Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 13.22 | 13.69 | 13.13 | 13.64 | 575,475 | +0.54(+4.12%) |
Nov 29, 2023 | 13.17 | 13.23 | 12.89 | 13.10 | 299,364 | +0.13(+1.00%) |
Nov 28, 2023 | 12.96 | 13.01 | 12.80 | 12.97 | 237,120 | +0.06(+0.46%) |
Nov 27, 2023 | 12.93 | 12.97 | 12.72 | 12.91 | 220,699 | -0.10(-0.77%) |
Nov 24, 2023 | 12.88 | 13.07 | 12.86 | 13.01 | 90,031 | +0.14(+1.09%) |
Nov 22, 2023 | 12.75 | 12.90 | 12.68 | 12.87 | 141,838 | +0.22(+1.74%) |
Nov 21, 2023 | 12.79 | 12.79 | 12.53 | 12.65 | 183,726 | -0.19(-1.48%) |
Nov 20, 2023 | 12.75 | 12.95 | 12.65 | 12.84 | 188,145 | +0.11(+0.86%) |
Nov 17, 2023 | 12.82 | 12.97 | 12.46 | 12.73 | 193,057 | +0.15(+1.19%) |
Nov 16, 2023 | 12.88 | 12.88 | 12.35 | 12.58 | 188,621 | -0.41(-3.16%) |
Nov 15, 2023 | 13.05 | 13.18 | 12.78 | 12.99 | 252,274 | -0.06(-0.46%) |
Nov 14, 2023 | 12.73 | 13.05 | 12.68 | 13.05 | 242,498 | +0.76(+6.18%) |
Nov 13, 2023 | 12.43 | 12.43 | 12.14 | 12.29 | 149,691 | -0.20(-1.60%) |
Nov 10, 2023 | 12.32 | 12.56 | 12.12 | 12.49 | 144,515 | +0.23(+1.88%) |
Nov 09, 2023 | 12.77 | 12.77 | 12.21 | 12.26 | 181,747 | -0.38(-3.01%) |
Nov 08, 2023 | 12.64 | 12.81 | 12.52 | 12.64 | 153,342 | -0.07(-0.55%) |
Nov 07, 2023 | 12.91 | 13.00 | 12.66 | 12.71 | 209,452 | -0.28(-2.16%) |
Nov 06, 2023 | 12.88 | 13.08 | 12.78 | 12.99 | 227,487 | +0.14(+1.09%) |
Nov 03, 2023 | 12.57 | 13.03 | 12.57 | 12.85 | 317,694 | +0.42(+3.38%) |
Nov 02, 2023 | 12.32 | 12.51 | 12.28 | 12.43 | 470,218 | +0.33(+2.73%) |
Nov 01, 2023 | 12.58 | 12.59 | 12.05 | 12.10 | 258,126 | -0.54(-4.27%) |
Oct 31, 2023 | 12.48 | 12.80 | 12.48 | 12.64 | 263,359 | +0.10(+0.80%) |
Oct 30, 2023 | 12.79 | 12.87 | 12.32 | 12.54 | 367,389 | -0.32(-2.49%) |
Oct 27, 2023 | 12.43 | 13.16 | 12.43 | 12.86 | 833,110 | +0.38(+3.04%) |
Oct 26, 2023 | 10.98 | 12.53 | 10.65 | 12.48 | 951,053 | +2.05(+19.65%) |
Oct 25, 2023 | 10.83 | 10.84 | 10.40 | 10.43 | 340,205 | -0.51(-4.66%) |
Oct 24, 2023 | 10.78 | 10.99 | 10.75 | 10.94 | 337,771 | +0.19(+1.77%) |
Oct 23, 2023 | 10.93 | 10.94 | 10.66 | 10.75 | 251,618 | -0.22(-2.01%) |
Oct 20, 2023 | 11.23 | 11.23 | 10.96 | 10.97 | 176,447 | -0.20(-1.79%) |
Oct 19, 2023 | 11.44 | 11.50 | 11.15 | 11.17 | 217,993 | -0.24(-2.10%) |
Oct 18, 2023 | 11.56 | 11.56 | 11.15 | 11.41 | 205,137 | -0.31(-2.65%) |
Oct 17, 2023 | 11.19 | 11.79 | 11.19 | 11.72 | 334,917 | +0.42(+3.72%) |
Oct 16, 2023 | 10.95 | 11.36 | 11.03 | 11.30 | 527,559 | +0.35(+3.20%) |
Oct 13, 2023 | 11.35 | 11.37 | 10.85 | 10.95 | 280,328 | -0.38(-3.35%) |
Oct 12, 2023 | 11.72 | 11.78 | 11.32 | 11.33 | 315,583 | -0.43(-3.66%) |
Oct 11, 2023 | 11.92 | 12.05 | 11.66 | 11.76 | 169,120 | -0.15(-1.26%) |
Oct 10, 2023 | 11.77 | 12.03 | 11.64 | 11.91 | 337,335 | +0.12(+1.02%) |
Oct 09, 2023 | 11.66 | 11.82 | 11.61 | 11.79 | 206,604 | -0.02(-0.17%) |
Oct 06, 2023 | 11.50 | 11.85 | 11.43 | 11.81 | 273,523 | +0.28(+2.43%) |
Oct 05, 2023 | 11.67 | 11.82 | 11.24 | 11.53 | 399,961 | -0.22(-1.87%) |
Oct 04, 2023 | 12.03 | 12.03 | 11.73 | 11.75 | 249,243 | -0.27(-2.25%) |
Oct 03, 2023 | 12.41 | 12.43 | 11.94 | 12.02 | 234,298 | -0.44(-3.53%) |
Oct 02, 2023 | 12.65 | 12.70 | 12.36 | 12.46 | 280,646 | -0.13(-1.03%) |
Sep 29, 2023 | 12.07 | 12.63 | 11.96 | 12.59 | 468,392 | +0.63(+5.27%) |
Sep 28, 2023 | 11.89 | 12.13 | 11.82 | 11.96 | 402,215 | +0.03(+0.25%) |
Sep 27, 2023 | 12.19 | 12.29 | 11.86 | 11.93 | 296,728 | -0.23(-1.89%) |
Sep 26, 2023 | 11.95 | 12.23 | 11.92 | 12.16 | 446,444 | +0.16(+1.33%) |
Sep 25, 2023 | 12.27 | 12.05 | 11.96 | 12.00 | 266,612 | -0.32(-2.60%) |
Sep 22, 2023 | 12.69 | 12.80 | 12.31 | 12.32 | 345,944 | -0.35(-2.76%) |
Sep 21, 2023 | 12.42 | 12.71 | 12.31 | 12.67 | 330,003 | +0.14(+1.12%) |
Sep 20, 2023 | 12.69 | 12.89 | 12.48 | 12.53 | 469,893 | -0.06(-0.48%) |
Sep 19, 2023 | 12.51 | 12.80 | 12.51 | 12.59 | 581,591 | +0.09(+0.72%) |
Sep 18, 2023 | 12.90 | 13.04 | 12.02 | 12.50 | 1,049,573 | -0.36(-2.80%) |
Sep 15, 2023 | 12.90 | 13.12 | 12.73 | 12.86 | 7,467,484 | -0.01(-0.08%) |
Sep 14, 2023 | 12.58 | 12.95 | 12.27 | 12.87 | 938,265 | +0.43(+3.46%) |
Sep 13, 2023 | 11.88 | 12.49 | 11.68 | 12.44 | 811,797 | +0.60(+5.07%) |
Sep 12, 2023 | 11.93 | 11.98 | 11.72 | 11.84 | 477,399 | -0.10(-0.84%) |
Sep 11, 2023 | 12.23 | 12.23 | 11.88 | 11.94 | 546,361 | -0.24(-1.97%) |
Sep 08, 2023 | 11.57 | 12.20 | 11.29 | 12.18 | 711,107 | +0.63(+5.45%) |
Sep 07, 2023 | 11.75 | 11.83 | 11.33 | 11.55 | 685,350 | -0.31(-2.61%) |
Sep 06, 2023 | 12.12 | 12.32 | 11.64 | 11.86 | 701,288 | -0.15(-1.25%) |
Sep 05, 2023 | 12.32 | 12.32 | 11.21 | 12.01 | 1,681,834 | -1.06(-8.11%) |
Sep 01, 2023 | 13.25 | 13.39 | 13.06 | 13.07 | 162,951 | -0.11(-0.83%) |
Aug 31, 2023 | 13.33 | 13.49 | 13.18 | 13.18 | 221,647 | -0.08(-0.60%) |
Aug 30, 2023 | 13.12 | 13.38 | 13.10 | 13.26 | 194,862 | +0.09(+0.68%) |
Aug 29, 2023 | 12.90 | 13.24 | 12.89 | 13.17 | 395,337 | +0.27(+2.09%) |
Aug 28, 2023 | 12.76 | 12.93 | 12.76 | 12.90 | 252,220 | +0.15(+1.18%) |
Aug 25, 2023 | 12.70 | 12.88 | 12.67 | 12.75 | 198,408 | +0.05(+0.39%) |
Aug 24, 2023 | 12.88 | 12.89 | 12.60 | 12.70 | 220,758 | -0.18(-1.40%) |
Aug 23, 2023 | 12.63 | 13.01 | 12.62 | 12.88 | 205,371 | +0.30(+2.38%) |
Aug 22, 2023 | 12.67 | 12.77 | 12.44 | 12.58 | 225,853 | -0.09(-0.71%) |
Aug 21, 2023 | 12.88 | 12.88 | 12.55 | 12.67 | 313,929 | -0.12(-0.94%) |
Aug 18, 2023 | 12.81 | 12.94 | 12.76 | 12.79 | 252,308 | -0.14(-1.08%) |
Aug 17, 2023 | 12.64 | 13.00 | 12.64 | 12.93 | 297,366 | +0.29(+2.29%) |
Aug 16, 2023 | 12.90 | 13.01 | 12.62 | 12.64 | 363,683 | -0.32(-2.47%) |
Aug 15, 2023 | 12.93 | 13.04 | 12.92 | 12.96 | 152,303 | +0.02(+0.15%) |
Aug 14, 2023 | 13.01 | 13.08 | 12.89 | 12.94 | 262,806 | -0.10(-0.77%) |
Aug 11, 2023 | 13.06 | 13.33 | 13.00 | 13.04 | 200,350 | +0.00(+0.00%) |
Aug 10, 2023 | 12.80 | 13.22 | 12.80 | 13.04 | 529,591 | +0.29(+2.27%) |
Aug 09, 2023 | 13.32 | 13.32 | 12.73 | 12.75 | 209,350 | -0.56(-4.21%) |
Aug 08, 2023 | 13.40 | 13.42 | 12.91 | 13.31 | 303,241 | -0.17(-1.26%) |
Aug 07, 2023 | 14.14 | 14.19 | 13.37 | 13.48 | 281,841 | -0.60(-4.26%) |
Aug 04, 2023 | 14.22 | 14.49 | 14.06 | 14.08 | 213,756 | -0.17(-1.19%) |
Aug 03, 2023 | 14.27 | 14.46 | 14.03 | 14.25 | 438,316 | -0.05(-0.35%) |
Aug 02, 2023 | 14.17 | 14.58 | 14.09 | 14.30 | 523,623 | +0.13(+0.92%) |
Aug 01, 2023 | 13.64 | 14.40 | 13.64 | 14.17 | 518,733 | +0.53(+3.89%) |
Jul 31, 2023 | 13.55 | 13.77 | 13.52 | 13.64 | 330,880 | +0.14(+1.04%) |
Jul 28, 2023 | 13.96 | 14.12 | 13.46 | 13.50 | 392,785 | -0.44(-3.16%) |
Jul 27, 2023 | 15.10 | 15.46 | 13.66 | 13.94 | 601,820 | -0.50(-3.46%) |
Jul 26, 2023 | 14.24 | 14.53 | 14.13 | 14.44 | 323,020 | +0.20(+1.40%) |
Jul 25, 2023 | 14.23 | 14.48 | 14.21 | 14.24 | 231,853 | +0.00(+0.00%) |
Jul 24, 2023 | 14.18 | 14.38 | 14.02 | 14.24 | 198,307 | +0.04(+0.28%) |
Jul 21, 2023 | 14.60 | 14.60 | 14.05 | 14.20 | 175,293 | -0.26(-1.80%) |
Jul 20, 2023 | 14.66 | 14.68 | 14.38 | 14.46 | 113,199 | -0.21(-1.43%) |
Jul 19, 2023 | 14.43 | 14.89 | 14.36 | 14.67 | 200,918 | +0.23(+1.59%) |
Jul 18, 2023 | 14.23 | 14.65 | 14.21 | 14.44 | 141,906 | +0.11(+0.77%) |
Jul 17, 2023 | 14.32 | 14.56 | 14.28 | 14.33 | 122,338 | -0.02(-0.14%) |
Jul 14, 2023 | 14.80 | 14.80 | 14.11 | 14.35 | 190,324 | -0.52(-3.50%) |
Jul 13, 2023 | 14.90 | 15.12 | 14.87 | 14.87 | 128,997 | +0.01(+0.07%) |
Jul 12, 2023 | 15.04 | 15.18 | 14.76 | 14.86 | 181,356 | -0.03(-0.20%) |
Jul 11, 2023 | 14.69 | 14.89 | 14.56 | 14.89 | 158,026 | +0.34(+2.34%) |
Jul 10, 2023 | 14.42 | 14.70 | 14.42 | 14.55 | 173,654 | +0.07(+0.48%) |
Jul 07, 2023 | 14.25 | 14.61 | 14.18 | 14.48 | 186,616 | +0.14(+0.98%) |
Jul 06, 2023 | 14.00 | 14.39 | 13.90 | 14.34 | 237,424 | +0.25(+1.77%) |
Jul 05, 2023 | 14.28 | 14.30 | 14.07 | 14.09 | 332,086 | -0.34(-2.36%) |
Jul 03, 2023 | 14.12 | 14.46 | 14.09 | 14.43 | 102,827 | +0.27(+1.91%) |
Jun 30, 2023 | 14.30 | 14.43 | 14.14 | 14.16 | 228,542 | +0.00(+0.00%) |
Jun 29, 2023 | 13.99 | 14.27 | 13.98 | 14.16 | 121,117 | +0.13(+0.93%) |
Jun 28, 2023 | 14.13 | 14.13 | 13.81 | 14.03 | 114,126 | -0.06(-0.43%) |
Jun 27, 2023 | 13.74 | 14.11 | 13.60 | 14.09 | 186,438 | +0.45(+3.30%) |
Jun 26, 2023 | 13.92 | 14.03 | 13.63 | 13.64 | 127,856 | -0.29(-2.08%) |
Jun 23, 2023 | 14.26 | 14.40 | 13.86 | 13.93 | 272,053 | -0.51(-3.53%) |
Jun 22, 2023 | 14.33 | 14.73 | 14.20 | 14.44 | 355,320 | +0.08(+0.56%) |
Jun 21, 2023 | 14.55 | 14.61 | 14.34 | 14.36 | 381,734 | -0.26(-1.78%) |
Jun 20, 2023 | 14.93 | 14.97 | 14.58 | 14.62 | 459,569 | -0.31(-2.08%) |
Jun 16, 2023 | 14.81 | 14.94 | 14.60 | 14.93 | 544,307 | +0.34(+2.33%) |
Jun 15, 2023 | 14.15 | 14.61 | 14.06 | 14.59 | 334,258 | +0.42(+2.96%) |
Jun 14, 2023 | 14.16 | 14.38 | 14.08 | 14.17 | 265,857 | +0.01(+0.07%) |
Jun 13, 2023 | 14.01 | 14.17 | 14.01 | 14.16 | 153,706 | +0.26(+1.87%) |
Jun 12, 2023 | 13.68 | 13.91 | 13.65 | 13.90 | 121,665 | +0.22(+1.61%) |
Jun 09, 2023 | 14.03 | 14.04 | 13.64 | 13.68 | 99,556 | -0.32(-2.29%) |
Jun 08, 2023 | 14.02 | 14.11 | 13.86 | 14.00 | 164,970 | +0.00(+0.00%) |
Jun 07, 2023 | 14.09 | 14.21 | 13.92 | 14.00 | 268,486 | +0.03(+0.21%) |
Jun 06, 2023 | 13.78 | 14.01 | 13.55 | 13.97 | 203,332 | +0.14(+1.01%) |
Jun 05, 2023 | 14.13 | 14.21 | 13.82 | 13.83 | 192,541 | -0.40(-2.81%) |
Jun 02, 2023 | 14.40 | 14.40 | 14.09 | 14.23 | 264,790 | +0.01(+0.07%) |
Jun 01, 2023 | 14.09 | 14.37 | 13.86 | 14.22 | 200,004 | +0.19(+1.35%) |
May 31, 2023 | 13.99 | 14.20 | 13.79 | 14.03 | 756,877 | +0.03(+0.21%) |
May 30, 2023 | 13.95 | 14.16 | 13.94 | 14.00 | 206,001 | +0.05(+0.36%) |
May 26, 2023 | 13.77 | 14.19 | 13.72 | 13.95 | 330,691 | +0.27(+1.97%) |
May 25, 2023 | 13.78 | 13.91 | 13.61 | 13.68 | 226,291 | -0.14(-1.01%) |
May 24, 2023 | 13.85 | 13.91 | 13.66 | 13.82 | 173,957 | -0.04(-0.29%) |
May 23, 2023 | 13.88 | 14.04 | 13.74 | 13.86 | 204,523 | -0.04(-0.29%) |
May 22, 2023 | 14.03 | 14.07 | 13.89 | 13.90 | 284,030 | -0.07(-0.50%) |
May 19, 2023 | 14.24 | 14.31 | 13.95 | 13.97 | 204,181 | -0.15(-1.06%) |
May 18, 2023 | 13.80 | 14.14 | 13.73 | 14.12 | 195,319 | +0.29(+2.10%) |
May 17, 2023 | 13.91 | 14.00 | 13.67 | 13.83 | 172,950 | +0.09(+0.66%) |
May 16, 2023 | 14.02 | 14.08 | 13.70 | 13.74 | 166,663 | -0.28(-2.00%) |
May 15, 2023 | 13.95 | 14.31 | 13.88 | 14.02 | 351,321 | +0.15(+1.08%) |
May 12, 2023 | 13.88 | 14.00 | 13.69 | 13.87 | 200,229 | +0.09(+0.65%) |
May 11, 2023 | 13.98 | 13.98 | 13.69 | 13.78 | 210,113 | -0.20(-1.43%) |
May 10, 2023 | 14.07 | 14.11 | 13.78 | 13.98 | 178,072 | +0.08(+0.58%) |
May 09, 2023 | 13.80 | 13.93 | 13.70 | 13.90 | 133,207 | +0.02(+0.14%) |
May 08, 2023 | 13.93 | 13.99 | 13.67 | 13.88 | 136,631 | -0.04(-0.29%) |
May 05, 2023 | 13.99 | 14.08 | 13.81 | 13.92 | 180,054 | +0.17(+1.24%) |
May 04, 2023 | 13.53 | 13.93 | 13.53 | 13.75 | 181,885 | +0.04(+0.29%) |
May 03, 2023 | 13.61 | 14.07 | 13.47 | 13.71 | 320,254 | +0.08(+0.59%) |
May 02, 2023 | 14.19 | 14.23 | 13.55 | 13.63 | 207,654 | -0.74(-5.15%) |
May 01, 2023 | 14.08 | 14.70 | 14.04 | 14.37 | 210,091 | +0.24(+1.70%) |
Apr 28, 2023 | 14.56 | 14.77 | 13.99 | 14.13 | 426,874 | -0.38(-2.62%) |
Apr 27, 2023 | 14.65 | 14.99 | 13.30 | 14.51 | 768,871 | -2.31(-13.73%) |
Apr 26, 2023 | 16.83 | 16.96 | 16.54 | 16.82 | 145,434 | +0.13(+0.78%) |
Apr 25, 2023 | 17.20 | 17.22 | 16.67 | 16.69 | 141,546 | -0.67(-3.86%) |
Apr 24, 2023 | 17.59 | 17.66 | 17.24 | 17.36 | 109,209 | -0.20(-1.14%) |
Apr 21, 2023 | 17.30 | 17.65 | 17.20 | 17.56 | 114,730 | +0.29(+1.68%) |
Apr 20, 2023 | 17.22 | 17.32 | 17.10 | 17.27 | 111,287 | -0.07(-0.40%) |
Apr 19, 2023 | 17.40 | 17.58 | 17.26 | 17.34 | 126,534 | -0.30(-1.70%) |
Apr 18, 2023 | 18.41 | 18.44 | 17.55 | 17.64 | 128,574 | -0.72(-3.92%) |
Apr 17, 2023 | 18.24 | 18.52 | 18.20 | 18.36 | 94,193 | -0.03(-0.16%) |
Apr 14, 2023 | 18.51 | 18.68 | 18.33 | 18.39 | 91,048 | -0.15(-0.81%) |
Apr 13, 2023 | 18.20 | 18.67 | 18.10 | 18.54 | 103,014 | +0.43(+2.37%) |
Apr 12, 2023 | 18.38 | 18.53 | 18.08 | 18.11 | 77,742 | -0.11(-0.60%) |
Apr 11, 2023 | 18.40 | 18.56 | 18.18 | 18.22 | 85,133 | -0.21(-1.14%) |
Apr 10, 2023 | 18.31 | 18.56 | 18.28 | 18.43 | 83,831 | -0.03(-0.16%) |
Apr 06, 2023 | 18.56 | 18.64 | 18.43 | 18.46 | 72,284 | -0.20(-1.07%) |
Apr 05, 2023 | 18.34 | 18.75 | 18.34 | 18.66 | 81,894 | +0.19(+1.03%) |
Apr 04, 2023 | 18.36 | 18.52 | 18.30 | 18.47 | 154,316 | +0.11(+0.60%) |
Apr 03, 2023 | 18.59 | 18.71 | 18.25 | 18.36 | 153,936 | -0.15(-0.81%) |
Mar 31, 2023 | 17.99 | 18.55 | 17.99 | 18.51 | 129,646 | +0.60(+3.35%) |
Mar 30, 2023 | 17.87 | 18.06 | 17.77 | 17.91 | 84,623 | +0.16(+0.90%) |
Mar 29, 2023 | 17.59 | 17.77 | 17.56 | 17.75 | 107,323 | +0.29(+1.66%) |
Mar 28, 2023 | 17.51 | 17.67 | 17.38 | 17.46 | 79,281 | -0.13(-0.74%) |
Mar 27, 2023 | 17.43 | 17.66 | 17.43 | 17.59 | 87,299 | +0.29(+1.68%) |
Mar 24, 2023 | 17.11 | 17.39 | 17.02 | 17.30 | 103,642 | +0.13(+0.76%) |
Mar 23, 2023 | 17.43 | 17.70 | 17.07 | 17.17 | 89,816 | -0.24(-1.38%) |
Mar 22, 2023 | 17.67 | 17.89 | 17.40 | 17.41 | 113,136 | -0.29(-1.64%) |
Mar 21, 2023 | 17.74 | 17.95 | 17.55 | 17.70 | 114,959 | +0.19(+1.09%) |
Mar 20, 2023 | 17.45 | 17.75 | 17.38 | 17.51 | 124,534 | +0.08(+0.46%) |
Mar 17, 2023 | 17.77 | 17.91 | 17.33 | 17.43 | 445,430 | -0.37(-2.08%) |
Mar 16, 2023 | 17.48 | 18.01 | 17.32 | 17.80 | 132,416 | +0.14(+0.79%) |
Mar 15, 2023 | 17.34 | 17.70 | 17.33 | 17.66 | 128,814 | -0.12(-0.67%) |
Mar 14, 2023 | 17.61 | 17.90 | 17.50 | 17.78 | 112,101 | +0.54(+3.13%) |
Mar 13, 2023 | 17.85 | 17.85 | 17.07 | 17.24 | 121,113 | -0.45(-2.54%) |
Mar 10, 2023 | 17.84 | 17.89 | 17.52 | 17.69 | 111,303 | -0.31(-1.72%) |
Mar 09, 2023 | 17.90 | 18.29 | 17.86 | 18.00 | 87,350 | +0.15(+0.84%) |
Mar 08, 2023 | 17.71 | 17.90 | 17.58 | 17.85 | 104,059 | +0.11(+0.62%) |
Mar 07, 2023 | 17.74 | 17.77 | 17.34 | 17.74 | 107,341 | +0.05(+0.28%) |
Mar 06, 2023 | 18.21 | 18.21 | 17.49 | 17.69 | 251,708 | -0.52(-2.86%) |
Mar 03, 2023 | 18.13 | 18.26 | 17.98 | 18.21 | 96,197 | +0.19(+1.05%) |
Mar 02, 2023 | 17.94 | 18.04 | 17.81 | 18.02 | 105,310 | -0.06(-0.33%) |
Mar 01, 2023 | 18.15 | 18.41 | 18.03 | 18.08 | 89,692 | -0.02(-0.11%) |
Feb 28, 2023 | 17.90 | 18.28 | 17.86 | 18.10 | 185,861 | +0.15(+0.84%) |
Feb 27, 2023 | 18.22 | 18.37 | 17.85 | 17.95 | 94,075 | -0.10(-0.55%) |
Feb 24, 2023 | 18.38 | 18.38 | 18.00 | 18.05 | 115,391 | -0.60(-3.22%) |
Feb 23, 2023 | 18.81 | 18.87 | 18.32 | 18.65 | 81,545 | -0.03(-0.16%) |
Feb 22, 2023 | 18.59 | 18.88 | 18.34 | 18.68 | 131,950 | +0.09(+0.48%) |
Feb 21, 2023 | 19.04 | 19.23 | 18.58 | 18.59 | 94,609 | -0.64(-3.33%) |
Feb 17, 2023 | 19.22 | 19.43 | 18.99 | 19.23 | 137,930 | +0.08(+0.42%) |
Feb 16, 2023 | 19.04 | 19.28 | 19.00 | 19.15 | 158,812 | -0.29(-1.49%) |
Feb 15, 2023 | 19.00 | 19.47 | 18.89 | 19.44 | 121,428 | +0.27(+1.41%) |
Feb 14, 2023 | 19.28 | 19.52 | 19.07 | 19.17 | 102,110 | -0.28(-1.44%) |
Feb 13, 2023 | 19.33 | 19.48 | 19.10 | 19.45 | 65,203 | +0.11(+0.57%) |
Feb 10, 2023 | 19.15 | 19.36 | 19.13 | 19.34 | 142,662 | +0.04(+0.21%) |
Feb 09, 2023 | 19.48 | 19.57 | 19.19 | 19.30 | 115,337 | -0.09(-0.46%) |
Feb 08, 2023 | 19.68 | 19.68 | 19.30 | 19.39 | 101,420 | -0.28(-1.42%) |
Feb 07, 2023 | 19.46 | 19.77 | 19.30 | 19.67 | 110,985 | +0.16(+0.82%) |
Feb 06, 2023 | 19.34 | 19.59 | 19.22 | 19.51 | 131,793 | -0.03(-0.15%) |
Feb 03, 2023 | 19.26 | 19.71 | 19.26 | 19.54 | 201,559 | +0.22(+1.14%) |
Feb 02, 2023 | 19.32 | 19.99 | 18.89 | 19.32 | 340,053 | -1.23(-5.99%) |
Feb 01, 2023 | 20.05 | 20.85 | 19.86 | 20.55 | 267,028 | +0.58(+2.90%) |
Jan 31, 2023 | 19.60 | 20.21 | 19.53 | 19.97 | 225,496 | +0.47(+2.41%) |
Jan 30, 2023 | 19.72 | 19.82 | 19.38 | 19.50 | 129,062 | -0.25(-1.27%) |
Jan 27, 2023 | 19.65 | 19.89 | 19.40 | 19.75 | 87,522 | +0.04(+0.20%) |
Jan 26, 2023 | 20.51 | 20.58 | 19.57 | 19.71 | 237,732 | -0.51(-2.52%) |
Jan 25, 2023 | 19.68 | 20.23 | 19.40 | 20.22 | 85,865 | +0.28(+1.40%) |
Jan 24, 2023 | 20.29 | 20.29 | 19.83 | 19.94 | 118,643 | -0.39(-1.92%) |
Jan 23, 2023 | 19.65 | 20.50 | 19.65 | 20.33 | 106,144 | +0.75(+3.83%) |
Jan 20, 2023 | 20.02 | 20.02 | 19.37 | 19.58 | 115,956 | -0.29(-1.46%) |
Jan 19, 2023 | 19.89 | 20.05 | 19.67 | 19.87 | 110,449 | -0.11(-0.55%) |
Jan 18, 2023 | 20.64 | 20.90 | 19.94 | 19.98 | 80,039 | -0.52(-2.54%) |
Jan 17, 2023 | 20.58 | 20.81 | 20.47 | 20.50 | 104,183 | +0.04(+0.20%) |
Jan 13, 2023 | 19.83 | 20.48 | 19.83 | 20.46 | 74,330 | +0.33(+1.64%) |
Jan 12, 2023 | 19.80 | 20.18 | 19.61 | 20.13 | 76,838 | +0.55(+2.81%) |
Jan 11, 2023 | 19.79 | 19.99 | 19.50 | 19.58 | 119,830 | -0.20(-1.01%) |
Jan 10, 2023 | 19.27 | 19.80 | 19.18 | 19.78 | 113,944 | +0.42(+2.17%) |
Jan 09, 2023 | 19.26 | 19.80 | 19.20 | 19.36 | 59,361 | +0.33(+1.73%) |
Jan 06, 2023 | 18.63 | 19.08 | 18.43 | 19.03 | 155,953 | +0.65(+3.54%) |
Jan 05, 2023 | 18.47 | 18.47 | 18.19 | 18.38 | 98,131 | -0.15(-0.81%) |
Jan 04, 2023 | 18.48 | 18.86 | 18.13 | 18.53 | 164,067 | +0.26(+1.42%) |
Jan 03, 2023 | 18.27 | 18.74 | 17.94 | 18.27 | 139,500 | +0.16(+0.88%) |
Dec 30, 2022 | 17.67 | 18.22 | 17.66 | 18.11 | 109,206 | +0.25(+1.40%) |
Dec 29, 2022 | 17.71 | 18.03 | 17.65 | 17.86 | 77,373 | +0.32(+1.82%) |
Dec 28, 2022 | 17.68 | 18.00 | 17.52 | 17.54 | 98,758 | -0.23(-1.29%) |
Dec 27, 2022 | 18.00 | 18.00 | 17.68 | 17.77 | 102,792 | -0.26(-1.44%) |
Dec 23, 2022 | 18.03 | 18.09 | 17.76 | 18.03 | 110,431 | +0.04(+0.22%) |
Dec 22, 2022 | 18.32 | 18.32 | 17.60 | 17.99 | 116,001 | -0.47(-2.55%) |
Dec 21, 2022 | 18.86 | 18.86 | 18.38 | 18.46 | 179,368 | -0.14(-0.75%) |
Dec 20, 2022 | 18.43 | 18.70 | 18.19 | 18.60 | 148,719 | +0.09(+0.49%) |
Dec 19, 2022 | 18.95 | 18.97 | 18.41 | 18.51 | 149,916 | -0.29(-1.54%) |
Dec 16, 2022 | 18.97 | 19.12 | 18.70 | 18.80 | 378,083 | -0.37(-1.93%) |
Dec 15, 2022 | 19.88 | 19.99 | 19.16 | 19.17 | 110,884 | -1.12(-5.52%) |
Dec 14, 2022 | 20.71 | 20.88 | 20.13 | 20.29 | 105,359 | -0.38(-1.84%) |
Dec 13, 2022 | 21.75 | 21.79 | 20.59 | 20.67 | 267,829 | -0.15(-0.72%) |
Dec 12, 2022 | 20.63 | 20.87 | 20.34 | 20.82 | 89,457 | +0.16(+0.77%) |
Dec 09, 2022 | 21.15 | 21.25 | 20.65 | 20.66 | 123,360 | -0.48(-2.27%) |
Dec 08, 2022 | 20.69 | 21.29 | 20.54 | 21.14 | 109,648 | +0.55(+2.67%) |
Dec 07, 2022 | 20.55 | 20.81 | 20.26 | 20.59 | 141,246 | -0.07(-0.34%) |
Dec 06, 2022 | 21.28 | 21.55 | 20.54 | 20.66 | 203,087 | -0.55(-2.62%) |
Dec 05, 2022 | 21.12 | 21.26 | 20.60 | 21.21 | 111,772 | -0.04(-0.16%) |
Dec 02, 2022 | 20.14 | 21.36 | 20.14 | 21.25 | 151,032 | +1.08(+5.35%) |