Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.580 | 8.650 | 7.320 | 7.530 | 9,726,427 | -1.34(-15.11%) |
Oct 30, 2023 | 8.590 | 8.940 | 8.590 | 8.870 | 4,588,803 | +0.39(+4.60%) |
Oct 27, 2023 | 8.620 | 8.747 | 8.445 | 8.480 | 3,047,867 | +0.00(+0.00%) |
Oct 26, 2023 | 8.360 | 8.570 | 8.240 | 8.480 | 2,709,534 | +0.14(+1.68%) |
Oct 25, 2023 | 8.200 | 8.360 | 8.105 | 8.340 | 1,794,925 | +0.06(+0.72%) |
Oct 24, 2023 | 8.440 | 8.600 | 8.170 | 8.280 | 1,564,970 | -0.04(-0.48%) |
Oct 23, 2023 | 8.250 | 8.480 | 8.130 | 8.320 | 1,396,390 | -0.07(-0.83%) |
Oct 20, 2023 | 8.230 | 8.490 | 8.150 | 8.390 | 1,911,545 | +0.15(+1.82%) |
Oct 19, 2023 | 8.360 | 8.480 | 8.230 | 8.240 | 1,200,076 | -0.18(-2.14%) |
Oct 18, 2023 | 8.320 | 8.450 | 8.260 | 8.420 | 1,173,218 | -0.02(-0.24%) |
Oct 17, 2023 | 8.420 | 8.700 | 8.420 | 8.440 | 1,104,214 | -0.05(-0.59%) |
Oct 16, 2023 | 8.350 | 8.550 | 8.280 | 8.490 | 1,331,490 | +0.23(+2.78%) |
Oct 13, 2023 | 8.150 | 8.280 | 8.130 | 8.260 | 1,575,672 | +0.06(+0.73%) |
Oct 12, 2023 | 8.520 | 8.520 | 8.080 | 8.200 | 2,021,607 | -0.25(-2.96%) |
Oct 11, 2023 | 8.700 | 8.780 | 8.390 | 8.450 | 2,366,060 | -0.23(-2.65%) |
Oct 10, 2023 | 8.350 | 8.720 | 8.320 | 8.680 | 1,836,137 | +0.39(+4.70%) |
Oct 09, 2023 | 8.250 | 8.370 | 8.140 | 8.290 | 1,100,997 | -0.07(-0.84%) |
Oct 06, 2023 | 8.300 | 8.425 | 8.265 | 8.360 | 1,518,238 | -0.05(-0.59%) |
Oct 05, 2023 | 8.460 | 8.555 | 8.290 | 8.410 | 1,249,022 | -0.06(-0.71%) |
Oct 04, 2023 | 8.690 | 8.695 | 8.300 | 8.470 | 1,762,690 | -0.20(-2.31%) |
Oct 03, 2023 | 8.660 | 8.730 | 8.525 | 8.670 | 1,659,019 | -0.08(-0.91%) |
Oct 02, 2023 | 8.940 | 9.030 | 8.655 | 8.750 | 1,602,989 | -0.17(-1.91%) |
Sep 29, 2023 | 9.010 | 9.180 | 8.880 | 8.920 | 2,621,649 | -0.02(-0.22%) |
Sep 28, 2023 | 8.740 | 9.000 | 8.660 | 8.940 | 1,978,340 | +0.21(+2.41%) |
Sep 27, 2023 | 8.850 | 8.965 | 8.650 | 8.730 | 2,018,090 | -0.11(-1.24%) |
Sep 26, 2023 | 8.840 | 8.980 | 8.820 | 8.840 | 4,722,419 | -0.13(-1.45%) |
Sep 25, 2023 | 8.800 | 9.040 | 8.950 | 8.970 | 1,754,471 | +0.03(+0.34%) |
Sep 22, 2023 | 9.050 | 9.110 | 8.815 | 8.940 | 1,764,135 | -0.03(-0.33%) |
Sep 21, 2023 | 9.350 | 9.399 | 8.960 | 8.970 | 1,796,473 | -0.48(-5.08%) |
Sep 20, 2023 | 9.300 | 9.570 | 9.140 | 9.450 | 2,159,062 | -0.05(-0.53%) |
Sep 19, 2023 | 9.710 | 9.830 | 9.495 | 9.500 | 1,605,249 | -0.25(-2.56%) |
Sep 18, 2023 | 9.800 | 9.890 | 9.700 | 9.750 | 1,238,445 | -0.07(-0.71%) |
Sep 15, 2023 | 10.02 | 10.02 | 9.805 | 9.820 | 2,138,677 | -0.20(-2.00%) |
Sep 14, 2023 | 10.05 | 10.13 | 9.975 | 10.02 | 1,487,218 | +0.09(+0.91%) |
Sep 13, 2023 | 10.12 | 10.12 | 9.900 | 9.930 | 1,419,418 | -0.13(-1.29%) |
Sep 12, 2023 | 10.36 | 10.42 | 10.06 | 10.06 | 1,280,085 | -0.34(-3.27%) |
Sep 11, 2023 | 10.29 | 10.40 | 10.20 | 10.40 | 1,563,936 | +0.21(+2.06%) |
Sep 08, 2023 | 10.23 | 10.28 | 10.10 | 10.19 | 936,865 | +0.04(+0.39%) |
Sep 07, 2023 | 10.06 | 10.20 | 10.02 | 10.15 | 1,517,101 | -0.07(-0.68%) |
Sep 06, 2023 | 10.49 | 10.51 | 10.04 | 10.22 | 1,852,216 | -0.26(-2.48%) |
Sep 05, 2023 | 10.52 | 10.67 | 10.36 | 10.48 | 1,745,882 | -0.16(-1.50%) |
Sep 01, 2023 | 10.37 | 10.79 | 10.37 | 10.64 | 1,936,412 | +0.43(+4.21%) |
Aug 31, 2023 | 10.04 | 10.35 | 10.01 | 10.21 | 2,213,091 | +0.13(+1.29%) |
Aug 30, 2023 | 9.930 | 10.12 | 9.830 | 10.08 | 2,402,992 | +0.18(+1.82%) |
Aug 29, 2023 | 9.940 | 10.03 | 9.790 | 9.900 | 2,282,331 | -0.07(-0.70%) |
Aug 28, 2023 | 9.640 | 10.06 | 9.640 | 9.970 | 2,251,270 | +0.40(+4.18%) |
Aug 25, 2023 | 9.640 | 9.660 | 9.410 | 9.570 | 1,296,027 | -0.02(-0.21%) |
Aug 24, 2023 | 9.800 | 9.860 | 9.445 | 9.590 | 1,991,284 | -0.31(-3.13%) |
Aug 23, 2023 | 9.710 | 9.925 | 9.600 | 9.900 | 2,200,056 | +0.16(+1.64%) |
Aug 22, 2023 | 10.02 | 10.09 | 9.740 | 9.740 | 1,225,732 | -0.31(-3.08%) |
Aug 21, 2023 | 9.980 | 10.08 | 9.860 | 10.05 | 2,135,856 | +0.05(+0.50%) |
Aug 18, 2023 | 10.40 | 10.62 | 9.985 | 10.00 | 2,772,351 | -0.61(-5.75%) |
Aug 17, 2023 | 10.30 | 10.79 | 10.03 | 10.61 | 5,863,606 | +1.08(+11.33%) |
Aug 16, 2023 | 9.750 | 9.830 | 9.520 | 9.530 | 2,227,002 | -0.27(-2.76%) |
Aug 15, 2023 | 10.05 | 10.17 | 9.790 | 9.800 | 2,117,328 | -0.35(-3.45%) |
Aug 14, 2023 | 10.02 | 10.17 | 9.880 | 10.15 | 2,745,733 | +0.00(+0.00%) |
Aug 11, 2023 | 10.14 | 10.26 | 9.965 | 10.15 | 2,183,406 | -0.14(-1.36%) |
Aug 10, 2023 | 10.19 | 10.47 | 10.15 | 10.29 | 3,242,118 | +0.16(+1.58%) |
Aug 09, 2023 | 10.32 | 10.77 | 9.930 | 10.13 | 6,444,124 | -0.33(-3.15%) |
Aug 08, 2023 | 13.10 | 13.11 | 10.38 | 10.46 | 21,243,176 | +0.43(+4.29%) |
Aug 07, 2023 | 10.50 | 10.62 | 10.00 | 10.03 | 7,127,374 | -0.46(-4.39%) |
Aug 04, 2023 | 10.50 | 10.76 | 10.45 | 10.49 | 2,135,446 | +0.05(+0.48%) |
Aug 03, 2023 | 10.13 | 10.57 | 10.04 | 10.44 | 2,204,083 | +0.28(+2.76%) |
Aug 02, 2023 | 10.12 | 10.21 | 9.880 | 10.16 | 2,803,623 | -0.18(-1.74%) |
Aug 01, 2023 | 10.10 | 10.64 | 9.910 | 10.34 | 2,948,971 | +0.21(+2.07%) |
Jul 31, 2023 | 10.24 | 10.39 | 10.10 | 10.13 | 2,028,935 | -0.06(-0.59%) |
Jul 28, 2023 | 10.10 | 10.19 | 9.965 | 10.19 | 1,509,185 | +0.30(+3.03%) |
Jul 27, 2023 | 10.19 | 10.31 | 9.860 | 9.890 | 1,856,546 | -0.21(-2.08%) |
Jul 26, 2023 | 10.09 | 10.29 | 9.970 | 10.10 | 2,007,247 | +0.01(+0.10%) |
Jul 25, 2023 | 9.620 | 10.15 | 9.620 | 10.09 | 2,178,075 | +0.22(+2.23%) |
Jul 24, 2023 | 9.580 | 9.980 | 9.552 | 9.870 | 2,346,101 | +0.27(+2.81%) |
Jul 21, 2023 | 9.700 | 9.780 | 9.300 | 9.600 | 2,322,139 | +0.02(+0.21%) |
Jul 20, 2023 | 9.580 | 9.800 | 9.500 | 9.580 | 2,139,997 | -0.01(-0.10%) |
Jul 19, 2023 | 9.480 | 9.860 | 9.420 | 9.590 | 2,809,199 | +0.23(+2.46%) |
Jul 18, 2023 | 9.180 | 9.370 | 9.045 | 9.360 | 2,056,153 | +0.24(+2.63%) |
Jul 17, 2023 | 9.170 | 9.268 | 9.010 | 9.120 | 2,387,704 | -0.06(-0.65%) |
Jul 14, 2023 | 9.410 | 9.480 | 9.160 | 9.180 | 1,819,411 | -0.30(-3.16%) |
Jul 13, 2023 | 9.370 | 9.530 | 9.280 | 9.480 | 3,267,491 | +0.09(+0.96%) |
Jul 12, 2023 | 9.370 | 9.400 | 9.090 | 9.390 | 2,548,865 | +0.22(+2.40%) |
Jul 11, 2023 | 8.970 | 9.280 | 8.965 | 9.170 | 2,755,544 | +0.27(+3.03%) |
Jul 10, 2023 | 8.940 | 9.220 | 8.880 | 8.900 | 3,015,170 | -0.09(-1.00%) |
Jul 07, 2023 | 8.830 | 9.100 | 8.805 | 8.990 | 2,941,548 | +0.33(+3.81%) |
Jul 06, 2023 | 8.870 | 8.870 | 8.590 | 8.660 | 3,044,941 | -0.31(-3.46%) |
Jul 05, 2023 | 9.310 | 9.380 | 8.940 | 8.970 | 3,360,474 | -0.45(-4.78%) |
Jul 03, 2023 | 8.890 | 9.440 | 8.890 | 9.420 | 1,891,825 | +0.54(+6.08%) |
Jun 30, 2023 | 8.910 | 8.960 | 8.780 | 8.880 | 2,429,327 | +0.05(+0.57%) |
Jun 29, 2023 | 8.790 | 9.040 | 8.780 | 8.830 | 2,484,573 | +0.00(+0.00%) |
Jun 28, 2023 | 8.700 | 8.890 | 8.550 | 8.830 | 3,392,142 | +0.13(+1.49%) |
Jun 27, 2023 | 8.820 | 8.840 | 8.600 | 8.700 | 2,906,038 | -0.04(-0.46%) |
Jun 26, 2023 | 8.900 | 9.045 | 8.720 | 8.740 | 3,549,000 | -0.13(-1.47%) |
Jun 23, 2023 | 9.120 | 9.210 | 8.850 | 8.870 | 5,032,838 | -0.37(-4.00%) |
Jun 22, 2023 | 9.480 | 9.480 | 9.190 | 9.240 | 2,805,485 | -0.28(-2.94%) |
Jun 21, 2023 | 9.540 | 9.650 | 9.310 | 9.520 | 2,479,890 | -0.10(-1.04%) |
Jun 20, 2023 | 9.860 | 9.860 | 9.490 | 9.620 | 2,380,104 | -0.18(-1.84%) |
Jun 16, 2023 | 10.22 | 10.22 | 9.775 | 9.800 | 3,964,206 | -0.42(-4.11%) |
Jun 15, 2023 | 10.13 | 10.25 | 10.03 | 10.22 | 2,278,979 | +0.03(+0.29%) |
Jun 14, 2023 | 10.63 | 10.95 | 10.03 | 10.19 | 3,064,988 | -0.42(-3.96%) |
Jun 13, 2023 | 11.00 | 11.03 | 10.55 | 10.61 | 3,217,354 | -0.32(-2.93%) |
Jun 12, 2023 | 10.55 | 10.94 | 10.42 | 10.93 | 3,526,163 | +0.43(+4.10%) |
Jun 09, 2023 | 10.39 | 10.56 | 10.36 | 10.50 | 3,172,770 | +0.14(+1.35%) |
Jun 08, 2023 | 10.21 | 10.44 | 10.02 | 10.36 | 3,687,008 | +0.22(+2.17%) |
Jun 07, 2023 | 9.900 | 10.20 | 9.880 | 10.14 | 3,354,606 | +0.07(+0.70%) |
Jun 06, 2023 | 9.410 | 10.13 | 9.380 | 10.07 | 3,862,851 | +0.59(+6.22%) |
Jun 05, 2023 | 9.540 | 9.670 | 9.470 | 9.480 | 3,112,385 | -0.13(-1.35%) |
Jun 02, 2023 | 9.210 | 9.610 | 9.180 | 9.610 | 4,859,644 | +0.59(+6.54%) |
Jun 01, 2023 | 9.030 | 9.150 | 8.715 | 9.020 | 3,902,308 | +0.04(+0.45%) |
May 31, 2023 | 9.080 | 9.245 | 8.820 | 8.980 | 3,297,745 | -0.13(-1.43%) |
May 30, 2023 | 9.280 | 9.390 | 8.980 | 9.110 | 3,341,497 | -0.09(-0.98%) |
May 26, 2023 | 9.330 | 9.410 | 9.160 | 9.200 | 2,610,516 | -0.12(-1.29%) |
May 25, 2023 | 9.560 | 9.560 | 9.225 | 9.320 | 2,490,610 | -0.37(-3.82%) |
May 24, 2023 | 9.380 | 9.710 | 9.332 | 9.690 | 2,600,541 | +0.22(+2.32%) |
May 23, 2023 | 9.460 | 9.755 | 9.350 | 9.470 | 3,761,147 | +0.02(+0.21%) |
May 22, 2023 | 9.270 | 9.510 | 9.150 | 9.450 | 2,851,414 | +0.23(+2.49%) |
May 19, 2023 | 9.400 | 9.430 | 9.195 | 9.220 | 2,005,226 | -0.21(-2.23%) |
May 18, 2023 | 9.120 | 9.560 | 9.091 | 9.430 | 3,716,674 | +0.28(+3.06%) |
May 17, 2023 | 9.260 | 9.335 | 9.120 | 9.150 | 3,217,911 | -0.07(-0.76%) |
May 16, 2023 | 9.650 | 9.705 | 9.195 | 9.220 | 3,367,518 | -0.44(-4.55%) |
May 15, 2023 | 9.670 | 9.800 | 9.590 | 9.660 | 4,503,341 | -0.05(-0.51%) |
May 12, 2023 | 9.810 | 9.940 | 9.610 | 9.710 | 3,424,190 | +0.24(+2.53%) |
May 11, 2023 | 9.690 | 9.720 | 9.440 | 9.470 | 3,715,654 | -0.33(-3.37%) |
May 10, 2023 | 10.11 | 10.19 | 9.745 | 9.800 | 4,793,559 | -0.18(-1.80%) |
May 09, 2023 | 9.960 | 10.05 | 9.750 | 9.980 | 3,799,043 | -0.12(-1.19%) |
May 08, 2023 | 10.13 | 10.43 | 9.940 | 10.10 | 5,914,047 | -0.04(-0.39%) |
May 05, 2023 | 9.510 | 10.37 | 9.470 | 10.14 | 8,728,108 | +0.70(+7.42%) |
May 04, 2023 | 10.05 | 10.23 | 9.290 | 9.440 | 9,856,628 | -0.73(-7.18%) |
May 03, 2023 | 9.620 | 11.07 | 9.300 | 10.17 | 33,661,012 | +1.09(+12.00%) |
May 02, 2023 | 9.250 | 9.850 | 8.720 | 9.080 | 50,298,792 | -8.52(-48.41%) |
May 01, 2023 | 17.87 | 17.91 | 17.42 | 17.60 | 8,978,141 | -0.38(-2.11%) |
Apr 28, 2023 | 18.24 | 18.39 | 17.91 | 17.98 | 3,642,529 | -0.15(-0.83%) |
Apr 27, 2023 | 18.49 | 18.71 | 18.12 | 18.13 | 3,225,185 | -0.21(-1.15%) |
Apr 26, 2023 | 18.13 | 18.50 | 18.06 | 18.34 | 1,674,039 | +0.28(+1.55%) |
Apr 25, 2023 | 18.23 | 18.43 | 18.05 | 18.06 | 2,349,416 | -0.38(-2.06%) |
Apr 24, 2023 | 18.48 | 18.65 | 18.31 | 18.44 | 1,704,372 | -0.04(-0.22%) |
Apr 21, 2023 | 18.47 | 18.64 | 18.26 | 18.48 | 3,305,887 | -0.12(-0.65%) |
Apr 20, 2023 | 18.40 | 18.77 | 18.28 | 18.60 | 3,169,471 | +0.97(+5.50%) |
Apr 19, 2023 | 17.40 | 17.69 | 17.31 | 17.63 | 2,095,725 | +0.33(+1.91%) |
Apr 18, 2023 | 17.94 | 17.95 | 17.28 | 17.30 | 3,681,206 | -0.64(-3.57%) |
Apr 17, 2023 | 18.28 | 18.64 | 17.93 | 17.94 | 3,338,472 | -0.34(-1.86%) |
Apr 14, 2023 | 17.80 | 18.32 | 17.71 | 18.28 | 3,361,268 | +0.29(+1.61%) |
Apr 13, 2023 | 17.07 | 18.30 | 17.05 | 17.99 | 5,061,425 | +1.22(+7.27%) |
Apr 12, 2023 | 17.11 | 17.15 | 16.71 | 16.77 | 2,914,778 | -0.26(-1.53%) |
Apr 11, 2023 | 16.48 | 17.14 | 16.47 | 17.03 | 3,044,011 | +0.66(+4.03%) |
Apr 10, 2023 | 16.07 | 16.38 | 15.99 | 16.37 | 2,617,568 | +0.14(+0.86%) |
Apr 06, 2023 | 16.23 | 16.30 | 16.01 | 16.23 | 1,878,460 | +0.06(+0.37%) |
Apr 05, 2023 | 16.30 | 16.32 | 15.91 | 16.17 | 2,447,943 | -0.24(-1.46%) |
Apr 04, 2023 | 16.28 | 16.42 | 15.86 | 16.41 | 1,988,563 | +0.22(+1.36%) |
Apr 03, 2023 | 16.30 | 16.39 | 16.00 | 16.19 | 2,513,764 | -0.11(-0.67%) |
Mar 31, 2023 | 16.32 | 16.45 | 16.03 | 16.30 | 4,326,817 | +0.06(+0.37%) |
Mar 30, 2023 | 16.34 | 16.39 | 16.07 | 16.24 | 1,725,414 | +0.07(+0.43%) |
Mar 29, 2023 | 16.30 | 16.35 | 16.09 | 16.17 | 2,814,677 | +0.07(+0.43%) |
Mar 28, 2023 | 15.87 | 16.15 | 15.78 | 16.10 | 3,159,936 | +0.21(+1.32%) |
Mar 27, 2023 | 15.87 | 16.01 | 15.68 | 15.89 | 2,307,197 | +0.21(+1.34%) |
Mar 24, 2023 | 15.28 | 15.69 | 15.25 | 15.68 | 2,173,442 | +0.25(+1.62%) |
Mar 23, 2023 | 15.59 | 15.78 | 15.35 | 15.43 | 2,486,118 | -0.06(-0.39%) |
Mar 22, 2023 | 15.95 | 16.00 | 15.48 | 15.49 | 3,610,842 | -0.48(-3.01%) |
Mar 21, 2023 | 16.01 | 16.07 | 15.81 | 15.97 | 2,732,953 | +0.11(+0.69%) |
Mar 20, 2023 | 16.06 | 16.20 | 15.70 | 15.86 | 2,194,525 | -0.42(-2.58%) |
Mar 17, 2023 | 16.46 | 16.64 | 16.18 | 16.28 | 3,428,675 | -0.16(-0.97%) |
Mar 16, 2023 | 16.07 | 16.48 | 15.82 | 16.44 | 2,169,395 | +0.31(+1.92%) |
Mar 15, 2023 | 15.84 | 16.27 | 15.80 | 16.13 | 1,989,709 | +0.13(+0.81%) |
Mar 14, 2023 | 15.89 | 16.02 | 15.71 | 16.00 | 1,997,613 | +0.45(+2.89%) |
Mar 13, 2023 | 15.65 | 15.89 | 15.52 | 15.55 | 2,173,116 | -0.34(-2.14%) |
Mar 10, 2023 | 16.06 | 16.15 | 15.76 | 15.89 | 1,806,096 | -0.26(-1.61%) |
Mar 09, 2023 | 16.53 | 16.68 | 16.08 | 16.15 | 2,259,154 | -0.41(-2.48%) |
Mar 08, 2023 | 16.93 | 17.03 | 16.38 | 16.56 | 2,107,433 | -0.52(-3.04%) |
Mar 07, 2023 | 16.88 | 17.17 | 16.70 | 17.08 | 2,419,726 | +0.21(+1.24%) |
Mar 06, 2023 | 16.57 | 17.31 | 16.57 | 16.87 | 3,651,285 | +0.27(+1.63%) |
Mar 03, 2023 | 16.11 | 16.63 | 16.10 | 16.60 | 2,844,463 | +0.56(+3.49%) |
Mar 02, 2023 | 15.34 | 16.08 | 15.30 | 16.04 | 2,356,067 | +0.53(+3.42%) |
Mar 01, 2023 | 15.96 | 16.05 | 15.46 | 15.51 | 2,953,728 | -0.38(-2.39%) |
Feb 28, 2023 | 15.80 | 16.01 | 15.80 | 15.89 | 4,079,560 | +0.08(+0.51%) |
Feb 27, 2023 | 16.04 | 16.30 | 15.73 | 15.81 | 3,709,237 | -0.18(-1.13%) |
Feb 24, 2023 | 16.32 | 16.35 | 15.74 | 15.99 | 3,386,824 | +0.20(+1.27%) |
Feb 23, 2023 | 15.98 | 16.00 | 15.63 | 15.79 | 2,805,992 | +0.06(+0.38%) |
Feb 22, 2023 | 15.66 | 15.94 | 15.55 | 15.73 | 1,992,131 | +0.07(+0.45%) |
Feb 21, 2023 | 16.23 | 16.23 | 15.64 | 15.66 | 2,867,346 | -0.70(-4.28%) |
Feb 17, 2023 | 16.83 | 16.83 | 16.22 | 16.36 | 2,359,075 | -0.28(-1.68%) |
Feb 16, 2023 | 16.88 | 16.98 | 16.62 | 16.64 | 2,271,131 | -0.55(-3.20%) |
Feb 15, 2023 | 16.76 | 17.26 | 16.67 | 17.19 | 1,755,326 | +0.24(+1.42%) |
Feb 14, 2023 | 16.89 | 17.13 | 16.69 | 16.95 | 1,629,179 | +0.10(+0.59%) |
Feb 13, 2023 | 16.92 | 17.11 | 16.71 | 16.85 | 2,413,136 | -0.10(-0.59%) |
Feb 10, 2023 | 17.00 | 17.40 | 16.82 | 16.95 | 2,505,231 | -0.15(-0.88%) |
Feb 09, 2023 | 17.78 | 18.06 | 17.06 | 17.10 | 2,426,745 | -0.47(-2.68%) |
Feb 08, 2023 | 17.51 | 18.13 | 17.50 | 17.57 | 4,903,268 | +0.14(+0.80%) |
Feb 07, 2023 | 16.47 | 17.58 | 16.12 | 17.43 | 20,706,180 | -3.60(-17.12%) |
Feb 06, 2023 | 21.00 | 21.42 | 20.70 | 21.03 | 6,243,377 | -0.31(-1.45%) |
Feb 03, 2023 | 20.55 | 22.02 | 20.51 | 21.34 | 3,094,317 | +0.45(+2.15%) |
Feb 02, 2023 | 21.09 | 21.60 | 20.77 | 20.89 | 2,438,139 | -0.06(-0.29%) |
Feb 01, 2023 | 20.84 | 21.17 | 20.16 | 20.95 | 2,640,769 | +0.19(+0.92%) |
Jan 31, 2023 | 21.13 | 21.62 | 20.73 | 20.76 | 2,078,835 | -0.37(-1.75%) |
Jan 30, 2023 | 20.19 | 21.58 | 20.19 | 21.13 | 2,492,485 | +0.54(+2.62%) |
Jan 27, 2023 | 20.24 | 20.75 | 20.19 | 20.59 | 1,794,180 | +0.28(+1.38%) |
Jan 26, 2023 | 20.06 | 20.41 | 19.99 | 20.31 | 2,870,383 | +0.51(+2.58%) |
Jan 25, 2023 | 20.30 | 20.58 | 19.77 | 19.80 | 2,939,953 | -0.83(-4.02%) |
Jan 24, 2023 | 21.00 | 21.14 | 20.63 | 20.63 | 1,465,799 | -0.36(-1.72%) |
Jan 23, 2023 | 20.62 | 21.27 | 19.94 | 20.99 | 3,125,345 | +0.43(+2.09%) |
Jan 20, 2023 | 20.82 | 20.92 | 20.26 | 20.56 | 2,776,292 | -0.02(-0.10%) |
Jan 19, 2023 | 21.03 | 21.39 | 20.45 | 20.58 | 4,533,274 | +0.20(+0.98%) |
Jan 18, 2023 | 21.98 | 23.19 | 20.06 | 20.38 | 8,985,373 | -4.06(-16.61%) |
Jan 17, 2023 | 24.61 | 24.81 | 24.29 | 24.44 | 1,240,948 | -0.18(-0.73%) |
Jan 13, 2023 | 24.02 | 24.64 | 23.94 | 24.62 | 1,859,506 | +0.32(+1.32%) |
Jan 12, 2023 | 24.60 | 24.75 | 23.77 | 24.30 | 2,021,435 | -0.23(-0.94%) |
Jan 11, 2023 | 25.54 | 25.92 | 24.32 | 24.53 | 2,018,229 | -1.17(-4.55%) |
Jan 10, 2023 | 25.06 | 26.09 | 24.45 | 25.70 | 1,778,585 | +0.66(+2.64%) |
Jan 09, 2023 | 26.03 | 26.51 | 24.89 | 25.04 | 2,336,547 | -0.64(-2.49%) |
Jan 06, 2023 | 26.34 | 26.45 | 25.46 | 25.68 | 1,050,713 | -0.77(-2.91%) |
Jan 05, 2023 | 25.54 | 26.67 | 25.30 | 26.45 | 1,775,805 | +0.99(+3.89%) |
Jan 04, 2023 | 25.71 | 25.97 | 25.09 | 25.46 | 1,276,897 | +0.05(+0.20%) |
Jan 03, 2023 | 25.73 | 25.73 | 25.08 | 25.41 | 1,332,613 | +0.14(+0.55%) |
Dec 30, 2022 | 25.19 | 25.45 | 25.04 | 25.27 | 660,558 | -0.26(-1.02%) |
Dec 29, 2022 | 25.44 | 25.76 | 25.27 | 25.53 | 906,325 | +0.27(+1.07%) |
Dec 28, 2022 | 25.46 | 25.82 | 25.21 | 25.26 | 1,075,625 | -0.15(-0.59%) |
Dec 27, 2022 | 25.89 | 25.89 | 25.31 | 25.41 | 816,569 | -0.59(-2.27%) |
Dec 23, 2022 | 25.99 | 26.18 | 25.50 | 26.00 | 776,567 | -0.06(-0.23%) |
Dec 22, 2022 | 26.68 | 26.71 | 25.70 | 26.06 | 1,622,891 | -0.81(-3.01%) |
Dec 21, 2022 | 27.03 | 27.30 | 26.64 | 26.87 | 905,877 | +0.11(+0.41%) |
Dec 20, 2022 | 27.09 | 27.48 | 26.59 | 26.76 | 1,022,879 | -0.51(-1.87%) |
Dec 19, 2022 | 27.65 | 28.22 | 27.13 | 27.27 | 1,116,505 | -0.45(-1.62%) |
Dec 16, 2022 | 27.44 | 27.91 | 27.16 | 27.72 | 1,815,543 | +0.10(+0.36%) |
Dec 15, 2022 | 28.53 | 28.89 | 27.53 | 27.62 | 1,443,784 | -1.11(-3.86%) |
Dec 14, 2022 | 28.12 | 28.99 | 28.02 | 28.73 | 1,364,461 | +0.78(+2.79%) |
Dec 13, 2022 | 28.63 | 28.74 | 27.69 | 27.95 | 1,510,870 | +0.30(+1.08%) |
Dec 12, 2022 | 26.96 | 27.66 | 26.37 | 27.65 | 1,010,507 | +0.46(+1.69%) |
Dec 09, 2022 | 27.90 | 28.07 | 27.16 | 27.19 | 761,827 | -0.89(-3.17%) |
Dec 08, 2022 | 27.94 | 28.61 | 27.81 | 28.08 | 788,347 | +0.49(+1.78%) |
Dec 07, 2022 | 27.77 | 28.00 | 27.45 | 27.59 | 893,028 | -0.60(-2.13%) |
Dec 06, 2022 | 28.43 | 28.84 | 27.70 | 28.19 | 1,868,656 | -0.40(-1.40%) |
Dec 05, 2022 | 29.55 | 29.75 | 28.51 | 28.59 | 989,867 | -1.10(-3.70%) |
Dec 02, 2022 | 29.03 | 30.05 | 28.81 | 29.69 | 1,074,708 | +0.10(+0.34%) |
Dec 01, 2022 | 29.81 | 29.95 | 29.12 | 29.59 | 1,333,137 | -0.25(-0.84%) |
Nov 30, 2022 | 28.73 | 29.90 | 28.22 | 29.84 | 2,043,514 | +1.73(+6.15%) |
Nov 29, 2022 | 28.58 | 28.72 | 27.91 | 28.11 | 915,321 | -0.30(-1.06%) |
Nov 28, 2022 | 28.34 | 28.81 | 28.05 | 28.41 | 1,091,140 | -0.15(-0.53%) |
Nov 25, 2022 | 28.44 | 28.94 | 28.35 | 28.56 | 375,164 | +0.00(+0.00%) |
Nov 23, 2022 | 28.46 | 28.70 | 27.98 | 28.56 | 903,360 | +0.23(+0.81%) |
Nov 22, 2022 | 28.50 | 28.56 | 27.85 | 28.33 | 924,442 | -0.28(-0.98%) |
Nov 21, 2022 | 28.04 | 28.68 | 27.83 | 28.61 | 999,940 | +0.32(+1.13%) |
Nov 18, 2022 | 29.33 | 29.33 | 27.74 | 28.29 | 1,360,135 | -0.47(-1.63%) |
Nov 17, 2022 | 27.90 | 28.84 | 27.58 | 28.76 | 1,093,417 | +0.24(+0.84%) |
Nov 16, 2022 | 28.68 | 29.17 | 28.26 | 28.52 | 1,512,965 | -0.38(-1.31%) |
Nov 15, 2022 | 27.73 | 28.96 | 27.73 | 28.90 | 1,683,181 | +1.94(+7.20%) |
Nov 14, 2022 | 28.12 | 28.29 | 26.93 | 26.96 | 1,440,266 | -1.25(-4.43%) |
Nov 11, 2022 | 28.70 | 29.07 | 28.20 | 28.21 | 1,338,844 | -0.28(-0.98%) |
Nov 10, 2022 | 28.00 | 28.73 | 27.88 | 28.49 | 1,915,588 | +1.26(+4.63%) |
Nov 09, 2022 | 26.05 | 27.36 | 25.92 | 27.23 | 2,233,027 | +0.95(+3.61%) |
Nov 08, 2022 | 25.99 | 26.34 | 25.64 | 26.28 | 1,419,210 | +0.53(+2.06%) |
Nov 07, 2022 | 26.10 | 26.39 | 25.25 | 25.75 | 1,427,996 | -0.14(-0.54%) |
Nov 04, 2022 | 26.14 | 26.25 | 25.27 | 25.89 | 1,746,897 | +0.34(+1.33%) |
Nov 03, 2022 | 25.64 | 26.55 | 25.50 | 25.55 | 3,095,700 | -0.20(-0.78%) |
Nov 02, 2022 | 26.63 | 25.75 | 10,863,166 | +4.64(+21.98%) |