Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 13.08 | 13.16 | 12.91 | 13.01 | 941,696 | -0.03(-0.23%) |
Nov 29, 2023 | 13.09 | 13.26 | 12.99 | 13.03 | 873,090 | +0.23(+1.77%) |
Nov 28, 2023 | 12.70 | 12.90 | 12.52 | 12.81 | 758,180 | +0.10(+0.77%) |
Nov 27, 2023 | 12.80 | 12.85 | 12.68 | 12.71 | 1,726,728 | -0.21(-1.60%) |
Nov 24, 2023 | 12.65 | 12.96 | 12.65 | 12.92 | 425,404 | +0.26(+2.02%) |
Nov 22, 2023 | 12.82 | 12.82 | 12.62 | 12.66 | 615,468 | +0.01(+0.08%) |
Nov 21, 2023 | 12.67 | 12.72 | 12.58 | 12.65 | 669,628 | -0.28(-2.13%) |
Nov 20, 2023 | 12.73 | 12.95 | 12.61 | 12.93 | 768,300 | +0.14(+1.08%) |
Nov 17, 2023 | 12.65 | 12.80 | 12.56 | 12.79 | 866,088 | +0.30(+2.36%) |
Nov 16, 2023 | 12.72 | 12.84 | 12.40 | 12.49 | 811,236 | -0.31(-2.46%) |
Nov 15, 2023 | 12.70 | 12.92 | 12.66 | 12.81 | 910,582 | +0.13(+1.01%) |
Nov 14, 2023 | 12.19 | 12.73 | 11.95 | 12.68 | 1,254,706 | +0.97(+8.33%) |
Nov 13, 2023 | 11.65 | 11.81 | 11.58 | 11.71 | 781,690 | -0.03(-0.25%) |
Nov 10, 2023 | 11.51 | 11.80 | 11.35 | 11.73 | 751,500 | +0.27(+2.32%) |
Nov 09, 2023 | 11.75 | 11.80 | 11.44 | 11.47 | 1,047,443 | -0.24(-2.02%) |
Nov 08, 2023 | 11.72 | 11.75 | 11.53 | 11.71 | 1,389,582 | -0.05(-0.42%) |
Nov 07, 2023 | 11.72 | 11.79 | 11.52 | 11.75 | 1,082,006 | -0.01(-0.08%) |
Nov 06, 2023 | 12.04 | 12.10 | 11.72 | 11.76 | 1,442,138 | -0.27(-2.27%) |
Nov 03, 2023 | 11.61 | 12.32 | 11.54 | 12.04 | 2,413,699 | +0.80(+7.12%) |
Nov 02, 2023 | 11.23 | 11.29 | 10.85 | 11.24 | 1,747,039 | +0.23(+2.13%) |
Nov 01, 2023 | 11.19 | 11.24 | 10.83 | 11.00 | 2,866,123 | -0.21(-1.83%) |
Oct 31, 2023 | 11.45 | 11.57 | 11.15 | 11.21 | 2,262,609 | -0.21(-1.80%) |
Oct 30, 2023 | 12.31 | 12.35 | 11.36 | 11.41 | 2,825,175 | -0.91(-7.37%) |
Oct 27, 2023 | 12.52 | 13.00 | 12.10 | 12.32 | 3,380,563 | -0.09(-0.71%) |
Oct 26, 2023 | 12.57 | 12.69 | 12.29 | 12.41 | 2,548,639 | +0.10(+0.79%) |
Oct 25, 2023 | 12.15 | 12.33 | 12.02 | 12.31 | 1,654,203 | -0.02(-0.16%) |
Oct 24, 2023 | 12.30 | 12.46 | 12.28 | 12.33 | 1,347,090 | +0.09(+0.72%) |
Oct 23, 2023 | 12.28 | 12.51 | 12.23 | 12.24 | 1,364,805 | -0.12(-0.95%) |
Oct 20, 2023 | 12.39 | 12.53 | 12.26 | 12.36 | 1,438,913 | +0.05(+0.40%) |
Oct 19, 2023 | 12.57 | 12.69 | 12.20 | 12.31 | 1,332,212 | -0.33(-2.63%) |
Oct 18, 2023 | 12.74 | 12.76 | 12.50 | 12.64 | 1,033,728 | -0.34(-2.63%) |
Oct 17, 2023 | 12.69 | 13.20 | 12.67 | 12.98 | 1,463,717 | +0.11(+0.83%) |
Oct 16, 2023 | 13.02 | 13.21 | 12.79 | 12.88 | 3,422,267 | +0.06(+0.46%) |
Oct 13, 2023 | 13.20 | 13.20 | 12.73 | 12.82 | 913,637 | -0.32(-2.45%) |
Oct 12, 2023 | 13.32 | 13.39 | 12.93 | 13.14 | 1,083,595 | -0.35(-2.61%) |
Oct 11, 2023 | 13.50 | 13.63 | 13.31 | 13.49 | 804,667 | +0.10(+0.73%) |
Oct 10, 2023 | 13.37 | 13.58 | 13.31 | 13.39 | 1,447,987 | +0.16(+1.18%) |
Oct 09, 2023 | 13.25 | 13.39 | 13.04 | 13.24 | 899,573 | -0.18(-1.31%) |
Oct 06, 2023 | 13.03 | 13.55 | 12.90 | 13.41 | 1,103,286 | +0.27(+2.08%) |
Oct 05, 2023 | 13.40 | 13.51 | 12.95 | 13.14 | 1,280,308 | -0.44(-3.23%) |
Oct 04, 2023 | 13.48 | 13.68 | 13.32 | 13.58 | 858,581 | +0.11(+0.80%) |
Oct 03, 2023 | 13.81 | 13.88 | 13.37 | 13.47 | 1,010,443 | -0.55(-3.90%) |
Oct 02, 2023 | 14.25 | 14.33 | 13.89 | 14.02 | 1,121,895 | -0.30(-2.11%) |
Sep 29, 2023 | 14.40 | 14.52 | 14.20 | 14.32 | 1,464,841 | +0.05(+0.34%) |
Sep 28, 2023 | 14.21 | 14.50 | 14.00 | 14.27 | 1,201,123 | +0.02(+0.14%) |
Sep 27, 2023 | 14.40 | 14.50 | 14.06 | 14.25 | 645,052 | +0.01(+0.07%) |
Sep 26, 2023 | 14.55 | 14.73 | 14.20 | 14.24 | 742,775 | -0.44(-2.99%) |
Sep 25, 2023 | 14.55 | 14.82 | 14.65 | 14.68 | 841,172 | +0.06(+0.40%) |
Sep 22, 2023 | 14.35 | 14.74 | 14.30 | 14.62 | 1,532,674 | +0.43(+3.03%) |
Sep 21, 2023 | 14.44 | 14.47 | 14.18 | 14.20 | 826,033 | -0.44(-3.00%) |
Sep 20, 2023 | 14.76 | 15.08 | 14.60 | 14.63 | 796,142 | +0.02(+0.13%) |
Sep 19, 2023 | 14.70 | 14.91 | 14.59 | 14.61 | 637,115 | -0.03(-0.20%) |
Sep 18, 2023 | 14.89 | 14.89 | 14.61 | 14.64 | 964,048 | -0.24(-1.64%) |
Sep 15, 2023 | 14.86 | 15.08 | 14.71 | 14.89 | 2,749,981 | -0.08(-0.52%) |
Sep 14, 2023 | 14.90 | 15.04 | 14.66 | 14.97 | 1,272,825 | +0.13(+0.86%) |
Sep 13, 2023 | 15.47 | 15.52 | 14.80 | 14.84 | 889,868 | -0.65(-4.22%) |
Sep 12, 2023 | 15.07 | 15.53 | 14.99 | 15.49 | 678,510 | +0.36(+2.39%) |
Sep 11, 2023 | 15.46 | 15.53 | 15.10 | 15.13 | 678,136 | -0.13(-0.83%) |
Sep 08, 2023 | 15.18 | 15.37 | 15.03 | 15.26 | 771,172 | +0.08(+0.51%) |
Sep 07, 2023 | 15.25 | 15.31 | 14.98 | 15.18 | 751,052 | -0.30(-1.95%) |
Sep 06, 2023 | 15.61 | 15.79 | 15.17 | 15.48 | 1,065,279 | -0.11(-0.69%) |
Sep 05, 2023 | 15.83 | 15.90 | 15.51 | 15.59 | 1,089,970 | -0.46(-2.86%) |
Sep 01, 2023 | 15.84 | 16.08 | 15.77 | 16.05 | 783,317 | +0.32(+2.05%) |
Aug 31, 2023 | 15.62 | 15.86 | 15.61 | 15.73 | 1,073,169 | +0.05(+0.31%) |
Aug 30, 2023 | 15.69 | 15.84 | 15.57 | 15.68 | 829,541 | -0.09(-0.56%) |
Aug 29, 2023 | 15.34 | 15.78 | 15.26 | 15.77 | 864,562 | +0.27(+1.76%) |
Aug 28, 2023 | 15.38 | 15.56 | 15.36 | 15.49 | 750,542 | +0.28(+1.86%) |
Aug 25, 2023 | 15.24 | 15.38 | 14.95 | 15.21 | 732,320 | +0.13(+0.84%) |
Aug 24, 2023 | 15.25 | 15.43 | 15.05 | 15.08 | 648,680 | -0.27(-1.78%) |
Aug 23, 2023 | 15.22 | 15.39 | 15.13 | 15.36 | 909,905 | +0.11(+0.70%) |
Aug 22, 2023 | 15.40 | 15.46 | 15.13 | 15.25 | 976,848 | -0.07(-0.45%) |
Aug 21, 2023 | 15.51 | 15.58 | 15.27 | 15.32 | 1,145,734 | -0.15(-0.95%) |
Aug 18, 2023 | 15.03 | 15.54 | 15.01 | 15.46 | 1,091,062 | +0.25(+1.67%) |
Aug 17, 2023 | 15.31 | 15.65 | 15.15 | 15.21 | 1,300,949 | +0.03(+0.19%) |
Aug 16, 2023 | 15.72 | 15.87 | 15.12 | 15.18 | 1,645,735 | -0.65(-4.13%) |
Aug 15, 2023 | 16.30 | 16.43 | 15.83 | 15.84 | 1,009,383 | -0.61(-3.68%) |
Aug 14, 2023 | 15.81 | 16.45 | 15.81 | 16.44 | 1,685,032 | +0.38(+2.37%) |
Aug 11, 2023 | 16.76 | 16.85 | 16.05 | 16.06 | 1,588,614 | -0.83(-4.91%) |
Aug 10, 2023 | 17.35 | 17.35 | 16.76 | 16.89 | 813,101 | -0.27(-1.59%) |
Aug 09, 2023 | 17.25 | 17.42 | 17.11 | 17.16 | 843,483 | -0.16(-0.95%) |
Aug 08, 2023 | 17.24 | 17.33 | 16.93 | 17.33 | 913,288 | -0.23(-1.33%) |
Aug 07, 2023 | 17.53 | 17.66 | 17.33 | 17.56 | 1,199,332 | +0.06(+0.33%) |
Aug 04, 2023 | 17.80 | 17.80 | 17.41 | 17.50 | 989,998 | -0.19(-1.10%) |
Aug 03, 2023 | 17.64 | 17.87 | 17.36 | 17.70 | 1,859,578 | -0.24(-1.35%) |
Aug 02, 2023 | 18.35 | 18.38 | 17.88 | 17.94 | 2,458,873 | -0.66(-3.55%) |
Aug 01, 2023 | 18.54 | 18.80 | 18.35 | 18.60 | 2,422,872 | +0.17(+0.95%) |
Jul 31, 2023 | 18.44 | 18.78 | 18.28 | 18.42 | 1,895,252 | +0.02(+0.11%) |
Jul 28, 2023 | 19.03 | 19.17 | 18.19 | 18.41 | 1,802,753 | +0.15(+0.80%) |
Jul 27, 2023 | 18.49 | 18.58 | 18.13 | 18.26 | 2,338,031 | -0.17(-0.90%) |
Jul 26, 2023 | 18.09 | 18.44 | 18.09 | 18.42 | 925,814 | +0.27(+1.50%) |
Jul 25, 2023 | 18.08 | 18.24 | 17.96 | 18.15 | 896,659 | -0.05(-0.27%) |
Jul 24, 2023 | 17.96 | 18.25 | 17.94 | 18.20 | 949,771 | +0.30(+1.68%) |
Jul 21, 2023 | 18.29 | 18.29 | 17.86 | 17.90 | 2,331,476 | -0.18(-1.02%) |
Jul 20, 2023 | 18.04 | 18.16 | 17.83 | 18.09 | 1,783,015 | +0.17(+0.92%) |
Jul 19, 2023 | 17.52 | 17.93 | 17.33 | 17.92 | 1,213,088 | +0.45(+2.56%) |
Jul 18, 2023 | 17.18 | 17.64 | 17.17 | 17.47 | 996,623 | +0.32(+1.87%) |
Jul 17, 2023 | 17.19 | 17.39 | 17.01 | 17.15 | 1,336,028 | -0.15(-0.84%) |
Jul 14, 2023 | 17.54 | 17.67 | 17.12 | 17.30 | 1,377,982 | -0.31(-1.76%) |
Jul 13, 2023 | 17.71 | 17.71 | 17.37 | 17.61 | 954,449 | -0.06(-0.33%) |
Jul 12, 2023 | 17.48 | 17.78 | 17.45 | 17.67 | 935,610 | +0.38(+2.19%) |
Jul 11, 2023 | 17.25 | 17.45 | 17.15 | 17.29 | 1,787,156 | +0.09(+0.51%) |
Jul 10, 2023 | 17.06 | 17.42 | 17.00 | 17.20 | 892,914 | +0.33(+1.96%) |
Jul 07, 2023 | 16.32 | 17.10 | 16.32 | 16.87 | 1,087,290 | +0.53(+3.27%) |
Jul 06, 2023 | 15.92 | 16.41 | 15.86 | 16.34 | 1,051,862 | +0.14(+0.84%) |
Jul 05, 2023 | 16.59 | 16.59 | 16.14 | 16.20 | 1,539,989 | -0.46(-2.74%) |
Jul 03, 2023 | 16.50 | 16.73 | 16.48 | 16.66 | 406,087 | +0.16(+0.94%) |
Jun 30, 2023 | 16.44 | 16.55 | 16.29 | 16.50 | 973,459 | +0.21(+1.31%) |
Jun 29, 2023 | 16.09 | 16.38 | 16.01 | 16.29 | 1,011,952 | +0.38(+2.38%) |
Jun 28, 2023 | 15.93 | 16.09 | 15.80 | 15.91 | 1,590,088 | +0.03(+0.18%) |
Jun 27, 2023 | 15.64 | 15.93 | 15.36 | 15.88 | 1,328,138 | +0.39(+2.51%) |
Jun 26, 2023 | 15.38 | 15.75 | 15.37 | 15.49 | 1,042,660 | +0.19(+1.27%) |
Jun 23, 2023 | 15.39 | 15.44 | 15.17 | 15.30 | 2,012,009 | -0.44(-2.78%) |
Jun 22, 2023 | 16.02 | 16.02 | 15.49 | 15.74 | 2,853,407 | -0.55(-3.40%) |
Jun 21, 2023 | 16.07 | 16.39 | 15.84 | 16.29 | 1,941,544 | +0.21(+1.33%) |
Jun 20, 2023 | 16.11 | 16.15 | 15.82 | 16.08 | 2,050,517 | -0.24(-1.49%) |
Jun 16, 2023 | 16.24 | 16.35 | 15.95 | 16.32 | 28,656,082 | +0.23(+1.45%) |
Jun 15, 2023 | 15.56 | 16.11 | 15.51 | 16.09 | 1,695,497 | +2.49(+18.27%) |
May 08, 2023 | 13.69 | 13.77 | 13.41 | 13.60 | 848,699 | -0.02(-0.14%) |
May 05, 2023 | 13.27 | 13.77 | 13.13 | 13.62 | 1,455,714 | +0.73(+5.68%) |
May 04, 2023 | 13.56 | 13.65 | 12.87 | 12.89 | 1,225,844 | -0.83(-6.04%) |
May 03, 2023 | 13.86 | 13.99 | 13.68 | 13.72 | 1,363,920 | -0.11(-0.77%) |
May 02, 2023 | 13.67 | 13.85 | 13.45 | 13.82 | 1,335,644 | +0.12(+0.84%) |
May 01, 2023 | 14.30 | 14.48 | 13.62 | 13.71 | 1,315,449 | -0.55(-3.85%) |
Apr 28, 2023 | 14.09 | 14.80 | 13.93 | 14.26 | 1,627,450 | +0.52(+3.79%) |
Apr 27, 2023 | 13.65 | 13.76 | 13.23 | 13.74 | 1,012,877 | +0.20(+1.50%) |
Apr 26, 2023 | 13.62 | 13.80 | 13.44 | 13.53 | 1,034,580 | -0.14(-1.06%) |
Apr 25, 2023 | 13.78 | 13.96 | 13.59 | 13.68 | 858,727 | -0.36(-2.54%) |
Apr 24, 2023 | 13.90 | 14.14 | 13.85 | 14.03 | 859,760 | +0.19(+1.39%) |
Apr 21, 2023 | 14.01 | 14.13 | 13.71 | 13.84 | 997,076 | -0.22(-1.58%) |
Apr 20, 2023 | 13.78 | 14.17 | 13.78 | 14.06 | 704,753 | -0.15(-1.08%) |
Apr 19, 2023 | 14.04 | 14.23 | 13.92 | 14.22 | 726,601 | +0.03(+0.20%) |
Apr 18, 2023 | 14.37 | 14.41 | 14.02 | 14.19 | 738,249 | -0.04(-0.27%) |
Apr 17, 2023 | 14.24 | 14.34 | 14.05 | 14.23 | 792,529 | -0.06(-0.41%) |
Apr 14, 2023 | 14.15 | 14.43 | 14.04 | 14.28 | 645,911 | +0.11(+0.75%) |
Apr 13, 2023 | 14.22 | 14.29 | 14.01 | 14.18 | 653,604 | +0.07(+0.48%) |
Apr 12, 2023 | 14.46 | 14.52 | 14.06 | 14.11 | 577,770 | -0.02(-0.14%) |
Apr 11, 2023 | 14.09 | 14.30 | 14.03 | 14.13 | 684,704 | +0.19(+1.38%) |
Apr 10, 2023 | 13.66 | 14.01 | 13.57 | 13.94 | 1,729,573 | +0.13(+0.91%) |
Apr 06, 2023 | 13.95 | 14.05 | 13.68 | 13.81 | 968,535 | -0.06(-0.42%) |
Apr 05, 2023 | 14.03 | 14.17 | 13.68 | 13.87 | 1,078,046 | -0.35(-2.44%) |
Apr 04, 2023 | 14.67 | 14.67 | 14.01 | 14.22 | 941,010 | -0.39(-2.64%) |
Apr 03, 2023 | 14.42 | 14.66 | 14.36 | 14.60 | 1,032,430 | +0.10(+0.66%) |
Mar 31, 2023 | 14.29 | 14.56 | 14.26 | 14.51 | 1,159,648 | +0.38(+2.66%) |
Mar 30, 2023 | 14.21 | 14.28 | 14.04 | 14.13 | 831,137 | +0.15(+1.10%) |
Mar 29, 2023 | 13.92 | 14.00 | 13.69 | 13.98 | 960,078 | +0.26(+1.90%) |
Mar 28, 2023 | 13.50 | 13.77 | 13.42 | 13.72 | 783,524 | +0.20(+1.50%) |
Mar 27, 2023 | 13.51 | 13.59 | 13.35 | 13.51 | 1,000,019 | +0.26(+1.96%) |
Mar 24, 2023 | 13.02 | 13.35 | 12.87 | 13.25 | 1,009,246 | +0.03(+0.22%) |
Mar 23, 2023 | 13.38 | 13.73 | 13.10 | 13.22 | 799,411 | -0.04(-0.29%) |
Mar 22, 2023 | 13.63 | 13.73 | 13.24 | 13.26 | 1,513,434 | -0.31(-2.27%) |
Mar 21, 2023 | 13.67 | 13.82 | 13.43 | 13.57 | 1,559,381 | +0.34(+2.55%) |
Mar 20, 2023 | 13.06 | 13.48 | 13.06 | 13.23 | 1,395,333 | +0.23(+1.78%) |
Mar 17, 2023 | 13.40 | 13.40 | 12.91 | 13.00 | 2,077,028 | -0.52(-3.85%) |
Mar 16, 2023 | 12.98 | 13.71 | 12.95 | 13.52 | 1,068,305 | +0.30(+2.26%) |
Mar 15, 2023 | 13.06 | 13.26 | 12.83 | 13.22 | 2,051,623 | -0.51(-3.72%) |
Mar 14, 2023 | 13.83 | 14.14 | 13.52 | 13.74 | 1,176,044 | +0.29(+2.15%) |
Mar 13, 2023 | 13.49 | 13.65 | 13.11 | 13.45 | 1,871,678 | -0.53(-3.79%) |
Mar 10, 2023 | 14.54 | 14.54 | 13.83 | 13.98 | 1,404,159 | -0.59(-4.04%) |
Mar 09, 2023 | 15.32 | 15.38 | 14.53 | 14.56 | 1,796,031 | -0.77(-5.03%) |
Mar 08, 2023 | 15.39 | 15.47 | 15.11 | 15.34 | 821,117 | +0.04(+0.25%) |
Mar 07, 2023 | 15.48 | 15.66 | 15.26 | 15.30 | 1,171,436 | -0.23(-1.49%) |
Mar 06, 2023 | 15.74 | 15.81 | 15.43 | 15.53 | 1,198,469 | -0.18(-1.17%) |
Mar 03, 2023 | 15.63 | 15.73 | 15.44 | 15.71 | 772,231 | +0.37(+2.39%) |
Mar 02, 2023 | 15.01 | 15.36 | 14.96 | 15.34 | 763,645 | +0.13(+0.82%) |
Mar 01, 2023 | 15.25 | 15.41 | 15.07 | 15.22 | 1,072,473 | +0.05(+0.32%) |
Feb 28, 2023 | 15.24 | 15.41 | 15.15 | 15.17 | 1,176,754 | +0.00(+0.00%) |
Feb 27, 2023 | 15.15 | 15.37 | 15.08 | 15.17 | 1,306,296 | +0.23(+1.54%) |
Feb 24, 2023 | 14.70 | 14.95 | 14.61 | 14.94 | 1,114,664 | -0.18(-1.20%) |
Feb 23, 2023 | 15.40 | 15.54 | 14.92 | 15.12 | 1,299,239 | -0.17(-1.13%) |
Feb 22, 2023 | 14.76 | 15.43 | 14.72 | 15.30 | 2,424,355 | +0.42(+2.83%) |
Feb 21, 2023 | 15.94 | 16.38 | 14.68 | 14.87 | 4,594,933 | -3.18(-17.61%) |
Feb 17, 2023 | 17.93 | 18.07 | 17.66 | 18.05 | 1,152,064 | +0.10(+0.53%) |
Feb 16, 2023 | 17.60 | 18.19 | 17.52 | 17.96 | 989,994 | -0.04(-0.21%) |
Feb 15, 2023 | 17.46 | 18.01 | 17.43 | 18.00 | 574,655 | +0.24(+1.35%) |
Feb 14, 2023 | 17.52 | 17.92 | 17.47 | 17.76 | 594,508 | +0.09(+0.49%) |
Feb 13, 2023 | 17.28 | 17.71 | 17.14 | 17.67 | 538,557 | +0.40(+2.33%) |
Feb 10, 2023 | 17.45 | 17.48 | 17.09 | 17.27 | 946,826 | -0.51(-2.86%) |
Feb 09, 2023 | 18.22 | 18.47 | 17.77 | 17.78 | 911,680 | -0.20(-1.12%) |
Feb 08, 2023 | 17.89 | 18.30 | 17.88 | 17.98 | 601,689 | -0.21(-1.16%) |
Feb 07, 2023 | 17.75 | 18.29 | 17.75 | 18.19 | 594,985 | +0.30(+1.66%) |
Feb 06, 2023 | 17.83 | 17.97 | 17.57 | 17.89 | 620,532 | -0.15(-0.85%) |
Feb 03, 2023 | 17.79 | 18.32 | 17.75 | 18.05 | 880,791 | -0.07(-0.37%) |
Feb 02, 2023 | 18.20 | 18.33 | 17.79 | 18.11 | 1,088,478 | +0.12(+0.64%) |
Feb 01, 2023 | 17.34 | 18.19 | 17.27 | 18.00 | 1,242,038 | +0.62(+3.58%) |
Jan 31, 2023 | 16.70 | 17.40 | 16.67 | 17.37 | 1,537,463 | +0.88(+5.34%) |
Jan 30, 2023 | 16.53 | 16.78 | 16.43 | 16.49 | 1,328,695 | -0.34(-2.05%) |
Jan 27, 2023 | 16.56 | 16.87 | 16.44 | 16.84 | 940,535 | +0.47(+2.87%) |
Jan 26, 2023 | 16.68 | 16.76 | 16.22 | 16.37 | 905,756 | -0.09(-0.52%) |
Jan 25, 2023 | 16.08 | 16.47 | 15.93 | 16.46 | 383,978 | +0.25(+1.54%) |
Jan 24, 2023 | 16.01 | 16.30 | 15.80 | 16.21 | 575,729 | -0.19(-1.17%) |
Jan 23, 2023 | 16.32 | 16.44 | 16.23 | 16.40 | 507,080 | +0.17(+1.06%) |
Jan 20, 2023 | 15.92 | 16.23 | 15.61 | 16.23 | 711,186 | +0.37(+2.36%) |
Jan 19, 2023 | 16.26 | 16.29 | 15.59 | 15.85 | 788,538 | -0.58(-3.55%) |
Jan 18, 2023 | 17.03 | 17.12 | 16.35 | 16.44 | 1,344,018 | -0.38(-2.28%) |
Jan 17, 2023 | 16.81 | 17.01 | 16.75 | 16.82 | 655,024 | +0.06(+0.34%) |
Jan 13, 2023 | 16.35 | 16.81 | 16.35 | 16.76 | 749,603 | -0.03(-0.17%) |
Jan 12, 2023 | 16.77 | 16.97 | 16.59 | 16.79 | 1,015,831 | +0.19(+1.15%) |
Jan 11, 2023 | 16.59 | 16.78 | 16.46 | 16.60 | 1,552,652 | +0.07(+0.41%) |
Jan 10, 2023 | 16.23 | 16.53 | 16.13 | 16.53 | 413,417 | +0.36(+2.25%) |
Jan 09, 2023 | 16.45 | 16.63 | 16.12 | 16.17 | 888,638 | -0.18(-1.11%) |
Jan 06, 2023 | 15.85 | 16.45 | 15.76 | 16.35 | 808,102 | +0.73(+4.66%) |
Jan 05, 2023 | 15.07 | 15.81 | 14.94 | 15.62 | 1,039,850 | +0.43(+2.84%) |
Jan 04, 2023 | 14.85 | 15.31 | 14.75 | 15.19 | 885,855 | +0.58(+4.00%) |
Jan 03, 2023 | 14.81 | 14.95 | 14.53 | 14.61 | 790,936 | +0.11(+0.79%) |
Dec 30, 2022 | 14.40 | 14.56 | 14.36 | 14.49 | 605,258 | -0.14(-0.98%) |
Dec 29, 2022 | 14.36 | 14.68 | 14.23 | 14.64 | 484,700 | +0.54(+3.80%) |
Dec 28, 2022 | 14.50 | 14.64 | 14.09 | 14.10 | 521,380 | -0.28(-1.93%) |
Dec 27, 2022 | 14.29 | 14.63 | 14.13 | 14.38 | 442,474 | +0.09(+0.60%) |
Dec 23, 2022 | 14.17 | 14.36 | 14.14 | 14.29 | 402,077 | +0.08(+0.54%) |
Dec 22, 2022 | 14.69 | 14.75 | 13.95 | 14.21 | 1,080,907 | -0.78(-5.18%) |
Dec 21, 2022 | 14.88 | 15.04 | 14.81 | 14.99 | 906,804 | +0.31(+2.09%) |
Dec 20, 2022 | 14.53 | 14.79 | 14.41 | 14.68 | 730,742 | +0.12(+0.86%) |
Dec 19, 2022 | 14.88 | 14.96 | 14.44 | 14.56 | 827,098 | -0.34(-2.31%) |
Dec 16, 2022 | 14.93 | 15.10 | 14.67 | 14.90 | 1,449,606 | -0.24(-1.58%) |
Dec 15, 2022 | 15.53 | 15.53 | 15.05 | 15.14 | 758,324 | -0.69(-4.36%) |
Dec 14, 2022 | 15.69 | 16.06 | 15.67 | 15.83 | 1,016,869 | +0.04(+0.24%) |
Dec 13, 2022 | 16.14 | 16.14 | 15.57 | 15.79 | 1,023,584 | +0.34(+2.23%) |
Dec 12, 2022 | 15.36 | 15.60 | 15.22 | 15.45 | 2,486,460 | +0.09(+0.56%) |
Dec 09, 2022 | 15.56 | 15.72 | 15.35 | 15.36 | 533,262 | -0.34(-2.14%) |
Dec 08, 2022 | 15.69 | 15.93 | 15.57 | 15.70 | 598,910 | +0.10(+0.61%) |
Dec 07, 2022 | 15.64 | 15.85 | 15.56 | 15.60 | 773,595 | -0.20(-1.27%) |
Dec 06, 2022 | 16.00 | 16.24 | 15.64 | 15.80 | 706,956 | -0.26(-1.61%) |
Dec 05, 2022 | 16.39 | 16.39 | 15.99 | 16.06 | 657,693 | -0.52(-3.12%) |
Dec 02, 2022 | 16.44 | 16.61 | 16.32 | 16.58 | 697,427 | -0.19(-1.14%) |