1.51%) |
Feb 27, 2023 | 18.49 | 18.65 | 18.30 | 18.53 | 939,415 | +0.23(+1.26%) |
Feb 24, 2023 | 18.01 | 18.66 | 17.89 | 18.30 | 1,237,784 | -0.13(-0.71%) |
Feb 23, 2023 | 18.93 | 19.01 | 18.10 | 18.43 | 1,291,098 | -0.39(-2.07%) |
Feb 22, 2023 | 18.87 | 19.04 | 18.54 | 18.82 | 1,271,899 | -0.05(-0.26%) |
Feb 21, 2023 | 19.51 | 19.84 | 18.81 | 18.87 | 1,899,874 | -1.24(-6.17%) |
Feb 17, 2023 | 19.42 | 20.21 | 19.30 | 20.11 | 2,502,109 | +0.15(+0.75%) |
Feb 16, 2023 | 20.04 | 20.59 | 19.88 | 19.96 | 1,530,919 | -0.39(-1.92%) |
Feb 15, 2023 | 19.85 | 20.36 | 19.80 | 20.35 | 1,653,600 | +0.32(+1.60%) |
Feb 14, 2023 | 19.45 | 20.12 | 19.30 | 20.03 | 1,201,698 | +0.18(+0.91%) |
Feb 13, 2023 | 19.63 | 20.19 | 19.50 | 19.85 | 1,374,202 | +0.37(+1.90%) |
Feb 10, 2023 | 19.44 | 19.72 | 19.15 | 19.48 | 1,945,413 | -0.10(-0.51%) |
Feb 09, 2023 | 20.69 | 20.85 | 19.52 | 19.58 | 3,183,594 | -0.74(-3.64%) |
Feb 08, 2023 | 20.95 | 21.09 | 20.00 | 20.32 | 4,062,554 | -1.03(-4.82%) |
Feb 07, 2023 | 21.67 | 21.90 | 20.04 | 21.35 | 5,305,035 | +0.36(+1.72%) |
Feb 06, 2023 | 20.95 | 21.49 | 20.72 | 20.99 | 4,001,167 | -0.40(-1.87%) |
Feb 03, 2023 | 18.85 | 21.69 | 18.41 | 21.39 | 9,527,698 | +2.58(+13.72%) |
Feb 02, 2023 | 23.10 | 23.44 | 18.65 | 18.81 | 15,750,993 | -5.84(-23.69%) |
Feb 01, 2023 | 24.23 | 24.73 | 23.05 | 24.65 | 3,819,821 | +0.46(+1.90%) |
Jan 31, 2023 | 23.20 | 24.24 | 23.00 | 24.19 | 3,015,191 | +1.12(+4.85%) |
Jan 30, 2023 | 22.44 | 23.30 | 22.44 | 23.07 | 2,364,939 | +0.22(+0.96%) |
Jan 27, 2023 | 22.15 | 22.98 | 22.04 | 22.85 | 2,087,931 | +0.66(+2.97%) |
Jan 26, 2023 | 22.50 | 22.95 | 21.73 | 22.19 | 2,906,072 | -0.08(-0.36%) |
Jan 25, 2023 | 21.27 | 22.32 | 21.05 | 22.27 | 2,587,862 | +0.77(+3.58%) |
Jan 24, 2023 | 21.53 | 21.72 | 21.11 | 21.50 | 3,135,453 | -0.33(-1.51%) |
Jan 23, 2023 | 21.19 | 21.86 | 20.87 | 21.83 | 2,237,865 | +0.69(+3.26%) |
Jan 20, 2023 | 20.64 | 21.14 | 20.07 | 21.14 | 2,973,316 | +0.62(+3.02%) |
Jan 19, 2023 | 20.82 | 21.21 | 20.49 | 20.52 | 2,886,146 | -0.79(-3.71%) |
Jan 18, 2023 | 22.20 | 22.68 | 21.29 | 21.31 | 2,795,319 | -0.70(-3.18%) |
Jan 17, 2023 | 22.22 | 22.39 | 21.72 | 22.01 | 1,088,939 | -0.20(-0.90%) |
Jan 13, 2023 | 21.85 | 22.34 | 21.47 | 22.21 | 1,914,961 | -0.11(-0.49%) |
Jan 12, 2023 | 21.93 | 22.37 | 21.43 | 22.32 | 2,580,454 | +0.46(+2.10%) |
Jan 11, 2023 | 21.21 | 22.32 | 20.97 | 21.86 | 3,238,132 | +0.65(+3.06%) |
Jan 10, 2023 | 20.40 | 21.32 | 20.16 | 21.21 | 1,990,078 | +0.76(+3.72%) |
Jan 09, 2023 | 19.60 | 20.70 | 19.52 | 20.45 | 2,539,456 | +0.97(+4.98%) |
Jan 06, 2023 | 19.02 | 19.59 | 18.68 | 19.48 | 1,657,648 | +0.53(+2.80%) |
Jan 05, 2023 | 18.46 | 19.30 | 18.32 | 18.95 | 2,831,127 | +0.41(+2.21%) |
Jan 04, 2023 | 18.05 | 18.75 | 17.84 | 18.54 | 1,475,427 | +0.86(+4.86%) |
Jan 03, 2023 | 18.09 | 18.40 | 17.53 | 17.68 | 1,125,939 | -0.13(-0.73%) |
Dec 30, 2022 | 17.32 | 17.87 | 17.23 | 17.81 | 976,494 | +0.22(+1.25%) |
Dec 29, 2022 | 16.99 | 17.84 | 16.88 | 17.59 | 1,589,315 | +0.79(+4.70%) |
Dec 28, 2022 | 17.09 | 17.47 | 16.77 | 16.80 | 977,257 | -0.44(-2.55%) |
Dec 27, 2022 | 17.20 | 17.45 | 16.99 | 17.24 | 1,274,357 | -0.06(-0.35%) |
Dec 23, 2022 | 17.87 | 17.99 | 17.08 | 17.30 | 1,274,115 | -0.69(-3.84%) |
Dec 22, 2022 | 18.00 | 18.02 | 17.49 | 17.99 | 996,962 | -0.30(-1.64%) |
Dec 21, 2022 | 18.22 | 18.55 | 18.03 | 18.29 | 1,141,478 | +0.36(+2.01%) |
Dec 20, 2022 | 17.77 | 18.18 | 17.70 | 17.93 | 821,904 | +0.08(+0.45%) |
Dec 19, 2022 | 18.35 | 18.38 | 17.73 | 17.85 | 1,005,679 | -0.50(-2.72%) |
Dec 16, 2022 | 18.14 | 18.87 | 18.12 | 18.35 | 1,175,962 | -0.10(-0.54%) |
Dec 15, 2022 | 18.88 | 19.09 | 18.36 | 18.45 | 1,138,127 | -0.94(-4.85%) |
Dec 14, 2022 | 18.69 | 19.60 | 18.66 | 19.39 | 1,453,220 | +0.65(+3.47%) |
Dec 13, 2022 | 19.26 | 19.82 | 18.55 | 18.74 | 1,388,119 | +0.22(+1.19%) |
Dec 12, 2022 | 18.27 | 18.53 | 17.96 | 18.52 | 1,051,911 | +0.10(+0.54%) |
Dec 09, 2022 | 18.49 | 18.90 | 18.30 | 18.42 | 1,049,001 | -0.33(-1.76%) |
Dec 08, 2022 | 18.04 | 18.88 | 17.90 | 18.75 | 1,112,125 | +0.86(+4.81%) |
Dec 07, 2022 | 17.96 | 18.10 | 17.77 | 17.89 | 959,541 | -0.21(-1.16%) |
Dec 06, 2022 | 18.32 | 18.36 | 17.75 | 18.10 | 876,606 | -0.12(-0.66%) |
Dec 05, 2022 | 19.05 | 19.12 | 18.19 | 18.22 | 1,707,180 | -0.93(-4.86%) |
Dec 02, 2022 | 18.25 | 19.16 | 18.09 | 19.15 | 1,037,833 | +0.44(+2.35%) |