Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.02 | 17.14 | 16.33 | 16.33 | 12,243 | -0.47(-2.79%) |
Nov 29, 2023 | 16.70 | 17.05 | 16.70 | 16.80 | 6,139 | -0.10(-0.59%) |
Nov 28, 2023 | 16.60 | 17.05 | 16.60 | 16.90 | 2,660 | +0.20(+1.20%) |
Nov 27, 2023 | 17.00 | 17.00 | 16.70 | 16.70 | 2,512 | -0.43(-2.51%) |
Nov 24, 2023 | 16.80 | 17.15 | 16.80 | 17.13 | 2,601 | +0.28(+1.66%) |
Nov 22, 2023 | 17.51 | 17.54 | 16.85 | 16.85 | 5,694 | -0.47(-2.71%) |
Nov 21, 2023 | 17.42 | 17.42 | 17.15 | 17.32 | 1,059 | -0.05(-0.29%) |
Nov 20, 2023 | 17.17 | 17.55 | 16.93 | 17.37 | 6,291 | +0.27(+1.58%) |
Nov 17, 2023 | 17.05 | 17.78 | 16.25 | 17.10 | 6,880 | +0.05(+0.29%) |
Nov 16, 2023 | 15.90 | 17.05 | 15.87 | 17.05 | 10,933 | +1.42(+9.09%) |
Nov 15, 2023 | 15.57 | 16.25 | 15.57 | 15.63 | 7,084 | +0.20(+1.30%) |
Nov 14, 2023 | 15.38 | 16.19 | 15.38 | 15.43 | 5,170 | +0.05(+0.33%) |
Nov 13, 2023 | 16.05 | 16.20 | 15.38 | 15.38 | 12,147 | -0.84(-5.18%) |
Nov 10, 2023 | 15.80 | 16.22 | 15.80 | 16.22 | 1,543 | +0.24(+1.50%) |
Nov 09, 2023 | 15.88 | 15.98 | 15.75 | 15.98 | 4,021 | -0.02(-0.12%) |
Nov 08, 2023 | 16.06 | 16.21 | 15.75 | 16.00 | 7,430 | -0.25(-1.54%) |
Nov 07, 2023 | 16.48 | 16.49 | 16.25 | 16.25 | 2,360 | -0.09(-0.55%) |
Nov 06, 2023 | 16.47 | 16.60 | 16.03 | 16.34 | 4,035 | +0.04(+0.25%) |
Nov 03, 2023 | 16.17 | 16.60 | 16.02 | 16.30 | 4,445 | +0.10(+0.62%) |
Nov 02, 2023 | 16.60 | 16.60 | 16.20 | 16.20 | 1,711 | -0.29(-1.76%) |
Nov 01, 2023 | 16.69 | 16.69 | 16.35 | 16.49 | 2,694 | -0.20(-1.20%) |
Oct 31, 2023 | 16.70 | 16.70 | 16.63 | 16.69 | 5,614 | -0.01(-0.06%) |
Oct 30, 2023 | 16.73 | 16.73 | 16.37 | 16.70 | 1,929 | +0.00(+0.00%) |
Oct 27, 2023 | 16.65 | 16.70 | 16.48 | 16.70 | 6,582 | +0.20(+1.21%) |
Oct 26, 2023 | 16.95 | 16.95 | 16.44 | 16.50 | 2,963 | -0.12(-0.72%) |
Oct 25, 2023 | 16.95 | 16.95 | 16.62 | 16.62 | 2,029 | -0.09(-0.54%) |
Oct 24, 2023 | 16.84 | 16.84 | 16.71 | 16.71 | 1,584 | +0.21(+1.27%) |
Oct 23, 2023 | 16.28 | 16.58 | 16.28 | 16.50 | 1,577 | -0.11(-0.66%) |
Oct 20, 2023 | 16.50 | 16.80 | 16.42 | 16.61 | 5,574 | +0.11(+0.67%) |
Oct 19, 2023 | 16.50 | 17.20 | 16.47 | 16.50 | 4,285 | -0.15(-0.90%) |
Oct 18, 2023 | 16.65 | 16.65 | 16.54 | 16.65 | 1,855 | +0.02(+0.12%) |
Oct 17, 2023 | 16.43 | 17.00 | 16.43 | 16.63 | 7,021 | +0.13(+0.79%) |
Oct 16, 2023 | 16.55 | 16.70 | 16.50 | 16.50 | 12,568 | +0.01(+0.06%) |
Oct 13, 2023 | 16.47 | 16.66 | 16.42 | 16.49 | 23,745 | -0.19(-1.14%) |
Oct 12, 2023 | 16.50 | 16.70 | 16.25 | 16.68 | 35,347 | +0.18(+1.09%) |
Oct 11, 2023 | 17.30 | 17.30 | 16.50 | 16.50 | 6,883 | -0.54(-3.17%) |
Oct 10, 2023 | 17.35 | 17.35 | 17.04 | 17.04 | 3,072 | -0.10(-0.58%) |
Oct 09, 2023 | 17.13 | 17.25 | 16.97 | 17.14 | 2,223 | +0.14(+0.82%) |
Oct 06, 2023 | 16.99 | 17.17 | 16.32 | 17.00 | 7,893 | +0.25(+1.49%) |
Oct 05, 2023 | 17.05 | 17.11 | 16.61 | 16.75 | 7,501 | -0.10(-0.59%) |
Oct 04, 2023 | 16.93 | 17.15 | 16.85 | 16.85 | 3,384 | +0.35(+2.12%) |
Oct 03, 2023 | 16.62 | 16.86 | 16.50 | 16.50 | 5,087 | -0.21(-1.26%) |
Oct 02, 2023 | 16.53 | 16.71 | 16.40 | 16.71 | 5,039 | -0.11(-0.67%) |
Sep 29, 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 711 | +0.32(+1.95%) |
Sep 28, 2023 | 15.81 | 16.60 | 15.81 | 16.50 | 6,691 | +0.60(+3.77%) |
Sep 27, 2023 | 16.50 | 16.50 | 15.90 | 15.90 | 1,868 | -0.70(-4.22%) |
Sep 26, 2023 | 17.05 | 17.05 | 16.42 | 16.60 | 6,480 | -0.38(-2.24%) |
Sep 25, 2023 | 17.20 | 17.41 | 16.98 | 16.98 | 2,563 | -0.41(-2.36%) |
Sep 22, 2023 | 17.21 | 17.39 | 17.21 | 17.39 | 774 | +0.41(+2.42%) |
Sep 21, 2023 | 17.30 | 17.30 | 16.98 | 16.98 | 2,213 | -0.30(-1.75%) |
Sep 20, 2023 | 17.77 | 17.77 | 17.03 | 17.28 | 4,921 | -0.34(-1.93%) |
Sep 19, 2023 | 17.89 | 18.02 | 17.19 | 17.62 | 3,978 | -0.05(-0.28%) |
Sep 18, 2023 | 18.11 | 18.28 | 17.67 | 17.67 | 5,155 | -0.31(-1.72%) |
Sep 15, 2023 | 18.49 | 18.50 | 17.98 | 17.98 | 6,227 | -0.34(-1.86%) |
Sep 14, 2023 | 17.96 | 18.66 | 17.96 | 18.32 | 5,154 | +0.36(+2.00%) |
Sep 13, 2023 | 18.46 | 18.49 | 17.96 | 17.96 | 7,064 | -0.22(-1.21%) |
Sep 12, 2023 | 18.12 | 18.47 | 18.00 | 18.18 | 5,183 | +0.30(+1.68%) |
Sep 11, 2023 | 17.84 | 18.70 | 17.50 | 17.88 | 15,318 | +0.56(+3.23%) |
Sep 08, 2023 | 17.26 | 17.75 | 16.91 | 17.32 | 13,403 | +0.07(+0.41%) |
Sep 07, 2023 | 16.52 | 17.50 | 16.52 | 17.25 | 8,463 | +0.50(+2.99%) |
Sep 06, 2023 | 15.90 | 17.08 | 15.80 | 16.75 | 17,753 | +0.64(+3.97%) |
Sep 05, 2023 | 16.55 | 16.63 | 15.90 | 16.11 | 13,577 | -0.39(-2.36%) |
Sep 01, 2023 | 16.85 | 17.23 | 16.25 | 16.50 | 13,352 | -0.45(-2.68%) |
Aug 31, 2023 | 16.88 | 17.05 | 16.71 | 16.95 | 7,740 | +0.09(+0.56%) |
Aug 30, 2023 | 17.00 | 17.21 | 16.80 | 16.86 | 7,648 | -0.14(-0.81%) |
Aug 29, 2023 | 16.18 | 17.00 | 16.18 | 17.00 | 8,047 | +0.85(+5.25%) |
Aug 28, 2023 | 16.71 | 16.85 | 16.04 | 16.15 | 12,012 | -0.51(-3.06%) |
Aug 25, 2023 | 16.66 | 17.31 | 16.66 | 16.66 | 3,146 | +0.00(+0.00%) |
Aug 24, 2023 | 17.30 | 17.30 | 16.49 | 16.66 | 2,848 | -0.14(-0.86%) |
Aug 23, 2023 | 16.89 | 17.32 | 16.40 | 16.80 | 12,524 | -0.03(-0.15%) |
Aug 22, 2023 | 16.99 | 17.41 | 16.49 | 16.83 | 19,593 | +0.10(+0.60%) |
Aug 21, 2023 | 16.05 | 16.85 | 16.05 | 16.73 | 9,373 | +0.42(+2.58%) |
Aug 18, 2023 | 15.65 | 16.54 | 15.60 | 16.31 | 9,417 | +0.47(+2.97%) |
Aug 17, 2023 | 15.39 | 16.13 | 15.39 | 15.84 | 5,947 | -0.19(-1.19%) |
Aug 16, 2023 | 16.11 | 16.30 | 15.43 | 16.03 | 11,309 | -0.08(-0.50%) |
Aug 15, 2023 | 15.92 | 16.31 | 15.80 | 16.11 | 10,280 | +0.16(+1.01%) |
Aug 14, 2023 | 16.05 | 16.58 | 15.95 | 15.95 | 6,927 | -0.60(-3.63%) |
Aug 11, 2023 | 16.65 | 17.45 | 15.50 | 16.55 | 17,589 | -0.11(-0.66%) |
Aug 10, 2023 | 17.07 | 17.31 | 16.66 | 16.66 | 3,035 | -0.34(-2.00%) |
Aug 09, 2023 | 17.13 | 17.25 | 17.00 | 17.00 | 4,217 | -0.13(-0.76%) |
Aug 08, 2023 | 17.20 | 17.29 | 16.88 | 17.13 | 8,935 | +0.11(+0.65%) |
Aug 07, 2023 | 17.12 | 17.59 | 17.02 | 17.02 | 3,614 | +0.12(+0.71%) |
Aug 04, 2023 | 17.46 | 17.60 | 16.67 | 16.90 | 5,644 | -0.34(-1.97%) |
Aug 03, 2023 | 18.10 | 18.10 | 17.24 | 17.24 | 1,437 | -0.31(-1.77%) |
Aug 02, 2023 | 17.33 | 17.83 | 17.30 | 17.55 | 7,415 | -0.12(-0.68%) |
Aug 01, 2023 | 17.76 | 18.24 | 16.73 | 17.67 | 15,983 | -0.34(-1.89%) |
Jul 31, 2023 | 16.04 | 18.63 | 16.04 | 18.01 | 30,018 | +1.39(+8.36%) |
Jul 28, 2023 | 17.22 | 17.22 | 16.20 | 16.62 | 32,444 | -0.46(-2.69%) |
Jul 27, 2023 | 18.56 | 18.60 | 17.01 | 17.08 | 14,910 | -1.40(-7.58%) |
Jul 26, 2023 | 19.84 | 19.84 | 18.39 | 18.48 | 11,324 | -1.17(-5.95%) |
Jul 25, 2023 | 19.26 | 19.81 | 19.25 | 19.65 | 8,071 | +0.43(+2.24%) |
Jul 24, 2023 | 18.86 | 19.48 | 18.26 | 19.22 | 15,158 | +0.01(+0.05%) |
Jul 21, 2023 | 19.54 | 19.55 | 19.10 | 19.21 | 8,599 | -0.23(-1.18%) |
Jul 20, 2023 | 19.97 | 19.97 | 19.25 | 19.44 | 5,726 | -0.21(-1.07%) |
Jul 19, 2023 | 19.53 | 19.65 | 19.22 | 19.65 | 18,299 | +0.46(+2.40%) |
Jul 18, 2023 | 19.20 | 19.24 | 19.13 | 19.19 | 2,075 | +0.34(+1.80%) |
Jul 17, 2023 | 18.80 | 19.23 | 18.71 | 18.85 | 13,042 | +0.07(+0.37%) |
Jul 14, 2023 | 19.00 | 19.37 | 18.27 | 18.78 | 10,902 | -0.22(-1.16%) |
Jul 13, 2023 | 19.08 | 19.23 | 18.80 | 19.00 | 14,207 | -0.23(-1.20%) |
Jul 12, 2023 | 18.47 | 19.32 | 18.39 | 19.23 | 14,974 | +0.93(+5.08%) |
Jul 11, 2023 | 17.79 | 18.44 | 17.75 | 18.30 | 6,291 | +0.70(+3.98%) |
Jul 10, 2023 | 17.20 | 17.99 | 17.00 | 17.60 | 11,556 | +0.35(+2.03%) |
Jul 07, 2023 | 17.78 | 17.99 | 17.25 | 17.25 | 9,697 | -0.35(-1.99%) |
Jul 06, 2023 | 18.05 | 18.63 | 17.58 | 17.60 | 28,878 | -0.19(-1.07%) |
Jul 05, 2023 | 18.37 | 18.73 | 17.77 | 17.79 | 16,624 | -0.58(-3.16%) |
Jul 03, 2023 | 18.08 | 18.53 | 17.97 | 18.37 | 9,783 | +0.43(+2.42%) |
Jun 30, 2023 | 17.59 | 18.25 | 17.50 | 17.94 | 11,242 | +0.31(+1.74%) |
Jun 29, 2023 | 17.55 | 18.45 | 17.55 | 17.63 | 17,446 | -0.40(-2.22%) |
Jun 28, 2023 | 18.18 | 18.72 | 17.69 | 18.03 | 14,197 | -0.10(-0.55%) |
Jun 27, 2023 | 17.95 | 18.20 | 17.68 | 18.13 | 9,327 | +0.20(+1.12%) |
Jun 26, 2023 | 17.53 | 18.02 | 17.43 | 17.93 | 12,584 | +0.40(+2.28%) |
Jun 23, 2023 | 17.34 | 17.53 | 17.15 | 17.53 | 9,799 | +0.22(+1.27%) |
Jun 22, 2023 | 17.07 | 17.31 | 16.92 | 17.31 | 9,234 | +0.08(+0.46%) |
Jun 21, 2023 | 17.32 | 17.42 | 16.90 | 17.23 | 4,768 | -0.07(-0.41%) |
Jun 20, 2023 | 17.05 | 17.65 | 17.00 | 17.30 | 15,764 | +0.09(+0.52%) |
Jun 16, 2023 | 16.60 | 17.21 | 16.10 | 17.21 | 28,226 | +0.70(+4.24%) |
Jun 15, 2023 | 16.66 | 16.79 | 16.30 | 16.51 | 7,489 | -0.01(-0.06%) |
Jun 14, 2023 | 16.40 | 16.86 | 16.40 | 16.52 | 6,990 | +0.31(+1.91%) |
Jun 13, 2023 | 15.55 | 16.50 | 15.55 | 16.21 | 18,190 | +0.69(+4.48%) |
Jun 12, 2023 | 15.25 | 15.52 | 15.01 | 15.52 | 10,511 | +0.14(+0.89%) |
Jun 09, 2023 | 15.55 | 15.64 | 15.20 | 15.38 | 7,879 | -0.00(-0.01%) |
Jun 08, 2023 | 15.43 | 15.87 | 15.14 | 15.38 | 9,204 | +0.12(+0.82%) |
Jun 07, 2023 | 15.18 | 15.53 | 14.97 | 15.26 | 10,174 | +0.12(+0.76%) |
Jun 06, 2023 | 14.94 | 15.14 | 14.94 | 15.14 | 2,845 | -0.01(-0.07%) |
Jun 05, 2023 | 14.86 | 15.25 | 14.80 | 15.15 | 10,174 | +0.20(+1.34%) |
Jun 02, 2023 | 14.95 | 14.95 | 14.65 | 14.95 | 8,616 | +0.10(+0.67%) |
Jun 01, 2023 | 14.87 | 14.91 | 14.76 | 14.85 | 2,000 | +0.05(+0.36%) |
May 31, 2023 | 14.86 | 14.86 | 14.69 | 14.80 | 2,002 | -0.00(-0.02%) |
May 30, 2023 | 14.24 | 14.80 | 14.21 | 14.80 | 16,760 | +0.51(+3.58%) |
May 26, 2023 | 14.00 | 14.29 | 14.00 | 14.29 | 658 | +0.04(+0.27%) |
May 25, 2023 | 13.98 | 14.35 | 13.98 | 14.25 | 4,242 | +0.30(+2.15%) |
May 24, 2023 | 14.25 | 14.25 | 13.95 | 13.95 | 1,612 | -0.08(-0.60%) |
May 23, 2023 | 14.33 | 14.33 | 13.92 | 14.04 | 6,825 | -0.14(-0.95%) |
May 22, 2023 | 13.91 | 14.20 | 13.82 | 14.17 | 5,453 | +0.34(+2.46%) |
May 19, 2023 | 13.80 | 13.98 | 13.70 | 13.83 | 6,600 | +0.13(+0.95%) |
May 18, 2023 | 13.72 | 13.87 | 13.70 | 13.70 | 2,952 | -0.10(-0.72%) |
May 17, 2023 | 13.63 | 13.80 | 13.63 | 13.80 | 495 | +0.10(+0.72%) |
May 16, 2023 | 13.73 | 13.83 | 13.64 | 13.70 | 2,271 | -0.01(-0.11%) |
May 15, 2023 | 13.66 | 13.78 | 13.46 | 13.72 | 3,256 | -0.03(-0.25%) |
May 12, 2023 | 13.62 | 13.88 | 13.62 | 13.75 | 3,630 | +0.00(+0.00%) |
May 11, 2023 | 13.75 | 13.99 | 13.75 | 13.75 | 5,039 | -0.11(-0.79%) |
May 10, 2023 | 14.01 | 14.05 | 13.67 | 13.86 | 5,823 | -0.03(-0.22%) |
May 09, 2023 | 13.88 | 14.10 | 13.74 | 13.89 | 7,401 | -0.18(-1.29%) |
May 08, 2023 | 13.90 | 14.16 | 13.88 | 14.07 | 9,274 | +0.13(+0.94%) |
May 05, 2023 | 13.70 | 14.16 | 13.70 | 13.94 | 2,443 | +0.18(+1.34%) |
May 04, 2023 | 14.04 | 14.04 | 13.63 | 13.76 | 4,286 | -0.06(-0.46%) |
May 03, 2023 | 14.19 | 14.33 | 13.82 | 13.82 | 4,337 | -0.37(-2.61%) |
May 02, 2023 | 14.11 | 14.33 | 14.03 | 14.19 | 2,412 | +0.17(+1.21%) |
May 01, 2023 | 14.16 | 14.32 | 13.93 | 14.02 | 6,316 | +0.12(+0.86%) |
Apr 28, 2023 | 14.31 | 14.59 | 13.90 | 13.90 | 6,824 | -0.23(-1.63%) |
Apr 27, 2023 | 14.70 | 14.70 | 14.13 | 14.13 | 4,334 | -0.69(-4.66%) |
Apr 26, 2023 | 15.05 | 15.05 | 14.57 | 14.82 | 5,065 | -0.22(-1.46%) |
Apr 25, 2023 | 14.89 | 15.04 | 14.89 | 15.04 | 1,516 | -0.01(-0.07%) |
Apr 24, 2023 | 15.04 | 15.05 | 14.69 | 15.05 | 3,415 | +0.07(+0.47%) |
Apr 21, 2023 | 14.99 | 15.00 | 14.76 | 14.98 | 4,174 | -0.01(-0.07%) |
Apr 20, 2023 | 15.02 | 15.08 | 14.90 | 14.99 | 9,113 | -0.02(-0.13%) |
Apr 19, 2023 | 15.04 | 15.05 | 14.70 | 15.01 | 4,033 | +0.06(+0.40%) |
Apr 18, 2023 | 15.17 | 15.17 | 14.85 | 14.95 | 7,632 | -0.06(-0.40%) |
Apr 17, 2023 | 15.07 | 15.07 | 14.71 | 15.01 | 6,629 | +0.11(+0.74%) |
Apr 14, 2023 | 15.25 | 15.25 | 14.89 | 14.90 | 6,395 | -0.31(-2.04%) |
Apr 13, 2023 | 15.13 | 15.29 | 15.00 | 15.21 | 7,340 | +0.11(+0.73%) |
Apr 12, 2023 | 15.05 | 15.34 | 14.70 | 15.10 | 6,992 | +0.15(+1.00%) |
Apr 11, 2023 | 14.39 | 15.00 | 14.39 | 14.95 | 9,822 | +0.79(+5.58%) |
Apr 10, 2023 | 14.30 | 14.37 | 14.15 | 14.16 | 6,199 | -0.24(-1.64%) |
Apr 06, 2023 | 14.54 | 14.54 | 14.14 | 14.40 | 6,789 | -0.04(-0.31%) |
Apr 05, 2023 | 14.68 | 15.07 | 14.13 | 14.44 | 10,904 | -0.67(-4.43%) |
Apr 04, 2023 | 14.77 | 15.26 | 14.45 | 15.11 | 23,151 | +0.47(+3.21%) |
Apr 03, 2023 | 14.17 | 14.78 | 13.70 | 14.64 | 28,963 | +0.65(+4.65%) |
Mar 31, 2023 | 13.99 | 14.58 | 13.76 | 13.99 | 11,912 | +0.28(+2.04%) |
Mar 30, 2023 | 13.68 | 13.90 | 13.50 | 13.71 | 8,047 | +0.03(+0.22%) |
Mar 29, 2023 | 13.92 | 13.95 | 13.58 | 13.68 | 2,988 | +0.09(+0.66%) |
Mar 28, 2023 | 13.61 | 13.85 | 13.54 | 13.59 | 5,844 | -0.15(-1.09%) |
Mar 27, 2023 | 13.61 | 13.83 | 13.39 | 13.74 | 7,961 | +0.13(+0.96%) |
Mar 24, 2023 | 13.58 | 13.69 | 13.34 | 13.61 | 7,952 | +0.08(+0.59%) |
Mar 23, 2023 | 13.58 | 13.70 | 13.35 | 13.53 | 6,001 | +0.12(+0.89%) |
Mar 22, 2023 | 13.88 | 13.88 | 13.36 | 13.41 | 6,616 | -0.24(-1.76%) |
Mar 21, 2023 | 14.00 | 14.00 | 13.42 | 13.65 | 20,631 | -0.30(-2.15%) |
Mar 20, 2023 | 13.37 | 14.26 | 13.05 | 13.95 | 10,340 | +0.81(+6.16%) |
Mar 17, 2023 | 12.38 | 13.36 | 12.28 | 13.14 | 8,616 | +0.64(+5.12%) |
Mar 16, 2023 | 12.00 | 12.50 | 12.00 | 12.50 | 4,282 | +0.56(+4.69%) |
Mar 15, 2023 | 11.99 | 12.57 | 11.94 | 11.94 | 6,992 | +0.16(+1.36%) |
Mar 14, 2023 | 11.97 | 12.65 | 11.78 | 11.78 | 12,335 | -0.19(-1.59%) |
Mar 13, 2023 | 12.12 | 12.42 | 11.80 | 11.97 | 12,625 | -0.25(-2.05%) |
Mar 10, 2023 | 12.40 | 12.65 | 12.14 | 12.22 | 6,351 | -0.73(-5.64%) |
Mar 09, 2023 | 13.79 | 13.79 | 12.88 | 12.95 | 4,788 | -0.53(-3.93%) |
Mar 08, 2023 | 13.57 | 13.63 | 13.35 | 13.48 | 3,769 | +0.05(+0.37%) |
Mar 07, 2023 | 13.29 | 13.62 | 13.29 | 13.43 | 5,850 | -0.09(-0.67%) |
Mar 06, 2023 | 13.56 | 13.62 | 13.47 | 13.52 | 1,704 | +0.06(+0.45%) |
Mar 03, 2023 | 13.49 | 13.65 | 13.39 | 13.46 | 7,888 | +0.13(+0.96%) |
Mar 02, 2023 | 13.34 | 13.38 | 13.15 | 13.33 | 2,488 | +0.21(+1.62%) |
Mar 01, 2023 | 13.25 | 13.35 | 13.08 | 13.12 | 4,545 | -0.37(-2.74%) |
Feb 28, 2023 | 13.21 | 13.49 | 13.06 | 13.49 | 4,210 | +0.41(+3.13%) |
Feb 27, 2023 | 12.80 | 13.26 | 12.53 | 13.08 | 6,838 | +0.48(+3.81%) |
Feb 24, 2023 | 12.69 | 12.74 | 12.33 | 12.60 | 10,473 | +0.05(+0.40%) |
Feb 23, 2023 | 12.26 | 12.79 | 12.20 | 12.55 | 13,821 | +0.44(+3.63%) |
Feb 22, 2023 | 12.36 | 12.62 | 12.11 | 12.11 | 8,331 | -0.39(-3.12%) |
Feb 21, 2023 | 12.80 | 12.80 | 12.50 | 12.50 | 5,492 | -0.11(-0.87%) |
Feb 17, 2023 | 12.83 | 12.83 | 12.61 | 12.61 | 2,967 | -0.14(-1.10%) |
Feb 16, 2023 | 12.48 | 12.80 | 12.47 | 12.75 | 4,756 | +0.19(+1.51%) |
Feb 15, 2023 | 12.57 | 12.72 | 12.55 | 12.56 | 2,688 | -0.17(-1.34%) |
Feb 14, 2023 | 12.65 | 12.88 | 12.65 | 12.73 | 4,905 | -0.10(-0.78%) |
Feb 13, 2023 | 12.86 | 12.87 | 12.80 | 12.83 | 2,555 | -0.08(-0.62%) |
Feb 10, 2023 | 12.41 | 13.16 | 12.41 | 12.91 | 9,200 | +0.38(+3.03%) |
Feb 09, 2023 | 12.83 | 12.90 | 12.53 | 12.53 | 9,847 | -0.26(-2.03%) |
Feb 08, 2023 | 13.24 | 13.32 | 12.61 | 12.79 | 19,164 | -0.71(-5.23%) |
Feb 07, 2023 | 13.73 | 13.73 | 13.50 | 13.50 | 1,923 | -0.26(-1.92%) |
Feb 06, 2023 | 13.51 | 13.76 | 13.51 | 13.76 | 1,479 | +0.17(+1.25%) |
Feb 03, 2023 | 13.77 | 13.77 | 13.59 | 13.59 | 790 | -0.04(-0.29%) |
Feb 02, 2023 | 13.64 | 13.79 | 13.63 | 13.63 | 3,405 | +0.08(+0.59%) |
Feb 01, 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 526 | -0.06(-0.48%) |
Jan 31, 2023 | 13.68 | 13.77 | 13.44 | 13.62 | 2,354 | +0.06(+0.48%) |
Jan 30, 2023 | 13.56 | 13.63 | 13.47 | 13.55 | 2,486 | -0.12(-0.89%) |
Jan 27, 2023 | 13.16 | 13.90 | 13.12 | 13.67 | 14,468 | +0.51(+3.89%) |
Jan 26, 2023 | 12.99 | 13.24 | 12.85 | 13.16 | 8,164 | +0.32(+2.49%) |
Jan 25, 2023 | 12.87 | 13.24 | 12.61 | 12.84 | 12,288 | -0.24(-1.83%) |
Jan 24, 2023 | 12.74 | 13.13 | 12.51 | 13.08 | 25,399 | +0.45(+3.56%) |
Jan 23, 2023 | 12.52 | 12.75 | 12.46 | 12.63 | 13,735 | +0.24(+1.95%) |
Jan 20, 2023 | 12.76 | 12.87 | 12.33 | 12.39 | 14,052 | -0.31(-2.47%) |
Jan 19, 2023 | 12.71 | 12.85 | 12.58 | 12.70 | 6,200 | -0.01(-0.06%) |
Jan 18, 2023 | 12.60 | 12.84 | 12.41 | 12.71 | 11,099 | +0.16(+1.27%) |
Jan 17, 2023 | 12.10 | 12.93 | 12.10 | 12.55 | 22,799 | +0.59(+4.94%) |
Jan 13, 2023 | 11.79 | 11.96 | 11.79 | 11.96 | 781 | +0.01(+0.08%) |
Jan 12, 2023 | 11.80 | 11.95 | 11.80 | 11.95 | 865 | -0.13(-1.08%) |
Jan 11, 2023 | 11.99 | 12.07 | 11.99 | 12.08 | 1,337 | +0.08(+0.67%) |
Jan 10, 2023 | 12.10 | 12.38 | 12.00 | 12.00 | 1,739 | -0.14(-1.18%) |
Jan 09, 2023 | 12.09 | 12.14 | 12.09 | 12.14 | 305 | +0.14(+1.19%) |
Jan 06, 2023 | 11.31 | 12.00 | 11.31 | 12.00 | 1,764 | +0.17(+1.46%) |
Jan 04, 2023 | 11.83 | 64 | -0.17(-1.44%) | |||
Jan 03, 2023 | 11.90 | 12.20 | 11.62 | 12.00 | 2,601 | +0.45(+3.90%) |
Dec 30, 2022 | 11.59 | 11.59 | 11.52 | 11.55 | 2,441 | -0.01(-0.09%) |
Dec 29, 2022 | 11.66 | 11.66 | 11.46 | 11.56 | 3,151 | -0.03(-0.26%) |
Dec 28, 2022 | 11.52 | 11.71 | 11.52 | 11.59 | 2,306 | +0.23(+2.02%) |
Dec 27, 2022 | 11.69 | 11.69 | 11.35 | 11.36 | 5,988 | -0.50(-4.22%) |
Dec 23, 2022 | 11.55 | 11.95 | 11.50 | 11.86 | 7,743 | +0.39(+3.44%) |
Dec 22, 2022 | 11.72 | 11.72 | 11.39 | 11.47 | 2,797 | -0.23(-2.00%) |
Dec 21, 2022 | 11.90 | 11.90 | 11.70 | 11.70 | 1,203 | -0.20(-1.64%) |
Dec 20, 2022 | 11.73 | 11.90 | 11.73 | 11.89 | 4,285 | -0.33(-2.66%) |
Dec 19, 2022 | 11.75 | 12.25 | 11.75 | 12.22 | 5,673 | +0.49(+4.18%) |
Dec 16, 2022 | 11.75 | 11.75 | 11.40 | 11.73 | 3,432 | +0.45(+3.99%) |
Dec 15, 2022 | 10.75 | 11.35 | 10.75 | 11.28 | 5,895 | +0.56(+5.22%) |
Dec 14, 2022 | 11.24 | 11.24 | 10.55 | 10.72 | 7,879 | -0.39(-3.51%) |
Dec 13, 2022 | 11.10 | 11.11 | 11.00 | 11.11 | 8,170 | +0.10(+0.91%) |
Dec 12, 2022 | 11.01 | 11.01 | 10.88 | 11.01 | 5,577 | +0.00(+0.00%) |
Dec 09, 2022 | 11.05 | 11.19 | 11.01 | 11.01 | 3,968 | -0.13(-1.13%) |
Dec 08, 2022 | 11.24 | 11.32 | 11.01 | 11.14 | 7,321 | +0.02(+0.15%) |
Dec 07, 2022 | 11.04 | 11.20 | 11.04 | 11.12 | 1,424 | +0.01(+0.09%) |
Dec 06, 2022 | 11.14 | 11.21 | 11.11 | 11.11 | 6,960 | -0.21(-1.86%) |
Dec 05, 2022 | 11.10 | 11.32 | 11.00 | 11.32 | 4,998 | +0.21(+1.89%) |
Dec 02, 2022 | 11.00 | 11.13 | 11.00 | 11.11 | 1,986 | +0.04(+0.36%) |