Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.90 | 15.39 | 14.58 | 14.85 | 130,654 | -0.05(-0.34%) |
Nov 29, 2023 | 15.26 | 15.48 | 14.78 | 14.90 | 94,092 | -0.36(-2.36%) |
Nov 28, 2023 | 15.65 | 15.81 | 15.26 | 15.26 | 100,903 | -0.51(-3.23%) |
Nov 27, 2023 | 15.31 | 15.79 | 15.19 | 15.77 | 108,919 | +0.30(+1.94%) |
Nov 24, 2023 | 15.28 | 15.61 | 15.28 | 15.47 | 61,102 | +0.08(+0.52%) |
Nov 22, 2023 | 15.56 | 15.64 | 15.28 | 15.39 | 78,499 | -0.11(-0.71%) |
Nov 21, 2023 | 15.37 | 15.66 | 15.37 | 15.50 | 107,975 | +0.00(+0.00%) |
Nov 20, 2023 | 15.50 | 15.65 | 15.47 | 15.50 | 96,105 | -0.05(-0.32%) |
Nov 17, 2023 | 15.67 | 15.81 | 15.46 | 15.55 | 107,203 | +0.03(+0.19%) |
Nov 16, 2023 | 15.42 | 15.62 | 15.06 | 15.52 | 104,196 | -0.05(-0.32%) |
Nov 15, 2023 | 15.45 | 15.99 | 15.45 | 15.57 | 124,909 | +0.11(+0.71%) |
Nov 14, 2023 | 15.23 | 15.50 | 15.11 | 15.46 | 124,671 | +0.67(+4.53%) |
Nov 13, 2023 | 14.54 | 14.89 | 14.54 | 14.79 | 119,884 | +0.07(+0.48%) |
Nov 10, 2023 | 14.32 | 14.93 | 14.11 | 14.72 | 160,858 | +0.39(+2.72%) |
Nov 09, 2023 | 16.15 | 16.55 | 14.30 | 14.33 | 232,949 | -2.22(-13.41%) |
Nov 08, 2023 | 16.24 | 16.55 | 16.11 | 16.55 | 81,285 | +0.38(+2.35%) |
Nov 07, 2023 | 15.96 | 16.22 | 15.87 | 16.17 | 60,546 | +0.20(+1.25%) |
Nov 06, 2023 | 16.00 | 16.00 | 15.81 | 15.97 | 56,634 | -0.08(-0.50%) |
Nov 03, 2023 | 16.10 | 16.30 | 15.95 | 16.05 | 84,589 | +0.21(+1.33%) |
Nov 02, 2023 | 15.53 | 15.93 | 15.50 | 15.84 | 91,684 | +0.57(+3.73%) |
Nov 01, 2023 | 15.31 | 15.31 | 14.98 | 15.27 | 78,116 | -0.06(-0.39%) |
Oct 31, 2023 | 15.07 | 15.38 | 15.06 | 15.33 | 79,766 | +0.26(+1.73%) |
Oct 30, 2023 | 14.92 | 15.09 | 14.80 | 15.07 | 104,190 | +0.27(+1.82%) |
Oct 27, 2023 | 14.92 | 14.99 | 14.66 | 14.80 | 73,682 | -0.16(-1.07%) |
Oct 26, 2023 | 15.01 | 15.28 | 14.84 | 14.96 | 69,452 | -0.02(-0.13%) |
Oct 25, 2023 | 15.01 | 15.60 | 14.82 | 14.98 | 64,162 | -0.09(-0.60%) |
Oct 24, 2023 | 15.58 | 15.59 | 15.03 | 15.07 | 71,305 | -0.38(-2.46%) |
Oct 23, 2023 | 15.07 | 15.50 | 15.01 | 15.45 | 109,399 | +0.33(+2.18%) |
Oct 20, 2023 | 15.44 | 15.47 | 15.07 | 15.12 | 84,091 | -0.25(-1.63%) |
Oct 19, 2023 | 15.53 | 15.59 | 15.30 | 15.37 | 63,453 | -0.14(-0.90%) |
Oct 18, 2023 | 15.46 | 15.65 | 15.16 | 15.51 | 83,886 | -0.06(-0.39%) |
Oct 17, 2023 | 15.35 | 15.78 | 15.31 | 15.57 | 100,596 | +0.19(+1.24%) |
Oct 16, 2023 | 15.49 | 15.59 | 15.32 | 15.38 | 73,836 | +0.11(+0.72%) |
Oct 13, 2023 | 15.81 | 15.81 | 15.12 | 15.27 | 116,323 | -0.56(-3.54%) |
Oct 12, 2023 | 16.32 | 16.32 | 15.78 | 15.83 | 77,371 | -0.48(-2.94%) |
Oct 11, 2023 | 16.43 | 16.70 | 16.20 | 16.31 | 53,123 | -0.08(-0.49%) |
Oct 10, 2023 | 16.32 | 16.46 | 16.24 | 16.39 | 112,170 | +0.16(+0.99%) |
Oct 09, 2023 | 16.06 | 16.38 | 15.35 | 16.23 | 49,331 | +0.13(+0.81%) |
Oct 06, 2023 | 15.76 | 16.22 | 15.56 | 16.10 | 67,746 | +0.18(+1.13%) |
Oct 05, 2023 | 15.93 | 16.09 | 15.84 | 15.92 | 77,312 | +0.03(+0.19%) |
Oct 04, 2023 | 15.69 | 15.93 | 15.53 | 15.89 | 73,781 | +0.19(+1.21%) |
Oct 03, 2023 | 15.67 | 15.95 | 15.66 | 15.70 | 70,591 | -0.22(-1.38%) |
Oct 02, 2023 | 15.76 | 15.99 | 15.64 | 15.92 | 95,932 | +0.06(+0.38%) |
Sep 29, 2023 | 16.19 | 16.34 | 15.77 | 15.86 | 300,281 | -0.20(-1.25%) |
Sep 28, 2023 | 15.90 | 16.28 | 15.87 | 16.06 | 101,876 | +0.20(+1.26%) |
Sep 27, 2023 | 15.58 | 15.92 | 15.50 | 15.86 | 124,317 | +0.38(+2.45%) |
Sep 26, 2023 | 15.56 | 15.69 | 15.38 | 15.48 | 84,393 | -0.21(-1.34%) |
Sep 25, 2023 | 15.50 | 15.83 | 15.61 | 15.69 | 116,786 | +0.09(+0.58%) |
Sep 22, 2023 | 16.18 | 16.41 | 15.58 | 15.60 | 103,220 | -0.58(-3.58%) |
Sep 21, 2023 | 16.26 | 16.39 | 16.13 | 16.18 | 117,522 | -0.26(-1.58%) |
Sep 20, 2023 | 16.80 | 17.07 | 16.41 | 16.44 | 59,127 | -0.29(-1.73%) |
Sep 19, 2023 | 16.65 | 16.80 | 16.59 | 16.73 | 74,742 | +0.07(+0.42%) |
Sep 18, 2023 | 16.61 | 16.70 | 16.35 | 16.66 | 68,192 | +0.09(+0.54%) |
Sep 15, 2023 | 16.58 | 16.68 | 16.41 | 16.57 | 169,329 | -0.02(-0.12%) |
Sep 14, 2023 | 16.63 | 16.76 | 16.47 | 16.59 | 82,147 | +0.09(+0.55%) |
Sep 13, 2023 | 16.45 | 16.55 | 16.27 | 16.50 | 125,981 | -0.03(-0.18%) |
Sep 12, 2023 | 16.77 | 16.91 | 16.53 | 16.53 | 104,922 | -0.29(-1.72%) |
Sep 11, 2023 | 16.73 | 16.86 | 16.60 | 16.82 | 119,131 | +0.12(+0.72%) |
Sep 08, 2023 | 17.01 | 17.05 | 16.62 | 16.70 | 79,534 | -0.25(-1.47%) |
Sep 07, 2023 | 17.05 | 17.15 | 16.81 | 16.95 | 98,392 | -0.23(-1.34%) |
Sep 06, 2023 | 16.75 | 17.26 | 16.75 | 17.18 | 114,445 | +0.40(+2.38%) |
Sep 05, 2023 | 17.41 | 17.50 | 16.77 | 16.78 | 65,464 | -0.82(-4.66%) |
Sep 01, 2023 | 17.68 | 17.88 | 17.54 | 17.60 | 63,964 | +0.07(+0.40%) |
Aug 31, 2023 | 17.82 | 17.89 | 17.39 | 17.53 | 96,588 | -0.27(-1.52%) |
Aug 30, 2023 | 17.51 | 17.83 | 17.38 | 17.80 | 73,497 | +0.17(+0.96%) |
Aug 29, 2023 | 17.21 | 17.73 | 17.01 | 17.63 | 80,303 | +0.42(+2.44%) |
Aug 28, 2023 | 17.03 | 17.46 | 17.03 | 17.21 | 66,134 | +0.26(+1.53%) |
Aug 25, 2023 | 16.81 | 16.95 | 16.45 | 16.95 | 139,088 | +0.28(+1.68%) |
Aug 24, 2023 | 16.86 | 16.99 | 16.64 | 16.67 | 138,223 | -0.35(-2.06%) |
Aug 23, 2023 | 17.17 | 17.50 | 16.98 | 17.02 | 105,874 | -0.15(-0.87%) |
Aug 22, 2023 | 17.09 | 17.50 | 16.93 | 17.17 | 96,500 | +0.18(+1.06%) |
Aug 21, 2023 | 16.87 | 17.99 | 16.86 | 16.99 | 78,856 | +0.15(+0.89%) |
Aug 18, 2023 | 16.72 | 17.01 | 16.57 | 16.84 | 77,602 | +0.03(+0.18%) |
Aug 17, 2023 | 16.87 | 17.16 | 16.79 | 16.81 | 88,692 | -0.02(-0.12%) |
Aug 16, 2023 | 16.73 | 17.11 | 16.72 | 16.83 | 111,877 | +0.19(+1.14%) |
Aug 15, 2023 | 16.97 | 17.13 | 16.58 | 16.64 | 196,191 | -0.46(-2.69%) |
Aug 14, 2023 | 16.86 | 17.26 | 16.80 | 17.10 | 110,881 | +0.14(+0.83%) |
Aug 11, 2023 | 17.03 | 17.36 | 16.86 | 16.96 | 110,399 | -0.13(-0.76%) |
Aug 10, 2023 | 17.37 | 17.70 | 16.98 | 17.09 | 134,344 | -0.13(-0.75%) |
Aug 09, 2023 | 17.01 | 17.63 | 16.85 | 17.22 | 239,042 | -0.89(-4.91%) |
Aug 08, 2023 | 17.40 | 18.43 | 17.39 | 18.11 | 147,640 | +0.69(+3.96%) |
Aug 07, 2023 | 17.36 | 18.64 | 17.34 | 17.42 | 239,571 | +0.40(+2.35%) |
Aug 04, 2023 | 19.02 | 19.54 | 16.50 | 17.02 | 517,406 | -4.11(-19.45%) |
Aug 03, 2023 | 20.81 | 21.60 | 20.59 | 21.13 | 123,018 | +0.07(+0.33%) |
Aug 02, 2023 | 21.12 | 21.66 | 20.93 | 21.06 | 184,622 | -0.47(-2.18%) |
Aug 01, 2023 | 20.87 | 21.78 | 20.87 | 21.53 | 97,779 | +0.55(+2.62%) |
Jul 31, 2023 | 20.25 | 21.16 | 20.24 | 20.98 | 102,563 | +0.74(+3.66%) |
Jul 28, 2023 | 20.47 | 21.08 | 20.16 | 20.24 | 80,679 | -0.10(-0.49%) |
Jul 27, 2023 | 20.91 | 21.05 | 20.20 | 20.34 | 115,541 | -0.52(-2.49%) |
Jul 26, 2023 | 20.60 | 21.43 | 20.60 | 20.86 | 92,325 | +0.31(+1.51%) |
Jul 25, 2023 | 20.76 | 20.99 | 20.50 | 20.55 | 99,408 | -0.44(-2.10%) |
Jul 24, 2023 | 21.42 | 21.73 | 20.94 | 20.99 | 111,858 | -0.53(-2.46%) |
Jul 21, 2023 | 21.77 | 21.94 | 21.05 | 21.52 | 177,576 | -0.18(-0.83%) |
Jul 20, 2023 | 21.79 | 21.93 | 21.36 | 21.70 | 103,213 | -0.11(-0.50%) |
Jul 19, 2023 | 22.02 | 22.44 | 21.57 | 21.81 | 167,856 | -0.20(-0.91%) |
Jul 18, 2023 | 19.74 | 22.05 | 19.56 | 22.01 | 375,887 | +3.46(+18.65%) |
Jul 17, 2023 | 18.24 | 18.65 | 18.16 | 18.55 | 71,219 | +0.26(+1.42%) |
Jul 14, 2023 | 18.65 | 18.65 | 18.06 | 18.29 | 66,577 | -0.40(-2.14%) |
Jul 13, 2023 | 18.63 | 18.98 | 18.30 | 18.69 | 81,478 | +0.03(+0.16%) |
Jul 12, 2023 | 19.39 | 19.39 | 18.61 | 18.66 | 118,737 | -0.39(-2.05%) |
Jul 11, 2023 | 18.93 | 19.08 | 18.75 | 19.05 | 82,870 | +0.16(+0.85%) |
Jul 10, 2023 | 18.59 | 19.00 | 18.59 | 18.89 | 76,835 | +0.10(+0.53%) |
Jul 07, 2023 | 18.80 | 19.29 | 18.77 | 18.79 | 99,097 | +0.00(+0.00%) |
Jul 06, 2023 | 19.21 | 19.47 | 18.64 | 18.79 | 189,752 | -0.71(-3.64%) |
Jul 05, 2023 | 19.73 | 19.82 | 19.16 | 19.50 | 144,453 | -0.46(-2.30%) |
Jul 03, 2023 | 19.90 | 20.08 | 19.75 | 19.96 | 73,075 | +0.10(+0.50%) |
Jun 30, 2023 | 20.25 | 20.36 | 19.78 | 19.86 | 365,726 | -0.30(-1.49%) |
Jun 29, 2023 | 20.08 | 20.54 | 19.80 | 20.16 | 187,412 | +0.09(+0.45%) |
Jun 28, 2023 | 19.44 | 20.67 | 19.34 | 20.07 | 427,599 | +0.64(+3.29%) |
Jun 27, 2023 | 19.25 | 19.62 | 19.09 | 19.43 | 189,645 | +0.26(+1.36%) |
Jun 26, 2023 | 18.38 | 19.24 | 18.24 | 19.17 | 208,975 | +0.73(+3.96%) |
Jun 23, 2023 | 18.83 | 18.91 | 18.06 | 18.44 | 355,088 | -0.65(-3.40%) |
Jun 22, 2023 | 19.40 | 19.45 | 18.93 | 19.09 | 153,126 | -0.52(-2.65%) |
Jun 21, 2023 | 18.17 | 20.19 | 18.02 | 19.61 | 613,813 | +1.33(+7.28%) |
Jun 20, 2023 | 17.87 | 18.50 | 17.61 | 18.28 | 91,212 | +0.40(+2.24%) |
Jun 16, 2023 | 18.14 | 18.18 | 17.76 | 17.88 | 242,004 | -0.02(-0.11%) |
Jun 15, 2023 | 17.67 | 18.00 | 17.66 | 17.90 | 78,321 | +0.09(+0.51%) |
Jun 14, 2023 | 18.19 | 18.32 | 17.73 | 17.81 | 83,745 | -0.35(-1.93%) |
Jun 13, 2023 | 18.05 | 18.61 | 18.05 | 18.16 | 132,009 | +0.12(+0.67%) |
Jun 12, 2023 | 17.76 | 18.19 | 17.57 | 18.04 | 142,403 | +0.60(+3.44%) |
Jun 09, 2023 | 17.42 | 17.63 | 17.14 | 17.44 | 126,189 | -0.09(-0.51%) |
Jun 08, 2023 | 17.81 | 17.86 | 17.44 | 17.53 | 75,712 | -0.34(-1.90%) |
Jun 07, 2023 | 17.46 | 18.12 | 17.34 | 17.87 | 171,594 | +0.53(+3.06%) |
Jun 06, 2023 | 16.58 | 17.40 | 16.58 | 17.34 | 183,531 | +0.61(+3.65%) |
Jun 05, 2023 | 16.82 | 16.84 | 16.51 | 16.73 | 107,145 | -0.21(-1.24%) |
Jun 02, 2023 | 16.30 | 16.95 | 16.26 | 16.94 | 96,955 | +0.97(+6.07%) |
Jun 01, 2023 | 15.88 | 16.16 | 15.61 | 15.97 | 77,143 | +0.07(+0.44%) |
May 31, 2023 | 16.06 | 16.24 | 15.79 | 15.90 | 523,362 | -0.20(-1.24%) |
May 30, 2023 | 16.34 | 16.43 | 16.05 | 16.10 | 77,140 | -0.26(-1.59%) |
May 26, 2023 | 16.45 | 16.71 | 16.30 | 16.36 | 98,654 | -0.16(-0.97%) |
May 25, 2023 | 16.49 | 16.71 | 16.27 | 16.52 | 104,027 | -0.09(-0.54%) |
May 24, 2023 | 16.97 | 16.97 | 16.46 | 16.61 | 101,932 | -0.41(-2.41%) |
May 23, 2023 | 17.28 | 17.52 | 17.01 | 17.02 | 121,248 | -0.29(-1.68%) |
May 22, 2023 | 17.11 | 17.57 | 17.11 | 17.31 | 138,421 | +0.22(+1.29%) |
May 19, 2023 | 17.47 | 17.47 | 16.98 | 17.09 | 104,320 | -0.13(-0.75%) |
May 18, 2023 | 16.79 | 17.26 | 16.79 | 17.22 | 120,709 | +0.37(+2.20%) |
May 17, 2023 | 16.26 | 16.92 | 16.01 | 16.85 | 184,333 | +0.75(+4.66%) |
May 16, 2023 | 16.05 | 16.31 | 16.00 | 16.10 | 117,758 | -0.16(-0.98%) |
May 15, 2023 | 15.59 | 16.44 | 15.56 | 16.26 | 161,816 | +0.68(+4.36%) |
May 12, 2023 | 15.64 | 16.31 | 15.38 | 15.58 | 229,648 | -0.02(-0.13%) |
May 11, 2023 | 15.64 | 15.73 | 15.46 | 15.60 | 135,383 | -0.26(-1.64%) |
May 10, 2023 | 16.81 | 17.08 | 15.45 | 15.86 | 209,381 | +0.76(+5.03%) |
May 09, 2023 | 14.79 | 15.31 | 14.49 | 15.10 | 161,646 | +0.30(+2.03%) |
May 08, 2023 | 15.31 | 15.40 | 14.70 | 14.80 | 71,344 | -0.37(-2.44%) |
May 05, 2023 | 14.69 | 15.27 | 14.66 | 15.17 | 108,525 | +0.66(+4.55%) |
May 04, 2023 | 14.88 | 14.90 | 14.06 | 14.51 | 119,552 | -0.51(-3.40%) |
May 03, 2023 | 14.92 | 15.46 | 14.85 | 15.02 | 194,565 | +0.22(+1.49%) |
May 02, 2023 | 14.88 | 14.88 | 14.63 | 14.80 | 94,400 | -0.16(-1.07%) |
May 01, 2023 | 14.67 | 15.27 | 14.67 | 14.96 | 125,072 | +0.22(+1.49%) |
Apr 28, 2023 | 14.64 | 14.94 | 14.61 | 14.74 | 102,850 | +0.02(+0.14%) |
Apr 27, 2023 | 14.58 | 14.84 | 14.35 | 14.72 | 101,070 | +0.14(+0.96%) |
Apr 26, 2023 | 14.95 | 15.09 | 14.50 | 14.58 | 124,981 | -0.46(-3.06%) |
Apr 25, 2023 | 15.50 | 15.68 | 14.99 | 15.04 | 151,419 | -0.65(-4.14%) |
Apr 24, 2023 | 15.82 | 16.16 | 15.66 | 15.69 | 107,261 | -0.27(-1.69%) |
Apr 21, 2023 | 16.19 | 16.27 | 15.43 | 15.96 | 169,416 | -0.16(-0.99%) |
Apr 20, 2023 | 15.80 | 16.33 | 15.71 | 16.12 | 134,124 | +0.22(+1.38%) |
Apr 19, 2023 | 15.75 | 16.05 | 15.65 | 15.90 | 151,987 | -0.10(-0.62%) |
Apr 18, 2023 | 15.86 | 16.16 | 15.76 | 16.00 | 162,651 | +0.24(+1.52%) |
Apr 17, 2023 | 15.24 | 15.83 | 15.11 | 15.76 | 117,282 | +0.54(+3.55%) |
Apr 14, 2023 | 15.58 | 15.58 | 14.97 | 15.22 | 199,327 | -0.37(-2.37%) |
Apr 13, 2023 | 15.53 | 15.73 | 15.24 | 15.59 | 132,569 | +0.12(+0.78%) |
Apr 12, 2023 | 15.02 | 15.57 | 14.96 | 15.47 | 218,490 | +0.55(+3.69%) |
Apr 11, 2023 | 14.77 | 15.20 | 14.67 | 14.92 | 250,126 | +0.23(+1.57%) |
Apr 10, 2023 | 13.80 | 14.73 | 13.80 | 14.69 | 218,384 | +0.92(+6.68%) |
Apr 06, 2023 | 13.47 | 13.82 | 13.26 | 13.77 | 196,120 | +0.64(+4.87%) |
Apr 05, 2023 | 13.42 | 13.81 | 12.91 | 13.13 | 486,752 | -0.32(-2.38%) |
Apr 04, 2023 | 13.70 | 13.70 | 13.03 | 13.45 | 184,286 | -0.17(-1.25%) |
Apr 03, 2023 | 13.37 | 13.75 | 13.26 | 13.62 | 110,472 | +0.26(+1.95%) |
Mar 31, 2023 | 13.41 | 13.61 | 13.18 | 13.36 | 99,821 | +0.10(+0.75%) |
Mar 30, 2023 | 13.42 | 13.45 | 13.11 | 13.26 | 61,729 | -0.10(-0.75%) |
Mar 29, 2023 | 13.47 | 13.53 | 13.31 | 13.36 | 63,042 | +0.01(+0.07%) |
Mar 28, 2023 | 13.00 | 13.39 | 12.41 | 13.35 | 96,006 | +0.29(+2.22%) |
Mar 27, 2023 | 12.82 | 13.10 | 12.77 | 13.06 | 105,469 | +0.37(+2.92%) |
Mar 24, 2023 | 12.49 | 12.73 | 12.26 | 12.69 | 91,199 | +0.10(+0.79%) |
Mar 23, 2023 | 12.78 | 12.93 | 12.48 | 12.59 | 69,249 | -0.14(-1.10%) |
Mar 22, 2023 | 13.15 | 13.15 | 12.72 | 12.73 | 100,223 | -0.42(-3.19%) |
Mar 21, 2023 | 12.88 | 13.21 | 12.88 | 13.15 | 84,083 | +0.53(+4.20%) |
Mar 20, 2023 | 12.63 | 12.90 | 12.57 | 12.62 | 135,994 | +0.22(+1.77%) |
Mar 17, 2023 | 12.54 | 12.54 | 12.21 | 12.40 | 615,705 | -0.39(-3.05%) |
Mar 16, 2023 | 12.43 | 13.02 | 12.36 | 12.79 | 131,277 | +0.16(+1.27%) |
Mar 15, 2023 | 12.79 | 12.88 | 12.13 | 12.63 | 237,946 | -0.48(-3.66%) |
Mar 14, 2023 | 13.26 | 13.39 | 12.92 | 13.11 | 205,777 | +0.29(+2.26%) |
Mar 13, 2023 | 12.89 | 13.57 | 12.53 | 12.82 | 200,610 | -0.32(-2.44%) |
Mar 10, 2023 | 13.37 | 13.55 | 12.92 | 13.14 | 181,997 | -0.37(-2.74%) |
Mar 09, 2023 | 14.03 | 14.11 | 13.42 | 13.51 | 166,758 | -0.47(-3.36%) |
Mar 08, 2023 | 14.57 | 14.65 | 13.81 | 13.98 | 107,271 | -0.49(-3.39%) |
Mar 07, 2023 | 14.10 | 14.53 | 14.07 | 14.47 | 163,424 | +0.35(+2.48%) |
Mar 06, 2023 | 14.87 | 14.87 | 13.82 | 14.12 | 242,189 | -0.59(-4.01%) |
Mar 03, 2023 | 14.30 | 14.99 | 12.51 | 14.71 | 449,596 | -1.00(-6.37%) |
Mar 02, 2023 | 14.95 | 15.98 | 14.89 | 15.71 | 264,694 | +0.51(+3.36%) |
Mar 01, 2023 | 15.24 | 15.27 | 14.55 | 15.20 | 137,528 | -0.04(-0.26%) |
Feb 28, 2023 | 14.74 | 15.54 | 14.74 | 15.24 | 249,472 | +0.45(+3.04%) |
Feb 27, 2023 | 14.75 | 15.00 | 14.67 | 14.79 | 105,578 | +0.20(+1.37%) |
Feb 24, 2023 | 14.78 | 14.78 | 14.34 | 14.59 | 170,391 | -0.45(-2.99%) |
Feb 23, 2023 | 14.92 | 15.30 | 14.83 | 15.04 | 142,329 | +0.25(+1.69%) |
Feb 22, 2023 | 14.54 | 15.11 | 14.43 | 14.79 | 137,368 | +0.28(+1.93%) |
Feb 21, 2023 | 14.45 | 14.72 | 14.45 | 14.51 | 114,884 | -0.08(-0.55%) |
Feb 17, 2023 | 14.89 | 15.12 | 14.56 | 14.59 | 113,002 | -0.22(-1.49%) |
Feb 16, 2023 | 14.96 | 15.12 | 14.10 | 14.81 | 173,329 | -0.41(-2.69%) |
Feb 15, 2023 | 14.93 | 15.35 | 14.77 | 15.22 | 137,945 | +0.25(+1.67%) |
Feb 14, 2023 | 14.26 | 15.15 | 14.26 | 14.97 | 204,515 | +0.53(+3.67%) |
Feb 13, 2023 | 13.88 | 14.49 | 13.79 | 14.44 | 156,042 | +0.50(+3.59%) |
Feb 10, 2023 | 13.73 | 14.09 | 13.51 | 13.94 | 227,278 | +0.13(+0.94%) |
Feb 09, 2023 | 14.43 | 14.61 | 13.79 | 13.81 | 174,679 | -0.47(-3.29%) |
Feb 08, 2023 | 14.41 | 14.51 | 14.21 | 14.28 | 97,334 | -0.32(-2.19%) |
Feb 07, 2023 | 14.49 | 14.80 | 14.33 | 14.60 | 183,596 | +0.11(+0.76%) |
Feb 06, 2023 | 14.56 | 14.67 | 14.23 | 14.49 | 137,402 | -0.17(-1.16%) |
Feb 03, 2023 | 14.80 | 15.15 | 14.52 | 14.66 | 173,179 | -0.28(-1.87%) |
Feb 02, 2023 | 14.82 | 15.45 | 14.74 | 14.94 | 198,684 | +0.15(+1.01%) |
Feb 01, 2023 | 14.81 | 15.35 | 14.60 | 14.79 | 203,279 | -0.06(-0.40%) |
Jan 31, 2023 | 14.73 | 15.06 | 14.73 | 14.85 | 167,950 | +0.17(+1.16%) |
Jan 30, 2023 | 14.51 | 14.93 | 14.51 | 14.68 | 161,021 | -0.10(-0.68%) |
Jan 27, 2023 | 14.60 | 15.21 | 14.46 | 14.78 | 165,570 | +0.32(+2.21%) |
Jan 26, 2023 | 15.01 | 15.22 | 14.22 | 14.46 | 269,179 | -0.45(-3.02%) |
Jan 25, 2023 | 14.52 | 15.09 | 14.32 | 14.91 | 278,382 | +0.05(+0.34%) |
Jan 24, 2023 | 14.60 | 15.21 | 14.43 | 14.86 | 348,502 | +0.26(+1.78%) |
Jan 23, 2023 | 14.44 | 15.04 | 13.70 | 14.60 | 928,068 | -0.06(-0.41%) |
Jan 20, 2023 | 11.75 | 14.86 | 11.56 | 14.66 | 3,737,934 | +4.32(+41.78%) |
Jan 19, 2023 | 10.45 | 10.59 | 10.23 | 10.34 | 82,708 | -0.16(-1.52%) |
Jan 18, 2023 | 10.72 | 10.78 | 10.45 | 10.50 | 295,324 | -0.15(-1.41%) |
Jan 17, 2023 | 10.93 | 10.98 | 10.63 | 10.65 | 127,195 | -0.34(-3.09%) |
Jan 13, 2023 | 10.82 | 11.13 | 10.82 | 10.99 | 106,261 | +0.02(+0.18%) |
Jan 12, 2023 | 10.75 | 11.02 | 10.50 | 10.97 | 197,666 | +0.23(+2.14%) |
Jan 11, 2023 | 10.21 | 10.88 | 10.21 | 10.74 | 93,744 | +0.45(+4.37%) |
Jan 10, 2023 | 10.06 | 10.34 | 9.920 | 10.29 | 148,702 | +0.11(+1.08%) |
Jan 09, 2023 | 10.80 | 10.80 | 10.17 | 10.18 | 92,639 | -0.44(-4.10%) |
Jan 06, 2023 | 10.34 | 10.82 | 10.34 | 10.62 | 143,939 | +0.29(+2.76%) |
Jan 05, 2023 | 10.13 | 10.41 | 9.930 | 10.33 | 57,617 | +0.05(+0.49%) |
Jan 04, 2023 | 10.33 | 10.43 | 10.17 | 10.28 | 164,253 | +0.14(+1.38%) |
Jan 03, 2023 | 10.38 | 10.73 | 10.00 | 10.14 | 188,314 | -0.16(-1.55%) |
Dec 30, 2022 | 9.920 | 10.36 | 9.860 | 10.30 | 85,855 | +0.29(+2.90%) |
Dec 29, 2022 | 9.630 | 10.06 | 9.485 | 10.01 | 136,582 | +0.40(+4.16%) |
Dec 28, 2022 | 9.800 | 9.931 | 9.040 | 9.610 | 174,721 | -0.16(-1.64%) |
Dec 27, 2022 | 9.370 | 9.860 | 9.335 | 9.770 | 146,376 | +0.29(+3.06%) |
Dec 23, 2022 | 9.550 | 9.690 | 9.330 | 9.480 | 54,708 | -0.05(-0.52%) |
Dec 22, 2022 | 9.740 | 9.740 | 9.263 | 9.530 | 136,841 | -0.31(-3.15%) |
Dec 21, 2022 | 9.710 | 9.930 | 9.670 | 9.840 | 113,639 | +0.26(+2.71%) |
Dec 20, 2022 | 9.620 | 9.730 | 9.230 | 9.580 | 173,359 | -0.01(-0.10%) |
Dec 19, 2022 | 9.670 | 9.740 | 9.590 | 9.590 | 153,610 | -0.08(-0.83%) |
Dec 16, 2022 | 9.570 | 9.800 | 9.390 | 9.670 | 229,993 | -0.07(-0.72%) |
Dec 15, 2022 | 10.08 | 10.08 | 9.650 | 9.740 | 175,232 | -0.40(-3.94%) |
Dec 14, 2022 | 10.36 | 10.47 | 10.10 | 10.14 | 197,075 | -0.18(-1.74%) |
Dec 13, 2022 | 10.04 | 10.41 | 9.880 | 10.32 | 203,960 | +0.48(+4.88%) |
Dec 12, 2022 | 10.45 | 10.45 | 9.690 | 9.840 | 221,068 | -0.61(-5.84%) |
Dec 09, 2022 | 10.69 | 10.88 | 10.44 | 10.45 | 189,336 | -0.43(-3.95%) |
Dec 08, 2022 | 10.64 | 10.91 | 10.46 | 10.88 | 194,666 | +0.28(+2.64%) |
Dec 07, 2022 | 10.25 | 10.89 | 10.09 | 10.60 | 225,929 | +0.20(+1.92%) |
Dec 06, 2022 | 9.510 | 10.85 | 9.510 | 10.40 | 659,347 | +1.40(+15.56%) |
Dec 05, 2022 | 9.110 | 9.200 | 8.920 | 9.000 | 96,037 | -0.13(-1.42%) |
Dec 02, 2022 | 8.510 | 9.150 | 8.250 | 9.130 | 106,606 | +0.46(+5.31%) |