Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.64 | 19.11 | 18.33 | 19.08 | 242,078 | +0.60(+3.25%) |
Nov 29, 2023 | 18.05 | 18.99 | 18.00 | 18.48 | 315,876 | +0.51(+2.84%) |
Nov 28, 2023 | 18.37 | 18.37 | 17.79 | 17.97 | 241,412 | -0.46(-2.50%) |
Nov 27, 2023 | 18.37 | 18.50 | 18.08 | 18.43 | 282,038 | +0.04(+0.22%) |
Nov 24, 2023 | 18.05 | 18.40 | 18.02 | 18.39 | 110,643 | +0.37(+2.05%) |
Nov 22, 2023 | 18.45 | 18.50 | 17.90 | 18.02 | 140,415 | -0.31(-1.69%) |
Nov 21, 2023 | 18.59 | 18.69 | 17.91 | 18.33 | 185,419 | -0.31(-1.66%) |
Nov 20, 2023 | 18.96 | 18.96 | 18.56 | 18.64 | 190,118 | -0.21(-1.11%) |
Nov 17, 2023 | 19.20 | 19.37 | 18.78 | 18.85 | 144,801 | -0.14(-0.74%) |
Nov 16, 2023 | 19.19 | 19.50 | 18.93 | 18.99 | 123,069 | -0.27(-1.40%) |
Nov 15, 2023 | 18.75 | 19.28 | 18.40 | 19.26 | 240,547 | +0.58(+3.10%) |
Nov 14, 2023 | 18.58 | 18.93 | 18.58 | 18.68 | 219,041 | +0.63(+3.49%) |
Nov 13, 2023 | 17.96 | 18.20 | 17.82 | 18.05 | 161,322 | +0.06(+0.33%) |
Nov 10, 2023 | 17.80 | 18.14 | 17.65 | 17.99 | 139,997 | +0.20(+1.12%) |
Nov 09, 2023 | 18.26 | 18.37 | 17.75 | 17.79 | 243,083 | -0.38(-2.09%) |
Nov 08, 2023 | 18.33 | 18.33 | 17.59 | 18.17 | 190,410 | -0.03(-0.16%) |
Nov 07, 2023 | 18.79 | 18.80 | 18.09 | 18.20 | 237,614 | -0.60(-3.19%) |
Nov 06, 2023 | 19.40 | 19.45 | 18.68 | 18.80 | 121,614 | -0.52(-2.69%) |
Nov 03, 2023 | 19.28 | 19.53 | 19.11 | 19.32 | 165,657 | +0.40(+2.11%) |
Nov 02, 2023 | 18.42 | 19.02 | 18.42 | 18.92 | 152,487 | +0.78(+4.30%) |
Nov 01, 2023 | 18.20 | 18.42 | 17.92 | 18.14 | 362,670 | -0.07(-0.38%) |
Oct 31, 2023 | 18.77 | 18.84 | 18.15 | 18.21 | 119,798 | -0.60(-3.19%) |
Oct 30, 2023 | 18.74 | 18.86 | 18.55 | 18.81 | 131,979 | +0.17(+0.91%) |
Oct 27, 2023 | 18.85 | 18.85 | 18.24 | 18.64 | 192,176 | -0.05(-0.27%) |
Oct 26, 2023 | 18.23 | 18.96 | 18.23 | 18.69 | 263,602 | +0.45(+2.47%) |
Oct 25, 2023 | 18.84 | 18.94 | 18.17 | 18.24 | 170,915 | -0.69(-3.65%) |
Oct 24, 2023 | 18.37 | 19.11 | 18.36 | 18.93 | 308,598 | +0.66(+3.61%) |
Oct 23, 2023 | 18.45 | 19.00 | 18.26 | 18.27 | 289,844 | -0.16(-0.87%) |
Oct 20, 2023 | 18.51 | 19.00 | 18.27 | 18.43 | 473,512 | -0.01(-0.05%) |
Oct 19, 2023 | 18.44 | 18.64 | 17.98 | 18.44 | 196,790 | +0.00(+0.00%) |
Oct 18, 2023 | 18.94 | 18.94 | 18.32 | 18.44 | 195,451 | -0.57(-3.00%) |
Oct 17, 2023 | 18.76 | 19.40 | 18.76 | 19.01 | 191,421 | +0.12(+0.64%) |
Oct 16, 2023 | 18.17 | 19.09 | 18.39 | 18.89 | 344,388 | +0.92(+5.12%) |
Oct 13, 2023 | 19.40 | 19.44 | 17.89 | 17.97 | 366,561 | -1.31(-6.79%) |
Oct 12, 2023 | 19.53 | 19.69 | 19.07 | 19.28 | 251,096 | -0.25(-1.28%) |
Oct 11, 2023 | 19.98 | 20.16 | 19.29 | 19.53 | 145,365 | -0.41(-2.06%) |
Oct 10, 2023 | 19.93 | 20.23 | 19.82 | 19.94 | 267,064 | +0.04(+0.20%) |
Oct 09, 2023 | 20.55 | 20.55 | 19.78 | 19.90 | 194,141 | -0.85(-4.10%) |
Oct 06, 2023 | 20.38 | 20.78 | 19.98 | 20.75 | 201,467 | +0.16(+0.78%) |
Oct 05, 2023 | 20.94 | 21.09 | 20.43 | 20.59 | 256,480 | -0.31(-1.48%) |
Oct 04, 2023 | 20.55 | 20.93 | 20.42 | 20.90 | 143,566 | +0.34(+1.65%) |
Oct 03, 2023 | 21.08 | 21.08 | 20.40 | 20.56 | 252,884 | -0.52(-2.47%) |
Oct 02, 2023 | 21.30 | 21.33 | 20.59 | 21.08 | 546,473 | -0.27(-1.26%) |
Sep 29, 2023 | 21.23 | 21.64 | 20.98 | 21.35 | 934,587 | +0.32(+1.52%) |
Sep 28, 2023 | 20.49 | 21.04 | 20.49 | 21.03 | 252,621 | +0.46(+2.24%) |
Sep 27, 2023 | 20.33 | 20.66 | 20.27 | 20.57 | 281,560 | +0.33(+1.63%) |
Sep 26, 2023 | 19.44 | 20.28 | 19.44 | 20.24 | 298,418 | +0.66(+3.37%) |
Sep 25, 2023 | 19.29 | 19.75 | 19.54 | 19.58 | 118,960 | +0.13(+0.67%) |
Sep 22, 2023 | 19.26 | 19.58 | 19.15 | 19.45 | 223,021 | +0.31(+1.62%) |
Sep 21, 2023 | 19.44 | 19.58 | 18.84 | 19.14 | 280,822 | -0.55(-2.79%) |
Sep 20, 2023 | 19.75 | 20.39 | 19.60 | 19.69 | 320,800 | +0.05(+0.25%) |
Sep 19, 2023 | 19.25 | 19.73 | 18.73 | 19.64 | 347,854 | +0.34(+1.76%) |
Sep 18, 2023 | 19.70 | 19.92 | 19.29 | 19.30 | 293,980 | -0.36(-1.83%) |
Sep 15, 2023 | 20.55 | 20.67 | 19.59 | 19.66 | 605,278 | -1.02(-4.93%) |
Sep 14, 2023 | 20.65 | 21.20 | 20.50 | 20.68 | 427,117 | +0.21(+1.03%) |
Sep 13, 2023 | 19.80 | 20.55 | 19.31 | 20.47 | 639,597 | +0.64(+3.23%) |
Sep 12, 2023 | 20.52 | 20.78 | 19.16 | 19.83 | 1,703,166 | -2.15(-9.78%) |
Sep 11, 2023 | 22.37 | 23.22 | 21.96 | 21.98 | 541,092 | +0.42(+1.95%) |
Sep 08, 2023 | 21.29 | 21.63 | 21.05 | 21.56 | 216,399 | +0.27(+1.27%) |
Sep 07, 2023 | 21.54 | 21.80 | 21.08 | 21.29 | 351,072 | -0.56(-2.56%) |
Sep 06, 2023 | 21.32 | 21.96 | 21.19 | 21.85 | 209,328 | +0.59(+2.78%) |
Sep 05, 2023 | 22.30 | 22.50 | 21.05 | 21.26 | 185,199 | -1.05(-4.71%) |
Sep 01, 2023 | 21.95 | 22.50 | 21.68 | 22.31 | 328,915 | +0.46(+2.11%) |
Aug 31, 2023 | 21.55 | 22.10 | 21.44 | 21.85 | 216,205 | +0.32(+1.49%) |
Aug 30, 2023 | 21.26 | 22.00 | 21.19 | 21.53 | 204,779 | +0.19(+0.89%) |
Aug 29, 2023 | 21.15 | 21.40 | 20.78 | 21.34 | 150,355 | +0.23(+1.09%) |
Aug 28, 2023 | 21.25 | 21.54 | 21.06 | 21.11 | 133,372 | -0.05(-0.24%) |
Aug 25, 2023 | 21.25 | 21.58 | 20.86 | 21.16 | 108,892 | -0.01(-0.05%) |
Aug 24, 2023 | 22.35 | 22.39 | 21.15 | 21.17 | 163,926 | -1.24(-5.53%) |
Aug 23, 2023 | 22.00 | 22.70 | 21.92 | 22.41 | 194,068 | +0.52(+2.38%) |
Aug 22, 2023 | 21.83 | 22.06 | 21.63 | 21.89 | 134,545 | +0.12(+0.55%) |
Aug 21, 2023 | 21.75 | 22.05 | 21.61 | 21.77 | 205,315 | +0.03(+0.14%) |
Aug 18, 2023 | 20.61 | 21.90 | 20.50 | 21.74 | 284,976 | +1.25(+6.10%) |
Aug 17, 2023 | 20.50 | 21.01 | 20.42 | 20.49 | 182,342 | +0.04(+0.20%) |
Aug 16, 2023 | 20.42 | 21.36 | 20.38 | 20.45 | 233,234 | +0.07(+0.34%) |
Aug 15, 2023 | 21.10 | 21.10 | 20.18 | 20.38 | 244,591 | -0.64(-3.04%) |
Aug 14, 2023 | 21.06 | 21.60 | 20.72 | 21.02 | 432,502 | -0.08(-0.38%) |
Aug 11, 2023 | 20.03 | 21.73 | 19.96 | 21.10 | 591,629 | +1.08(+5.39%) |
Aug 10, 2023 | 21.90 | 22.18 | 18.93 | 20.02 | 851,517 | -0.82(-3.93%) |
Aug 09, 2023 | 21.22 | 21.40 | 20.64 | 20.84 | 376,506 | -0.23(-1.09%) |
Aug 08, 2023 | 20.65 | 21.20 | 20.14 | 21.07 | 201,522 | +0.07(+0.33%) |
Aug 07, 2023 | 20.53 | 21.09 | 20.28 | 21.00 | 209,568 | +0.50(+2.44%) |
Aug 04, 2023 | 20.50 | 20.80 | 20.14 | 20.50 | 189,867 | +0.16(+0.79%) |
Aug 03, 2023 | 20.23 | 20.58 | 20.05 | 20.34 | 148,812 | +0.07(+0.35%) |
Aug 02, 2023 | 20.85 | 20.86 | 20.18 | 20.27 | 160,505 | -0.86(-4.07%) |
Aug 01, 2023 | 20.90 | 21.19 | 20.57 | 21.13 | 120,924 | +0.19(+0.91%) |
Jul 31, 2023 | 20.98 | 21.29 | 20.73 | 20.94 | 135,856 | +0.06(+0.29%) |
Jul 28, 2023 | 20.64 | 20.94 | 20.46 | 20.88 | 153,182 | +0.41(+2.00%) |
Jul 27, 2023 | 21.22 | 21.38 | 20.35 | 20.47 | 202,082 | -0.70(-3.31%) |
Jul 26, 2023 | 21.23 | 21.59 | 21.01 | 21.17 | 285,425 | +0.01(+0.05%) |
Jul 25, 2023 | 21.05 | 21.40 | 20.80 | 21.16 | 254,181 | +0.06(+0.28%) |
Jul 24, 2023 | 21.68 | 21.96 | 21.09 | 21.10 | 235,992 | -0.43(-2.00%) |
Jul 21, 2023 | 22.32 | 22.45 | 21.19 | 21.53 | 752,759 | -0.61(-2.76%) |
Jul 20, 2023 | 23.09 | 23.09 | 22.06 | 22.14 | 253,422 | -0.95(-4.11%) |
Jul 19, 2023 | 23.22 | 23.66 | 22.95 | 23.09 | 217,938 | +0.13(+0.57%) |
Jul 18, 2023 | 23.68 | 23.69 | 22.75 | 22.96 | 169,344 | -0.62(-2.63%) |
Jul 17, 2023 | 22.56 | 23.65 | 22.19 | 23.58 | 198,097 | +0.96(+4.24%) |
Jul 14, 2023 | 22.70 | 22.73 | 21.95 | 22.62 | 245,390 | -0.09(-0.40%) |
Jul 13, 2023 | 22.71 | 23.14 | 22.24 | 22.71 | 185,223 | +0.12(+0.53%) |
Jul 12, 2023 | 22.72 | 22.90 | 22.26 | 22.59 | 239,515 | +0.36(+1.62%) |
Jul 11, 2023 | 22.96 | 23.31 | 22.05 | 22.23 | 241,255 | -0.56(-2.46%) |
Jul 10, 2023 | 21.43 | 22.92 | 21.38 | 22.79 | 255,947 | +1.39(+6.50%) |
Jul 07, 2023 | 21.46 | 22.13 | 21.36 | 21.40 | 310,352 | -0.04(-0.19%) |
Jul 06, 2023 | 21.71 | 21.71 | 20.95 | 21.44 | 390,786 | -0.51(-2.32%) |
Jul 05, 2023 | 22.36 | 22.50 | 21.74 | 21.95 | 193,670 | -0.52(-2.31%) |
Jul 03, 2023 | 22.79 | 23.49 | 22.46 | 22.47 | 206,340 | -0.01(-0.04%) |
Jun 30, 2023 | 22.31 | 22.57 | 22.09 | 22.48 | 293,083 | +0.42(+1.90%) |
Jun 29, 2023 | 21.61 | 22.50 | 21.61 | 22.06 | 270,642 | +0.60(+2.80%) |
Jun 28, 2023 | 20.82 | 21.59 | 20.58 | 21.46 | 248,251 | +0.53(+2.53%) |
Jun 27, 2023 | 20.72 | 21.57 | 20.41 | 20.93 | 484,492 | +0.27(+1.31%) |
Jun 26, 2023 | 21.30 | 21.61 | 20.62 | 20.66 | 298,072 | -0.48(-2.27%) |
Jun 23, 2023 | 21.36 | 21.66 | 20.87 | 21.14 | 910,872 | -0.43(-1.99%) |
Jun 22, 2023 | 21.86 | 22.17 | 21.41 | 21.57 | 273,184 | -0.24(-1.10%) |
Jun 21, 2023 | 21.30 | 22.70 | 21.01 | 21.81 | 432,548 | +0.47(+2.20%) |
Jun 20, 2023 | 22.30 | 22.30 | 21.32 | 21.34 | 281,529 | -0.84(-3.79%) |
Jun 16, 2023 | 22.11 | 22.54 | 21.89 | 22.18 | 379,858 | +0.41(+1.88%) |
Jun 15, 2023 | 21.63 | 22.21 | 21.30 | 21.77 | 238,611 | +2.02(+10.23%) |
May 08, 2023 | 19.37 | 19.76 | 19.13 | 19.75 | 154,416 | +0.62(+3.24%) |
May 05, 2023 | 18.15 | 19.23 | 17.84 | 19.13 | 144,670 | +0.60(+3.24%) |
May 04, 2023 | 19.10 | 19.10 | 18.49 | 18.53 | 132,915 | -0.74(-3.84%) |
May 03, 2023 | 19.30 | 19.59 | 19.21 | 19.27 | 74,993 | -0.12(-0.62%) |
May 02, 2023 | 19.44 | 19.45 | 18.94 | 19.39 | 115,163 | +0.04(+0.21%) |
May 01, 2023 | 18.68 | 19.42 | 18.68 | 19.35 | 127,630 | +0.65(+3.48%) |
Apr 28, 2023 | 18.21 | 18.74 | 18.21 | 18.70 | 119,219 | +0.44(+2.41%) |
Apr 27, 2023 | 17.57 | 18.28 | 17.49 | 18.26 | 103,151 | +0.68(+3.87%) |
Apr 26, 2023 | 17.93 | 17.97 | 17.43 | 17.58 | 60,583 | -0.47(-2.60%) |
Apr 25, 2023 | 18.20 | 18.30 | 17.80 | 18.05 | 88,648 | -0.33(-1.80%) |
Apr 24, 2023 | 17.72 | 18.41 | 17.62 | 18.38 | 68,992 | +0.66(+3.72%) |
Apr 21, 2023 | 17.57 | 17.74 | 17.37 | 17.72 | 157,729 | +0.01(+0.06%) |
Apr 20, 2023 | 18.00 | 18.22 | 17.58 | 17.71 | 83,317 | -0.48(-2.64%) |
Apr 19, 2023 | 18.86 | 19.05 | 17.51 | 18.19 | 168,463 | -0.81(-4.26%) |
Apr 18, 2023 | 18.89 | 19.51 | 18.86 | 19.00 | 95,445 | +0.15(+0.80%) |
Apr 17, 2023 | 18.47 | 18.86 | 18.31 | 18.85 | 194,393 | +0.50(+2.72%) |
Apr 14, 2023 | 18.22 | 18.74 | 18.22 | 18.35 | 120,798 | +0.15(+0.82%) |
Apr 13, 2023 | 18.99 | 19.11 | 18.14 | 18.20 | 118,312 | -0.79(-4.16%) |
Apr 12, 2023 | 19.07 | 19.17 | 18.85 | 18.99 | 83,411 | +0.06(+0.32%) |
Apr 11, 2023 | 19.76 | 19.99 | 18.50 | 18.93 | 126,120 | -0.83(-4.20%) |
Apr 10, 2023 | 19.02 | 19.77 | 19.02 | 19.76 | 155,183 | +0.75(+3.95%) |
Apr 06, 2023 | 19.32 | 19.40 | 18.85 | 19.01 | 82,850 | -0.28(-1.45%) |
Apr 05, 2023 | 20.18 | 20.24 | 19.20 | 19.29 | 91,441 | -1.07(-5.26%) |
Apr 04, 2023 | 20.07 | 20.59 | 19.61 | 20.36 | 179,794 | +0.61(+3.09%) |
Apr 03, 2023 | 20.38 | 20.52 | 19.60 | 19.75 | 117,255 | -0.68(-3.33%) |
Mar 31, 2023 | 20.50 | 21.18 | 20.02 | 20.43 | 253,741 | -0.14(-0.68%) |
Mar 30, 2023 | 20.68 | 21.21 | 20.51 | 20.57 | 85,718 | +0.06(+0.29%) |
Mar 29, 2023 | 20.57 | 20.76 | 20.16 | 20.51 | 114,046 | +0.17(+0.84%) |
Mar 28, 2023 | 20.03 | 20.53 | 19.99 | 20.34 | 90,902 | +0.24(+1.19%) |
Mar 27, 2023 | 19.87 | 20.62 | 19.73 | 20.10 | 167,854 | +0.39(+1.98%) |
Mar 24, 2023 | 19.41 | 19.72 | 19.10 | 19.71 | 116,035 | -0.09(-0.45%) |
Mar 23, 2023 | 19.57 | 20.46 | 19.50 | 19.80 | 143,685 | +0.36(+1.85%) |
Mar 22, 2023 | 20.51 | 20.51 | 19.41 | 19.44 | 57,113 | -1.09(-5.31%) |
Mar 21, 2023 | 19.68 | 20.68 | 19.62 | 20.53 | 129,074 | +1.37(+7.15%) |
Mar 20, 2023 | 19.36 | 19.36 | 18.51 | 19.16 | 240,270 | -0.18(-0.93%) |
Mar 17, 2023 | 19.91 | 19.91 | 19.01 | 19.34 | 203,027 | -1.01(-4.96%) |
Mar 16, 2023 | 19.63 | 20.65 | 19.21 | 20.35 | 164,025 | +0.35(+1.75%) |
Mar 15, 2023 | 20.18 | 20.18 | 19.35 | 20.00 | 130,690 | -0.47(-2.30%) |
Mar 14, 2023 | 20.99 | 21.99 | 20.41 | 20.47 | 103,476 | +0.15(+0.74%) |
Mar 13, 2023 | 20.13 | 20.87 | 19.80 | 20.32 | 145,858 | -0.29(-1.41%) |
Mar 10, 2023 | 21.89 | 21.96 | 20.45 | 20.61 | 153,784 | -1.33(-6.06%) |
Mar 09, 2023 | 22.76 | 23.13 | 21.72 | 21.94 | 212,764 | -0.58(-2.58%) |
Mar 08, 2023 | 21.76 | 22.53 | 21.45 | 22.52 | 405,080 | +0.78(+3.59%) |
Mar 07, 2023 | 21.42 | 21.89 | 20.77 | 21.74 | 167,290 | +0.41(+1.92%) |
Mar 06, 2023 | 21.70 | 21.95 | 21.07 | 21.33 | 167,673 | -0.39(-1.80%) |
Mar 03, 2023 | 21.81 | 21.89 | 21.03 | 21.72 | 142,106 | +0.08(+0.37%) |
Mar 02, 2023 | 21.26 | 22.00 | 20.87 | 21.64 | 179,993 | +0.34(+1.60%) |
Mar 01, 2023 | 20.16 | 21.43 | 19.92 | 21.30 | 161,513 | +0.99(+4.87%) |
Feb 28, 2023 | 19.75 | 20.57 | 19.69 | 20.31 | 416,359 | +0.61(+3.10%) |
Feb 27, 2023 | 19.18 | 20.00 | 19.03 | 19.70 | 170,296 | +0.74(+3.90%) |
Feb 24, 2023 | 18.87 | 19.05 | 18.36 | 18.96 | 106,998 | -0.38(-1.96%) |
Feb 23, 2023 | 19.62 | 19.85 | 19.24 | 19.34 | 108,616 | -0.08(-0.41%) |
Feb 22, 2023 | 20.00 | 20.00 | 19.00 | 19.42 | 128,886 | -0.42(-2.12%) |
Feb 21, 2023 | 20.07 | 20.14 | 19.61 | 19.84 | 166,035 | -0.42(-2.07%) |
Feb 17, 2023 | 20.25 | 20.33 | 19.84 | 20.26 | 184,469 | +0.15(+0.75%) |
Feb 16, 2023 | 20.26 | 20.61 | 19.90 | 20.11 | 290,986 | -0.37(-1.81%) |
Feb 15, 2023 | 21.13 | 21.55 | 20.42 | 20.48 | 393,611 | -0.83(-3.89%) |
Feb 14, 2023 | 20.23 | 21.46 | 20.10 | 21.31 | 325,917 | +0.93(+4.56%) |
Feb 13, 2023 | 19.96 | 20.96 | 19.80 | 20.38 | 378,403 | +0.54(+2.72%) |
Feb 10, 2023 | 18.04 | 19.96 | 17.93 | 19.84 | 668,881 | +1.91(+10.65%) |
Feb 09, 2023 | 16.28 | 19.55 | 16.28 | 17.93 | 1,331,212 | +4.13(+29.93%) |
Feb 08, 2023 | 13.50 | 13.90 | 13.30 | 13.80 | 126,436 | +0.34(+2.53%) |
Feb 07, 2023 | 14.20 | 14.24 | 13.38 | 13.46 | 105,132 | -0.84(-5.87%) |
Feb 06, 2023 | 14.73 | 14.82 | 14.24 | 14.30 | 80,049 | -0.65(-4.35%) |
Feb 03, 2023 | 15.29 | 15.74 | 14.79 | 14.95 | 148,367 | -0.66(-4.23%) |
Feb 02, 2023 | 15.33 | 16.56 | 15.29 | 15.61 | 135,099 | +0.38(+2.50%) |
Feb 01, 2023 | 14.55 | 15.27 | 14.32 | 15.23 | 129,965 | +0.73(+5.03%) |
Jan 31, 2023 | 14.34 | 14.58 | 14.21 | 14.50 | 136,235 | +0.16(+1.12%) |
Jan 30, 2023 | 14.34 | 14.62 | 14.24 | 14.34 | 98,403 | -0.23(-1.58%) |
Jan 27, 2023 | 14.64 | 14.82 | 14.36 | 14.57 | 124,136 | -0.20(-1.35%) |
Jan 26, 2023 | 15.15 | 15.50 | 14.64 | 14.77 | 45,441 | -0.16(-1.07%) |
Jan 25, 2023 | 15.04 | 15.07 | 14.65 | 14.93 | 115,160 | -0.24(-1.58%) |
Jan 24, 2023 | 15.25 | 15.64 | 15.09 | 15.17 | 99,529 | -0.11(-0.72%) |
Jan 23, 2023 | 15.34 | 15.49 | 14.53 | 15.28 | 121,454 | -0.08(-0.52%) |
Jan 20, 2023 | 14.92 | 15.79 | 14.57 | 15.36 | 374,267 | +0.74(+5.06%) |
Jan 19, 2023 | 15.79 | 15.85 | 14.51 | 14.62 | 311,468 | -1.38(-8.63%) |
Jan 18, 2023 | 15.14 | 16.36 | 15.14 | 16.00 | 230,490 | +1.03(+6.88%) |
Jan 17, 2023 | 15.32 | 15.61 | 14.87 | 14.97 | 126,031 | -0.28(-1.84%) |
Jan 13, 2023 | 14.75 | 15.38 | 14.57 | 15.25 | 130,366 | +0.31(+2.07%) |
Jan 12, 2023 | 14.72 | 14.98 | 14.12 | 14.94 | 106,130 | +0.43(+2.96%) |
Jan 11, 2023 | 14.64 | 14.78 | 14.14 | 14.51 | 103,804 | +0.04(+0.28%) |
Jan 10, 2023 | 13.90 | 14.51 | 13.66 | 14.47 | 144,678 | +0.59(+4.25%) |
Jan 09, 2023 | 13.20 | 14.04 | 13.20 | 13.88 | 183,677 | +0.78(+5.95%) |
Jan 06, 2023 | 12.45 | 13.12 | 12.45 | 13.10 | 149,742 | +0.66(+5.31%) |
Jan 05, 2023 | 11.90 | 12.58 | 11.55 | 12.44 | 88,120 | +0.43(+3.58%) |
Jan 04, 2023 | 11.61 | 12.09 | 11.61 | 12.01 | 95,601 | +0.44(+3.80%) |
Jan 03, 2023 | 10.84 | 11.75 | 10.84 | 11.57 | 160,966 | +0.86(+8.03%) |
Dec 30, 2022 | 9.300 | 10.76 | 9.300 | 10.71 | 172,335 | +1.22(+12.86%) |
Dec 29, 2022 | 9.790 | 9.970 | 9.215 | 9.490 | 316,267 | -0.19(-1.96%) |
Dec 28, 2022 | 9.640 | 9.960 | 9.640 | 9.680 | 168,582 | -0.05(-0.51%) |
Dec 27, 2022 | 9.950 | 9.990 | 9.590 | 9.730 | 221,975 | -0.24(-2.41%) |
Dec 23, 2022 | 9.650 | 10.07 | 9.633 | 9.970 | 179,924 | +0.26(+2.68%) |
Dec 22, 2022 | 10.18 | 10.21 | 9.680 | 9.710 | 307,149 | -0.62(-6.00%) |
Dec 21, 2022 | 10.15 | 10.58 | 10.15 | 10.33 | 186,985 | +0.21(+2.08%) |
Dec 20, 2022 | 10.62 | 10.62 | 10.01 | 10.12 | 192,390 | -0.58(-5.42%) |
Dec 19, 2022 | 10.19 | 10.90 | 10.19 | 10.70 | 210,547 | +0.47(+4.59%) |
Dec 16, 2022 | 10.13 | 10.71 | 10.02 | 10.23 | 304,448 | -0.24(-2.29%) |
Dec 15, 2022 | 9.100 | 10.50 | 8.910 | 10.47 | 309,832 | +1.39(+15.31%) |
Dec 14, 2022 | 10.31 | 10.35 | 8.990 | 9.080 | 349,547 | -1.21(-11.76%) |
Dec 13, 2022 | 11.50 | 12.08 | 10.07 | 10.29 | 663,098 | -2.06(-16.68%) |
Dec 12, 2022 | 12.81 | 13.00 | 12.10 | 12.35 | 278,925 | -0.42(-3.29%) |
Dec 09, 2022 | 13.24 | 13.24 | 12.20 | 12.77 | 246,036 | -0.38(-2.89%) |
Dec 08, 2022 | 12.71 | 13.17 | 12.57 | 13.15 | 94,488 | +0.44(+3.46%) |
Dec 07, 2022 | 12.89 | 12.90 | 12.56 | 12.71 | 156,060 | -0.18(-1.40%) |
Dec 06, 2022 | 12.60 | 12.96 | 12.58 | 12.89 | 121,420 | +0.39(+3.12%) |
Dec 05, 2022 | 12.36 | 12.68 | 12.14 | 12.50 | 92,533 | +0.10(+0.81%) |
Dec 02, 2022 | 11.73 | 12.49 | 11.57 | 12.40 | 67,257 | +0.50(+4.20%) |