Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.57 | 17.84 | 17.37 | 17.84 | 499,260 | +0.35(+1.99%) |
Nov 29, 2023 | 17.41 | 17.55 | 17.29 | 17.50 | 750,979 | +0.18(+1.06%) |
Nov 28, 2023 | 17.43 | 17.51 | 17.21 | 17.31 | 686,931 | -0.12(-0.67%) |
Nov 27, 2023 | 17.46 | 17.62 | 17.36 | 17.43 | 505,566 | -0.03(-0.17%) |
Nov 24, 2023 | 17.28 | 17.55 | 17.28 | 17.46 | 300,288 | +0.26(+1.52%) |
Nov 22, 2023 | 17.00 | 17.24 | 16.91 | 17.20 | 353,231 | +0.21(+1.23%) |
Nov 21, 2023 | 17.07 | 17.15 | 16.98 | 16.99 | 392,911 | -0.08(-0.44%) |
Nov 20, 2023 | 17.03 | 17.17 | 16.94 | 17.06 | 492,336 | +0.14(+0.84%) |
Nov 17, 2023 | 16.87 | 17.05 | 16.87 | 16.92 | 541,626 | +0.17(+1.02%) |
Nov 16, 2023 | 17.06 | 17.15 | 16.63 | 16.75 | 723,105 | -0.25(-1.45%) |
Nov 15, 2023 | 16.93 | 17.17 | 16.87 | 17.00 | 721,215 | +0.08(+0.45%) |
Nov 14, 2023 | 16.54 | 16.93 | 16.49 | 16.92 | 904,798 | +0.55(+3.36%) |
Nov 13, 2023 | 16.26 | 16.39 | 16.12 | 16.37 | 551,093 | +0.09(+0.58%) |
Nov 10, 2023 | 16.41 | 16.41 | 16.11 | 16.28 | 806,245 | -0.15(-0.92%) |
Nov 09, 2023 | 16.13 | 16.54 | 16.13 | 16.43 | 942,299 | +0.38(+2.36%) |
Nov 08, 2023 | 16.23 | 16.26 | 15.93 | 16.05 | 1,171,207 | -0.26(-1.57%) |
Nov 07, 2023 | 16.68 | 16.69 | 16.30 | 16.30 | 956,734 | -0.42(-2.49%) |
Nov 06, 2023 | 17.05 | 17.09 | 16.65 | 16.72 | 842,825 | -0.34(-2.00%) |
Nov 03, 2023 | 16.87 | 17.14 | 16.78 | 17.06 | 694,153 | +0.06(+0.33%) |
Nov 02, 2023 | 16.82 | 17.15 | 16.80 | 17.01 | 873,382 | +0.29(+1.76%) |
Nov 01, 2023 | 16.65 | 16.71 | 16.49 | 16.71 | 562,262 | +0.05(+0.28%) |
Oct 31, 2023 | 16.87 | 16.92 | 16.63 | 16.66 | 365,308 | -0.15(-0.90%) |
Oct 30, 2023 | 16.90 | 16.97 | 16.45 | 16.82 | 545,876 | -0.01(-0.06%) |
Oct 27, 2023 | 17.06 | 17.16 | 16.72 | 16.83 | 594,942 | -0.22(-1.28%) |
Oct 26, 2023 | 17.03 | 17.08 | 16.75 | 17.04 | 655,694 | +0.03(+0.17%) |
Oct 25, 2023 | 16.97 | 17.03 | 16.70 | 17.02 | 551,796 | -0.07(-0.39%) |
Oct 24, 2023 | 16.88 | 17.11 | 16.82 | 17.08 | 617,052 | +0.30(+1.81%) |
Oct 23, 2023 | 16.59 | 16.87 | 16.45 | 16.78 | 756,024 | +0.08(+0.45%) |
Oct 20, 2023 | 16.60 | 16.85 | 16.47 | 16.70 | 472,412 | +0.09(+0.57%) |
Oct 19, 2023 | 16.83 | 16.91 | 16.61 | 16.61 | 424,397 | -0.29(-1.74%) |
Oct 18, 2023 | 17.01 | 17.11 | 16.87 | 16.90 | 520,129 | -0.21(-1.22%) |
Oct 17, 2023 | 16.87 | 17.22 | 16.87 | 17.11 | 580,187 | +0.21(+1.23%) |
Oct 16, 2023 | 17.18 | 17.33 | 16.90 | 16.90 | 984,339 | -0.28(-1.65%) |
Oct 13, 2023 | 17.03 | 17.25 | 16.95 | 17.19 | 567,477 | +0.23(+1.34%) |
Oct 12, 2023 | 17.39 | 17.39 | 16.88 | 16.96 | 335,537 | -0.36(-2.08%) |
Oct 11, 2023 | 17.34 | 17.41 | 17.13 | 17.32 | 384,670 | -0.01(-0.05%) |
Oct 10, 2023 | 17.49 | 17.72 | 17.29 | 17.33 | 568,049 | -0.06(-0.33%) |
Oct 09, 2023 | 17.29 | 17.54 | 17.27 | 17.39 | 306,979 | +0.11(+0.66%) |
Oct 06, 2023 | 16.83 | 17.29 | 16.73 | 17.27 | 701,479 | +0.38(+2.24%) |
Oct 05, 2023 | 16.59 | 16.96 | 16.59 | 16.89 | 619,951 | +0.28(+1.71%) |
Oct 04, 2023 | 16.59 | 16.77 | 16.33 | 16.61 | 1,059,358 | -0.09(-0.57%) |
Oct 03, 2023 | 17.02 | 17.09 | 16.59 | 16.70 | 885,610 | -0.41(-2.38%) |
Oct 02, 2023 | 17.39 | 17.44 | 17.00 | 17.11 | 586,278 | -0.27(-1.58%) |
Sep 29, 2023 | 17.43 | 17.47 | 17.27 | 17.39 | 615,736 | +0.03(+0.16%) |
Sep 28, 2023 | 17.26 | 17.52 | 17.13 | 17.36 | 729,679 | +0.08(+0.44%) |
Sep 27, 2023 | 17.34 | 17.40 | 17.15 | 17.28 | 661,390 | +0.01(+0.05%) |
Sep 26, 2023 | 17.17 | 17.53 | 17.11 | 17.27 | 561,649 | +0.04(+0.22%) |
Sep 25, 2023 | 17.14 | 17.30 | 17.19 | 17.23 | 547,525 | +0.05(+0.28%) |
Sep 22, 2023 | 17.09 | 17.28 | 16.96 | 17.19 | 550,811 | +0.13(+0.78%) |
Sep 21, 2023 | 17.22 | 17.30 | 16.92 | 17.05 | 706,549 | -0.22(-1.26%) |
Sep 20, 2023 | 17.26 | 17.48 | 17.25 | 17.27 | 753,861 | +0.06(+0.33%) |
Sep 19, 2023 | 17.12 | 17.32 | 17.12 | 17.21 | 606,899 | +0.20(+1.17%) |
Sep 18, 2023 | 16.87 | 17.19 | 16.81 | 17.02 | 455,360 | +0.14(+0.84%) |
Sep 15, 2023 | 17.14 | 17.16 | 16.83 | 16.87 | 603,383 | -0.24(-1.39%) |
Sep 14, 2023 | 17.23 | 17.39 | 17.03 | 17.11 | 843,052 | +0.06(+0.33%) |
Sep 13, 2023 | 17.18 | 17.21 | 16.98 | 17.05 | 692,304 | -0.11(-0.66%) |
Sep 12, 2023 | 17.25 | 17.45 | 17.02 | 17.17 | 712,388 | -0.17(-0.98%) |
Sep 11, 2023 | 17.35 | 17.55 | 17.31 | 17.34 | 649,494 | +0.09(+0.55%) |
Sep 08, 2023 | 17.15 | 17.40 | 17.15 | 17.24 | 280,429 | +0.04(+0.22%) |
Sep 07, 2023 | 17.37 | 17.57 | 17.15 | 17.21 | 708,015 | -0.27(-1.52%) |
Sep 06, 2023 | 17.67 | 17.99 | 17.46 | 17.47 | 439,842 | -0.21(-1.18%) |
Sep 05, 2023 | 18.22 | 18.27 | 17.46 | 17.68 | 714,997 | -0.61(-3.32%) |
Sep 01, 2023 | 18.36 | 18.53 | 18.27 | 18.29 | 514,968 | -0.01(-0.05%) |
Aug 31, 2023 | 18.38 | 18.47 | 18.24 | 18.30 | 685,464 | -0.09(-0.46%) |
Aug 30, 2023 | 18.03 | 18.49 | 18.03 | 18.38 | 581,662 | +0.27(+1.47%) |
Aug 29, 2023 | 17.78 | 18.20 | 17.70 | 18.12 | 480,007 | +0.39(+2.19%) |
Aug 28, 2023 | 17.74 | 18.05 | 17.65 | 17.73 | 586,114 | +0.05(+0.27%) |
Aug 25, 2023 | 17.92 | 17.96 | 17.45 | 17.68 | 1,149,691 | -0.25(-1.37%) |
Aug 24, 2023 | 18.09 | 18.12 | 17.86 | 17.93 | 632,784 | -0.24(-1.30%) |
Aug 23, 2023 | 18.15 | 18.31 | 17.90 | 18.16 | 297,930 | -0.03(-0.16%) |
Aug 22, 2023 | 18.15 | 18.27 | 18.07 | 18.19 | 536,853 | -0.01(-0.08%) |
Aug 21, 2023 | 18.36 | 18.36 | 18.13 | 18.21 | 439,390 | -0.11(-0.61%) |
Aug 18, 2023 | 18.22 | 18.35 | 17.95 | 18.32 | 605,849 | -0.10(-0.55%) |
Aug 17, 2023 | 18.32 | 18.59 | 18.32 | 18.42 | 530,102 | +0.11(+0.61%) |
Aug 16, 2023 | 18.58 | 18.71 | 18.29 | 18.31 | 467,501 | -0.26(-1.40%) |
Aug 15, 2023 | 18.48 | 18.63 | 18.46 | 18.57 | 293,672 | -0.01(-0.05%) |
Aug 14, 2023 | 18.73 | 18.74 | 18.39 | 18.58 | 788,613 | -0.23(-1.24%) |
Aug 11, 2023 | 18.84 | 19.01 | 18.76 | 18.81 | 461,547 | -0.14(-0.74%) |
Aug 10, 2023 | 19.08 | 19.15 | 18.90 | 18.95 | 394,798 | +0.02(+0.10%) |
Aug 09, 2023 | 19.06 | 19.20 | 18.92 | 18.93 | 554,944 | -0.07(-0.34%) |
Aug 08, 2023 | 18.75 | 19.00 | 18.52 | 19.00 | 342,870 | -0.06(-0.29%) |
Aug 07, 2023 | 19.22 | 19.29 | 18.91 | 19.05 | 814,826 | -0.14(-0.73%) |
Aug 04, 2023 | 20.02 | 20.10 | 19.16 | 19.19 | 977,370 | -0.81(-4.04%) |
Aug 03, 2023 | 19.42 | 20.05 | 19.42 | 20.00 | 949,367 | +0.68(+3.51%) |
Aug 02, 2023 | 19.66 | 19.66 | 19.07 | 19.32 | 712,086 | -0.50(-2.53%) |
Aug 01, 2023 | 19.76 | 19.87 | 19.53 | 19.82 | 300,758 | -0.13(-0.65%) |
Jul 31, 2023 | 20.18 | 20.30 | 19.89 | 19.95 | 459,125 | -0.11(-0.56%) |
Jul 28, 2023 | 19.18 | 20.11 | 19.18 | 20.07 | 962,648 | +0.97(+5.06%) |
Jul 27, 2023 | 19.39 | 19.45 | 19.01 | 19.10 | 376,385 | -0.20(-1.01%) |
Jul 26, 2023 | 19.15 | 19.33 | 19.07 | 19.29 | 264,002 | +0.10(+0.53%) |
Jul 25, 2023 | 19.22 | 19.58 | 19.18 | 19.19 | 348,960 | +0.04(+0.19%) |
Jul 24, 2023 | 18.87 | 19.23 | 18.85 | 19.15 | 592,018 | +0.33(+1.73%) |
Jul 21, 2023 | 18.80 | 18.94 | 18.43 | 18.83 | 835,666 | +0.05(+0.25%) |
Jul 20, 2023 | 19.10 | 19.15 | 18.63 | 18.78 | 473,140 | -0.37(-1.94%) |
Jul 19, 2023 | 19.01 | 19.30 | 18.97 | 19.15 | 577,192 | +0.20(+1.08%) |
Jul 18, 2023 | 18.61 | 19.00 | 18.53 | 18.95 | 443,617 | +0.45(+2.41%) |
Jul 17, 2023 | 18.60 | 18.71 | 18.27 | 18.50 | 617,901 | -0.15(-0.80%) |
Jul 14, 2023 | 19.06 | 19.06 | 18.62 | 18.65 | 317,938 | -0.39(-2.05%) |
Jul 13, 2023 | 19.06 | 19.23 | 18.93 | 19.04 | 392,443 | +0.00(+0.00%) |
Jul 12, 2023 | 19.40 | 19.54 | 18.99 | 19.04 | 519,571 | -0.16(-0.82%) |
Jul 11, 2023 | 18.96 | 19.23 | 18.87 | 19.20 | 1,064,868 | +0.33(+1.72%) |
Jul 10, 2023 | 18.74 | 18.88 | 18.61 | 18.87 | 640,847 | +0.14(+0.74%) |
Jul 07, 2023 | 18.30 | 18.97 | 18.25 | 18.74 | 859,126 | +0.50(+2.75%) |
Jul 06, 2023 | 18.12 | 18.25 | 17.81 | 18.23 | 411,048 | -0.01(-0.05%) |
Jul 05, 2023 | 18.21 | 18.36 | 18.07 | 18.24 | 289,076 | -0.11(-0.61%) |
Jul 03, 2023 | 18.13 | 18.40 | 18.10 | 18.35 | 263,849 | +0.32(+1.75%) |
Jun 30, 2023 | 18.10 | 18.11 | 17.81 | 18.04 | 694,688 | +0.07(+0.41%) |
Jun 29, 2023 | 17.73 | 17.99 | 17.68 | 17.96 | 565,717 | +0.23(+1.31%) |
Jun 28, 2023 | 17.67 | 17.75 | 17.53 | 17.73 | 486,660 | +0.02(+0.11%) |
Jun 27, 2023 | 17.56 | 17.80 | 17.48 | 17.71 | 538,857 | +0.15(+0.85%) |
Jun 26, 2023 | 17.55 | 17.75 | 17.47 | 17.56 | 579,563 | +0.07(+0.43%) |
Jun 23, 2023 | 17.39 | 17.69 | 17.34 | 17.49 | 604,178 | -0.04(-0.21%) |
Jun 22, 2023 | 17.48 | 17.73 | 17.35 | 17.53 | 311,377 | -0.03(-0.16%) |
Jun 21, 2023 | 17.55 | 17.80 | 17.53 | 17.55 | 383,194 | +0.01(+0.05%) |
Jun 20, 2023 | 17.48 | 17.56 | 17.29 | 17.55 | 442,418 | -0.01(-0.05%) |
Jun 16, 2023 | 17.96 | 17.96 | 17.51 | 17.55 | 323,958 | -0.30(-1.67%) |
Jun 15, 2023 | 17.43 | 17.98 | 17.43 | 17.85 | 360,531 | +1.20(+7.23%) |
May 08, 2023 | 16.47 | 16.75 | 16.30 | 16.65 | 735,856 | +0.43(+2.64%) |
May 05, 2023 | 15.96 | 16.39 | 15.96 | 16.22 | 781,520 | +0.44(+2.77%) |
May 04, 2023 | 16.12 | 16.21 | 15.67 | 15.78 | 872,492 | -0.65(-3.94%) |
May 03, 2023 | 16.68 | 16.71 | 16.31 | 16.43 | 709,985 | -0.20(-1.21%) |
May 02, 2023 | 16.80 | 16.86 | 16.12 | 16.63 | 1,172,465 | -0.23(-1.35%) |
May 01, 2023 | 17.41 | 17.41 | 16.58 | 16.86 | 860,078 | -0.57(-3.29%) |
Apr 28, 2023 | 17.03 | 17.60 | 17.01 | 17.43 | 641,841 | +0.38(+2.24%) |
Apr 27, 2023 | 17.07 | 17.30 | 16.96 | 17.05 | 900,761 | +0.04(+0.21%) |
Apr 26, 2023 | 17.30 | 17.47 | 16.92 | 17.01 | 698,217 | -0.35(-1.99%) |
Apr 25, 2023 | 17.76 | 17.86 | 17.30 | 17.36 | 970,918 | -0.53(-2.95%) |
Apr 24, 2023 | 17.77 | 17.99 | 17.41 | 17.89 | 909,110 | -0.03(-0.15%) |
Apr 21, 2023 | 18.45 | 18.56 | 17.80 | 17.91 | 497,516 | -0.54(-2.91%) |
Apr 20, 2023 | 18.67 | 18.91 | 18.37 | 18.45 | 583,359 | -0.35(-1.84%) |
Apr 19, 2023 | 18.72 | 18.87 | 18.58 | 18.80 | 718,974 | -0.06(-0.34%) |
Apr 18, 2023 | 18.86 | 19.00 | 18.66 | 18.86 | 526,370 | +0.03(+0.14%) |
Apr 17, 2023 | 18.66 | 18.98 | 18.64 | 18.83 | 939,649 | +0.23(+1.22%) |
Apr 14, 2023 | 18.42 | 18.65 | 18.30 | 18.61 | 488,045 | +0.30(+1.64%) |
Apr 13, 2023 | 18.03 | 18.48 | 18.03 | 18.31 | 616,742 | +0.47(+2.66%) |
Apr 12, 2023 | 17.85 | 18.06 | 17.75 | 17.83 | 824,185 | +0.12(+0.67%) |
Apr 11, 2023 | 17.29 | 17.84 | 17.26 | 17.71 | 909,850 | +0.57(+3.35%) |
Apr 10, 2023 | 16.85 | 17.20 | 16.80 | 17.14 | 848,859 | +0.37(+2.23%) |
Apr 06, 2023 | 16.94 | 17.06 | 16.69 | 16.77 | 753,591 | -0.09(-0.54%) |
Apr 05, 2023 | 16.49 | 16.90 | 16.26 | 16.86 | 923,377 | +0.25(+1.54%) |
Apr 04, 2023 | 16.79 | 17.08 | 16.54 | 16.60 | 408,377 | -0.19(-1.14%) |
Apr 03, 2023 | 16.98 | 17.16 | 16.62 | 16.79 | 788,016 | -0.27(-1.60%) |
Mar 31, 2023 | 16.95 | 17.10 | 16.78 | 17.07 | 822,225 | +0.20(+1.19%) |
Mar 30, 2023 | 17.14 | 17.29 | 16.75 | 16.87 | 253,551 | -0.13(-0.75%) |
Mar 29, 2023 | 16.95 | 17.11 | 16.85 | 16.99 | 332,102 | +0.19(+1.14%) |
Mar 28, 2023 | 16.67 | 16.97 | 16.67 | 16.80 | 332,034 | +0.15(+0.93%) |
Mar 27, 2023 | 16.54 | 16.77 | 16.28 | 16.65 | 360,173 | +0.18(+1.11%) |
Mar 24, 2023 | 16.50 | 16.51 | 16.19 | 16.47 | 381,828 | -0.21(-1.26%) |
Mar 23, 2023 | 16.67 | 16.84 | 16.50 | 16.68 | 520,779 | +0.22(+1.33%) |
Mar 22, 2023 | 16.80 | 16.97 | 16.46 | 16.46 | 417,951 | -0.41(-2.43%) |
Mar 21, 2023 | 16.73 | 17.25 | 16.69 | 16.87 | 506,370 | +0.45(+2.72%) |
Mar 20, 2023 | 16.83 | 17.02 | 16.37 | 16.42 | 496,301 | -0.28(-1.69%) |
Mar 17, 2023 | 17.24 | 17.41 | 16.47 | 16.70 | 953,519 | -0.64(-3.68%) |
Mar 16, 2023 | 17.21 | 17.39 | 16.72 | 17.34 | 420,100 | -0.02(-0.10%) |
Mar 15, 2023 | 17.30 | 17.46 | 16.95 | 17.36 | 640,163 | -0.41(-2.31%) |
Mar 14, 2023 | 17.71 | 18.10 | 17.53 | 17.77 | 497,709 | +0.49(+2.85%) |
Mar 13, 2023 | 17.13 | 17.81 | 16.93 | 17.28 | 850,082 | -0.26(-1.45%) |
Mar 10, 2023 | 17.78 | 18.03 | 17.31 | 17.53 | 712,791 | -0.19(-1.08%) |
Mar 09, 2023 | 18.71 | 18.82 | 17.71 | 17.72 | 771,844 | -1.03(-5.49%) |
Mar 08, 2023 | 18.76 | 19.05 | 18.54 | 18.75 | 703,395 | +0.09(+0.49%) |
Mar 07, 2023 | 18.74 | 18.98 | 18.56 | 18.66 | 1,103,480 | -0.08(-0.44%) |
Mar 06, 2023 | 19.13 | 19.20 | 18.53 | 18.74 | 876,843 | -0.45(-2.33%) |
Mar 03, 2023 | 18.93 | 19.19 | 18.68 | 19.19 | 1,186,758 | +0.34(+1.79%) |
Mar 02, 2023 | 18.57 | 18.97 | 18.21 | 18.85 | 1,324,469 | +0.15(+0.78%) |
Mar 01, 2023 | 18.49 | 19.26 | 18.04 | 18.71 | 1,856,877 | +1.06(+5.99%) |
Feb 28, 2023 | 18.28 | 18.31 | 17.54 | 17.65 | 757,645 | -0.64(-3.49%) |
Feb 27, 2023 | 17.77 | 18.46 | 17.77 | 18.29 | 877,547 | +0.55(+3.08%) |
Feb 24, 2023 | 17.50 | 17.81 | 17.35 | 17.74 | 461,728 | +0.07(+0.41%) |
Feb 23, 2023 | 17.05 | 17.68 | 17.05 | 17.67 | 533,313 | +0.77(+4.58%) |
Feb 22, 2023 | 16.96 | 17.09 | 16.64 | 16.89 | 366,341 | -0.07(-0.43%) |
Feb 21, 2023 | 17.39 | 17.46 | 16.87 | 16.97 | 581,913 | -0.56(-3.20%) |
Feb 17, 2023 | 17.33 | 17.59 | 17.21 | 17.53 | 617,314 | +0.30(+1.76%) |
Feb 16, 2023 | 16.61 | 17.29 | 16.49 | 17.22 | 478,820 | +0.57(+3.43%) |
Feb 15, 2023 | 16.54 | 16.79 | 16.20 | 16.65 | 383,365 | +0.03(+0.16%) |
Feb 14, 2023 | 16.70 | 16.87 | 16.37 | 16.62 | 687,157 | -0.13(-0.80%) |
Feb 13, 2023 | 17.13 | 17.24 | 16.75 | 16.76 | 516,319 | -0.38(-2.19%) |
Feb 10, 2023 | 17.42 | 17.51 | 16.94 | 17.13 | 456,817 | -0.38(-2.14%) |
Feb 09, 2023 | 17.69 | 17.80 | 17.31 | 17.51 | 582,957 | -0.03(-0.15%) |
Feb 08, 2023 | 17.35 | 17.70 | 17.31 | 17.54 | 418,509 | +0.19(+1.08%) |
Feb 07, 2023 | 17.43 | 17.68 | 17.06 | 17.35 | 1,111,838 | +0.00(+0.00%) |
Feb 06, 2023 | 17.31 | 17.46 | 17.06 | 17.35 | 456,045 | +0.04(+0.26%) |
Feb 03, 2023 | 16.67 | 17.61 | 16.58 | 17.30 | 901,137 | +0.49(+2.92%) |
Feb 02, 2023 | 17.31 | 17.46 | 16.68 | 16.81 | 495,993 | -0.28(-1.62%) |
Feb 01, 2023 | 16.57 | 17.22 | 16.57 | 17.09 | 498,669 | +0.54(+3.24%) |
Jan 31, 2023 | 16.07 | 16.58 | 15.96 | 16.55 | 340,615 | +0.48(+3.00%) |
Jan 30, 2023 | 16.31 | 16.54 | 16.07 | 16.07 | 422,202 | -0.37(-2.23%) |
Jan 27, 2023 | 16.08 | 16.53 | 16.05 | 16.44 | 393,178 | +0.43(+2.68%) |
Jan 26, 2023 | 16.37 | 16.42 | 15.70 | 16.01 | 488,519 | -0.23(-1.43%) |
Jan 25, 2023 | 16.33 | 16.41 | 15.86 | 16.24 | 462,620 | -0.19(-1.14%) |
Jan 24, 2023 | 16.20 | 16.55 | 16.12 | 16.43 | 527,908 | +0.21(+1.32%) |
Jan 23, 2023 | 16.08 | 16.35 | 15.98 | 16.21 | 755,670 | +0.13(+0.83%) |
Jan 20, 2023 | 16.03 | 16.12 | 15.89 | 16.08 | 423,064 | +0.13(+0.78%) |
Jan 19, 2023 | 15.76 | 16.04 | 15.49 | 15.95 | 507,953 | +0.05(+0.34%) |
Jan 18, 2023 | 15.93 | 16.19 | 15.86 | 15.90 | 491,559 | +0.05(+0.34%) |
Jan 17, 2023 | 15.84 | 15.96 | 15.59 | 15.85 | 414,068 | +0.04(+0.23%) |
Jan 13, 2023 | 15.52 | 15.83 | 15.50 | 15.81 | 316,044 | +0.21(+1.37%) |
Jan 12, 2023 | 15.71 | 15.75 | 15.43 | 15.60 | 395,269 | -0.01(-0.06%) |
Jan 11, 2023 | 15.62 | 15.71 | 15.54 | 15.61 | 368,965 | +0.11(+0.69%) |
Jan 10, 2023 | 15.28 | 15.52 | 15.28 | 15.50 | 271,337 | +0.21(+1.40%) |
Jan 09, 2023 | 14.90 | 15.54 | 14.90 | 15.28 | 1,295,234 | +0.53(+3.57%) |
Jan 06, 2023 | 14.52 | 14.87 | 14.36 | 14.76 | 674,410 | +0.38(+2.61%) |
Jan 05, 2023 | 14.61 | 14.61 | 14.13 | 14.38 | 823,656 | -0.32(-2.19%) |
Jan 04, 2023 | 14.86 | 14.91 | 14.56 | 14.70 | 481,344 | -0.13(-0.90%) |
Jan 03, 2023 | 14.95 | 15.19 | 14.69 | 14.84 | 457,355 | -0.04(-0.24%) |
Dec 30, 2022 | 15.05 | 15.12 | 14.73 | 14.87 | 462,361 | -0.29(-1.94%) |
Dec 29, 2022 | 15.10 | 15.39 | 15.05 | 15.17 | 654,525 | +0.08(+0.53%) |
Dec 28, 2022 | 15.05 | 15.20 | 14.96 | 15.09 | 609,487 | +0.07(+0.48%) |
Dec 27, 2022 | 15.28 | 15.28 | 14.88 | 15.02 | 444,225 | -0.27(-1.75%) |
Dec 23, 2022 | 14.98 | 15.30 | 14.84 | 15.28 | 331,861 | +0.34(+2.27%) |
Dec 22, 2022 | 15.15 | 15.15 | 14.57 | 14.95 | 431,641 | -0.30(-1.99%) |
Dec 21, 2022 | 14.85 | 15.37 | 14.84 | 15.25 | 635,422 | +0.59(+4.02%) |
Dec 20, 2022 | 14.47 | 14.75 | 14.39 | 14.66 | 854,809 | +0.19(+1.30%) |
Dec 19, 2022 | 15.13 | 15.14 | 14.35 | 14.47 | 726,051 | -0.65(-4.31%) |
Dec 16, 2022 | 15.33 | 15.41 | 15.08 | 15.12 | 493,327 | -0.32(-2.08%) |
Dec 15, 2022 | 15.28 | 15.67 | 15.28 | 15.45 | 386,560 | +0.09(+0.58%) |
Dec 14, 2022 | 15.59 | 15.63 | 15.20 | 15.36 | 336,416 | -0.18(-1.15%) |
Dec 13, 2022 | 15.65 | 15.75 | 15.46 | 15.53 | 449,354 | +0.25(+1.64%) |
Dec 12, 2022 | 15.54 | 15.74 | 15.23 | 15.28 | 501,149 | -0.20(-1.27%) |
Dec 09, 2022 | 15.24 | 15.58 | 15.11 | 15.48 | 758,190 | +0.23(+1.52%) |
Dec 08, 2022 | 14.62 | 15.31 | 14.62 | 15.25 | 902,573 | +0.82(+5.70%) |
Dec 07, 2022 | 14.45 | 14.58 | 14.31 | 14.43 | 1,295,538 | -0.08(-0.55%) |
Dec 06, 2022 | 14.69 | 14.77 | 14.16 | 14.51 | 636,572 | -0.20(-1.34%) |
Dec 05, 2022 | 15.13 | 15.32 | 14.62 | 14.70 | 488,141 | -0.36(-2.37%) |
Dec 02, 2022 | 15.10 | 15.21 | 14.80 | 15.06 | 497,187 | -0.12(-0.76%) |