Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.91 | 18.91 | 18.55 | 18.62 | 338,518 | -0.10(-0.53%) |
Nov 29, 2023 | 19.00 | 19.18 | 18.60 | 18.72 | 317,081 | -0.12(-0.64%) |
Nov 28, 2023 | 18.90 | 19.09 | 18.78 | 18.84 | 268,352 | -0.13(-0.69%) |
Nov 27, 2023 | 18.88 | 19.12 | 18.86 | 18.97 | 256,686 | -0.13(-0.68%) |
Nov 24, 2023 | 18.84 | 19.10 | 18.83 | 19.10 | 99,503 | +0.19(+1.00%) |
Nov 22, 2023 | 19.09 | 19.29 | 18.88 | 18.91 | 176,892 | +0.03(+0.16%) |
Nov 21, 2023 | 19.04 | 19.11 | 18.86 | 18.88 | 202,818 | -0.29(-1.51%) |
Nov 20, 2023 | 19.39 | 19.52 | 19.07 | 19.17 | 273,308 | -0.22(-1.13%) |
Nov 17, 2023 | 19.03 | 19.74 | 18.99 | 19.39 | 670,565 | +0.48(+2.54%) |
Nov 16, 2023 | 19.49 | 19.88 | 18.56 | 18.91 | 1,426,557 | -0.64(-3.27%) |
Nov 15, 2023 | 19.59 | 19.95 | 19.45 | 19.55 | 437,478 | +0.00(+0.00%) |
Nov 14, 2023 | 19.21 | 19.64 | 19.20 | 19.55 | 374,010 | +0.46(+2.41%) |
Nov 13, 2023 | 18.56 | 19.22 | 18.50 | 19.09 | 298,079 | +0.28(+1.49%) |
Nov 10, 2023 | 18.55 | 18.99 | 18.42 | 18.81 | 621,664 | +0.31(+1.68%) |
Nov 09, 2023 | 18.77 | 18.79 | 18.38 | 18.50 | 362,690 | -0.11(-0.59%) |
Nov 08, 2023 | 18.76 | 19.06 | 18.37 | 18.61 | 363,899 | -0.17(-0.91%) |
Nov 07, 2023 | 18.07 | 18.82 | 18.00 | 18.78 | 576,757 | +0.73(+4.04%) |
Nov 06, 2023 | 17.99 | 18.20 | 17.82 | 18.05 | 389,473 | -0.07(-0.39%) |
Nov 03, 2023 | 17.21 | 18.29 | 16.99 | 18.12 | 716,036 | +1.31(+7.79%) |
Nov 02, 2023 | 16.40 | 17.25 | 16.22 | 16.81 | 524,955 | +1.76(+11.69%) |
Nov 01, 2023 | 15.18 | 15.20 | 14.82 | 15.05 | 538,057 | -0.18(-1.18%) |
Oct 31, 2023 | 15.27 | 15.40 | 15.15 | 15.23 | 258,671 | +0.04(+0.26%) |
Oct 30, 2023 | 15.43 | 15.56 | 15.04 | 15.19 | 228,604 | -0.05(-0.33%) |
Oct 27, 2023 | 15.48 | 15.70 | 15.19 | 15.24 | 252,986 | -0.31(-1.99%) |
Oct 26, 2023 | 15.83 | 15.85 | 15.44 | 15.55 | 274,806 | -0.15(-0.96%) |
Oct 25, 2023 | 16.04 | 16.04 | 15.65 | 15.70 | 215,224 | -0.48(-2.97%) |
Oct 24, 2023 | 16.40 | 16.47 | 16.06 | 16.18 | 226,390 | +0.00(+0.00%) |
Oct 23, 2023 | 16.00 | 16.45 | 15.86 | 16.18 | 298,741 | +0.13(+0.81%) |
Oct 20, 2023 | 16.20 | 16.41 | 16.03 | 16.05 | 369,557 | -0.16(-0.99%) |
Oct 19, 2023 | 16.34 | 16.69 | 16.18 | 16.21 | 288,400 | -0.20(-1.22%) |
Oct 18, 2023 | 16.79 | 16.90 | 16.39 | 16.41 | 185,515 | -0.57(-3.36%) |
Oct 17, 2023 | 16.69 | 17.09 | 16.66 | 16.98 | 323,245 | +0.20(+1.19%) |
Oct 16, 2023 | 16.38 | 16.94 | 16.34 | 16.78 | 217,929 | +0.63(+3.90%) |
Oct 13, 2023 | 16.59 | 16.59 | 16.05 | 16.15 | 184,775 | -0.44(-2.65%) |
Oct 12, 2023 | 16.79 | 16.81 | 16.41 | 16.59 | 202,661 | -0.24(-1.43%) |
Oct 11, 2023 | 16.95 | 17.08 | 16.68 | 16.83 | 172,031 | -0.08(-0.47%) |
Oct 10, 2023 | 17.03 | 17.25 | 16.89 | 16.91 | 259,100 | -0.07(-0.41%) |
Oct 09, 2023 | 17.00 | 17.08 | 16.87 | 16.98 | 149,684 | -0.09(-0.53%) |
Oct 06, 2023 | 16.96 | 17.27 | 16.89 | 17.07 | 289,872 | +0.02(+0.12%) |
Oct 05, 2023 | 16.87 | 17.09 | 16.87 | 17.05 | 360,785 | +0.08(+0.47%) |
Oct 04, 2023 | 16.39 | 17.00 | 16.39 | 16.97 | 365,318 | +0.54(+3.29%) |
Oct 03, 2023 | 16.57 | 16.69 | 16.36 | 16.43 | 220,394 | -0.24(-1.44%) |
Oct 02, 2023 | 16.95 | 17.18 | 16.50 | 16.67 | 373,569 | -0.19(-1.13%) |
Sep 29, 2023 | 17.18 | 17.25 | 16.71 | 16.86 | 449,419 | -0.13(-0.77%) |
Sep 28, 2023 | 16.71 | 17.23 | 16.71 | 16.99 | 394,187 | +0.08(+0.47%) |
Sep 27, 2023 | 16.69 | 17.04 | 16.69 | 16.91 | 248,644 | +0.35(+2.11%) |
Sep 26, 2023 | 16.65 | 16.90 | 16.45 | 16.56 | 285,259 | -0.19(-1.13%) |
Sep 25, 2023 | 16.82 | 16.89 | 16.67 | 16.75 | 279,189 | -0.19(-1.12%) |
Sep 22, 2023 | 17.17 | 17.39 | 16.85 | 16.94 | 297,553 | -0.23(-1.34%) |
Sep 21, 2023 | 17.34 | 17.38 | 17.14 | 17.17 | 259,300 | -0.29(-1.66%) |
Sep 20, 2023 | 17.99 | 18.23 | 17.46 | 17.46 | 295,600 | -0.49(-2.73%) |
Sep 19, 2023 | 17.20 | 18.22 | 17.20 | 17.95 | 388,513 | +0.73(+4.24%) |
Sep 18, 2023 | 17.35 | 17.38 | 17.15 | 17.22 | 366,452 | -0.09(-0.52%) |
Sep 15, 2023 | 18.44 | 18.50 | 17.20 | 17.31 | 1,281,554 | -1.27(-6.84%) |
Sep 14, 2023 | 18.36 | 18.75 | 18.14 | 18.58 | 291,126 | +0.33(+1.81%) |
Sep 13, 2023 | 18.28 | 18.28 | 17.97 | 18.25 | 336,093 | -0.04(-0.22%) |
Sep 12, 2023 | 18.06 | 18.31 | 18.06 | 18.29 | 257,887 | +0.15(+0.83%) |
Sep 11, 2023 | 18.27 | 18.50 | 18.06 | 18.14 | 326,589 | -0.04(-0.22%) |
Sep 08, 2023 | 18.47 | 18.59 | 18.18 | 18.18 | 189,595 | -0.31(-1.68%) |
Sep 07, 2023 | 18.65 | 18.70 | 18.34 | 18.49 | 304,831 | -0.21(-1.12%) |
Sep 06, 2023 | 19.12 | 19.24 | 18.65 | 18.70 | 312,206 | -0.32(-1.68%) |
Sep 05, 2023 | 18.44 | 19.03 | 18.17 | 19.02 | 328,694 | +0.28(+1.49%) |
Sep 01, 2023 | 18.88 | 19.08 | 18.71 | 18.74 | 179,943 | +0.05(+0.27%) |
Aug 31, 2023 | 18.60 | 18.77 | 18.52 | 18.69 | 347,198 | +0.09(+0.48%) |
Aug 30, 2023 | 18.50 | 18.81 | 18.41 | 18.60 | 328,849 | +0.09(+0.49%) |
Aug 29, 2023 | 18.70 | 18.79 | 18.38 | 18.51 | 340,428 | -0.19(-1.02%) |
Aug 28, 2023 | 18.85 | 19.12 | 18.66 | 18.70 | 228,908 | -0.15(-0.80%) |
Aug 25, 2023 | 18.92 | 19.06 | 18.58 | 18.85 | 293,450 | -0.04(-0.21%) |
Aug 24, 2023 | 19.00 | 19.30 | 18.68 | 18.89 | 278,400 | -0.31(-1.61%) |
Aug 23, 2023 | 18.75 | 19.32 | 18.66 | 19.20 | 305,697 | +0.53(+2.84%) |
Aug 22, 2023 | 18.96 | 19.02 | 18.66 | 18.67 | 294,745 | -0.21(-1.11%) |
Aug 21, 2023 | 18.65 | 19.00 | 18.61 | 18.88 | 222,662 | +0.25(+1.34%) |
Aug 18, 2023 | 18.43 | 18.73 | 18.39 | 18.63 | 281,273 | -0.02(-0.11%) |
Aug 17, 2023 | 18.97 | 19.08 | 18.59 | 18.65 | 260,482 | -0.26(-1.37%) |
Aug 16, 2023 | 19.50 | 19.68 | 18.89 | 18.91 | 246,381 | -0.54(-2.78%) |
Aug 15, 2023 | 19.49 | 19.74 | 19.38 | 19.45 | 251,992 | -0.21(-1.07%) |
Aug 14, 2023 | 19.92 | 19.92 | 19.48 | 19.66 | 328,576 | -0.40(-1.99%) |
Aug 11, 2023 | 19.97 | 20.17 | 19.97 | 20.06 | 252,815 | +0.00(+0.00%) |
Aug 10, 2023 | 20.75 | 20.87 | 19.95 | 20.06 | 304,225 | -0.58(-2.81%) |
Aug 09, 2023 | 20.88 | 20.88 | 20.49 | 20.64 | 252,590 | -0.24(-1.15%) |
Aug 08, 2023 | 20.39 | 20.91 | 20.25 | 20.88 | 309,177 | +0.47(+2.30%) |
Aug 07, 2023 | 20.66 | 20.66 | 20.03 | 20.41 | 323,343 | -0.24(-1.16%) |
Aug 04, 2023 | 21.28 | 21.57 | 20.62 | 20.65 | 535,213 | -0.57(-2.69%) |
Aug 03, 2023 | 19.50 | 21.62 | 19.04 | 21.22 | 725,827 | -1.21(-5.39%) |
Aug 02, 2023 | 22.34 | 22.63 | 22.12 | 22.43 | 563,354 | -0.24(-1.06%) |
Aug 01, 2023 | 22.53 | 22.80 | 22.44 | 22.67 | 247,905 | -0.14(-0.61%) |
Jul 31, 2023 | 22.48 | 22.84 | 22.48 | 22.81 | 310,158 | +0.31(+1.38%) |
Jul 28, 2023 | 22.43 | 22.74 | 22.39 | 22.50 | 278,506 | +0.28(+1.26%) |
Jul 27, 2023 | 22.39 | 22.43 | 21.95 | 22.22 | 383,490 | +0.00(+0.00%) |
Jul 26, 2023 | 21.60 | 22.34 | 21.57 | 22.22 | 471,404 | +0.55(+2.54%) |
Jul 25, 2023 | 21.85 | 22.11 | 21.58 | 21.67 | 299,385 | -0.22(-1.01%) |
Jul 24, 2023 | 21.85 | 22.12 | 21.65 | 21.89 | 320,121 | -0.03(-0.14%) |
Jul 21, 2023 | 21.91 | 22.21 | 21.54 | 21.92 | 612,504 | +0.15(+0.69%) |
Jul 20, 2023 | 21.70 | 22.47 | 21.25 | 21.77 | 532,761 | +0.77(+3.67%) |
Jul 19, 2023 | 21.24 | 21.74 | 20.93 | 21.00 | 494,501 | -0.28(-1.32%) |
Jul 18, 2023 | 20.48 | 21.47 | 20.39 | 21.28 | 784,637 | +0.64(+3.10%) |
Jul 17, 2023 | 20.77 | 21.08 | 20.56 | 20.64 | 481,909 | -0.15(-0.72%) |
Jul 14, 2023 | 21.35 | 21.35 | 20.58 | 20.79 | 370,435 | -0.59(-2.76%) |
Jul 13, 2023 | 21.59 | 21.59 | 20.92 | 21.38 | 453,502 | +0.03(+0.14%) |
Jul 12, 2023 | 20.98 | 21.50 | 20.67 | 21.35 | 947,279 | +0.78(+3.79%) |
Jul 11, 2023 | 20.83 | 21.10 | 20.31 | 20.57 | 464,785 | -0.16(-0.77%) |
Jul 10, 2023 | 19.54 | 20.88 | 19.54 | 20.73 | 801,850 | +1.07(+5.44%) |
Jul 07, 2023 | 19.18 | 19.70 | 19.17 | 19.66 | 366,987 | +0.50(+2.61%) |
Jul 06, 2023 | 19.24 | 19.24 | 18.94 | 19.16 | 241,101 | -0.34(-1.74%) |
Jul 05, 2023 | 19.59 | 19.60 | 19.18 | 19.50 | 283,204 | -0.30(-1.52%) |
Jul 03, 2023 | 19.73 | 19.80 | 19.48 | 19.80 | 184,632 | -0.02(-0.10%) |
Jun 30, 2023 | 19.87 | 19.99 | 19.70 | 19.82 | 295,805 | -0.04(-0.20%) |
Jun 29, 2023 | 19.35 | 19.88 | 19.25 | 19.86 | 230,938 | +0.49(+2.53%) |
Jun 28, 2023 | 19.08 | 19.75 | 18.96 | 19.37 | 500,214 | +0.20(+1.04%) |
Jun 27, 2023 | 18.80 | 19.41 | 18.80 | 19.17 | 364,426 | +1.07(+5.91%) |
Jun 26, 2023 | 18.56 | 18.97 | 18.08 | 18.10 | 385,780 | -0.48(-2.58%) |
Jun 23, 2023 | 18.42 | 18.69 | 18.39 | 18.58 | 2,559,743 | -0.11(-0.59%) |
Jun 22, 2023 | 18.71 | 18.78 | 18.30 | 18.69 | 369,460 | -0.04(-0.21%) |
Jun 21, 2023 | 19.03 | 19.14 | 18.72 | 18.73 | 446,843 | -0.42(-2.19%) |
Jun 20, 2023 | 18.79 | 19.35 | 18.55 | 19.15 | 584,920 | +0.15(+0.79%) |
Jun 16, 2023 | 19.15 | 19.65 | 18.67 | 19.00 | 2,053,973 | +0.10(+0.53%) |
Jun 15, 2023 | 18.30 | 19.01 | 18.18 | 18.90 | 601,530 | +0.93(+5.18%) |
May 08, 2023 | 17.67 | 18.12 | 17.62 | 17.97 | 384,533 | +0.33(+1.87%) |
May 05, 2023 | 17.31 | 17.97 | 17.14 | 17.64 | 631,068 | +0.53(+3.10%) |
May 04, 2023 | 18.42 | 18.58 | 16.01 | 17.11 | 1,144,067 | -2.27(-11.71%) |
May 03, 2023 | 19.74 | 19.94 | 19.28 | 19.38 | 453,666 | -0.29(-1.47%) |
May 02, 2023 | 19.61 | 19.82 | 19.39 | 19.67 | 301,181 | -0.08(-0.41%) |
May 01, 2023 | 19.54 | 19.95 | 19.54 | 19.75 | 276,455 | +0.18(+0.92%) |
Apr 28, 2023 | 19.20 | 19.62 | 19.20 | 19.57 | 276,089 | +0.23(+1.19%) |
Apr 27, 2023 | 18.76 | 19.39 | 18.66 | 19.34 | 244,846 | +0.66(+3.53%) |
Apr 26, 2023 | 18.86 | 19.10 | 18.62 | 18.68 | 241,803 | -0.25(-1.32%) |
Apr 25, 2023 | 18.94 | 19.11 | 18.65 | 18.93 | 406,869 | -0.17(-0.89%) |
Apr 24, 2023 | 19.04 | 19.29 | 18.97 | 19.10 | 406,200 | +0.01(+0.05%) |
Apr 21, 2023 | 19.61 | 19.61 | 18.98 | 19.09 | 642,227 | -0.54(-2.75%) |
Apr 20, 2023 | 19.29 | 19.64 | 19.24 | 19.63 | 521,300 | +0.23(+1.19%) |
Apr 19, 2023 | 19.48 | 19.61 | 19.28 | 19.40 | 369,517 | -0.25(-1.27%) |
Apr 18, 2023 | 19.74 | 19.90 | 19.54 | 19.65 | 335,328 | -0.03(-0.15%) |
Apr 17, 2023 | 19.76 | 19.80 | 19.54 | 19.68 | 204,038 | -0.14(-0.71%) |
Apr 14, 2023 | 19.90 | 20.06 | 19.51 | 19.82 | 343,353 | -0.08(-0.40%) |
Apr 13, 2023 | 19.60 | 19.96 | 19.51 | 19.90 | 214,630 | +0.41(+2.10%) |
Apr 12, 2023 | 19.81 | 19.87 | 19.42 | 19.49 | 222,255 | -0.12(-0.61%) |
Apr 11, 2023 | 19.56 | 19.68 | 19.30 | 19.61 | 279,348 | +0.11(+0.56%) |
Apr 10, 2023 | 18.99 | 19.55 | 18.95 | 19.50 | 870,371 | +0.28(+1.46%) |
Apr 06, 2023 | 18.84 | 19.32 | 18.55 | 19.22 | 258,063 | +0.38(+2.02%) |
Apr 05, 2023 | 18.96 | 19.18 | 18.63 | 18.84 | 368,541 | -0.30(-1.57%) |
Apr 04, 2023 | 19.50 | 19.50 | 19.07 | 19.14 | 282,435 | -0.31(-1.59%) |
Apr 03, 2023 | 19.13 | 19.50 | 18.86 | 19.45 | 482,863 | +0.15(+0.78%) |
Mar 31, 2023 | 19.04 | 19.34 | 18.98 | 19.30 | 418,505 | +0.37(+1.95%) |
Mar 30, 2023 | 18.71 | 19.00 | 18.70 | 18.93 | 297,714 | +0.37(+1.99%) |
Mar 29, 2023 | 18.45 | 18.65 | 18.29 | 18.56 | 341,045 | +0.33(+1.81%) |
Mar 28, 2023 | 18.14 | 18.36 | 17.96 | 18.23 | 354,244 | -0.01(-0.05%) |
Mar 27, 2023 | 18.39 | 18.41 | 18.05 | 18.24 | 311,878 | +0.00(+0.00%) |
Mar 24, 2023 | 17.69 | 18.26 | 17.62 | 18.24 | 349,471 | +0.32(+1.79%) |
Mar 23, 2023 | 18.05 | 18.22 | 17.64 | 17.92 | 424,518 | +0.03(+0.17%) |
Mar 22, 2023 | 18.27 | 18.50 | 17.83 | 17.89 | 390,928 | -0.36(-1.97%) |
Mar 21, 2023 | 17.68 | 18.34 | 17.68 | 18.25 | 341,710 | +0.88(+5.07%) |
Mar 20, 2023 | 17.28 | 17.61 | 17.08 | 17.37 | 510,903 | +0.18(+1.05%) |
Mar 17, 2023 | 16.89 | 17.32 | 16.69 | 17.19 | 1,249,415 | +0.13(+0.76%) |
Mar 16, 2023 | 16.25 | 17.10 | 16.11 | 17.06 | 478,842 | +0.59(+3.58%) |
Mar 15, 2023 | 16.23 | 16.67 | 16.05 | 16.47 | 634,023 | -0.36(-2.14%) |
Mar 14, 2023 | 16.91 | 17.21 | 16.60 | 16.83 | 561,011 | +0.26(+1.57%) |
Mar 13, 2023 | 16.26 | 16.64 | 16.15 | 16.57 | 784,167 | -0.07(-0.42%) |
Mar 10, 2023 | 16.39 | 16.86 | 16.23 | 16.64 | 640,416 | +0.05(+0.30%) |
Mar 09, 2023 | 17.34 | 17.44 | 16.44 | 16.59 | 641,045 | -0.83(-4.76%) |
Mar 08, 2023 | 17.92 | 17.92 | 17.22 | 17.42 | 522,146 | -0.61(-3.38%) |
Mar 07, 2023 | 17.95 | 18.16 | 17.77 | 18.03 | 438,740 | +0.08(+0.45%) |
Mar 06, 2023 | 18.50 | 18.67 | 17.80 | 17.95 | 661,172 | -0.62(-3.34%) |
Mar 03, 2023 | 18.71 | 18.90 | 18.07 | 18.57 | 672,461 | -0.42(-2.21%) |
Mar 02, 2023 | 18.63 | 19.20 | 18.63 | 18.99 | 344,257 | +0.12(+0.64%) |
Mar 01, 2023 | 19.30 | 19.60 | 18.61 | 18.87 | 690,859 | -0.33(-1.72%) |
Feb 28, 2023 | 19.00 | 19.55 | 18.87 | 19.20 | 923,908 | +0.15(+0.79%) |
Feb 27, 2023 | 19.80 | 20.24 | 19.00 | 19.05 | 693,983 | -0.62(-3.15%) |
Feb 24, 2023 | 19.80 | 19.80 | 18.85 | 19.67 | 669,631 | +0.10(+0.51%) |
Feb 23, 2023 | 19.08 | 20.41 | 18.47 | 19.57 | 1,441,809 | +2.18(+12.54%) |
Feb 22, 2023 | 17.29 | 17.43 | 17.10 | 17.39 | 529,771 | +0.18(+1.05%) |
Feb 21, 2023 | 17.18 | 17.68 | 17.10 | 17.21 | 369,647 | -0.34(-1.94%) |
Feb 17, 2023 | 17.90 | 18.01 | 17.35 | 17.55 | 384,859 | -0.35(-1.96%) |
Feb 16, 2023 | 17.93 | 18.04 | 17.72 | 17.90 | 315,951 | -0.44(-2.40%) |
Feb 15, 2023 | 17.39 | 18.40 | 17.32 | 18.34 | 357,246 | +0.79(+4.50%) |
Feb 14, 2023 | 17.47 | 17.79 | 17.31 | 17.55 | 298,999 | -0.07(-0.40%) |
Feb 13, 2023 | 17.05 | 17.91 | 16.92 | 17.62 | 476,517 | +0.62(+3.65%) |
Feb 10, 2023 | 16.82 | 17.02 | 16.51 | 17.00 | 312,280 | +0.08(+0.47%) |
Feb 09, 2023 | 17.38 | 17.43 | 16.86 | 16.92 | 284,135 | -0.40(-2.31%) |
Feb 08, 2023 | 17.10 | 17.53 | 17.10 | 17.32 | 443,729 | +0.00(+0.00%) |
Feb 07, 2023 | 17.33 | 17.53 | 17.14 | 17.32 | 569,847 | -0.11(-0.63%) |
Feb 06, 2023 | 17.29 | 17.58 | 17.23 | 17.43 | 240,561 | +0.03(+0.17%) |
Feb 03, 2023 | 17.00 | 17.77 | 16.78 | 17.40 | 411,957 | +0.10(+0.58%) |
Feb 02, 2023 | 17.40 | 17.70 | 17.05 | 17.30 | 329,475 | +0.15(+0.87%) |
Feb 01, 2023 | 17.03 | 17.37 | 16.81 | 17.15 | 336,191 | +0.05(+0.29%) |
Jan 31, 2023 | 16.62 | 17.14 | 16.62 | 17.10 | 359,865 | +0.55(+3.32%) |
Jan 30, 2023 | 16.21 | 16.89 | 16.21 | 16.55 | 288,657 | +0.17(+1.04%) |
Jan 27, 2023 | 16.12 | 16.64 | 16.06 | 16.38 | 219,856 | +0.22(+1.36%) |
Jan 26, 2023 | 16.00 | 16.17 | 15.82 | 16.16 | 141,090 | +0.28(+1.76%) |
Jan 25, 2023 | 15.56 | 15.94 | 15.49 | 15.88 | 232,479 | +0.12(+0.76%) |
Jan 24, 2023 | 15.58 | 15.95 | 15.50 | 15.76 | 211,890 | -0.01(-0.06%) |
Jan 23, 2023 | 16.00 | 16.20 | 15.64 | 15.77 | 339,540 | -0.21(-1.31%) |
Jan 20, 2023 | 15.71 | 15.99 | 15.47 | 15.98 | 242,394 | +0.44(+2.83%) |
Jan 19, 2023 | 15.10 | 15.56 | 15.00 | 15.54 | 222,769 | +0.32(+2.10%) |
Jan 18, 2023 | 15.46 | 15.82 | 15.19 | 15.22 | 199,695 | -0.15(-0.98%) |
Jan 17, 2023 | 15.03 | 15.53 | 14.95 | 15.37 | 217,436 | +0.22(+1.45%) |
Jan 13, 2023 | 15.23 | 15.79 | 15.04 | 15.15 | 306,548 | -0.27(-1.75%) |
Jan 12, 2023 | 14.67 | 15.45 | 14.67 | 15.42 | 368,203 | +0.81(+5.54%) |
Jan 11, 2023 | 14.22 | 14.63 | 14.14 | 14.61 | 276,140 | +0.42(+2.96%) |
Jan 10, 2023 | 13.76 | 14.20 | 13.70 | 14.19 | 274,196 | +0.33(+2.38%) |
Jan 09, 2023 | 14.59 | 14.61 | 13.83 | 13.86 | 353,673 | -0.67(-4.61%) |
Jan 06, 2023 | 14.33 | 14.79 | 14.26 | 14.53 | 273,214 | +0.40(+2.83%) |
Jan 05, 2023 | 14.09 | 14.19 | 13.85 | 14.13 | 195,603 | -0.14(-0.98%) |
Jan 04, 2023 | 14.03 | 14.28 | 13.99 | 14.27 | 218,797 | +0.43(+3.11%) |
Jan 03, 2023 | 13.95 | 14.30 | 13.58 | 13.84 | 313,879 | +0.07(+0.51%) |
Dec 30, 2022 | 13.58 | 13.84 | 13.51 | 13.77 | 417,184 | -0.03(-0.22%) |
Dec 29, 2022 | 12.94 | 13.84 | 12.94 | 13.80 | 331,694 | +0.97(+7.56%) |
Dec 28, 2022 | 12.88 | 12.97 | 12.70 | 12.83 | 255,304 | -0.07(-0.54%) |
Dec 27, 2022 | 12.93 | 13.01 | 12.70 | 12.90 | 261,092 | -0.05(-0.39%) |
Dec 23, 2022 | 13.01 | 13.20 | 12.92 | 12.95 | 253,123 | -0.03(-0.23%) |
Dec 22, 2022 | 13.14 | 13.29 | 12.82 | 12.98 | 277,111 | -0.36(-2.70%) |
Dec 21, 2022 | 13.49 | 13.55 | 13.29 | 13.34 | 217,909 | +0.01(+0.08%) |
Dec 20, 2022 | 13.43 | 13.70 | 13.24 | 13.33 | 293,538 | -0.12(-0.89%) |
Dec 19, 2022 | 13.90 | 13.90 | 13.28 | 13.45 | 349,243 | -0.45(-3.24%) |
Dec 16, 2022 | 14.09 | 14.19 | 13.64 | 13.90 | 2,278,900 | -0.34(-2.39%) |
Dec 15, 2022 | 13.84 | 14.41 | 13.69 | 14.24 | 437,245 | +0.18(+1.28%) |
Dec 14, 2022 | 13.82 | 14.27 | 13.81 | 14.06 | 313,716 | +0.17(+1.22%) |
Dec 13, 2022 | 14.05 | 14.53 | 13.81 | 13.89 | 364,140 | +0.32(+2.36%) |
Dec 12, 2022 | 13.53 | 13.67 | 13.39 | 13.57 | 593,246 | +0.02(+0.15%) |
Dec 09, 2022 | 14.14 | 14.19 | 13.52 | 13.55 | 318,035 | -0.76(-5.31%) |
Dec 08, 2022 | 14.48 | 14.68 | 14.18 | 14.31 | 446,567 | -0.01(-0.07%) |
Dec 07, 2022 | 14.36 | 14.57 | 14.24 | 14.32 | 261,513 | -0.11(-0.76%) |
Dec 06, 2022 | 14.57 | 14.57 | 14.30 | 14.43 | 325,576 | -0.19(-1.30%) |
Dec 05, 2022 | 14.66 | 14.77 | 14.42 | 14.62 | 304,132 | -0.19(-1.28%) |
Dec 02, 2022 | 14.84 | 14.89 | 14.53 | 14.81 | 305,960 | -0.24(-1.59%) |