Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.500 | 8.530 | 8.430 | 8.520 | 2,639,052 | +0.16(+1.91%) |
Nov 29, 2023 | 8.370 | 8.400 | 8.320 | 8.360 | 2,115,444 | +0.01(+0.12%) |
Nov 28, 2023 | 8.350 | 8.385 | 8.310 | 8.350 | 2,636,746 | -0.28(-3.24%) |
Nov 27, 2023 | 8.780 | 8.870 | 8.590 | 8.630 | 3,655,997 | -0.28(-3.14%) |
Nov 24, 2023 | 8.900 | 9.240 | 8.890 | 8.910 | 2,700,950 | -0.01(-0.11%) |
Nov 22, 2023 | 8.960 | 8.980 | 8.840 | 8.920 | 1,891,062 | -0.32(-3.46%) |
Nov 21, 2023 | 9.400 | 9.400 | 9.210 | 9.240 | 3,194,911 | -0.07(-0.75%) |
Nov 20, 2023 | 9.150 | 9.460 | 9.130 | 9.310 | 8,316,044 | -1.98(-17.54%) |
Nov 17, 2023 | 11.21 | 11.33 | 11.20 | 11.29 | 603,816 | +0.27(+2.45%) |
Nov 16, 2023 | 11.08 | 11.14 | 11.00 | 11.02 | 1,497,241 | -0.14(-1.25%) |
Nov 15, 2023 | 10.99 | 11.16 | 10.99 | 11.16 | 568,065 | +0.11(+1.00%) |
Nov 14, 2023 | 11.01 | 11.09 | 11.00 | 11.05 | 1,007,073 | +0.22(+2.03%) |
Nov 13, 2023 | 10.73 | 10.85 | 10.67 | 10.83 | 2,701,382 | -0.04(-0.37%) |
Nov 10, 2023 | 10.88 | 10.89 | 10.72 | 10.87 | 1,365,342 | -0.22(-1.98%) |
Nov 09, 2023 | 11.18 | 11.22 | 11.08 | 11.09 | 1,021,315 | +0.02(+0.18%) |
Nov 08, 2023 | 10.97 | 11.23 | 10.92 | 11.07 | 1,218,427 | -0.15(-1.34%) |
Nov 07, 2023 | 11.11 | 11.28 | 11.08 | 11.22 | 629,180 | -0.03(-0.27%) |
Nov 06, 2023 | 11.28 | 11.30 | 11.24 | 11.25 | 1,234,228 | -0.03(-0.22%) |
Nov 03, 2023 | 11.27 | 11.34 | 11.17 | 11.28 | 1,041,808 | +0.29(+2.59%) |
Nov 02, 2023 | 10.90 | 11.00 | 10.87 | 10.99 | 923,679 | +0.36(+3.36%) |
Nov 01, 2023 | 10.59 | 10.64 | 10.53 | 10.63 | 1,783,086 | -0.12(-1.09%) |
Oct 31, 2023 | 10.78 | 10.79 | 10.66 | 10.75 | 1,131,862 | -0.05(-0.46%) |
Oct 30, 2023 | 10.75 | 10.82 | 10.68 | 10.80 | 1,635,135 | +0.15(+1.41%) |
Oct 27, 2023 | 10.77 | 10.79 | 10.60 | 10.65 | 706,931 | -0.02(-0.19%) |
Oct 26, 2023 | 10.71 | 10.75 | 10.64 | 10.67 | 2,337,618 | -0.09(-0.84%) |
Oct 25, 2023 | 10.78 | 10.86 | 10.68 | 10.76 | 1,023,360 | -0.16(-1.47%) |
Oct 24, 2023 | 10.91 | 10.96 | 10.83 | 10.92 | 1,001,278 | +0.04(+0.37%) |
Oct 23, 2023 | 10.79 | 10.93 | 10.65 | 10.88 | 814,480 | -0.10(-0.96%) |
Oct 20, 2023 | 11.00 | 11.07 | 10.91 | 10.98 | 928,782 | -0.13(-1.21%) |
Oct 19, 2023 | 11.14 | 11.21 | 11.06 | 11.12 | 666,312 | -0.04(-0.36%) |
Oct 18, 2023 | 11.28 | 11.29 | 11.13 | 11.16 | 505,027 | -0.25(-2.19%) |
Oct 17, 2023 | 11.28 | 11.51 | 11.25 | 11.41 | 2,639,092 | -0.04(-0.35%) |
Oct 16, 2023 | 11.41 | 11.49 | 11.36 | 11.45 | 1,573,302 | +0.05(+0.44%) |
Oct 13, 2023 | 11.50 | 11.53 | 11.37 | 11.40 | 510,208 | -0.18(-1.55%) |
Oct 12, 2023 | 11.71 | 11.71 | 11.56 | 11.58 | 1,657,851 | -0.29(-2.44%) |
Oct 11, 2023 | 11.95 | 11.96 | 11.82 | 11.87 | 673,418 | +0.06(+0.51%) |
Oct 10, 2023 | 11.77 | 11.84 | 11.74 | 11.81 | 836,424 | +0.27(+2.34%) |
Oct 09, 2023 | 11.46 | 11.56 | 11.38 | 11.54 | 418,913 | -0.10(-0.86%) |
Oct 06, 2023 | 11.53 | 11.69 | 11.45 | 11.64 | 1,215,544 | +0.06(+0.52%) |
Oct 05, 2023 | 11.53 | 11.59 | 11.45 | 11.58 | 571,104 | -0.07(-0.60%) |
Oct 04, 2023 | 11.63 | 11.67 | 11.55 | 11.65 | 690,639 | +0.19(+1.66%) |
Oct 03, 2023 | 11.56 | 11.59 | 11.43 | 11.46 | 959,661 | -0.26(-2.22%) |
Oct 02, 2023 | 11.91 | 11.91 | 11.68 | 11.72 | 826,640 | -0.28(-2.33%) |
Sep 29, 2023 | 12.05 | 12.08 | 11.95 | 12.00 | 1,700,924 | +0.06(+0.50%) |
Sep 28, 2023 | 11.88 | 11.98 | 11.81 | 11.94 | 1,385,495 | -0.05(-0.42%) |
Sep 27, 2023 | 12.05 | 12.09 | 11.94 | 11.99 | 630,184 | -0.09(-0.75%) |
Sep 26, 2023 | 12.16 | 12.17 | 12.04 | 12.08 | 2,200,114 | -0.16(-1.31%) |
Sep 25, 2023 | 12.21 | 12.31 | 12.24 | 12.24 | 849,871 | -0.43(-3.39%) |
Sep 22, 2023 | 12.73 | 12.79 | 12.65 | 12.67 | 332,393 | +0.00(+0.00%) |
Sep 21, 2023 | 12.88 | 12.88 | 12.58 | 12.67 | 472,686 | -0.36(-2.76%) |
Sep 20, 2023 | 13.12 | 13.19 | 13.02 | 13.03 | 553,487 | -0.07(-0.53%) |
Sep 19, 2023 | 13.05 | 13.12 | 13.03 | 13.10 | 433,361 | +0.10(+0.77%) |
Sep 18, 2023 | 13.09 | 13.09 | 13.00 | 13.00 | 543,270 | -0.17(-1.29%) |
Sep 15, 2023 | 13.17 | 13.29 | 13.17 | 13.17 | 915,418 | +0.07(+0.53%) |
Sep 14, 2023 | 13.04 | 13.21 | 13.00 | 13.10 | 956,211 | +0.06(+0.46%) |
Sep 13, 2023 | 13.18 | 13.20 | 13.01 | 13.04 | 1,526,485 | -0.62(-4.54%) |
Sep 12, 2023 | 13.63 | 13.67 | 13.56 | 13.66 | 719,455 | -0.13(-0.94%) |
Sep 11, 2023 | 13.76 | 13.82 | 13.69 | 13.79 | 760,246 | +0.33(+2.45%) |
Sep 08, 2023 | 13.44 | 13.52 | 13.44 | 13.46 | 1,303,907 | -0.04(-0.30%) |
Sep 07, 2023 | 13.43 | 13.53 | 13.43 | 13.50 | 1,679,792 | +0.03(+0.22%) |
Sep 06, 2023 | 13.56 | 13.56 | 13.42 | 13.47 | 1,457,166 | -0.17(-1.25%) |
Sep 05, 2023 | 13.60 | 13.66 | 13.60 | 13.64 | 910,741 | -0.05(-0.37%) |
Sep 01, 2023 | 13.83 | 13.87 | 13.69 | 13.69 | 1,206,676 | -0.02(-0.15%) |
Aug 31, 2023 | 13.75 | 13.84 | 13.70 | 13.71 | 810,594 | -0.05(-0.36%) |
Aug 30, 2023 | 13.81 | 13.89 | 13.76 | 13.76 | 608,930 | -0.05(-0.36%) |
Aug 29, 2023 | 13.64 | 13.84 | 13.64 | 13.81 | 697,963 | +0.17(+1.25%) |
Aug 28, 2023 | 13.58 | 13.67 | 13.58 | 13.64 | 583,201 | +0.02(+0.15%) |
Aug 25, 2023 | 13.51 | 13.66 | 13.45 | 13.62 | 482,322 | +0.16(+1.19%) |
Aug 24, 2023 | 13.53 | 13.63 | 13.46 | 13.46 | 1,354,009 | -0.25(-1.82%) |
Aug 23, 2023 | 13.58 | 13.74 | 13.58 | 13.71 | 1,312,228 | +0.06(+0.44%) |
Aug 22, 2023 | 13.73 | 13.73 | 13.61 | 13.65 | 1,170,011 | -0.05(-0.36%) |
Aug 21, 2023 | 13.64 | 13.73 | 13.64 | 13.70 | 783,016 | -0.04(-0.29%) |
Aug 18, 2023 | 13.67 | 13.76 | 13.61 | 13.74 | 1,694,238 | -0.19(-1.36%) |
Aug 17, 2023 | 13.85 | 14.03 | 13.84 | 13.93 | 1,243,502 | +0.08(+0.58%) |
Aug 16, 2023 | 13.78 | 13.94 | 13.78 | 13.85 | 1,406,616 | -0.31(-2.19%) |
Aug 15, 2023 | 14.31 | 14.31 | 14.12 | 14.16 | 956,245 | -0.24(-1.67%) |
Aug 14, 2023 | 14.31 | 14.45 | 14.31 | 14.40 | 896,660 | -0.02(-0.14%) |
Aug 11, 2023 | 14.32 | 14.46 | 14.32 | 14.42 | 661,310 | -0.02(-0.11%) |
Aug 10, 2023 | 14.41 | 14.56 | 14.41 | 14.44 | 677,669 | +0.11(+0.74%) |
Aug 09, 2023 | 14.20 | 14.37 | 14.16 | 14.33 | 363,062 | -0.04(-0.28%) |
Aug 08, 2023 | 14.47 | 14.54 | 14.17 | 14.37 | 564,649 | -0.04(-0.31%) |
Aug 07, 2023 | 14.36 | 14.44 | 14.32 | 14.41 | 290,595 | +0.32(+2.31%) |
Aug 04, 2023 | 14.10 | 14.24 | 14.09 | 14.09 | 705,540 | +0.00(+0.04%) |
Aug 03, 2023 | 14.03 | 14.17 | 14.01 | 14.09 | 1,150,442 | -0.03(-0.25%) |
Aug 02, 2023 | 14.31 | 14.36 | 14.11 | 14.12 | 600,576 | -0.38(-2.62%) |
Aug 01, 2023 | 14.64 | 14.67 | 14.45 | 14.50 | 184,433 | -0.10(-0.68%) |
Jul 31, 2023 | 14.67 | 14.70 | 14.57 | 14.60 | 691,970 | +0.18(+1.25%) |
Jul 28, 2023 | 14.37 | 14.46 | 14.33 | 14.42 | 220,162 | +0.18(+1.29%) |
Jul 27, 2023 | 14.22 | 14.37 | 14.21 | 14.24 | 518,594 | -0.00(-0.02%) |
Jul 26, 2023 | 14.13 | 14.28 | 14.08 | 14.24 | 255,363 | +0.04(+0.28%) |
Jul 25, 2023 | 14.27 | 14.33 | 14.20 | 14.20 | 392,559 | +0.33(+2.38%) |
Jul 24, 2023 | 14.23 | 14.27 | 13.74 | 13.87 | 2,498,146 | -0.55(-3.81%) |
Jul 21, 2023 | 14.37 | 14.44 | 14.30 | 14.42 | 292,254 | -0.05(-0.35%) |
Jul 20, 2023 | 14.40 | 14.52 | 14.38 | 14.47 | 1,770,873 | +0.10(+0.70%) |
Jul 19, 2023 | 14.27 | 14.37 | 14.27 | 14.37 | 251,190 | +0.03(+0.21%) |
Jul 18, 2023 | 14.32 | 14.46 | 14.32 | 14.34 | 479,020 | +0.28(+1.99%) |
Jul 17, 2023 | 14.10 | 14.10 | 14.03 | 14.06 | 640,869 | -0.05(-0.35%) |
Jul 14, 2023 | 14.11 | 14.14 | 14.04 | 14.11 | 420,305 | -0.05(-0.35%) |
Jul 13, 2023 | 14.13 | 14.20 | 14.08 | 14.16 | 451,090 | +0.31(+2.24%) |
Jul 12, 2023 | 13.72 | 13.89 | 13.72 | 13.85 | 492,592 | +0.20(+1.47%) |
Jul 11, 2023 | 13.64 | 13.70 | 13.59 | 13.65 | 1,650,452 | +0.01(+0.07%) |
Jul 10, 2023 | 13.60 | 13.72 | 13.58 | 13.64 | 1,160,936 | -0.23(-1.66%) |
Jul 07, 2023 | 13.33 | 14.50 | 13.25 | 13.87 | 1,566,920 | +0.64(+4.84%) |
Jul 06, 2023 | 13.36 | 13.36 | 13.16 | 13.23 | 819,551 | -0.42(-3.08%) |
Jul 05, 2023 | 13.66 | 13.71 | 13.60 | 13.65 | 381,692 | -0.15(-1.09%) |
Jul 03, 2023 | 13.83 | 13.84 | 13.74 | 13.80 | 316,075 | -0.02(-0.14%) |
Jun 30, 2023 | 13.82 | 13.87 | 13.75 | 13.82 | 736,693 | +0.14(+1.02%) |
Jun 29, 2023 | 13.67 | 13.77 | 13.66 | 13.68 | 306,637 | +0.04(+0.29%) |
Jun 28, 2023 | 13.61 | 13.70 | 13.54 | 13.64 | 782,445 | +0.09(+0.66%) |
Jun 27, 2023 | 13.72 | 13.79 | 13.52 | 13.55 | 837,127 | -0.12(-0.88%) |
Jun 26, 2023 | 13.70 | 13.70 | 13.60 | 13.67 | 491,179 | -0.07(-0.51%) |
Jun 23, 2023 | 13.66 | 13.75 | 13.62 | 13.74 | 493,884 | +0.01(+0.07%) |
Jun 22, 2023 | 13.84 | 13.88 | 13.73 | 13.73 | 2,074,082 | -0.18(-1.29%) |
Jun 21, 2023 | 13.85 | 13.95 | 13.80 | 13.91 | 674,150 | -0.02(-0.14%) |
Jun 20, 2023 | 13.91 | 13.96 | 13.82 | 13.93 | 1,398,045 | -0.33(-2.31%) |
Jun 16, 2023 | 14.32 | 14.37 | 14.11 | 14.26 | 2,761,048 | +0.08(+0.56%) |
Jun 15, 2023 | 14.03 | 14.21 | 14.02 | 14.18 | 1,199,632 | +0.25(+1.79%) |
Jun 14, 2023 | 13.97 | 14.01 | 13.87 | 13.93 | 452,230 | +0.09(+0.65%) |
Jun 13, 2023 | 13.74 | 13.98 | 13.74 | 13.84 | 736,496 | +0.10(+0.73%) |
Jun 12, 2023 | 13.77 | 13.77 | 13.68 | 13.74 | 358,509 | +0.06(+0.44%) |
Jun 09, 2023 | 13.77 | 13.79 | 13.68 | 13.68 | 356,401 | -0.29(-2.08%) |
Jun 08, 2023 | 13.98 | 14.04 | 13.95 | 13.97 | 359,491 | +0.03(+0.22%) |
Jun 07, 2023 | 14.05 | 14.11 | 13.92 | 13.94 | 364,195 | -0.05(-0.36%) |
Jun 06, 2023 | 13.98 | 14.03 | 13.90 | 13.99 | 522,632 | +0.07(+0.50%) |
Jun 05, 2023 | 14.05 | 14.05 | 13.92 | 13.92 | 554,953 | -0.17(-1.21%) |
Jun 02, 2023 | 14.09 | 14.12 | 14.05 | 14.09 | 281,144 | +0.11(+0.79%) |
Jun 01, 2023 | 13.87 | 14.00 | 13.83 | 13.98 | 592,054 | +0.00(+0.00%) |
May 31, 2023 | 14.09 | 14.10 | 13.90 | 13.98 | 371,360 | -0.33(-2.31%) |
May 30, 2023 | 14.44 | 14.50 | 14.26 | 14.31 | 608,933 | -0.28(-1.92%) |
May 26, 2023 | 14.43 | 14.60 | 14.43 | 14.59 | 298,713 | +0.28(+1.96%) |
May 25, 2023 | 14.29 | 14.37 | 14.20 | 14.31 | 740,023 | -0.18(-1.24%) |
May 24, 2023 | 14.57 | 14.57 | 14.48 | 14.49 | 421,550 | -0.05(-0.34%) |
May 23, 2023 | 14.53 | 14.61 | 14.47 | 14.54 | 461,758 | -0.03(-0.17%) |
May 22, 2023 | 14.70 | 14.73 | 14.56 | 14.56 | 370,179 | -0.29(-1.99%) |
May 19, 2023 | 14.76 | 14.90 | 14.69 | 14.86 | 408,126 | +0.20(+1.36%) |
May 18, 2023 | 14.71 | 14.71 | 14.59 | 14.66 | 646,497 | -0.07(-0.48%) |
May 17, 2023 | 14.63 | 14.80 | 14.49 | 14.73 | 586,700 | +0.03(+0.20%) |
May 16, 2023 | 14.69 | 14.71 | 14.56 | 14.70 | 847,533 | +0.10(+0.68%) |
May 15, 2023 | 14.45 | 14.75 | 14.41 | 14.60 | 2,303,999 | -0.21(-1.42%) |
May 12, 2023 | 14.75 | 14.85 | 14.64 | 14.81 | 1,648,703 | +0.00(+0.00%) |
May 11, 2023 | 14.97 | 14.98 | 14.69 | 14.81 | 1,803,935 | -1.24(-7.73%) |
May 10, 2023 | 16.04 | 16.15 | 16.01 | 16.05 | 701,466 | +0.03(+0.19%) |
May 09, 2023 | 15.92 | 16.06 | 15.91 | 16.02 | 810,011 | -0.08(-0.50%) |
May 08, 2023 | 16.04 | 16.11 | 16.04 | 16.10 | 753,572 | -0.13(-0.83%) |
May 05, 2023 | 16.00 | 16.27 | 15.99 | 16.23 | 826,537 | +0.21(+1.34%) |
May 04, 2023 | 15.93 | 16.08 | 15.85 | 16.02 | 513,420 | +0.24(+1.52%) |
May 03, 2023 | 15.79 | 15.92 | 15.74 | 15.78 | 635,736 | +0.00(+0.00%) |
May 02, 2023 | 15.84 | 15.90 | 15.65 | 15.78 | 1,100,592 | -0.62(-3.78%) |
May 01, 2023 | 16.34 | 16.46 | 16.29 | 16.40 | 321,950 | +0.06(+0.37%) |
Apr 28, 2023 | 16.21 | 16.35 | 16.12 | 16.34 | 227,970 | -0.02(-0.12%) |
Apr 27, 2023 | 16.47 | 16.47 | 16.33 | 16.36 | 437,258 | -0.13(-0.79%) |
Apr 26, 2023 | 16.80 | 16.81 | 16.43 | 16.49 | 1,025,296 | +0.02(+0.12%) |
Apr 25, 2023 | 16.68 | 16.70 | 16.46 | 16.47 | 766,717 | -0.20(-1.20%) |
Apr 24, 2023 | 16.60 | 16.68 | 16.56 | 16.67 | 819,745 | -0.02(-0.12%) |
Apr 21, 2023 | 16.55 | 16.72 | 16.52 | 16.69 | 1,001,963 | -0.05(-0.30%) |
Apr 20, 2023 | 16.73 | 16.83 | 16.70 | 16.74 | 532,782 | -0.07(-0.42%) |
Apr 19, 2023 | 16.72 | 16.84 | 16.68 | 16.81 | 286,758 | -0.05(-0.30%) |
Apr 18, 2023 | 16.94 | 16.94 | 16.81 | 16.86 | 318,608 | +0.02(+0.12%) |
Apr 17, 2023 | 16.90 | 16.94 | 16.80 | 16.84 | 325,740 | -0.07(-0.38%) |
Apr 14, 2023 | 16.99 | 17.00 | 16.85 | 16.91 | 273,692 | -0.01(-0.06%) |
Apr 13, 2023 | 16.73 | 16.96 | 16.73 | 16.91 | 1,023,382 | +0.41(+2.52%) |
Apr 12, 2023 | 16.42 | 16.59 | 16.35 | 16.50 | 1,542,460 | +0.04(+0.24%) |
Apr 11, 2023 | 16.45 | 16.52 | 16.43 | 16.46 | 921,457 | -0.07(-0.42%) |
Apr 10, 2023 | 16.36 | 16.54 | 16.35 | 16.53 | 194,515 | -0.08(-0.48%) |
Apr 06, 2023 | 16.49 | 16.65 | 16.47 | 16.61 | 292,594 | +0.35(+2.15%) |
Apr 05, 2023 | 16.26 | 16.35 | 16.21 | 16.26 | 497,870 | +0.17(+1.06%) |
Apr 04, 2023 | 16.12 | 16.22 | 16.05 | 16.09 | 965,333 | -0.08(-0.49%) |
Apr 03, 2023 | 16.09 | 16.18 | 16.05 | 16.17 | 501,915 | +0.24(+1.51%) |
Mar 31, 2023 | 15.99 | 16.04 | 15.89 | 15.93 | 1,048,530 | +0.07(+0.44%) |
Mar 30, 2023 | 15.67 | 15.87 | 15.66 | 15.86 | 978,841 | +0.30(+1.93%) |
Mar 29, 2023 | 15.58 | 15.60 | 15.47 | 15.56 | 247,929 | +0.27(+1.77%) |
Mar 28, 2023 | 15.43 | 15.45 | 15.29 | 15.29 | 894,608 | +0.09(+0.59%) |
Mar 27, 2023 | 15.14 | 15.20 | 15.09 | 15.20 | 244,497 | +0.17(+1.13%) |
Mar 24, 2023 | 14.95 | 15.09 | 14.80 | 15.03 | 925,749 | -0.14(-0.92%) |
Mar 23, 2023 | 15.33 | 15.34 | 15.04 | 15.17 | 2,129,593 | -0.22(-1.43%) |
Mar 22, 2023 | 15.39 | 15.62 | 15.31 | 15.39 | 1,126,180 | -0.11(-0.71%) |
Mar 21, 2023 | 15.46 | 15.50 | 15.40 | 15.50 | 1,088,059 | +0.41(+2.72%) |
Mar 20, 2023 | 15.07 | 15.20 | 15.05 | 15.09 | 1,022,111 | +0.17(+1.13%) |
Mar 17, 2023 | 14.87 | 15.02 | 14.83 | 14.92 | 1,804,480 | -0.04(-0.25%) |
Mar 16, 2023 | 14.74 | 14.98 | 14.64 | 14.96 | 1,513,650 | +0.10(+0.67%) |
Mar 15, 2023 | 14.79 | 14.96 | 14.72 | 14.86 | 1,318,484 | -0.52(-3.35%) |
Mar 14, 2023 | 15.41 | 15.50 | 15.32 | 15.38 | 801,549 | +0.30(+2.00%) |
Mar 13, 2023 | 15.10 | 15.27 | 15.04 | 15.07 | 1,605,189 | -0.21(-1.35%) |
Mar 10, 2023 | 15.35 | 15.46 | 15.26 | 15.28 | 1,076,085 | +0.02(+0.13%) |
Mar 09, 2023 | 15.36 | 15.44 | 15.24 | 15.26 | 1,996,766 | -0.16(-1.04%) |
Mar 08, 2023 | 15.47 | 15.54 | 15.38 | 15.42 | 905,718 | +0.26(+1.72%) |
Mar 07, 2023 | 15.40 | 15.40 | 15.10 | 15.16 | 4,097,014 | -0.24(-1.56%) |
Mar 06, 2023 | 15.32 | 15.42 | 15.29 | 15.40 | 1,745,274 | +0.06(+0.39%) |
Mar 03, 2023 | 15.22 | 15.35 | 15.20 | 15.34 | 1,139,771 | +0.23(+1.52%) |
Mar 02, 2023 | 14.99 | 15.12 | 14.96 | 15.11 | 2,510,189 | +0.08(+0.53%) |
Mar 01, 2023 | 14.95 | 15.12 | 14.94 | 15.03 | 763,433 | +0.16(+1.08%) |
Feb 28, 2023 | 15.23 | 15.26 | 14.87 | 14.87 | 1,770,151 | -0.70(-4.48%) |
Feb 27, 2023 | 15.70 | 15.72 | 15.52 | 15.57 | 317,762 | +0.03(+0.18%) |
Feb 24, 2023 | 15.75 | 15.77 | 15.50 | 15.54 | 444,593 | -0.54(-3.36%) |
Feb 23, 2023 | 15.95 | 16.08 | 15.87 | 16.08 | 649,277 | +0.40(+2.55%) |
Feb 22, 2023 | 15.68 | 15.76 | 15.64 | 15.68 | 216,833 | +0.01(+0.06%) |
Feb 21, 2023 | 15.92 | 15.96 | 15.65 | 15.67 | 726,584 | -0.30(-1.88%) |
Feb 17, 2023 | 15.80 | 15.97 | 15.76 | 15.97 | 467,239 | +0.05(+0.31%) |
Feb 16, 2023 | 15.82 | 15.97 | 15.71 | 15.92 | 560,901 | -0.15(-0.93%) |
Feb 15, 2023 | 15.98 | 16.10 | 15.95 | 16.07 | 465,825 | -0.23(-1.41%) |
Feb 14, 2023 | 16.23 | 16.41 | 16.21 | 16.30 | 867,812 | +0.25(+1.56%) |
Feb 13, 2023 | 15.88 | 16.06 | 15.85 | 16.05 | 456,463 | +0.27(+1.71%) |
Feb 10, 2023 | 15.98 | 16.00 | 15.62 | 15.78 | 435,609 | -0.51(-3.13%) |
Feb 09, 2023 | 16.53 | 16.54 | 16.22 | 16.29 | 1,443,688 | -0.57(-3.38%) |
Feb 08, 2023 | 16.00 | 16.91 | 15.88 | 16.86 | 1,482,280 | +0.94(+5.90%) |
Feb 07, 2023 | 15.66 | 15.94 | 15.63 | 15.92 | 612,717 | +0.26(+1.66%) |
Feb 06, 2023 | 15.77 | 15.84 | 15.54 | 15.66 | 1,908,919 | +0.34(+2.22%) |
Feb 03, 2023 | 15.38 | 15.47 | 15.25 | 15.32 | 2,839,360 | -0.12(-0.78%) |
Feb 02, 2023 | 15.63 | 15.66 | 15.36 | 15.44 | 821,509 | -0.23(-1.47%) |
Feb 01, 2023 | 15.46 | 15.72 | 15.39 | 15.67 | 466,809 | +0.09(+0.58%) |
Jan 31, 2023 | 15.37 | 15.58 | 15.33 | 15.58 | 427,636 | +0.11(+0.72%) |
Jan 30, 2023 | 15.48 | 15.62 | 15.44 | 15.47 | 653,697 | +0.13(+0.83%) |
Jan 27, 2023 | 15.30 | 15.40 | 15.28 | 15.34 | 612,382 | -0.01(-0.07%) |
Jan 26, 2023 | 15.35 | 15.37 | 15.19 | 15.35 | 336,994 | +0.12(+0.79%) |
Jan 25, 2023 | 15.16 | 15.23 | 15.10 | 15.23 | 611,839 | +0.07(+0.46%) |
Jan 24, 2023 | 15.07 | 15.27 | 15.01 | 15.16 | 712,636 | -0.14(-0.92%) |
Jan 23, 2023 | 15.18 | 15.32 | 15.17 | 15.30 | 1,071,436 | -0.11(-0.71%) |
Jan 20, 2023 | 15.20 | 15.41 | 15.17 | 15.41 | 487,230 | +0.22(+1.45%) |
Jan 19, 2023 | 15.06 | 15.21 | 15.00 | 15.19 | 695,748 | +0.05(+0.33%) |
Jan 18, 2023 | 15.39 | 15.41 | 15.12 | 15.14 | 655,438 | -0.25(-1.62%) |
Jan 17, 2023 | 15.56 | 15.60 | 15.36 | 15.39 | 651,859 | -0.22(-1.41%) |
Jan 13, 2023 | 15.43 | 15.62 | 15.43 | 15.61 | 445,132 | +0.31(+2.03%) |
Jan 12, 2023 | 15.15 | 15.35 | 15.06 | 15.30 | 1,209,812 | +0.19(+1.26%) |
Jan 11, 2023 | 15.00 | 15.13 | 14.99 | 15.11 | 874,391 | +0.41(+2.79%) |
Jan 10, 2023 | 14.46 | 15.00 | 14.42 | 14.70 | 1,269,813 | +0.88(+6.37%) |
Jan 09, 2023 | 14.16 | 14.24 | 13.82 | 13.82 | 782,427 | +0.32(+2.37%) |
Jan 06, 2023 | 13.21 | 13.53 | 13.13 | 13.50 | 665,714 | +0.43(+3.29%) |
Jan 05, 2023 | 13.14 | 13.16 | 13.04 | 13.07 | 310,765 | -0.01(-0.08%) |
Jan 04, 2023 | 13.10 | 13.16 | 13.04 | 13.08 | 723,692 | +0.06(+0.46%) |
Jan 03, 2023 | 12.99 | 13.06 | 12.91 | 13.02 | 491,716 | +0.16(+1.24%) |
Dec 30, 2022 | 12.87 | 12.95 | 12.77 | 12.86 | 429,288 | -0.19(-1.46%) |
Dec 29, 2022 | 12.99 | 13.13 | 12.99 | 13.05 | 458,752 | +0.22(+1.71%) |
Dec 28, 2022 | 12.96 | 13.02 | 12.80 | 12.83 | 711,537 | -0.03(-0.23%) |
Dec 27, 2022 | 12.86 | 12.94 | 12.81 | 12.86 | 947,448 | -0.01(-0.08%) |
Dec 23, 2022 | 12.84 | 12.94 | 12.80 | 12.87 | 441,777 | +0.01(+0.08%) |
Dec 22, 2022 | 12.96 | 12.99 | 12.77 | 12.86 | 1,007,700 | -0.12(-0.92%) |
Dec 21, 2022 | 13.00 | 13.05 | 12.94 | 12.98 | 636,422 | -0.15(-1.14%) |
Dec 20, 2022 | 13.03 | 13.18 | 13.02 | 13.13 | 742,164 | +0.21(+1.63%) |
Dec 19, 2022 | 13.02 | 13.05 | 12.90 | 12.92 | 648,354 | -0.01(-0.08%) |
Dec 16, 2022 | 13.00 | 13.09 | 12.90 | 12.93 | 1,888,791 | -0.51(-3.79%) |
Dec 15, 2022 | 13.70 | 13.70 | 13.39 | 13.44 | 455,883 | -0.42(-3.03%) |
Dec 14, 2022 | 13.79 | 13.94 | 13.75 | 13.86 | 471,947 | -0.07(-0.47%) |
Dec 13, 2022 | 14.10 | 14.19 | 13.87 | 13.93 | 495,355 | +0.07(+0.47%) |
Dec 12, 2022 | 13.93 | 13.97 | 13.77 | 13.86 | 519,101 | -0.03(-0.22%) |
Dec 09, 2022 | 13.97 | 14.01 | 13.89 | 13.89 | 338,084 | -0.08(-0.57%) |
Dec 08, 2022 | 13.89 | 14.02 | 13.86 | 13.97 | 670,592 | +0.04(+0.32%) |
Dec 07, 2022 | 13.92 | 13.98 | 13.83 | 13.93 | 234,306 | +0.07(+0.51%) |
Dec 06, 2022 | 13.97 | 14.01 | 13.80 | 13.86 | 288,897 | -0.12(-0.89%) |
Dec 05, 2022 | 14.10 | 14.21 | 13.92 | 13.98 | 432,050 | -0.53(-3.65%) |
Dec 02, 2022 | 14.42 | 14.53 | 14.38 | 14.51 | 282,898 | -0.03(-0.21%) |