Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 11.94 | 12.59 | 11.91 | 12.49 | 2,817,619 | +0.55(+4.65%) |
Oct 30, 2023 | 11.96 | 12.13 | 11.84 | 11.94 | 1,714,622 | +0.08(+0.66%) |
Oct 27, 2023 | 11.97 | 12.01 | 11.81 | 11.86 | 1,887,359 | -0.05(-0.41%) |
Oct 26, 2023 | 11.77 | 12.19 | 11.77 | 11.91 | 2,799,345 | +0.14(+1.20%) |
Oct 25, 2023 | 12.28 | 12.71 | 11.73 | 11.77 | 3,265,836 | -0.45(-3.70%) |
Oct 24, 2023 | 13.45 | 13.52 | 11.80 | 12.22 | 6,292,500 | -0.89(-6.82%) |
Oct 23, 2023 | 13.38 | 13.46 | 13.11 | 13.11 | 2,015,696 | -0.25(-1.89%) |
Oct 20, 2023 | 13.68 | 13.77 | 13.37 | 13.37 | 1,453,170 | -0.27(-2.00%) |
Oct 19, 2023 | 13.91 | 14.03 | 13.62 | 13.64 | 1,632,855 | -0.30(-2.16%) |
Oct 18, 2023 | 13.99 | 14.14 | 13.87 | 13.94 | 915,259 | -0.24(-1.71%) |
Oct 17, 2023 | 13.84 | 14.26 | 13.85 | 14.18 | 1,581,485 | +0.16(+1.11%) |
Oct 16, 2023 | 14.03 | 14.21 | 13.94 | 14.03 | 1,895,057 | +0.11(+0.77%) |
Oct 13, 2023 | 14.06 | 14.22 | 13.81 | 13.92 | 1,605,708 | -0.16(-1.11%) |
Oct 12, 2023 | 14.54 | 14.55 | 14.02 | 14.08 | 1,334,692 | -0.52(-3.53%) |
Oct 11, 2023 | 14.58 | 14.70 | 14.51 | 14.59 | 1,474,242 | +0.01(+0.07%) |
Oct 10, 2023 | 14.61 | 14.88 | 14.54 | 14.58 | 1,729,104 | -0.14(-0.93%) |
Oct 09, 2023 | 14.57 | 14.86 | 14.42 | 14.72 | 1,154,396 | +0.05(+0.33%) |
Oct 06, 2023 | 14.86 | 15.00 | 14.64 | 14.67 | 2,008,554 | -0.24(-1.63%) |
Oct 05, 2023 | 14.78 | 15.06 | 14.74 | 14.91 | 1,601,931 | -0.10(-0.65%) |
Oct 04, 2023 | 14.81 | 15.18 | 14.71 | 15.01 | 1,400,809 | +0.19(+1.31%) |
Oct 03, 2023 | 14.98 | 15.24 | 14.80 | 14.82 | 1,747,815 | -0.27(-1.81%) |
Oct 02, 2023 | 15.23 | 15.35 | 15.06 | 15.09 | 2,313,486 | -0.18(-1.15%) |
Sep 29, 2023 | 15.58 | 15.80 | 15.25 | 15.26 | 1,848,338 | -0.31(-2.00%) |
Sep 28, 2023 | 15.24 | 15.76 | 14.90 | 15.58 | 2,897,441 | +0.41(+2.69%) |
Sep 27, 2023 | 15.37 | 15.43 | 15.11 | 15.17 | 1,029,397 | -0.04(-0.25%) |
Sep 26, 2023 | 15.18 | 15.33 | 15.08 | 15.20 | 1,452,505 | -0.01(-0.06%) |
Sep 25, 2023 | 15.32 | 15.36 | 15.20 | 15.21 | 930,924 | -0.19(-1.24%) |
Sep 22, 2023 | 15.62 | 15.72 | 15.36 | 15.41 | 1,006,572 | -0.24(-1.53%) |
Sep 21, 2023 | 15.51 | 15.83 | 15.47 | 15.65 | 1,801,885 | +0.11(+0.74%) |
Sep 20, 2023 | 15.50 | 15.83 | 15.48 | 15.53 | 1,222,206 | +0.13(+0.87%) |
Sep 19, 2023 | 15.18 | 15.54 | 15.18 | 15.40 | 1,216,556 | +0.29(+1.90%) |
Sep 18, 2023 | 15.33 | 15.35 | 14.76 | 15.11 | 1,718,563 | -0.27(-1.74%) |
Sep 15, 2023 | 15.31 | 15.60 | 15.22 | 15.38 | 22,872,202 | +0.00(+0.00%) |
Sep 14, 2023 | 15.06 | 15.40 | 15.04 | 15.38 | 1,487,465 | +0.41(+2.75%) |
Sep 13, 2023 | 15.61 | 15.69 | 14.85 | 14.97 | 2,083,973 | -0.56(-3.64%) |
Sep 12, 2023 | 16.07 | 16.15 | 15.52 | 15.53 | 1,571,001 | -0.58(-3.62%) |
Sep 11, 2023 | 16.17 | 16.47 | 16.09 | 16.11 | 1,613,314 | +0.10(+0.60%) |
Sep 08, 2023 | 15.98 | 16.24 | 15.94 | 16.02 | 1,371,828 | +0.05(+0.30%) |
Sep 07, 2023 | 16.10 | 16.23 | 15.91 | 15.97 | 1,581,671 | -0.27(-1.65%) |
Sep 06, 2023 | 16.18 | 16.27 | 16.04 | 16.24 | 1,583,145 | +0.02(+0.12%) |
Sep 05, 2023 | 15.84 | 16.65 | 15.74 | 16.22 | 3,419,099 | +0.44(+2.79%) |
Sep 01, 2023 | 15.37 | 15.87 | 15.37 | 15.78 | 1,372,928 | +0.58(+3.84%) |
Aug 31, 2023 | 15.21 | 15.48 | 15.19 | 15.20 | 1,701,847 | +0.01(+0.06%) |
Aug 30, 2023 | 15.17 | 15.30 | 14.97 | 15.19 | 1,692,098 | -0.13(-0.88%) |
Aug 29, 2023 | 15.23 | 15.39 | 15.14 | 15.32 | 1,090,450 | +0.09(+0.57%) |
Aug 28, 2023 | 14.97 | 15.27 | 14.97 | 15.23 | 1,039,440 | +0.35(+2.38%) |
Aug 25, 2023 | 14.87 | 14.98 | 14.65 | 14.88 | 1,061,478 | +0.06(+0.39%) |
Aug 24, 2023 | 14.81 | 15.05 | 14.75 | 14.82 | 1,005,702 | -0.06(-0.39%) |
Aug 23, 2023 | 14.75 | 14.98 | 14.68 | 14.88 | 1,107,407 | +0.12(+0.84%) |
Aug 22, 2023 | 14.91 | 15.04 | 14.71 | 14.75 | 1,423,906 | -0.01(-0.07%) |
Aug 21, 2023 | 14.53 | 14.79 | 14.53 | 14.76 | 1,088,766 | +0.24(+1.65%) |
Aug 18, 2023 | 14.32 | 14.63 | 14.32 | 14.53 | 1,168,820 | +0.04(+0.26%) |
Aug 17, 2023 | 14.26 | 14.53 | 14.21 | 14.49 | 1,185,576 | +0.33(+2.30%) |
Aug 16, 2023 | 14.39 | 14.53 | 14.14 | 14.16 | 982,487 | -0.33(-2.25%) |
Aug 15, 2023 | 14.47 | 14.60 | 14.43 | 14.49 | 924,477 | -0.13(-0.92%) |
Aug 14, 2023 | 14.73 | 14.77 | 14.50 | 14.62 | 850,159 | -0.18(-1.23%) |
Aug 11, 2023 | 14.79 | 14.89 | 14.70 | 14.80 | 1,103,649 | -0.06(-0.39%) |
Aug 10, 2023 | 14.97 | 15.14 | 14.76 | 14.86 | 766,059 | -0.01(-0.06%) |
Aug 09, 2023 | 14.98 | 15.04 | 14.73 | 14.87 | 1,304,605 | -0.15(-1.02%) |
Aug 08, 2023 | 14.69 | 15.08 | 14.57 | 15.02 | 1,119,814 | +0.17(+1.16%) |
Aug 07, 2023 | 15.05 | 15.16 | 14.75 | 14.85 | 894,641 | -0.07(-0.45%) |
Aug 04, 2023 | 14.88 | 15.16 | 14.75 | 14.92 | 1,169,453 | +0.04(+0.26%) |
Aug 03, 2023 | 15.10 | 15.15 | 14.80 | 14.88 | 1,351,594 | -0.22(-1.46%) |
Aug 02, 2023 | 14.87 | 15.21 | 14.80 | 15.10 | 1,177,547 | +0.09(+0.57%) |
Aug 01, 2023 | 15.19 | 15.40 | 14.91 | 15.01 | 1,083,124 | -0.29(-1.88%) |
Jul 31, 2023 | 15.30 | 15.58 | 15.13 | 15.30 | 1,671,171 | +0.06(+0.38%) |
Jul 28, 2023 | 15.61 | 15.67 | 15.18 | 15.24 | 1,353,084 | -0.21(-1.36%) |
Jul 27, 2023 | 16.22 | 16.25 | 15.34 | 15.45 | 1,549,557 | -0.62(-3.87%) |
Jul 26, 2023 | 15.66 | 16.11 | 15.59 | 16.08 | 2,189,795 | +0.41(+2.63%) |
Jul 25, 2023 | 14.92 | 16.45 | 14.86 | 15.66 | 4,597,135 | +0.82(+5.55%) |
Jul 24, 2023 | 14.77 | 15.14 | 14.73 | 14.84 | 1,775,885 | +0.10(+0.65%) |
Jul 21, 2023 | 14.96 | 15.01 | 14.69 | 14.75 | 1,147,602 | -0.11(-0.77%) |
Jul 20, 2023 | 15.10 | 15.12 | 14.79 | 14.86 | 1,189,761 | -0.24(-1.58%) |
Jul 19, 2023 | 15.35 | 15.37 | 15.06 | 15.10 | 1,619,256 | -0.12(-0.82%) |
Jul 18, 2023 | 14.99 | 15.32 | 14.96 | 15.22 | 1,208,005 | +0.17(+1.14%) |
Jul 17, 2023 | 14.97 | 15.11 | 14.77 | 15.05 | 789,792 | +0.10(+0.64%) |
Jul 14, 2023 | 15.37 | 15.40 | 14.74 | 14.96 | 1,047,989 | -0.45(-2.92%) |
Jul 13, 2023 | 15.48 | 15.61 | 15.39 | 15.41 | 1,428,275 | +0.02(+0.12%) |
Jul 12, 2023 | 15.63 | 15.70 | 15.26 | 15.39 | 1,850,875 | +0.00(+0.00%) |
Jul 11, 2023 | 15.03 | 15.45 | 14.81 | 15.39 | 1,804,405 | +0.58(+3.95%) |
Jul 10, 2023 | 14.39 | 15.00 | 14.36 | 14.80 | 2,112,151 | +0.34(+2.38%) |
Jul 07, 2023 | 14.09 | 14.54 | 14.08 | 14.46 | 1,928,878 | +0.43(+3.07%) |
Jul 06, 2023 | 13.95 | 14.11 | 13.78 | 14.03 | 1,089,600 | -0.10(-0.68%) |
Jul 05, 2023 | 14.21 | 14.31 | 13.95 | 14.12 | 1,388,642 | -0.28(-1.93%) |
Jul 03, 2023 | 14.21 | 14.41 | 14.20 | 14.40 | 442,831 | +0.15(+1.08%) |
Jun 30, 2023 | 14.39 | 14.48 | 14.16 | 14.25 | 1,483,839 | +0.03(+0.20%) |
Jun 29, 2023 | 13.49 | 14.23 | 13.45 | 14.22 | 1,960,805 | +0.79(+5.92%) |
Jun 28, 2023 | 13.56 | 13.56 | 13.31 | 13.42 | 2,206,290 | -0.18(-1.31%) |
Jun 27, 2023 | 13.42 | 13.69 | 13.37 | 13.60 | 2,002,584 | +0.18(+1.33%) |
Jun 26, 2023 | 13.42 | 13.64 | 13.39 | 13.42 | 1,032,647 | +0.08(+0.56%) |
Jun 23, 2023 | 13.53 | 13.66 | 13.19 | 13.35 | 3,096,120 | -0.38(-2.74%) |
Jun 22, 2023 | 13.58 | 13.84 | 13.46 | 13.72 | 1,873,902 | +0.08(+0.55%) |
Jun 21, 2023 | 13.61 | 13.88 | 13.54 | 13.65 | 1,742,774 | +0.03(+0.21%) |
Jun 20, 2023 | 14.29 | 14.29 | 13.50 | 13.62 | 2,102,846 | -0.48(-3.40%) |
Jun 16, 2023 | 14.35 | 14.39 | 13.69 | 14.10 | 3,989,607 | -0.37(-2.54%) |
Jun 15, 2023 | 14.68 | 14.82 | 14.42 | 14.47 | 2,840,002 | -0.24(-1.60%) |
Jun 14, 2023 | 14.84 | 15.07 | 14.68 | 14.70 | 1,939,074 | -0.16(-1.08%) |
Jun 13, 2023 | 14.48 | 14.94 | 14.39 | 14.86 | 1,731,685 | +0.53(+3.67%) |
Jun 12, 2023 | 14.20 | 14.47 | 14.12 | 14.34 | 1,275,445 | +0.14(+0.99%) |
Jun 09, 2023 | 14.26 | 14.46 | 14.10 | 14.20 | 872,824 | -0.06(-0.40%) |
Jun 08, 2023 | 14.52 | 14.52 | 14.15 | 14.25 | 1,242,103 | -0.22(-1.50%) |
Jun 07, 2023 | 13.76 | 14.52 | 13.71 | 14.47 | 1,860,287 | +0.77(+5.63%) |
Jun 06, 2023 | 13.37 | 13.77 | 13.30 | 13.70 | 979,842 | +0.30(+2.25%) |
Jun 05, 2023 | 13.87 | 13.87 | 13.38 | 13.40 | 1,131,522 | -0.51(-3.65%) |
Jun 02, 2023 | 13.42 | 13.92 | 13.41 | 13.90 | 1,698,718 | +0.69(+5.20%) |
Jun 01, 2023 | 13.26 | 13.43 | 13.17 | 13.22 | 1,458,933 | -0.02(-0.14%) |
May 31, 2023 | 13.12 | 13.32 | 12.97 | 13.24 | 3,169,147 | -0.03(-0.21%) |
May 30, 2023 | 13.68 | 13.83 | 13.23 | 13.26 | 1,272,699 | -0.33(-2.42%) |
May 26, 2023 | 13.14 | 13.64 | 12.95 | 13.59 | 1,978,957 | +0.49(+3.73%) |
May 25, 2023 | 13.41 | 13.45 | 12.39 | 13.10 | 5,043,376 | -0.36(-2.66%) |
May 24, 2023 | 13.74 | 13.75 | 13.36 | 13.46 | 1,321,720 | -0.40(-2.85%) |
May 23, 2023 | 13.76 | 14.22 | 13.76 | 13.86 | 1,295,144 | +0.07(+0.48%) |
May 22, 2023 | 13.72 | 13.88 | 13.55 | 13.79 | 972,944 | +0.11(+0.83%) |
May 19, 2023 | 13.90 | 14.02 | 13.62 | 13.68 | 1,279,333 | -0.08(-0.55%) |
May 18, 2023 | 13.72 | 13.85 | 13.60 | 13.75 | 898,293 | +0.04(+0.27%) |
May 17, 2023 | 13.41 | 13.77 | 13.36 | 13.72 | 1,249,209 | +0.45(+3.40%) |
May 16, 2023 | 13.46 | 13.57 | 13.22 | 13.26 | 1,096,965 | -0.30(-2.22%) |
May 15, 2023 | 13.39 | 13.74 | 13.35 | 13.56 | 1,102,665 | +0.25(+1.91%) |
May 12, 2023 | 13.27 | 13.36 | 13.08 | 13.31 | 872,501 | +0.10(+0.78%) |
May 11, 2023 | 13.30 | 13.43 | 13.09 | 13.21 | 1,400,307 | -0.24(-1.82%) |
May 10, 2023 | 14.02 | 14.03 | 13.18 | 13.45 | 1,630,477 | -0.45(-3.25%) |
May 09, 2023 | 13.77 | 13.94 | 13.59 | 13.90 | 1,429,095 | +0.05(+0.34%) |
May 08, 2023 | 13.32 | 13.89 | 13.22 | 13.86 | 2,001,235 | +0.54(+4.03%) |
May 05, 2023 | 13.27 | 13.48 | 13.17 | 13.32 | 2,263,988 | +0.30(+2.31%) |
May 04, 2023 | 13.78 | 13.78 | 12.82 | 13.02 | 3,680,948 | -0.87(-6.23%) |
May 03, 2023 | 14.39 | 14.40 | 13.81 | 13.88 | 2,625,074 | -0.42(-2.96%) |
May 02, 2023 | 14.54 | 14.54 | 14.22 | 14.31 | 1,834,369 | -0.17(-1.17%) |
May 01, 2023 | 14.74 | 14.98 | 14.36 | 14.48 | 1,983,523 | -0.26(-1.79%) |
Apr 28, 2023 | 14.81 | 15.05 | 14.68 | 14.74 | 2,186,599 | -0.01(-0.06%) |
Apr 27, 2023 | 14.58 | 14.86 | 14.19 | 14.75 | 2,428,228 | +0.28(+1.95%) |
Apr 26, 2023 | 14.64 | 14.91 | 14.33 | 14.47 | 3,289,054 | -0.07(-0.45%) |
Apr 25, 2023 | 13.61 | 14.71 | 13.48 | 14.53 | 6,189,691 | +1.75(+13.69%) |
Apr 24, 2023 | 12.90 | 12.94 | 12.58 | 12.78 | 2,394,680 | -0.16(-1.24%) |
Apr 21, 2023 | 13.09 | 13.13 | 12.86 | 12.94 | 2,493,759 | -0.17(-1.29%) |
Apr 20, 2023 | 13.28 | 13.41 | 13.03 | 13.11 | 1,204,975 | -0.30(-2.24%) |
Apr 19, 2023 | 13.65 | 13.65 | 13.25 | 13.41 | 1,836,481 | -0.44(-3.19%) |
Apr 18, 2023 | 13.92 | 14.02 | 13.74 | 13.86 | 1,067,610 | -0.02(-0.14%) |
Apr 17, 2023 | 13.65 | 13.88 | 13.57 | 13.88 | 872,806 | +0.23(+1.65%) |
Apr 14, 2023 | 13.73 | 13.91 | 13.56 | 13.65 | 915,525 | -0.13(-0.92%) |
Apr 13, 2023 | 13.69 | 13.81 | 13.63 | 13.78 | 1,021,038 | +0.07(+0.52%) |
Apr 12, 2023 | 14.18 | 14.18 | 13.64 | 13.71 | 1,194,199 | -0.28(-2.02%) |
Apr 11, 2023 | 13.93 | 14.12 | 13.83 | 13.99 | 1,278,171 | +0.11(+0.81%) |
Apr 10, 2023 | 13.56 | 13.88 | 13.56 | 13.88 | 1,261,036 | +0.34(+2.50%) |
Apr 06, 2023 | 13.57 | 13.68 | 13.39 | 13.54 | 1,170,670 | +0.01(+0.07%) |
Apr 05, 2023 | 13.65 | 13.73 | 13.49 | 13.53 | 1,709,177 | -0.24(-1.78%) |
Apr 04, 2023 | 14.26 | 14.28 | 13.35 | 13.77 | 2,447,542 | -0.42(-2.98%) |
Apr 03, 2023 | 14.39 | 14.63 | 14.17 | 14.20 | 1,825,323 | -0.29(-2.01%) |
Mar 31, 2023 | 14.02 | 14.53 | 13.94 | 14.49 | 1,470,649 | +0.53(+3.77%) |
Mar 30, 2023 | 13.97 | 14.07 | 13.79 | 13.96 | 1,474,198 | +0.20(+1.44%) |
Mar 29, 2023 | 13.76 | 13.80 | 13.61 | 13.76 | 1,450,221 | +0.21(+1.57%) |
Mar 28, 2023 | 13.81 | 13.81 | 13.38 | 13.55 | 1,431,424 | -0.33(-2.40%) |
Mar 27, 2023 | 13.71 | 14.02 | 13.64 | 13.88 | 1,593,254 | +0.35(+2.60%) |
Mar 24, 2023 | 13.33 | 13.56 | 13.16 | 13.53 | 1,324,638 | +0.06(+0.48%) |
Mar 23, 2023 | 13.80 | 14.08 | 13.31 | 13.47 | 1,454,750 | -0.27(-1.95%) |
Mar 22, 2023 | 14.15 | 14.24 | 13.73 | 13.73 | 1,003,447 | -0.42(-2.94%) |
Mar 21, 2023 | 13.99 | 14.26 | 13.99 | 14.15 | 1,101,789 | +0.42(+3.03%) |
Mar 20, 2023 | 13.72 | 13.95 | 13.57 | 13.73 | 1,430,582 | +0.21(+1.57%) |
Mar 17, 2023 | 13.96 | 13.96 | 13.47 | 13.52 | 2,049,939 | -0.54(-3.82%) |
Mar 16, 2023 | 13.69 | 14.19 | 13.49 | 14.06 | 1,438,078 | +0.19(+1.33%) |
Mar 15, 2023 | 13.65 | 13.94 | 13.54 | 13.87 | 1,765,946 | -0.13(-0.92%) |
Mar 14, 2023 | 14.22 | 14.40 | 13.86 | 14.00 | 1,319,386 | +0.17(+1.20%) |
Mar 13, 2023 | 14.14 | 14.23 | 13.70 | 13.84 | 2,207,030 | -0.57(-3.98%) |
Mar 10, 2023 | 14.84 | 14.85 | 14.26 | 14.41 | 1,413,447 | -0.48(-3.23%) |
Mar 09, 2023 | 15.21 | 15.29 | 14.84 | 14.89 | 874,932 | -0.28(-1.83%) |
Mar 08, 2023 | 15.24 | 15.28 | 15.07 | 15.17 | 824,648 | -0.05(-0.30%) |
Mar 07, 2023 | 15.52 | 15.52 | 15.12 | 15.21 | 911,885 | -0.24(-1.56%) |
Mar 06, 2023 | 15.65 | 15.78 | 15.39 | 15.46 | 877,621 | -0.11(-0.71%) |
Mar 03, 2023 | 15.46 | 15.68 | 15.38 | 15.57 | 1,326,351 | +0.22(+1.45%) |
Mar 02, 2023 | 15.21 | 15.38 | 15.09 | 15.34 | 588,178 | +0.01(+0.06%) |
Mar 01, 2023 | 15.22 | 15.41 | 15.15 | 15.33 | 1,116,842 | +0.08(+0.55%) |
Feb 28, 2023 | 15.12 | 15.45 | 15.09 | 15.25 | 1,495,521 | +0.15(+0.98%) |
Feb 27, 2023 | 15.23 | 15.30 | 15.07 | 15.10 | 894,428 | +0.05(+0.31%) |
Feb 24, 2023 | 15.12 | 15.14 | 14.96 | 15.06 | 837,524 | -0.31(-1.99%) |
Feb 23, 2023 | 15.18 | 15.44 | 15.05 | 15.36 | 934,664 | +0.33(+2.22%) |
Feb 22, 2023 | 15.05 | 15.17 | 14.91 | 15.03 | 844,811 | +0.02(+0.12%) |
Feb 21, 2023 | 15.26 | 15.37 | 14.99 | 15.01 | 1,004,105 | -0.50(-3.22%) |
Feb 17, 2023 | 15.49 | 15.57 | 15.35 | 15.51 | 1,763,342 | +0.06(+0.36%) |
Feb 16, 2023 | 15.64 | 15.72 | 15.41 | 15.46 | 1,516,809 | -0.37(-2.34%) |
Feb 15, 2023 | 15.42 | 15.91 | 15.39 | 15.83 | 1,090,444 | +0.29(+1.85%) |
Feb 14, 2023 | 15.52 | 15.62 | 15.34 | 15.54 | 813,821 | -0.06(-0.36%) |
Feb 13, 2023 | 15.33 | 15.66 | 15.25 | 15.59 | 825,459 | +0.19(+1.20%) |
Feb 10, 2023 | 15.13 | 15.45 | 15.08 | 15.41 | 1,275,718 | +0.20(+1.34%) |
Feb 09, 2023 | 15.46 | 15.61 | 15.12 | 15.21 | 886,211 | -0.24(-1.56%) |
Feb 08, 2023 | 15.41 | 15.56 | 15.33 | 15.45 | 985,618 | -0.07(-0.48%) |
Feb 07, 2023 | 15.45 | 15.57 | 15.18 | 15.52 | 1,354,553 | +0.04(+0.24%) |
Feb 06, 2023 | 15.50 | 15.56 | 15.31 | 15.48 | 1,154,478 | -0.20(-1.30%) |
Feb 03, 2023 | 15.46 | 15.81 | 15.37 | 15.69 | 2,329,988 | +0.06(+0.41%) |
Feb 02, 2023 | 15.59 | 15.77 | 15.41 | 15.62 | 1,521,008 | +0.18(+1.14%) |
Feb 01, 2023 | 15.08 | 15.64 | 15.05 | 15.45 | 1,534,502 | +0.30(+1.95%) |
Jan 31, 2023 | 14.95 | 15.20 | 14.86 | 15.15 | 2,412,148 | +0.19(+1.30%) |
Jan 30, 2023 | 15.35 | 15.48 | 14.79 | 14.96 | 2,332,898 | -0.60(-3.86%) |
Jan 27, 2023 | 15.66 | 15.84 | 15.38 | 15.56 | 2,452,071 | -0.32(-2.04%) |
Jan 26, 2023 | 16.58 | 16.65 | 14.60 | 15.88 | 5,338,116 | -0.23(-1.44%) |
Jan 25, 2023 | 15.82 | 16.24 | 15.68 | 16.11 | 1,918,955 | +0.13(+0.81%) |
Jan 24, 2023 | 15.77 | 16.26 | 15.71 | 15.98 | 2,049,467 | +0.21(+1.35%) |
Jan 23, 2023 | 15.87 | 16.06 | 15.76 | 15.77 | 2,598,363 | +0.04(+0.24%) |
Jan 20, 2023 | 15.40 | 15.74 | 15.19 | 15.73 | 1,703,825 | +0.43(+2.84%) |
Jan 19, 2023 | 15.44 | 15.56 | 15.17 | 15.30 | 1,611,884 | -0.23(-1.49%) |
Jan 18, 2023 | 15.39 | 15.70 | 15.17 | 15.53 | 1,429,625 | +0.20(+1.33%) |
Jan 17, 2023 | 15.52 | 15.60 | 15.31 | 15.33 | 1,272,006 | -0.15(-0.96%) |
Jan 13, 2023 | 15.12 | 15.51 | 15.11 | 15.47 | 824,764 | +0.18(+1.15%) |
Jan 12, 2023 | 15.51 | 15.54 | 15.07 | 15.30 | 1,321,102 | -0.06(-0.36%) |
Jan 11, 2023 | 15.31 | 15.49 | 15.19 | 15.35 | 1,368,161 | +0.13(+0.85%) |
Jan 10, 2023 | 15.01 | 15.23 | 14.84 | 15.22 | 1,041,133 | +0.21(+1.42%) |
Jan 09, 2023 | 15.16 | 15.33 | 14.96 | 15.01 | 1,430,917 | -0.17(-1.10%) |
Jan 06, 2023 | 14.83 | 15.35 | 14.67 | 15.18 | 1,336,888 | +0.62(+4.26%) |
Jan 05, 2023 | 14.30 | 14.61 | 13.95 | 14.56 | 1,322,226 | +0.24(+1.68%) |
Jan 04, 2023 | 14.19 | 14.53 | 14.13 | 14.32 | 1,490,154 | +0.36(+2.58%) |
Jan 03, 2023 | 13.65 | 14.14 | 13.61 | 13.96 | 1,603,131 | +0.45(+3.36%) |
Dec 30, 2022 | 13.27 | 13.61 | 13.13 | 13.50 | 1,733,783 | +0.10(+0.76%) |
Dec 29, 2022 | 13.18 | 13.61 | 13.08 | 13.40 | 939,233 | +0.34(+2.62%) |
Dec 28, 2022 | 13.35 | 13.40 | 13.02 | 13.06 | 1,303,212 | -0.30(-2.24%) |
Dec 27, 2022 | 13.37 | 13.40 | 13.11 | 13.36 | 683,165 | +0.08(+0.62%) |
Dec 23, 2022 | 13.26 | 13.39 | 13.16 | 13.28 | 798,389 | -0.05(-0.34%) |
Dec 22, 2022 | 13.34 | 13.34 | 13.02 | 13.32 | 939,584 | -0.17(-1.28%) |
Dec 21, 2022 | 13.55 | 13.59 | 13.39 | 13.50 | 1,119,559 | +0.13(+0.95%) |
Dec 20, 2022 | 12.82 | 13.48 | 12.65 | 13.37 | 2,172,938 | +0.55(+4.25%) |
Dec 19, 2022 | 13.86 | 13.87 | 12.71 | 12.82 | 2,428,876 | -0.98(-7.11%) |
Dec 16, 2022 | 14.00 | 14.22 | 13.73 | 13.80 | 2,600,789 | -0.27(-1.94%) |
Dec 15, 2022 | 14.50 | 14.54 | 14.05 | 14.08 | 1,640,339 | -0.77(-5.20%) |
Dec 14, 2022 | 14.97 | 15.26 | 14.63 | 14.85 | 1,876,875 | -0.17(-1.15%) |
Dec 13, 2022 | 15.11 | 15.39 | 14.90 | 15.02 | 2,551,669 | +0.36(+2.48%) |
Dec 12, 2022 | 14.20 | 14.71 | 14.12 | 14.66 | 1,437,789 | +0.35(+2.41%) |
Dec 09, 2022 | 14.41 | 14.65 | 14.28 | 14.31 | 970,882 | -0.21(-1.44%) |
Dec 08, 2022 | 14.52 | 14.94 | 14.40 | 14.52 | 1,556,040 | +0.16(+1.14%) |
Dec 07, 2022 | 13.83 | 14.51 | 13.72 | 14.36 | 1,661,493 | +0.43(+3.07%) |
Dec 06, 2022 | 15.15 | 15.15 | 13.68 | 13.93 | 1,924,201 | -1.19(-7.87%) |
Dec 05, 2022 | 15.04 | 15.40 | 15.00 | 15.12 | 1,665,588 | -0.03(-0.18%) |
Dec 02, 2022 | 14.70 | 15.20 | 14.70 | 15.15 | 1,276,993 | +0.18(+1.21%) |
Dec 01, 2022 | 14.93 | 15.21 | 14.71 | 14.97 | 1,772,059 | +0.15(+0.98%) |
Nov 30, 2022 | 14.17 | 14.85 | 13.80 | 14.82 | 2,778,829 | +0.60(+4.22%) |
Nov 29, 2022 | 14.10 | 14.29 | 14.01 | 14.22 | 1,221,704 | +0.18(+1.29%) |
Nov 28, 2022 | 14.32 | 14.39 | 13.95 | 14.04 | 923,652 | -0.42(-2.89%) |
Nov 25, 2022 | 14.20 | 14.46 | 14.20 | 14.46 | 563,420 | +0.15(+1.02%) |
Nov 23, 2022 | 14.00 | 14.48 | 13.92 | 14.31 | 1,209,888 | +0.28(+2.01%) |
Nov 22, 2022 | 13.89 | 14.11 | 13.81 | 14.03 | 1,059,635 | +0.19(+1.38%) |
Nov 21, 2022 | 13.79 | 13.89 | 13.62 | 13.84 | 947,876 | -0.07(-0.52%) |
Nov 18, 2022 | 14.22 | 14.22 | 13.84 | 13.91 | 1,025,859 | -0.02(-0.13%) |
Nov 17, 2022 | 13.61 | 13.93 | 13.59 | 13.93 | 1,373,584 | +0.07(+0.52%) |
Nov 16, 2022 | 14.13 | 14.22 | 13.77 | 13.86 | 1,068,767 | -0.45(-3.17%) |
Nov 15, 2022 | 14.22 | 14.55 | 14.13 | 14.31 | 1,316,814 | +0.31(+2.21%) |
Nov 14, 2022 | 14.01 | 14.39 | 13.91 | 14.00 | 1,900,020 | -0.02(-0.13%) |
Nov 11, 2022 | 13.70 | 14.35 | 13.64 | 14.02 | 1,739,877 | +0.45(+3.28%) |
Nov 10, 2022 | 13.45 | 13.61 | 13.22 | 13.58 | 1,535,064 | +0.71(+5.51%) |
Nov 09, 2022 | 13.09 | 13.15 | 12.81 | 12.87 | 1,166,973 | -0.38(-2.88%) |
Nov 08, 2022 | 13.45 | 13.50 | 13.08 | 13.25 | 1,308,439 | -0.15(-1.09%) |
Nov 07, 2022 | 13.09 | 13.40 | 13.02 | 13.40 | 1,098,448 | +0.38(+2.93%) |
Nov 04, 2022 | 12.98 | 13.30 | 12.66 | 13.01 | 2,380,415 | +0.35(+2.73%) |
Nov 03, 2022 | 13.06 | 13.08 | 12.64 | 12.67 | 2,027,748 | -0.69(-5.17%) |
Nov 02, 2022 | 13.61 | 13.34 | 13.36 | 1,336,336 | -0.36(-2.65%) |