Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.66 | 16.74 | 16.38 | 16.39 | 2,483,522 | -0.25(-1.48%) |
Sep 28, 2023 | 16.46 | 16.74 | 16.46 | 16.64 | 1,226,568 | +0.21(+1.26%) |
Sep 27, 2023 | 16.50 | 16.59 | 16.33 | 16.43 | 1,260,943 | -0.04(-0.24%) |
Sep 26, 2023 | 16.56 | 16.68 | 16.45 | 16.47 | 1,142,034 | -0.19(-1.12%) |
Sep 25, 2023 | 16.53 | 16.75 | 16.64 | 16.66 | 1,062,655 | +0.05(+0.30%) |
Sep 22, 2023 | 16.65 | 16.80 | 16.57 | 16.61 | 1,285,240 | -0.04(-0.24%) |
Sep 21, 2023 | 16.84 | 16.87 | 16.65 | 16.65 | 1,822,916 | -0.25(-1.45%) |
Sep 20, 2023 | 17.13 | 17.13 | 16.87 | 16.89 | 1,644,289 | -0.10(-0.58%) |
Sep 19, 2023 | 17.21 | 17.26 | 16.94 | 16.99 | 1,520,781 | -0.18(-1.03%) |
Sep 18, 2023 | 17.05 | 17.24 | 16.97 | 17.17 | 1,227,399 | +0.20(+1.16%) |
Sep 15, 2023 | 16.82 | 16.98 | 16.79 | 16.97 | 6,186,872 | +0.06(+0.35%) |
Sep 14, 2023 | 16.89 | 17.01 | 16.83 | 16.91 | 1,658,993 | +0.10(+0.58%) |
Sep 13, 2023 | 17.19 | 17.24 | 16.71 | 16.81 | 1,462,974 | -0.33(-1.95%) |
Sep 12, 2023 | 16.97 | 17.16 | 16.94 | 17.15 | 1,768,940 | +0.20(+1.16%) |
Sep 11, 2023 | 17.09 | 17.15 | 16.89 | 16.95 | 1,351,894 | -0.12(-0.69%) |
Sep 08, 2023 | 16.93 | 17.16 | 16.87 | 17.07 | 1,024,679 | +0.14(+0.81%) |
Sep 07, 2023 | 16.96 | 17.10 | 16.89 | 16.93 | 1,733,785 | +0.02(+0.12%) |
Sep 06, 2023 | 16.95 | 17.04 | 16.82 | 16.91 | 1,104,834 | -0.03(-0.17%) |
Sep 05, 2023 | 17.33 | 17.35 | 16.81 | 16.94 | 2,535,281 | -0.51(-2.93%) |
Sep 01, 2023 | 17.32 | 17.56 | 17.32 | 17.45 | 1,051,817 | +0.19(+1.08%) |
Aug 31, 2023 | 17.27 | 17.34 | 17.18 | 17.27 | 1,476,629 | +0.08(+0.46%) |
Aug 30, 2023 | 17.15 | 17.29 | 17.14 | 17.19 | 1,532,726 | +0.04(+0.23%) |
Aug 29, 2023 | 16.98 | 17.15 | 16.93 | 17.15 | 863,518 | +0.10(+0.58%) |
Aug 28, 2023 | 17.04 | 17.19 | 17.00 | 17.05 | 1,575,329 | +0.03(+0.17%) |
Aug 25, 2023 | 16.91 | 17.16 | 16.82 | 17.02 | 1,657,613 | +0.16(+0.93%) |
Aug 24, 2023 | 16.67 | 16.94 | 16.64 | 16.86 | 1,599,759 | +0.18(+1.06%) |
Aug 23, 2023 | 16.58 | 16.71 | 16.52 | 16.69 | 2,153,867 | +0.14(+0.83%) |
Aug 22, 2023 | 16.70 | 16.80 | 16.54 | 16.55 | 1,533,225 | -0.15(-0.88%) |
Aug 21, 2023 | 16.92 | 17.01 | 16.68 | 16.70 | 2,869,475 | -0.22(-1.28%) |
Aug 18, 2023 | 16.79 | 16.98 | 16.78 | 16.91 | 3,946,680 | +0.00(+0.00%) |
Aug 17, 2023 | 17.09 | 17.19 | 16.89 | 16.91 | 1,042,295 | -0.17(-0.98%) |
Aug 16, 2023 | 17.32 | 17.47 | 17.07 | 17.08 | 1,335,838 | -0.28(-1.64%) |
Aug 15, 2023 | 17.55 | 17.55 | 17.35 | 17.36 | 1,114,408 | -0.28(-1.61%) |
Aug 14, 2023 | 17.57 | 17.67 | 17.48 | 17.65 | 1,362,832 | +0.08(+0.45%) |
Aug 11, 2023 | 17.45 | 17.63 | 17.42 | 17.57 | 1,231,666 | +0.08(+0.45%) |
Aug 10, 2023 | 17.88 | 17.92 | 17.43 | 17.49 | 1,497,917 | -0.25(-1.38%) |
Aug 09, 2023 | 17.62 | 17.86 | 17.56 | 17.74 | 1,883,701 | +0.12(+0.70%) |
Aug 08, 2023 | 17.47 | 17.71 | 17.41 | 17.61 | 2,205,843 | -0.03(-0.17%) |
Aug 07, 2023 | 17.61 | 17.81 | 17.53 | 17.64 | 2,175,829 | +0.10(+0.56%) |
Aug 04, 2023 | 17.17 | 17.70 | 17.16 | 17.55 | 2,301,119 | +0.32(+1.87%) |
Aug 03, 2023 | 16.85 | 17.45 | 16.80 | 17.22 | 3,760,353 | +0.73(+4.44%) |
Aug 02, 2023 | 16.27 | 16.65 | 16.25 | 16.49 | 2,581,527 | +0.14(+0.84%) |
Aug 01, 2023 | 16.29 | 16.38 | 16.23 | 16.36 | 1,277,225 | +0.02(+0.12%) |
Jul 31, 2023 | 16.54 | 16.56 | 16.25 | 16.34 | 1,635,281 | -0.13(-0.77%) |
Jul 28, 2023 | 16.59 | 16.66 | 16.37 | 16.46 | 1,873,592 | +0.00(+0.00%) |
Jul 27, 2023 | 16.48 | 16.55 | 16.41 | 16.46 | 1,723,211 | +0.04(+0.24%) |
Jul 26, 2023 | 16.27 | 16.49 | 16.27 | 16.42 | 2,853,120 | +0.14(+0.84%) |
Jul 25, 2023 | 16.29 | 16.49 | 16.24 | 16.29 | 1,873,118 | -0.06(-0.36%) |
Jul 24, 2023 | 16.18 | 16.35 | 16.18 | 16.35 | 1,010,321 | +0.18(+1.09%) |
Jul 21, 2023 | 16.27 | 16.30 | 16.13 | 16.17 | 1,479,965 | -0.02(-0.12%) |
Jul 20, 2023 | 16.25 | 16.32 | 16.12 | 16.19 | 1,471,651 | +0.00(+0.00%) |
Jul 19, 2023 | 16.06 | 16.19 | 15.99 | 16.19 | 1,448,734 | +0.20(+1.28%) |
Jul 18, 2023 | 15.99 | 16.10 | 15.91 | 15.98 | 1,632,368 | +0.05(+0.31%) |
Jul 17, 2023 | 15.68 | 15.95 | 15.64 | 15.94 | 2,129,175 | +0.26(+1.68%) |
Jul 14, 2023 | 15.80 | 15.80 | 15.59 | 15.67 | 2,270,087 | -0.07(-0.43%) |
Jul 13, 2023 | 15.69 | 15.83 | 15.68 | 15.74 | 2,363,514 | +0.05(+0.31%) |
Jul 12, 2023 | 15.64 | 15.70 | 15.60 | 15.69 | 1,565,905 | +0.21(+1.39%) |
Jul 11, 2023 | 15.40 | 15.58 | 15.40 | 15.48 | 1,691,013 | +0.13(+0.83%) |
Jul 10, 2023 | 15.18 | 15.40 | 15.16 | 15.35 | 2,255,957 | +0.15(+0.96%) |
Jul 07, 2023 | 15.04 | 15.33 | 15.04 | 15.20 | 2,423,541 | +0.20(+1.30%) |
Jul 06, 2023 | 14.94 | 15.07 | 14.82 | 15.01 | 2,468,317 | -0.31(-2.04%) |
Jul 05, 2023 | 15.47 | 15.48 | 15.32 | 15.32 | 1,267,674 | -0.27(-1.75%) |
Jul 03, 2023 | 15.36 | 15.61 | 15.36 | 15.59 | 846,924 | +0.19(+1.20%) |
Jun 30, 2023 | 15.44 | 15.55 | 15.32 | 15.41 | 2,146,016 | +0.13(+0.83%) |
Jun 29, 2023 | 15.24 | 15.30 | 15.15 | 15.28 | 1,427,372 | +0.13(+0.84%) |
Jun 28, 2023 | 14.94 | 15.17 | 14.86 | 15.16 | 2,844,606 | +0.19(+1.24%) |
Jun 27, 2023 | 14.76 | 15.01 | 14.75 | 14.97 | 1,770,145 | +0.21(+1.46%) |
Jun 26, 2023 | 14.82 | 14.97 | 14.76 | 14.76 | 1,194,546 | -0.10(-0.66%) |
Jun 23, 2023 | 14.69 | 14.90 | 14.66 | 14.85 | 3,028,454 | +0.06(+0.40%) |
Jun 22, 2023 | 14.90 | 14.96 | 14.79 | 14.79 | 1,129,395 | -0.14(-0.91%) |
Jun 21, 2023 | 15.02 | 15.06 | 14.86 | 14.93 | 1,676,588 | -0.15(-0.97%) |
Jun 20, 2023 | 14.90 | 15.12 | 14.78 | 15.08 | 2,551,270 | +0.15(+0.98%) |
Jun 16, 2023 | 15.11 | 15.12 | 14.83 | 14.93 | 7,972,340 | -0.09(-0.59%) |
Jun 15, 2023 | 14.89 | 15.04 | 14.80 | 15.02 | 4,198,142 | +0.05(+0.33%) |
Jun 14, 2023 | 15.16 | 15.19 | 14.92 | 14.97 | 2,261,697 | -0.22(-1.48%) |
Jun 13, 2023 | 15.27 | 15.42 | 15.16 | 15.19 | 3,035,557 | -0.11(-0.70%) |
Jun 12, 2023 | 15.41 | 15.46 | 15.23 | 15.30 | 2,435,094 | -0.17(-1.07%) |
Jun 09, 2023 | 15.50 | 15.53 | 15.43 | 15.47 | 1,190,615 | -0.04(-0.25%) |
Jun 08, 2023 | 15.53 | 15.62 | 15.43 | 15.51 | 1,528,555 | -0.10(-0.63%) |
Jun 07, 2023 | 15.54 | 15.68 | 15.40 | 15.60 | 2,776,723 | +0.12(+0.76%) |
Jun 06, 2023 | 15.02 | 15.50 | 15.00 | 15.49 | 1,957,259 | +0.51(+3.39%) |
Jun 05, 2023 | 15.08 | 15.12 | 14.77 | 14.98 | 2,242,381 | -0.21(-1.35%) |
Jun 02, 2023 | 14.96 | 15.25 | 14.96 | 15.18 | 1,762,164 | +0.35(+2.37%) |
Jun 01, 2023 | 14.76 | 14.92 | 14.64 | 14.83 | 2,498,009 | +0.08(+0.53%) |
May 31, 2023 | 15.01 | 15.10 | 14.69 | 14.76 | 2,613,993 | -0.34(-2.26%) |
May 30, 2023 | 14.89 | 15.15 | 14.86 | 15.10 | 2,154,450 | +0.33(+2.25%) |
May 26, 2023 | 14.55 | 15.04 | 14.50 | 14.77 | 2,939,738 | +0.22(+1.54%) |
May 25, 2023 | 14.47 | 14.64 | 14.37 | 14.54 | 1,788,666 | +0.00(+0.00%) |
May 24, 2023 | 14.65 | 14.69 | 14.47 | 14.54 | 1,849,357 | -0.20(-1.32%) |
May 23, 2023 | 14.71 | 14.93 | 14.67 | 14.74 | 1,614,623 | +0.03(+0.20%) |
May 22, 2023 | 14.85 | 14.89 | 14.71 | 14.71 | 1,804,807 | -0.12(-0.79%) |
May 19, 2023 | 15.09 | 15.10 | 14.77 | 14.82 | 1,727,861 | -0.23(-1.56%) |
May 18, 2023 | 14.73 | 15.10 | 14.71 | 15.06 | 1,883,645 | +0.27(+1.85%) |
May 17, 2023 | 14.53 | 14.82 | 14.49 | 14.78 | 2,573,738 | +0.40(+2.78%) |
May 16, 2023 | 14.49 | 14.53 | 14.37 | 14.38 | 2,951,228 | -0.15(-1.01%) |
May 15, 2023 | 14.46 | 14.60 | 14.42 | 14.53 | 2,004,322 | +0.14(+0.95%) |
May 12, 2023 | 14.52 | 14.57 | 14.35 | 14.39 | 1,296,695 | -0.07(-0.47%) |
May 11, 2023 | 14.23 | 14.47 | 14.16 | 14.46 | 1,475,341 | +0.16(+1.09%) |
May 10, 2023 | 14.50 | 14.54 | 14.26 | 14.31 | 1,764,560 | -0.07(-0.48%) |
May 09, 2023 | 14.21 | 14.42 | 14.20 | 14.37 | 2,009,691 | +0.07(+0.47%) |
May 08, 2023 | 14.39 | 14.43 | 14.21 | 14.31 | 1,279,965 | -0.01(-0.07%) |
May 05, 2023 | 14.23 | 14.41 | 14.16 | 14.32 | 2,115,824 | +0.39(+2.78%) |
May 04, 2023 | 14.07 | 14.29 | 13.54 | 13.93 | 2,531,941 | -0.18(-1.31%) |
May 03, 2023 | 14.22 | 14.53 | 14.07 | 14.11 | 3,522,771 | -0.01(-0.07%) |
May 02, 2023 | 14.37 | 14.39 | 13.77 | 14.12 | 3,751,634 | -0.34(-2.35%) |
May 01, 2023 | 14.35 | 14.53 | 14.31 | 14.46 | 2,492,594 | +0.05(+0.34%) |
Apr 28, 2023 | 14.15 | 14.48 | 14.12 | 14.41 | 2,689,652 | +0.25(+1.78%) |
Apr 27, 2023 | 13.67 | 14.28 | 13.65 | 14.16 | 3,341,999 | +0.52(+3.84%) |
Apr 26, 2023 | 13.67 | 13.84 | 13.60 | 13.64 | 2,645,857 | -0.12(-0.85%) |
Apr 25, 2023 | 13.74 | 13.89 | 13.70 | 13.75 | 1,314,285 | -0.12(-0.84%) |
Apr 24, 2023 | 13.81 | 13.94 | 13.76 | 13.87 | 1,644,439 | +0.01(+0.07%) |
Apr 21, 2023 | 13.86 | 13.90 | 13.74 | 13.86 | 1,189,264 | -0.04(-0.28%) |
Apr 20, 2023 | 13.81 | 13.93 | 13.77 | 13.90 | 1,466,842 | +0.02(+0.14%) |
Apr 19, 2023 | 13.82 | 13.93 | 13.69 | 13.88 | 1,489,790 | +0.04(+0.28%) |
Apr 18, 2023 | 13.79 | 13.88 | 13.71 | 13.84 | 1,733,204 | +0.03(+0.21%) |
Apr 17, 2023 | 13.60 | 13.83 | 13.58 | 13.81 | 1,576,616 | +0.10(+0.71%) |
Apr 14, 2023 | 13.74 | 13.84 | 13.61 | 13.72 | 1,324,379 | +0.04(+0.28%) |
Apr 13, 2023 | 13.62 | 13.72 | 13.48 | 13.68 | 1,517,599 | +0.03(+0.21%) |
Apr 12, 2023 | 13.47 | 13.73 | 13.41 | 13.65 | 2,880,688 | +0.31(+2.33%) |
Apr 11, 2023 | 13.21 | 13.45 | 13.08 | 13.34 | 4,703,932 | +0.48(+3.77%) |
Apr 10, 2023 | 12.82 | 12.89 | 12.71 | 12.85 | 2,534,912 | +0.01(+0.08%) |
Apr 06, 2023 | 12.86 | 13.03 | 12.82 | 12.84 | 1,676,908 | -0.02(-0.15%) |
Apr 05, 2023 | 12.71 | 12.88 | 12.71 | 12.86 | 1,861,741 | +0.08(+0.61%) |
Apr 04, 2023 | 13.07 | 13.11 | 12.75 | 12.79 | 1,592,085 | -0.26(-2.01%) |
Apr 03, 2023 | 12.97 | 13.11 | 12.92 | 13.05 | 1,847,294 | +0.04(+0.30%) |
Mar 31, 2023 | 12.90 | 13.05 | 12.86 | 13.01 | 2,215,398 | +0.14(+1.05%) |
Mar 30, 2023 | 12.90 | 12.94 | 12.76 | 12.87 | 2,023,273 | +0.05(+0.38%) |
Mar 29, 2023 | 12.71 | 12.83 | 12.67 | 12.82 | 2,898,900 | +0.22(+1.77%) |
Mar 28, 2023 | 12.43 | 12.60 | 12.39 | 12.60 | 3,136,932 | +0.15(+1.17%) |
Mar 27, 2023 | 12.54 | 12.61 | 12.36 | 12.46 | 1,803,175 | +0.09(+0.71%) |
Mar 24, 2023 | 11.83 | 12.42 | 11.79 | 12.37 | 4,092,691 | +0.37(+3.07%) |
Mar 23, 2023 | 12.18 | 12.28 | 11.97 | 12.00 | 2,684,430 | -0.13(-1.04%) |
Mar 22, 2023 | 12.39 | 12.46 | 12.13 | 12.13 | 2,914,873 | -0.31(-2.49%) |
Mar 21, 2023 | 12.53 | 12.59 | 12.41 | 12.44 | 3,948,834 | +0.21(+1.75%) |
Mar 20, 2023 | 12.16 | 12.35 | 12.10 | 12.22 | 5,533,654 | +0.21(+1.78%) |
Mar 17, 2023 | 12.25 | 12.25 | 11.78 | 12.01 | 22,915,896 | -0.41(-3.28%) |
Mar 16, 2023 | 12.11 | 12.64 | 11.85 | 12.42 | 4,602,094 | +0.21(+1.75%) |
Mar 15, 2023 | 12.00 | 12.29 | 11.92 | 12.20 | 5,744,296 | -0.13(-1.02%) |
Mar 14, 2023 | 12.56 | 12.77 | 12.22 | 12.33 | 6,575,751 | +0.24(+2.00%) |
Mar 13, 2023 | 12.34 | 12.39 | 11.83 | 12.09 | 6,235,973 | -0.42(-3.33%) |
Mar 10, 2023 | 12.69 | 12.83 | 12.31 | 12.50 | 4,107,442 | -0.42(-3.23%) |
Mar 09, 2023 | 13.40 | 13.44 | 12.86 | 12.92 | 3,672,293 | -0.47(-3.48%) |
Mar 08, 2023 | 13.41 | 13.43 | 13.27 | 13.39 | 2,436,547 | -0.01(-0.07%) |
Mar 07, 2023 | 13.39 | 13.51 | 13.28 | 13.40 | 2,304,478 | -0.02(-0.14%) |
Mar 06, 2023 | 13.54 | 13.81 | 13.38 | 13.42 | 3,159,300 | -0.07(-0.50%) |
Mar 03, 2023 | 13.32 | 13.50 | 13.32 | 13.48 | 1,573,160 | +0.16(+1.16%) |
Mar 02, 2023 | 13.21 | 13.39 | 13.14 | 13.33 | 1,642,717 | +0.03(+0.22%) |
Mar 01, 2023 | 13.28 | 13.44 | 13.14 | 13.30 | 2,917,854 | -0.04(-0.29%) |
Feb 28, 2023 | 13.32 | 13.48 | 13.28 | 13.34 | 3,639,890 | -0.02(-0.15%) |
Feb 27, 2023 | 13.48 | 13.54 | 13.29 | 13.36 | 2,277,544 | -0.01(-0.07%) |
Feb 24, 2023 | 13.23 | 13.38 | 13.11 | 13.37 | 1,807,679 | +0.06(+0.44%) |
Feb 23, 2023 | 13.32 | 13.40 | 13.10 | 13.31 | 1,428,809 | +0.09(+0.66%) |
Feb 22, 2023 | 13.16 | 13.35 | 13.14 | 13.22 | 2,570,820 | +0.04(+0.29%) |
Feb 21, 2023 | 13.47 | 13.52 | 13.10 | 13.18 | 2,903,922 | -0.43(-3.13%) |
Feb 17, 2023 | 13.59 | 13.69 | 13.51 | 13.61 | 3,329,301 | +0.03(+0.21%) |
Feb 16, 2023 | 13.52 | 13.73 | 13.49 | 13.58 | 1,965,562 | -0.07(-0.50%) |
Feb 15, 2023 | 13.46 | 13.67 | 13.46 | 13.65 | 1,833,634 | +0.11(+0.78%) |
Feb 14, 2023 | 13.58 | 13.70 | 13.43 | 13.54 | 1,770,528 | -0.04(-0.28%) |
Feb 13, 2023 | 13.37 | 13.61 | 13.37 | 13.58 | 1,700,778 | +0.18(+1.36%) |
Feb 10, 2023 | 13.30 | 13.51 | 13.29 | 13.40 | 2,618,228 | +0.11(+0.80%) |
Feb 09, 2023 | 13.51 | 13.57 | 13.28 | 13.29 | 2,056,609 | -0.14(-1.07%) |
Feb 08, 2023 | 13.35 | 13.50 | 13.32 | 13.44 | 2,496,755 | -0.04(-0.29%) |
Feb 07, 2023 | 13.19 | 13.51 | 13.12 | 13.47 | 2,804,773 | +0.21(+1.60%) |
Feb 06, 2023 | 13.55 | 13.62 | 13.21 | 13.26 | 2,831,473 | -0.38(-2.75%) |
Feb 03, 2023 | 13.61 | 13.82 | 13.49 | 13.64 | 3,793,565 | -0.12(-0.84%) |
Feb 02, 2023 | 14.14 | 14.14 | 13.57 | 13.75 | 4,752,819 | +0.06(+0.42%) |
Feb 01, 2023 | 13.50 | 13.77 | 13.42 | 13.70 | 2,894,658 | +0.11(+0.78%) |
Jan 31, 2023 | 13.40 | 13.61 | 13.37 | 13.59 | 2,537,893 | +0.21(+1.58%) |
Jan 30, 2023 | 13.55 | 13.64 | 13.34 | 13.38 | 2,089,903 | -0.25(-1.84%) |
Jan 27, 2023 | 13.79 | 13.85 | 13.58 | 13.63 | 2,286,264 | -0.16(-1.19%) |
Jan 26, 2023 | 13.43 | 13.85 | 13.42 | 13.79 | 5,481,138 | +0.46(+3.47%) |
Jan 25, 2023 | 13.16 | 13.37 | 13.09 | 13.33 | 2,386,992 | +0.10(+0.73%) |
Jan 24, 2023 | 13.28 | 13.45 | 13.23 | 13.23 | 2,118,199 | -0.10(-0.72%) |
Jan 23, 2023 | 13.21 | 13.41 | 13.18 | 13.33 | 3,692,537 | +0.13(+0.95%) |
Jan 20, 2023 | 13.22 | 13.31 | 13.06 | 13.21 | 3,156,420 | +0.10(+0.73%) |
Jan 19, 2023 | 12.80 | 13.15 | 12.76 | 13.11 | 4,521,990 | +0.17(+1.34%) |
Jan 18, 2023 | 12.86 | 13.21 | 12.81 | 12.94 | 5,043,968 | +0.10(+0.75%) |
Jan 17, 2023 | 12.80 | 12.89 | 12.70 | 12.84 | 2,518,820 | +0.09(+0.68%) |
Jan 13, 2023 | 12.70 | 12.81 | 12.59 | 12.75 | 1,751,333 | -0.04(-0.30%) |
Jan 12, 2023 | 12.69 | 12.80 | 12.59 | 12.79 | 2,844,216 | +0.21(+1.68%) |
Jan 11, 2023 | 12.49 | 12.70 | 12.49 | 12.58 | 4,786,069 | +0.17(+1.40%) |
Jan 10, 2023 | 12.19 | 12.42 | 12.09 | 12.41 | 3,257,109 | +0.17(+1.42%) |
Jan 09, 2023 | 12.30 | 12.49 | 12.19 | 12.23 | 3,990,745 | -0.02(-0.16%) |
Jan 06, 2023 | 12.17 | 12.30 | 11.86 | 12.25 | 4,001,928 | -0.16(-1.32%) |
Jan 05, 2023 | 12.55 | 12.57 | 12.40 | 12.42 | 2,223,505 | -0.24(-1.90%) |
Jan 04, 2023 | 12.70 | 12.87 | 12.62 | 12.66 | 1,777,566 | +0.04(+0.31%) |
Jan 03, 2023 | 12.61 | 12.74 | 12.50 | 12.62 | 2,560,558 | +0.11(+0.85%) |
Dec 30, 2022 | 12.45 | 12.55 | 12.42 | 12.51 | 1,672,485 | -0.05(-0.38%) |
Dec 29, 2022 | 12.38 | 12.60 | 12.33 | 12.56 | 1,893,209 | +0.25(+2.03%) |
Dec 28, 2022 | 12.47 | 12.49 | 12.30 | 12.31 | 1,551,417 | -0.14(-1.16%) |
Dec 27, 2022 | 12.43 | 12.50 | 12.40 | 12.45 | 2,329,024 | +0.01(+0.08%) |
Dec 23, 2022 | 12.35 | 12.45 | 12.27 | 12.44 | 1,668,782 | +0.08(+0.62%) |
Dec 22, 2022 | 12.51 | 12.56 | 12.18 | 12.37 | 3,879,789 | -0.24(-1.91%) |
Dec 21, 2022 | 12.38 | 12.64 | 12.38 | 12.61 | 4,427,544 | +0.41(+3.39%) |
Dec 20, 2022 | 12.23 | 12.32 | 12.15 | 12.19 | 2,635,786 | +0.01(+0.08%) |
Dec 19, 2022 | 12.22 | 12.33 | 12.10 | 12.18 | 4,018,383 | -0.03(-0.24%) |
Dec 16, 2022 | 12.38 | 12.51 | 12.11 | 12.21 | 7,758,912 | -0.31(-2.46%) |
Dec 15, 2022 | 12.52 | 12.69 | 12.44 | 12.52 | 3,966,144 | -0.12(-0.91%) |
Dec 14, 2022 | 12.68 | 12.85 | 12.60 | 12.64 | 2,795,593 | -0.05(-0.38%) |
Dec 13, 2022 | 12.98 | 13.06 | 12.64 | 12.69 | 3,221,802 | -0.04(-0.30%) |
Dec 12, 2022 | 12.65 | 12.74 | 12.46 | 12.72 | 2,972,925 | +0.14(+1.15%) |
Dec 09, 2022 | 12.57 | 12.70 | 12.55 | 12.58 | 2,685,666 | -0.04(-0.31%) |
Dec 08, 2022 | 12.59 | 12.68 | 12.48 | 12.62 | 1,690,481 | +0.13(+1.00%) |
Dec 07, 2022 | 12.28 | 12.56 | 12.23 | 12.49 | 4,286,616 | +0.16(+1.33%) |
Dec 06, 2022 | 12.44 | 12.52 | 12.19 | 12.33 | 2,551,855 | -0.13(-1.00%) |
Dec 05, 2022 | 12.68 | 12.70 | 12.39 | 12.45 | 2,628,569 | -0.36(-2.78%) |
Dec 02, 2022 | 12.85 | 12.94 | 12.79 | 12.81 | 2,273,855 | -0.17(-1.33%) |
Dec 01, 2022 | 13.31 | 13.42 | 12.94 | 12.98 | 3,038,041 | -0.23(-1.75%) |
Nov 30, 2022 | 12.95 | 13.28 | 12.77 | 13.21 | 3,329,022 | +0.19(+1.48%) |
Nov 29, 2022 | 12.82 | 13.07 | 12.76 | 13.02 | 2,137,786 | +0.13(+0.97%) |
Nov 28, 2022 | 12.95 | 13.14 | 12.85 | 12.90 | 2,005,608 | -0.18(-1.40%) |
Nov 25, 2022 | 13.02 | 13.09 | 12.93 | 13.08 | 528,159 | +0.05(+0.37%) |
Nov 23, 2022 | 12.95 | 13.11 | 12.88 | 13.03 | 1,875,111 | +0.09(+0.67%) |
Nov 22, 2022 | 12.94 | 13.09 | 12.94 | 12.95 | 2,621,103 | +0.04(+0.30%) |
Nov 21, 2022 | 12.78 | 12.92 | 12.78 | 12.91 | 2,032,942 | +0.12(+0.90%) |
Nov 18, 2022 | 12.86 | 12.95 | 12.63 | 12.79 | 2,292,200 | +0.12(+0.91%) |
Nov 17, 2022 | 12.63 | 12.70 | 12.52 | 12.68 | 2,168,081 | -0.07(-0.53%) |
Nov 16, 2022 | 12.73 | 12.80 | 12.56 | 12.74 | 2,893,499 | -0.05(-0.38%) |
Nov 15, 2022 | 13.06 | 13.23 | 12.61 | 12.79 | 3,606,341 | -0.10(-0.75%) |
Nov 14, 2022 | 13.13 | 13.16 | 12.69 | 12.89 | 7,281,357 | -0.34(-2.55%) |
Nov 11, 2022 | 13.61 | 13.65 | 13.16 | 13.22 | 2,190,590 | -0.30(-2.21%) |
Nov 10, 2022 | 13.13 | 13.64 | 13.12 | 13.52 | 7,278,647 | +0.77(+6.04%) |
Nov 09, 2022 | 12.70 | 12.86 | 12.64 | 12.75 | 3,607,784 | -0.22(-1.71%) |
Nov 08, 2022 | 12.96 | 13.06 | 12.79 | 12.97 | 5,217,093 | +0.10(+0.74%) |
Nov 07, 2022 | 12.91 | 13.07 | 12.63 | 12.88 | 4,257,098 | +0.13(+1.05%) |
Nov 04, 2022 | 12.95 | 13.12 | 12.56 | 12.74 | 3,532,215 | -0.07(-0.52%) |
Nov 03, 2022 | 12.82 | 13.11 | 12.67 | 12.81 | 1,891,331 | -0.09(-0.67%) |
Nov 02, 2022 | 12.93 | 13.38 | 12.89 | 12.90 | 3,443,263 | -0.14(-1.10%) |
Nov 01, 2022 | 13.07 | 13.18 | 12.86 | 13.04 | 2,539,379 | +0.00(+0.00%) |
Oct 31, 2022 | 12.78 | 13.11 | 12.72 | 13.04 | 4,779,157 | +0.18(+1.41%) |
Oct 28, 2022 | 12.73 | 12.89 | 12.57 | 12.86 | 3,435,223 | +0.20(+1.58%) |
Oct 27, 2022 | 12.63 | 12.88 | 12.57 | 12.66 | 2,282,821 | +0.15(+1.22%) |
Oct 26, 2022 | 12.54 | 12.67 | 12.45 | 12.51 | 2,155,330 | -0.07(-0.53%) |
Oct 25, 2022 | 12.10 | 12.67 | 12.06 | 12.57 | 5,174,008 | +0.44(+3.62%) |
Oct 24, 2022 | 11.95 | 12.30 | 11.88 | 12.13 | 2,680,374 | +0.29(+2.42%) |
Oct 21, 2022 | 11.88 | 11.96 | 11.68 | 11.85 | 2,771,465 | -0.01(-0.08%) |
Oct 20, 2022 | 11.99 | 12.12 | 11.79 | 11.86 | 3,360,808 | -0.14(-1.19%) |
Oct 19, 2022 | 12.10 | 12.29 | 11.79 | 12.00 | 5,508,713 | -0.25(-2.03%) |
Oct 18, 2022 | 12.47 | 12.55 | 12.06 | 12.25 | 4,415,730 | +0.06(+0.47%) |
Oct 17, 2022 | 12.15 | 12.27 | 12.09 | 12.19 | 4,950,584 | +0.25(+2.08%) |
Oct 14, 2022 | 12.27 | 12.33 | 11.91 | 11.94 | 2,156,905 | -0.24(-1.96%) |
Oct 13, 2022 | 11.86 | 12.38 | 11.59 | 12.18 | 6,466,698 | +0.24(+2.00%) |
Oct 12, 2022 | 12.09 | 12.09 | 11.76 | 11.94 | 3,819,669 | -0.13(-1.11%) |
Oct 11, 2022 | 11.98 | 12.26 | 11.95 | 12.08 | 4,370,722 | +0.06(+0.48%) |
Oct 10, 2022 | 12.45 | 12.48 | 11.98 | 12.02 | 3,660,402 | -0.43(-3.45%) |
Oct 07, 2022 | 12.74 | 12.82 | 12.39 | 12.45 | 3,111,902 | -0.40(-3.12%) |
Oct 06, 2022 | 12.86 | 12.98 | 12.73 | 12.85 | 2,566,875 | -0.11(-0.81%) |
Oct 05, 2022 | 12.98 | 13.00 | 12.72 | 12.96 | 3,129,432 | -0.27(-2.02%) |
Oct 04, 2022 | 12.96 | 13.31 | 12.96 | 13.22 | 5,334,428 | +0.42(+3.28%) |