Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.20 | 25.73 | 25.10 | 25.55 | 413,761 | +0.29(+1.15%) |
Oct 30, 2023 | 24.98 | 25.36 | 24.82 | 25.26 | 419,623 | +0.69(+2.81%) |
Oct 27, 2023 | 24.83 | 24.97 | 24.34 | 24.57 | 319,403 | -0.33(-1.33%) |
Oct 26, 2023 | 25.13 | 25.39 | 24.66 | 24.90 | 324,228 | -0.17(-0.68%) |
Oct 25, 2023 | 25.12 | 25.53 | 24.91 | 25.07 | 543,441 | -0.17(-0.67%) |
Oct 24, 2023 | 24.58 | 25.39 | 24.58 | 25.24 | 416,822 | +0.69(+2.81%) |
Oct 23, 2023 | 24.60 | 25.08 | 24.26 | 24.55 | 508,193 | -0.17(-0.69%) |
Oct 20, 2023 | 25.01 | 25.02 | 24.49 | 24.72 | 313,638 | -0.29(-1.16%) |
Oct 19, 2023 | 25.34 | 25.48 | 24.87 | 25.01 | 323,987 | -0.28(-1.11%) |
Oct 18, 2023 | 25.31 | 25.57 | 25.14 | 25.29 | 331,775 | -0.36(-1.40%) |
Oct 17, 2023 | 24.09 | 26.02 | 24.09 | 25.65 | 655,175 | +1.42(+5.86%) |
Oct 16, 2023 | 23.62 | 24.32 | 23.62 | 24.23 | 359,800 | +0.83(+3.55%) |
Oct 13, 2023 | 23.91 | 23.93 | 23.22 | 23.40 | 428,836 | -0.53(-2.21%) |
Oct 12, 2023 | 24.91 | 24.91 | 23.75 | 23.93 | 447,006 | -0.85(-3.43%) |
Oct 11, 2023 | 24.14 | 24.79 | 24.06 | 24.78 | 469,773 | +0.55(+2.27%) |
Oct 10, 2023 | 23.79 | 24.45 | 23.74 | 24.23 | 297,085 | +0.39(+1.64%) |
Oct 09, 2023 | 23.39 | 23.85 | 23.08 | 23.84 | 404,376 | +0.42(+1.79%) |
Oct 06, 2023 | 23.56 | 23.66 | 23.15 | 23.42 | 429,672 | -0.11(-0.47%) |
Oct 05, 2023 | 24.33 | 24.50 | 23.42 | 23.53 | 417,115 | -0.78(-3.21%) |
Oct 04, 2023 | 24.25 | 24.50 | 23.95 | 24.31 | 559,536 | -0.12(-0.49%) |
Oct 03, 2023 | 24.72 | 24.88 | 24.20 | 24.43 | 566,417 | -0.37(-1.49%) |
Oct 02, 2023 | 25.00 | 25.16 | 24.69 | 24.80 | 663,369 | -0.12(-0.48%) |
Sep 29, 2023 | 25.17 | 25.36 | 24.83 | 24.92 | 1,321,172 | +0.02(+0.08%) |
Sep 28, 2023 | 24.73 | 25.02 | 24.61 | 24.90 | 653,720 | +0.42(+1.72%) |
Sep 27, 2023 | 24.20 | 24.61 | 23.97 | 24.48 | 506,532 | +0.53(+2.21%) |
Sep 26, 2023 | 23.86 | 24.32 | 23.85 | 23.95 | 528,953 | -0.13(-0.54%) |
Sep 25, 2023 | 23.84 | 24.24 | 24.02 | 24.08 | 371,347 | +0.10(+0.42%) |
Sep 22, 2023 | 24.45 | 24.58 | 23.91 | 23.98 | 484,790 | -0.44(-1.80%) |
Sep 21, 2023 | 24.73 | 24.84 | 24.23 | 24.42 | 726,993 | -0.52(-2.09%) |
Sep 20, 2023 | 24.99 | 25.14 | 24.68 | 24.94 | 557,399 | +0.17(+0.69%) |
Sep 19, 2023 | 25.14 | 25.18 | 24.67 | 24.77 | 494,577 | -0.32(-1.28%) |
Sep 18, 2023 | 25.20 | 25.24 | 24.07 | 25.09 | 683,532 | -0.15(-0.59%) |
Sep 15, 2023 | 24.81 | 25.99 | 24.55 | 25.24 | 2,989,708 | +0.43(+1.73%) |
Sep 14, 2023 | 24.53 | 24.93 | 24.19 | 24.81 | 622,083 | +0.39(+1.60%) |
Sep 13, 2023 | 24.57 | 24.70 | 23.82 | 24.42 | 645,147 | -0.06(-0.25%) |
Sep 12, 2023 | 24.39 | 24.61 | 23.98 | 24.48 | 786,905 | +0.23(+0.95%) |
Sep 11, 2023 | 23.95 | 24.35 | 23.48 | 24.25 | 1,212,249 | +0.60(+2.54%) |
Sep 08, 2023 | 24.00 | 24.23 | 23.36 | 23.65 | 1,218,321 | -0.33(-1.38%) |
Sep 07, 2023 | 23.19 | 24.47 | 21.08 | 23.98 | 1,777,352 | +4.68(+24.25%) |
Sep 06, 2023 | 19.37 | 19.53 | 19.00 | 19.30 | 408,859 | -0.10(-0.52%) |
Sep 05, 2023 | 19.98 | 19.98 | 19.27 | 19.40 | 430,908 | -0.79(-3.91%) |
Sep 01, 2023 | 19.92 | 20.52 | 19.92 | 20.19 | 244,497 | +0.34(+1.71%) |
Aug 31, 2023 | 19.84 | 20.17 | 19.69 | 19.85 | 221,040 | +0.01(+0.05%) |
Aug 30, 2023 | 19.27 | 19.98 | 19.13 | 19.84 | 368,325 | +0.67(+3.50%) |
Aug 29, 2023 | 18.88 | 19.32 | 18.82 | 19.17 | 156,350 | +0.32(+1.70%) |
Aug 28, 2023 | 18.91 | 19.30 | 18.72 | 18.85 | 186,471 | +0.15(+0.80%) |
Aug 25, 2023 | 19.00 | 19.34 | 18.47 | 18.70 | 248,336 | -0.17(-0.90%) |
Aug 24, 2023 | 19.10 | 19.25 | 18.70 | 18.87 | 286,833 | -0.30(-1.56%) |
Aug 23, 2023 | 19.16 | 19.26 | 18.84 | 19.17 | 198,392 | -0.03(-0.16%) |
Aug 22, 2023 | 19.90 | 20.18 | 19.18 | 19.20 | 374,020 | -0.90(-4.48%) |
Aug 21, 2023 | 20.80 | 20.84 | 20.08 | 20.10 | 280,495 | -0.68(-3.27%) |
Aug 18, 2023 | 20.35 | 20.84 | 20.13 | 20.78 | 253,951 | +0.15(+0.73%) |
Aug 17, 2023 | 20.81 | 20.97 | 20.56 | 20.63 | 264,948 | -0.05(-0.24%) |
Aug 16, 2023 | 21.02 | 21.30 | 20.66 | 20.68 | 274,398 | -0.30(-1.43%) |
Aug 15, 2023 | 20.77 | 21.16 | 20.71 | 20.98 | 548,318 | +0.08(+0.38%) |
Aug 14, 2023 | 21.68 | 21.68 | 20.49 | 20.90 | 1,126,750 | -0.81(-3.73%) |
Aug 11, 2023 | 21.47 | 21.73 | 20.96 | 21.71 | 313,943 | +0.09(+0.42%) |
Aug 10, 2023 | 21.77 | 22.47 | 21.44 | 21.62 | 669,180 | +0.12(+0.56%) |
Aug 09, 2023 | 21.50 | 21.55 | 20.97 | 21.50 | 635,742 | +0.04(+0.19%) |
Aug 08, 2023 | 20.82 | 21.49 | 20.75 | 21.46 | 341,121 | +0.29(+1.37%) |
Aug 07, 2023 | 21.04 | 21.21 | 20.86 | 21.17 | 317,249 | +0.31(+1.49%) |
Aug 04, 2023 | 20.81 | 21.28 | 20.74 | 20.86 | 260,342 | +0.07(+0.34%) |
Aug 03, 2023 | 20.43 | 20.83 | 20.16 | 20.79 | 368,441 | +0.33(+1.61%) |
Aug 02, 2023 | 20.62 | 20.71 | 20.19 | 20.46 | 385,525 | -0.44(-2.11%) |
Aug 01, 2023 | 20.60 | 20.94 | 20.44 | 20.90 | 379,869 | +0.19(+0.92%) |
Jul 31, 2023 | 20.65 | 20.81 | 20.30 | 20.71 | 340,764 | +0.05(+0.24%) |
Jul 28, 2023 | 20.58 | 20.80 | 20.43 | 20.66 | 223,910 | +0.28(+1.37%) |
Jul 27, 2023 | 20.57 | 20.81 | 20.25 | 20.38 | 295,629 | -0.16(-0.78%) |
Jul 26, 2023 | 20.26 | 20.73 | 20.21 | 20.54 | 240,924 | +0.23(+1.13%) |
Jul 25, 2023 | 20.31 | 20.66 | 20.11 | 20.31 | 205,648 | -0.09(-0.44%) |
Jul 24, 2023 | 20.35 | 20.64 | 20.18 | 20.40 | 324,528 | +0.24(+1.19%) |
Jul 21, 2023 | 21.00 | 21.00 | 20.01 | 20.16 | 388,918 | -0.72(-3.45%) |
Jul 20, 2023 | 20.66 | 20.90 | 20.43 | 20.88 | 303,655 | +0.19(+0.92%) |
Jul 19, 2023 | 20.54 | 20.89 | 20.22 | 20.69 | 477,857 | +0.24(+1.17%) |
Jul 18, 2023 | 20.08 | 20.59 | 20.00 | 20.45 | 377,289 | +0.44(+2.20%) |
Jul 17, 2023 | 20.15 | 20.42 | 19.70 | 20.01 | 506,010 | -0.20(-0.99%) |
Jul 14, 2023 | 19.98 | 20.22 | 19.55 | 20.21 | 467,540 | +0.33(+1.66%) |
Jul 13, 2023 | 20.28 | 20.28 | 19.84 | 19.88 | 315,720 | -0.30(-1.49%) |
Jul 12, 2023 | 20.51 | 20.51 | 20.06 | 20.18 | 532,867 | +0.09(+0.45%) |
Jul 11, 2023 | 19.71 | 20.13 | 19.54 | 20.09 | 358,911 | +0.56(+2.87%) |
Jul 10, 2023 | 18.89 | 19.53 | 18.79 | 19.53 | 352,178 | +0.79(+4.22%) |
Jul 07, 2023 | 18.90 | 19.09 | 18.71 | 18.74 | 516,172 | -0.18(-0.95%) |
Jul 06, 2023 | 19.02 | 19.14 | 18.53 | 18.92 | 381,394 | -0.37(-1.92%) |
Jul 05, 2023 | 19.72 | 19.72 | 19.07 | 19.29 | 519,585 | -0.65(-3.26%) |
Jul 03, 2023 | 19.40 | 19.97 | 19.39 | 19.94 | 300,389 | +0.67(+3.48%) |
Jun 30, 2023 | 20.63 | 20.79 | 19.20 | 19.27 | 610,943 | -1.28(-6.23%) |
Jun 29, 2023 | 20.09 | 20.75 | 20.03 | 20.55 | 545,233 | +0.65(+3.27%) |
Jun 28, 2023 | 19.76 | 19.94 | 19.56 | 19.90 | 513,210 | +0.15(+0.76%) |
Jun 27, 2023 | 19.51 | 19.80 | 19.26 | 19.75 | 399,129 | +0.47(+2.44%) |
Jun 26, 2023 | 19.21 | 19.84 | 19.21 | 19.28 | 353,601 | -0.09(-0.46%) |
Jun 23, 2023 | 19.58 | 19.82 | 19.18 | 19.37 | 994,263 | -0.58(-2.91%) |
Jun 22, 2023 | 20.11 | 20.15 | 19.74 | 19.95 | 650,688 | -0.24(-1.19%) |
Jun 21, 2023 | 20.03 | 20.34 | 19.93 | 20.19 | 366,897 | +0.09(+0.45%) |
Jun 20, 2023 | 19.66 | 20.21 | 19.38 | 20.10 | 532,006 | +0.56(+2.87%) |
Jun 16, 2023 | 20.09 | 20.27 | 19.32 | 19.54 | 1,487,370 | -0.44(-2.20%) |
Jun 15, 2023 | 19.75 | 20.07 | 19.70 | 19.98 | 441,740 | +0.04(+0.20%) |
Jun 14, 2023 | 20.13 | 20.44 | 19.66 | 19.94 | 502,010 | -0.06(-0.30%) |
Jun 13, 2023 | 19.88 | 20.19 | 19.68 | 20.00 | 442,529 | +0.02(+0.10%) |
Jun 12, 2023 | 20.18 | 20.24 | 19.80 | 19.98 | 521,875 | -0.21(-1.04%) |
Jun 09, 2023 | 20.62 | 20.98 | 20.09 | 20.19 | 464,054 | -0.10(-0.49%) |
Jun 08, 2023 | 20.41 | 20.52 | 19.88 | 20.29 | 533,534 | -0.04(-0.20%) |
Jun 07, 2023 | 21.15 | 21.94 | 19.79 | 20.33 | 1,210,613 | -0.65(-3.10%) |
Jun 06, 2023 | 18.00 | 21.00 | 17.76 | 20.98 | 2,360,423 | +4.59(+28.00%) |
Jun 05, 2023 | 16.59 | 16.66 | 16.23 | 16.39 | 558,587 | -0.45(-2.67%) |
Jun 02, 2023 | 16.44 | 16.96 | 16.44 | 16.84 | 443,533 | +0.82(+5.12%) |
Jun 01, 2023 | 16.08 | 16.30 | 15.83 | 16.02 | 401,947 | -0.06(-0.37%) |
May 31, 2023 | 16.84 | 16.97 | 15.94 | 16.08 | 798,040 | -0.97(-5.69%) |
May 30, 2023 | 17.47 | 17.60 | 16.91 | 17.05 | 408,708 | -0.27(-1.56%) |
May 26, 2023 | 16.83 | 17.37 | 16.83 | 17.32 | 238,150 | +0.54(+3.22%) |
May 25, 2023 | 17.00 | 17.17 | 16.58 | 16.78 | 358,604 | -0.16(-0.94%) |
May 24, 2023 | 17.33 | 17.43 | 16.68 | 16.94 | 435,428 | -0.18(-1.05%) |
May 23, 2023 | 16.75 | 17.44 | 16.66 | 17.12 | 350,553 | +0.37(+2.21%) |
May 22, 2023 | 16.48 | 16.79 | 16.46 | 16.75 | 310,714 | +0.31(+1.89%) |
May 19, 2023 | 17.29 | 17.29 | 16.10 | 16.44 | 418,852 | -0.87(-5.03%) |
May 18, 2023 | 16.90 | 17.35 | 16.86 | 17.31 | 316,076 | +0.39(+2.30%) |
May 17, 2023 | 16.27 | 16.93 | 16.04 | 16.92 | 310,838 | +0.65(+4.00%) |
May 16, 2023 | 16.92 | 16.92 | 16.03 | 16.27 | 302,984 | -0.39(-2.34%) |
May 15, 2023 | 16.35 | 16.80 | 16.33 | 16.66 | 375,221 | +0.45(+2.78%) |
May 12, 2023 | 16.59 | 16.81 | 16.12 | 16.21 | 302,238 | -0.27(-1.64%) |
May 11, 2023 | 16.18 | 16.52 | 15.99 | 16.48 | 356,538 | +0.34(+2.11%) |
May 10, 2023 | 16.42 | 16.52 | 15.94 | 16.14 | 323,944 | +0.01(+0.06%) |
May 09, 2023 | 16.02 | 16.31 | 15.74 | 16.13 | 369,364 | -0.07(-0.43%) |
May 08, 2023 | 15.81 | 16.37 | 15.72 | 16.20 | 460,663 | +0.51(+3.25%) |
May 05, 2023 | 15.11 | 15.80 | 15.11 | 15.69 | 351,302 | +0.94(+6.37%) |
May 04, 2023 | 14.82 | 14.90 | 14.49 | 14.75 | 523,433 | -0.20(-1.34%) |
May 03, 2023 | 15.13 | 15.34 | 14.87 | 14.95 | 426,413 | -0.22(-1.45%) |
May 02, 2023 | 15.68 | 15.69 | 14.81 | 15.17 | 417,749 | -0.63(-3.99%) |
May 01, 2023 | 15.75 | 16.09 | 15.74 | 15.80 | 515,905 | +0.10(+0.64%) |
Apr 28, 2023 | 15.47 | 15.73 | 15.43 | 15.70 | 477,210 | +0.15(+0.96%) |
Apr 27, 2023 | 15.51 | 15.57 | 15.15 | 15.55 | 411,195 | +0.20(+1.30%) |
Apr 26, 2023 | 15.25 | 15.70 | 15.25 | 15.35 | 506,788 | +0.10(+0.66%) |
Apr 25, 2023 | 16.16 | 16.16 | 15.25 | 15.25 | 681,891 | -1.20(-7.29%) |
Apr 24, 2023 | 16.17 | 16.46 | 15.99 | 16.45 | 470,260 | +0.25(+1.54%) |
Apr 21, 2023 | 15.99 | 16.32 | 15.98 | 16.20 | 373,473 | +0.18(+1.12%) |
Apr 20, 2023 | 16.06 | 16.29 | 16.00 | 16.02 | 606,852 | -0.19(-1.17%) |
Apr 19, 2023 | 16.14 | 16.30 | 15.94 | 16.21 | 578,244 | -0.04(-0.25%) |
Apr 18, 2023 | 16.24 | 16.44 | 16.07 | 16.25 | 506,552 | +0.13(+0.81%) |
Apr 17, 2023 | 16.24 | 16.24 | 16.04 | 16.12 | 430,725 | -0.11(-0.68%) |
Apr 14, 2023 | 16.09 | 16.42 | 16.09 | 16.23 | 519,899 | +0.29(+1.82%) |
Apr 13, 2023 | 15.76 | 15.98 | 15.64 | 15.94 | 385,655 | +0.30(+1.95%) |
Apr 12, 2023 | 16.10 | 16.10 | 15.59 | 15.63 | 574,692 | -0.23(-1.48%) |
Apr 11, 2023 | 15.69 | 15.99 | 15.54 | 15.87 | 514,402 | +0.40(+2.59%) |
Apr 10, 2023 | 14.90 | 15.50 | 14.90 | 15.47 | 575,459 | +0.50(+3.34%) |
Apr 06, 2023 | 14.79 | 15.07 | 14.63 | 14.97 | 550,852 | +0.07(+0.47%) |
Apr 05, 2023 | 15.24 | 15.41 | 14.80 | 14.90 | 681,845 | -0.55(-3.56%) |
Apr 04, 2023 | 15.60 | 15.69 | 15.19 | 15.45 | 668,132 | -0.11(-0.71%) |
Apr 03, 2023 | 15.67 | 15.84 | 15.32 | 15.56 | 606,144 | +0.01(+0.06%) |
Mar 31, 2023 | 15.54 | 15.59 | 15.27 | 15.55 | 736,529 | +0.16(+1.04%) |
Mar 30, 2023 | 15.47 | 15.60 | 15.28 | 15.39 | 343,768 | +0.08(+0.49%) |
Mar 29, 2023 | 14.96 | 15.32 | 14.69 | 15.31 | 649,483 | +0.49(+3.34%) |
Mar 28, 2023 | 14.30 | 14.82 | 14.23 | 14.82 | 1,277,171 | +0.78(+5.56%) |
Mar 27, 2023 | 14.38 | 14.40 | 13.95 | 14.04 | 933,222 | -0.19(-1.34%) |
Mar 24, 2023 | 14.00 | 14.36 | 13.73 | 14.23 | 745,026 | -0.09(-0.63%) |
Mar 23, 2023 | 14.51 | 14.90 | 14.12 | 14.32 | 895,544 | -0.07(-0.49%) |
Mar 22, 2023 | 14.69 | 15.02 | 14.38 | 14.39 | 1,102,765 | -0.45(-3.03%) |
Mar 21, 2023 | 15.39 | 15.62 | 14.38 | 14.84 | 1,233,051 | -0.16(-1.07%) |
Mar 20, 2023 | 15.24 | 15.28 | 14.76 | 15.00 | 895,763 | -0.03(-0.20%) |
Mar 17, 2023 | 15.10 | 15.45 | 14.99 | 15.03 | 1,429,500 | -0.24(-1.57%) |
Mar 16, 2023 | 14.05 | 15.55 | 13.59 | 15.27 | 1,079,509 | -0.20(-1.29%) |
Mar 15, 2023 | 14.56 | 15.52 | 14.54 | 15.47 | 1,036,294 | +0.14(+0.91%) |
Mar 14, 2023 | 15.63 | 15.87 | 15.22 | 15.33 | 809,703 | +0.31(+2.06%) |
Mar 13, 2023 | 15.41 | 15.64 | 14.93 | 15.02 | 830,713 | -0.82(-5.18%) |
Mar 10, 2023 | 15.74 | 16.19 | 15.55 | 15.84 | 689,875 | -0.01(-0.06%) |
Mar 09, 2023 | 16.47 | 16.48 | 15.77 | 15.85 | 574,195 | -0.60(-3.65%) |
Mar 08, 2023 | 16.53 | 16.53 | 16.14 | 16.45 | 434,008 | -0.13(-0.78%) |
Mar 07, 2023 | 16.16 | 16.93 | 16.15 | 16.58 | 610,078 | +0.45(+2.79%) |
Mar 06, 2023 | 17.15 | 17.17 | 16.05 | 16.13 | 572,569 | -0.99(-5.78%) |
Mar 03, 2023 | 16.93 | 17.22 | 16.73 | 17.12 | 522,353 | +0.33(+1.97%) |
Mar 02, 2023 | 16.20 | 16.98 | 16.00 | 16.79 | 429,981 | +0.51(+3.13%) |
Mar 01, 2023 | 16.54 | 16.82 | 16.23 | 16.28 | 449,617 | -0.33(-2.02%) |
Feb 28, 2023 | 16.39 | 16.77 | 16.39 | 16.61 | 604,599 | +0.22(+1.37%) |
Feb 27, 2023 | 16.49 | 16.50 | 16.25 | 16.39 | 402,149 | +0.17(+1.05%) |
Feb 24, 2023 | 16.05 | 16.24 | 15.90 | 16.22 | 470,592 | -0.13(-0.80%) |
Feb 23, 2023 | 16.11 | 16.38 | 15.80 | 16.35 | 439,606 | +0.20(+1.24%) |
Feb 22, 2023 | 15.79 | 16.27 | 15.61 | 16.15 | 633,289 | +0.39(+2.47%) |
Feb 21, 2023 | 16.30 | 16.31 | 15.61 | 15.76 | 909,098 | -0.79(-4.77%) |
Feb 17, 2023 | 16.15 | 16.56 | 15.92 | 16.55 | 462,241 | +0.41(+2.54%) |
Feb 16, 2023 | 16.11 | 16.35 | 15.72 | 16.14 | 528,333 | -0.06(-0.37%) |
Feb 15, 2023 | 15.62 | 16.25 | 15.57 | 16.20 | 574,532 | +0.38(+2.40%) |
Feb 14, 2023 | 15.65 | 15.91 | 15.44 | 15.82 | 647,912 | +0.10(+0.64%) |
Feb 13, 2023 | 15.17 | 15.76 | 14.94 | 15.72 | 431,299 | +0.56(+3.69%) |
Feb 10, 2023 | 14.89 | 15.23 | 14.57 | 15.16 | 602,108 | +0.17(+1.13%) |
Feb 09, 2023 | 15.26 | 15.56 | 14.91 | 14.99 | 781,568 | +0.06(+0.40%) |
Feb 08, 2023 | 16.17 | 16.24 | 14.81 | 14.93 | 876,419 | -1.60(-9.68%) |
Feb 07, 2023 | 16.53 | 16.61 | 16.18 | 16.53 | 477,546 | -0.04(-0.24%) |
Feb 06, 2023 | 16.79 | 16.84 | 16.43 | 16.57 | 448,962 | -0.43(-2.53%) |
Feb 03, 2023 | 16.66 | 17.29 | 16.57 | 17.00 | 618,671 | -0.05(-0.29%) |
Feb 02, 2023 | 17.32 | 17.62 | 16.91 | 17.05 | 648,603 | -0.17(-0.99%) |
Feb 01, 2023 | 16.85 | 17.32 | 16.66 | 17.22 | 542,143 | +0.30(+1.77%) |
Jan 31, 2023 | 16.34 | 16.93 | 16.16 | 16.92 | 605,227 | +0.66(+4.06%) |
Jan 30, 2023 | 16.27 | 16.50 | 15.95 | 16.26 | 463,865 | -0.08(-0.49%) |
Jan 27, 2023 | 16.04 | 16.38 | 16.00 | 16.34 | 276,933 | +0.24(+1.49%) |
Jan 26, 2023 | 16.06 | 16.38 | 15.92 | 16.10 | 318,583 | +0.19(+1.16%) |
Jan 25, 2023 | 15.47 | 15.93 | 15.29 | 15.91 | 721,030 | +0.20(+1.30%) |
Jan 24, 2023 | 16.03 | 16.11 | 15.71 | 15.71 | 504,352 | -0.49(-3.02%) |
Jan 23, 2023 | 15.61 | 16.21 | 15.50 | 16.20 | 857,336 | +0.62(+3.98%) |
Jan 20, 2023 | 15.25 | 15.60 | 15.11 | 15.58 | 364,530 | +0.37(+2.43%) |
Jan 19, 2023 | 15.04 | 15.26 | 14.85 | 15.21 | 463,402 | -0.08(-0.52%) |
Jan 18, 2023 | 15.53 | 15.99 | 15.29 | 15.29 | 538,851 | -0.12(-0.78%) |
Jan 17, 2023 | 15.45 | 15.54 | 15.28 | 15.41 | 489,264 | -0.17(-1.09%) |
Jan 13, 2023 | 15.28 | 15.76 | 15.17 | 15.58 | 666,346 | +0.16(+1.04%) |
Jan 12, 2023 | 15.81 | 15.91 | 15.27 | 15.42 | 873,703 | -0.24(-1.53%) |
Jan 11, 2023 | 15.62 | 15.69 | 15.50 | 15.66 | 539,966 | +0.13(+0.84%) |
Jan 10, 2023 | 14.90 | 15.54 | 14.64 | 15.53 | 779,135 | +0.61(+4.09%) |
Jan 09, 2023 | 14.76 | 15.04 | 14.36 | 14.92 | 701,658 | +0.20(+1.36%) |
Jan 06, 2023 | 14.23 | 14.79 | 14.14 | 14.72 | 620,394 | +0.63(+4.47%) |
Jan 05, 2023 | 14.24 | 14.43 | 13.83 | 14.09 | 621,409 | -0.35(-2.42%) |
Jan 04, 2023 | 14.14 | 14.61 | 14.11 | 14.44 | 944,482 | +0.47(+3.36%) |
Jan 03, 2023 | 13.94 | 14.33 | 13.74 | 13.97 | 1,001,680 | +0.26(+1.90%) |
Dec 30, 2022 | 13.44 | 13.74 | 13.26 | 13.71 | 546,632 | +0.22(+1.63%) |
Dec 29, 2022 | 13.13 | 13.54 | 13.13 | 13.49 | 670,924 | +0.52(+4.01%) |
Dec 28, 2022 | 13.16 | 13.23 | 12.86 | 12.97 | 597,301 | -0.22(-1.67%) |
Dec 27, 2022 | 13.11 | 13.25 | 12.90 | 13.19 | 704,178 | +0.13(+1.00%) |
Dec 23, 2022 | 12.95 | 13.12 | 12.83 | 13.06 | 693,661 | +0.11(+0.85%) |
Dec 22, 2022 | 13.01 | 13.02 | 12.73 | 12.95 | 1,105,151 | -0.20(-1.52%) |
Dec 21, 2022 | 13.59 | 13.65 | 13.10 | 13.15 | 830,634 | -0.28(-2.08%) |
Dec 20, 2022 | 13.30 | 13.53 | 13.13 | 13.43 | 1,428,302 | +0.12(+0.90%) |
Dec 19, 2022 | 13.22 | 13.44 | 13.03 | 13.31 | 1,335,073 | +0.28(+2.15%) |
Dec 16, 2022 | 13.48 | 13.50 | 12.96 | 13.03 | 2,953,043 | -0.52(-3.84%) |
Dec 15, 2022 | 13.72 | 13.98 | 13.43 | 13.55 | 1,660,482 | -0.45(-3.21%) |
Dec 14, 2022 | 14.25 | 14.35 | 13.80 | 14.00 | 1,003,465 | -0.26(-1.82%) |
Dec 13, 2022 | 13.92 | 14.37 | 13.91 | 14.26 | 2,167,204 | +0.91(+6.82%) |
Dec 12, 2022 | 13.25 | 13.46 | 13.06 | 13.35 | 1,585,578 | -0.05(-0.37%) |
Dec 09, 2022 | 13.93 | 14.10 | 13.35 | 13.40 | 1,707,852 | -0.70(-4.96%) |
Dec 08, 2022 | 13.96 | 14.80 | 13.94 | 14.10 | 2,828,159 | +0.29(+2.10%) |
Dec 07, 2022 | 13.50 | 13.99 | 13.33 | 13.81 | 1,344,755 | +0.23(+1.69%) |
Dec 06, 2022 | 13.07 | 13.71 | 12.87 | 13.58 | 3,251,872 | +1.32(+10.77%) |
Dec 05, 2022 | 12.51 | 13.05 | 12.13 | 12.26 | 2,654,225 | -0.53(-4.14%) |
Dec 02, 2022 | 11.94 | 12.83 | 11.60 | 12.79 | 4,908,783 | +0.82(+6.85%) |
Dec 01, 2022 | 13.58 | 13.62 | 11.62 | 11.97 | 13,647,407 | -9.66(-44.66%) |
Nov 30, 2022 | 21.13 | 21.70 | 20.89 | 21.63 | 2,065,359 | +0.38(+1.79%) |
Nov 29, 2022 | 20.96 | 21.52 | 20.86 | 21.25 | 989,202 | +0.24(+1.14%) |
Nov 28, 2022 | 21.13 | 21.47 | 20.85 | 21.01 | 473,425 | -0.41(-1.91%) |
Nov 25, 2022 | 21.56 | 21.64 | 21.33 | 21.42 | 170,489 | -0.09(-0.42%) |
Nov 23, 2022 | 21.24 | 21.69 | 21.05 | 21.51 | 321,872 | +0.03(+0.14%) |
Nov 22, 2022 | 21.14 | 21.54 | 20.76 | 21.48 | 653,761 | +0.70(+3.37%) |
Nov 21, 2022 | 21.05 | 21.13 | 20.38 | 20.78 | 594,775 | -0.33(-1.56%) |
Nov 18, 2022 | 21.18 | 21.32 | 20.54 | 21.11 | 559,188 | +0.50(+2.43%) |
Nov 17, 2022 | 19.76 | 20.70 | 19.75 | 20.61 | 615,974 | +0.41(+2.03%) |
Nov 16, 2022 | 20.57 | 20.89 | 19.40 | 20.20 | 672,066 | -0.99(-4.67%) |
Nov 15, 2022 | 21.17 | 21.66 | 20.98 | 21.19 | 1,141,177 | +0.71(+3.47%) |
Nov 14, 2022 | 20.50 | 20.93 | 20.18 | 20.48 | 737,334 | -0.27(-1.30%) |
Nov 11, 2022 | 19.50 | 20.79 | 19.50 | 20.75 | 881,696 | +1.32(+6.79%) |
Nov 10, 2022 | 18.73 | 19.79 | 18.61 | 19.43 | 915,629 | +1.81(+10.27%) |
Nov 09, 2022 | 18.79 | 18.85 | 17.57 | 17.62 | 658,050 | -1.36(-7.17%) |
Nov 08, 2022 | 19.07 | 19.40 | 18.60 | 18.98 | 419,235 | +0.12(+0.64%) |
Nov 07, 2022 | 19.12 | 19.14 | 18.44 | 18.86 | 594,952 | -0.03(-0.16%) |
Nov 04, 2022 | 18.70 | 19.19 | 18.22 | 18.89 | 704,874 | +0.68(+3.73%) |
Nov 03, 2022 | 18.56 | 18.70 | 17.96 | 18.21 | 782,953 | -0.38(-2.04%) |
Nov 02, 2022 | 19.56 | 19.69 | 18.59 | 18.59 | 618,796 | -1.11(-5.63%) |