Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.80 | 19.86 | 19.64 | 19.69 | 190,008 | +0.07(+0.33%) |
Nov 29, 2023 | 19.72 | 19.76 | 19.55 | 19.62 | 456,467 | -0.12(-0.62%) |
Nov 28, 2023 | 20.16 | 20.22 | 19.49 | 19.74 | 585,574 | -0.42(-2.09%) |
Nov 27, 2023 | 20.41 | 20.46 | 20.05 | 20.17 | 400,482 | -0.34(-1.65%) |
Nov 24, 2023 | 20.50 | 20.78 | 20.45 | 20.50 | 102,011 | -0.04(-0.18%) |
Nov 22, 2023 | 20.13 | 20.64 | 20.10 | 20.54 | 295,080 | +0.10(+0.51%) |
Nov 21, 2023 | 20.18 | 20.57 | 20.15 | 20.44 | 266,598 | +0.30(+1.49%) |
Nov 20, 2023 | 20.35 | 20.37 | 20.10 | 20.14 | 268,495 | -0.17(-0.83%) |
Nov 17, 2023 | 20.36 | 20.45 | 20.18 | 20.31 | 373,681 | +0.19(+0.93%) |
Nov 16, 2023 | 20.79 | 20.88 | 20.01 | 20.12 | 501,709 | -0.74(-3.55%) |
Nov 15, 2023 | 21.02 | 21.10 | 20.83 | 20.86 | 397,467 | -0.16(-0.76%) |
Nov 14, 2023 | 21.02 | 21.32 | 20.93 | 21.02 | 537,204 | +0.26(+1.27%) |
Nov 13, 2023 | 20.65 | 20.82 | 20.41 | 20.76 | 392,424 | +0.14(+0.66%) |
Nov 10, 2023 | 20.20 | 20.70 | 20.20 | 20.62 | 385,897 | +0.61(+3.07%) |
Nov 09, 2023 | 20.25 | 20.46 | 19.79 | 20.01 | 418,779 | -0.21(-1.02%) |
Nov 08, 2023 | 19.89 | 20.65 | 19.88 | 20.21 | 269,061 | +0.00(+0.00%) |
Nov 07, 2023 | 20.84 | 21.04 | 19.94 | 20.21 | 734,785 | -0.88(-4.18%) |
Nov 06, 2023 | 21.41 | 21.67 | 20.93 | 21.10 | 698,824 | -0.77(-3.52%) |
Nov 03, 2023 | 21.74 | 21.87 | 21.58 | 21.87 | 856,612 | +0.28(+1.31%) |
Nov 02, 2023 | 21.23 | 21.70 | 21.23 | 21.58 | 507,670 | +0.49(+2.33%) |
Nov 01, 2023 | 21.02 | 21.39 | 20.77 | 21.09 | 624,251 | +0.39(+1.87%) |
Oct 31, 2023 | 20.70 | 20.94 | 20.43 | 20.70 | 289,447 | -0.14(-0.68%) |
Oct 30, 2023 | 20.71 | 20.95 | 20.40 | 20.85 | 429,362 | +0.36(+1.78%) |
Oct 27, 2023 | 20.54 | 20.75 | 20.07 | 20.48 | 512,109 | -0.38(-1.83%) |
Oct 26, 2023 | 20.77 | 21.00 | 20.25 | 20.86 | 409,307 | +0.01(+0.04%) |
Oct 25, 2023 | 21.14 | 21.32 | 20.80 | 20.85 | 448,136 | -0.38(-1.80%) |
Oct 24, 2023 | 21.29 | 21.43 | 20.98 | 21.24 | 299,106 | -0.21(-0.98%) |
Oct 23, 2023 | 21.56 | 21.56 | 21.20 | 21.45 | 312,033 | -0.15(-0.72%) |
Oct 20, 2023 | 22.09 | 22.14 | 21.42 | 21.60 | 371,716 | -0.37(-1.70%) |
Oct 19, 2023 | 22.02 | 22.14 | 21.77 | 21.98 | 449,332 | +0.14(+0.63%) |
Oct 18, 2023 | 21.85 | 21.95 | 21.59 | 21.84 | 345,302 | +0.03(+0.13%) |
Oct 17, 2023 | 21.46 | 21.94 | 21.46 | 21.81 | 327,821 | +0.38(+1.79%) |
Oct 16, 2023 | 20.95 | 21.55 | 20.99 | 21.43 | 345,529 | +0.38(+1.82%) |
Oct 13, 2023 | 20.68 | 21.20 | 20.68 | 21.05 | 432,807 | +0.14(+0.65%) |
Oct 12, 2023 | 20.80 | 21.07 | 20.68 | 20.91 | 410,917 | +0.11(+0.53%) |
Oct 11, 2023 | 20.85 | 20.95 | 20.67 | 20.80 | 357,619 | -0.11(-0.52%) |
Oct 10, 2023 | 20.98 | 21.04 | 20.77 | 20.91 | 369,242 | +0.17(+0.83%) |
Oct 09, 2023 | 20.77 | 21.18 | 20.74 | 20.74 | 523,221 | +0.20(+0.98%) |
Oct 06, 2023 | 20.21 | 20.67 | 20.12 | 20.54 | 288,291 | +0.44(+2.18%) |
Oct 05, 2023 | 19.61 | 20.16 | 19.61 | 20.10 | 282,111 | +0.36(+1.85%) |
Oct 04, 2023 | 20.28 | 20.48 | 19.52 | 19.73 | 458,983 | -0.58(-2.87%) |
Oct 03, 2023 | 20.04 | 20.34 | 20.04 | 20.32 | 378,217 | +0.13(+0.63%) |
Oct 02, 2023 | 20.75 | 20.75 | 19.80 | 20.19 | 666,183 | -0.34(-1.64%) |
Sep 29, 2023 | 20.95 | 21.08 | 20.46 | 20.53 | 549,448 | -0.38(-1.83%) |
Sep 28, 2023 | 20.39 | 20.92 | 20.21 | 20.91 | 798,400 | +0.75(+3.70%) |
Sep 27, 2023 | 19.63 | 20.21 | 19.63 | 20.16 | 642,150 | +0.58(+2.98%) |
Sep 26, 2023 | 20.04 | 20.07 | 19.45 | 19.58 | 424,973 | -0.39(-1.96%) |
Sep 25, 2023 | 19.66 | 20.03 | 19.85 | 19.97 | 438,991 | +0.34(+1.72%) |
Sep 22, 2023 | 19.52 | 19.93 | 19.52 | 19.63 | 446,058 | +0.12(+0.61%) |
Sep 21, 2023 | 19.36 | 19.69 | 19.31 | 19.52 | 396,962 | +0.16(+0.85%) |
Sep 20, 2023 | 19.31 | 19.58 | 19.11 | 19.35 | 535,363 | +0.10(+0.52%) |
Sep 19, 2023 | 19.13 | 19.40 | 19.13 | 19.25 | 782,025 | +0.18(+0.96%) |
Sep 18, 2023 | 19.02 | 19.12 | 18.83 | 19.07 | 546,811 | +0.15(+0.82%) |
Sep 15, 2023 | 18.78 | 18.95 | 18.70 | 18.91 | 531,173 | +0.16(+0.87%) |
Sep 14, 2023 | 18.69 | 19.00 | 18.68 | 18.75 | 698,067 | +0.16(+0.88%) |
Sep 13, 2023 | 18.23 | 18.60 | 18.23 | 18.59 | 352,415 | +0.38(+2.10%) |
Sep 12, 2023 | 18.22 | 18.30 | 18.12 | 18.20 | 438,868 | +0.13(+0.71%) |
Sep 11, 2023 | 18.04 | 18.25 | 17.96 | 18.08 | 404,966 | +0.15(+0.84%) |
Sep 08, 2023 | 17.89 | 18.11 | 17.77 | 17.93 | 410,795 | +0.22(+1.26%) |
Sep 07, 2023 | 17.68 | 17.74 | 17.55 | 17.70 | 321,322 | +0.05(+0.31%) |
Sep 06, 2023 | 18.03 | 18.03 | 17.55 | 17.65 | 519,133 | -0.34(-1.87%) |
Sep 05, 2023 | 18.01 | 18.10 | 17.85 | 17.98 | 508,450 | -0.15(-0.85%) |
Sep 01, 2023 | 18.26 | 18.36 | 17.81 | 18.14 | 1,420,283 | -0.46(-2.50%) |
Aug 31, 2023 | 18.59 | 18.63 | 18.49 | 18.60 | 225,175 | +0.05(+0.29%) |
Aug 30, 2023 | 18.49 | 18.59 | 18.45 | 18.55 | 210,885 | +0.12(+0.64%) |
Aug 29, 2023 | 18.39 | 18.53 | 18.22 | 18.43 | 306,166 | +0.09(+0.50%) |
Aug 28, 2023 | 18.45 | 18.58 | 18.22 | 18.34 | 288,148 | -0.11(-0.59%) |
Aug 25, 2023 | 18.13 | 18.48 | 18.13 | 18.45 | 373,586 | +0.30(+1.66%) |
Aug 24, 2023 | 18.17 | 18.31 | 17.99 | 18.15 | 388,066 | -0.10(-0.55%) |
Aug 23, 2023 | 18.33 | 18.33 | 17.99 | 18.25 | 304,466 | +0.02(+0.10%) |
Aug 22, 2023 | 18.29 | 18.39 | 18.08 | 18.23 | 349,155 | -0.11(-0.60%) |
Aug 21, 2023 | 18.49 | 18.54 | 18.08 | 18.34 | 343,840 | +0.05(+0.25%) |
Aug 18, 2023 | 18.26 | 18.44 | 18.13 | 18.29 | 533,552 | +0.01(+0.05%) |
Aug 17, 2023 | 18.40 | 18.53 | 18.26 | 18.29 | 399,339 | +0.08(+0.45%) |
Aug 16, 2023 | 17.88 | 18.39 | 17.86 | 18.20 | 558,410 | +0.28(+1.58%) |
Aug 15, 2023 | 18.05 | 18.22 | 17.77 | 17.92 | 379,025 | -0.26(-1.40%) |
Aug 14, 2023 | 18.13 | 18.23 | 17.97 | 18.18 | 417,046 | +0.15(+0.81%) |
Aug 11, 2023 | 18.03 | 18.22 | 17.87 | 18.03 | 319,298 | -0.04(-0.20%) |
Aug 10, 2023 | 18.22 | 18.34 | 17.91 | 18.07 | 482,237 | -0.11(-0.60%) |
Aug 09, 2023 | 17.98 | 18.22 | 17.90 | 18.18 | 432,585 | +0.25(+1.37%) |
Aug 08, 2023 | 17.54 | 18.02 | 17.54 | 17.93 | 432,237 | +0.15(+0.87%) |
Aug 07, 2023 | 17.88 | 17.89 | 17.51 | 17.77 | 591,334 | +0.09(+0.52%) |
Aug 04, 2023 | 17.87 | 18.02 | 17.60 | 17.68 | 669,766 | -0.17(-0.97%) |
Aug 03, 2023 | 17.95 | 18.11 | 17.71 | 17.86 | 1,048,633 | +0.04(+0.25%) |
Aug 02, 2023 | 17.86 | 17.90 | 17.43 | 17.81 | 867,409 | +0.13(+0.75%) |
Aug 01, 2023 | 17.68 | 17.90 | 17.47 | 17.68 | 747,164 | +0.16(+0.90%) |
Jul 31, 2023 | 17.02 | 17.68 | 17.02 | 17.52 | 893,551 | +0.68(+4.02%) |
Jul 28, 2023 | 16.63 | 16.89 | 16.50 | 16.85 | 660,543 | +0.26(+1.54%) |
Jul 27, 2023 | 16.69 | 16.80 | 16.58 | 16.59 | 844,428 | -0.18(-1.05%) |
Jul 26, 2023 | 16.91 | 16.91 | 16.68 | 16.77 | 1,154,086 | -0.09(-0.52%) |
Jul 25, 2023 | 16.86 | 17.11 | 16.80 | 16.85 | 441,033 | -0.08(-0.47%) |
Jul 24, 2023 | 16.59 | 16.96 | 16.59 | 16.93 | 681,573 | +0.28(+1.69%) |
Jul 21, 2023 | 16.80 | 16.80 | 16.52 | 16.65 | 393,643 | -0.07(-0.42%) |
Jul 20, 2023 | 16.61 | 16.75 | 16.31 | 16.72 | 403,459 | +0.28(+1.71%) |
Jul 19, 2023 | 16.25 | 16.50 | 16.25 | 16.44 | 356,194 | +0.11(+0.70%) |
Jul 18, 2023 | 16.24 | 16.47 | 16.22 | 16.33 | 354,645 | +0.14(+0.87%) |
Jul 17, 2023 | 16.23 | 16.26 | 15.98 | 16.19 | 387,185 | -0.04(-0.27%) |
Jul 14, 2023 | 16.38 | 16.43 | 16.05 | 16.23 | 633,872 | -0.17(-1.02%) |
Jul 13, 2023 | 16.53 | 16.63 | 16.36 | 16.40 | 403,940 | -0.12(-0.75%) |
Jul 12, 2023 | 16.79 | 16.89 | 16.48 | 16.52 | 504,630 | -0.18(-1.05%) |
Jul 11, 2023 | 16.85 | 16.89 | 16.60 | 16.70 | 291,702 | -0.05(-0.32%) |
Jul 10, 2023 | 16.80 | 16.96 | 16.61 | 16.75 | 1,082,428 | -0.04(-0.26%) |
Jul 07, 2023 | 16.76 | 17.04 | 16.67 | 16.79 | 324,027 | +0.06(+0.37%) |
Jul 06, 2023 | 16.79 | 16.80 | 16.57 | 16.73 | 567,969 | -0.08(-0.47%) |
Jul 05, 2023 | 16.70 | 17.02 | 16.60 | 16.81 | 450,610 | +0.22(+1.33%) |
Jul 03, 2023 | 16.35 | 16.76 | 16.31 | 16.59 | 192,362 | +0.33(+2.00%) |
Jun 30, 2023 | 15.91 | 16.40 | 15.85 | 16.26 | 497,456 | +0.39(+2.44%) |
Jun 29, 2023 | 15.79 | 15.97 | 15.77 | 15.88 | 481,071 | +0.16(+1.01%) |
Jun 28, 2023 | 15.83 | 15.91 | 15.68 | 15.72 | 658,045 | -0.14(-0.89%) |
Jun 27, 2023 | 15.83 | 15.95 | 15.70 | 15.86 | 376,106 | +0.07(+0.45%) |
Jun 26, 2023 | 15.79 | 15.95 | 15.67 | 15.79 | 340,754 | +0.02(+0.11%) |
Jun 23, 2023 | 15.91 | 15.91 | 15.75 | 15.77 | 360,556 | -0.14(-0.88%) |
Jun 22, 2023 | 15.83 | 15.95 | 15.75 | 15.91 | 190,670 | -0.07(-0.44%) |
Jun 21, 2023 | 16.02 | 16.13 | 15.88 | 15.98 | 353,142 | -0.13(-0.82%) |
Jun 20, 2023 | 15.62 | 16.21 | 15.48 | 16.12 | 445,157 | +0.43(+2.75%) |
Jun 16, 2023 | 15.76 | 15.83 | 15.57 | 15.68 | 626,142 | +0.00(+0.00%) |
Jun 15, 2023 | 15.42 | 15.90 | 15.39 | 15.68 | 591,909 | -1.13(-6.70%) |
May 08, 2023 | 17.73 | 17.82 | 16.59 | 16.81 | 803,892 | -0.78(-4.45%) |
May 05, 2023 | 17.68 | 17.97 | 17.36 | 17.59 | 840,744 | +0.06(+0.35%) |
May 04, 2023 | 17.60 | 17.84 | 17.45 | 17.53 | 936,592 | -0.02(-0.10%) |
May 03, 2023 | 18.02 | 18.02 | 17.46 | 17.55 | 1,208,163 | -0.44(-2.43%) |
May 02, 2023 | 18.27 | 18.35 | 17.45 | 17.99 | 882,364 | +0.14(+0.79%) |
May 01, 2023 | 18.02 | 18.13 | 17.74 | 17.85 | 694,093 | +0.09(+0.53%) |
Apr 28, 2023 | 17.59 | 18.13 | 17.51 | 17.75 | 1,107,441 | +0.12(+0.67%) |
Apr 27, 2023 | 17.49 | 18.05 | 17.34 | 17.63 | 405,479 | +0.13(+0.73%) |
Apr 26, 2023 | 17.68 | 18.13 | 17.46 | 17.51 | 529,674 | -0.22(-1.25%) |
Apr 25, 2023 | 17.80 | 18.04 | 17.55 | 17.73 | 511,739 | -0.19(-1.07%) |
Apr 24, 2023 | 17.62 | 18.12 | 17.62 | 17.92 | 448,893 | +0.25(+1.42%) |
Apr 21, 2023 | 17.69 | 17.85 | 17.51 | 17.67 | 255,391 | -0.06(-0.34%) |
Apr 20, 2023 | 17.91 | 18.02 | 17.67 | 17.73 | 326,175 | -0.20(-1.09%) |
Apr 19, 2023 | 17.85 | 18.02 | 17.69 | 17.92 | 273,667 | +0.03(+0.19%) |
Apr 18, 2023 | 17.97 | 18.16 | 17.85 | 17.89 | 274,106 | +0.08(+0.43%) |
Apr 17, 2023 | 17.74 | 17.95 | 17.68 | 17.81 | 349,696 | +0.20(+1.16%) |
Apr 14, 2023 | 17.91 | 18.00 | 17.42 | 17.61 | 234,590 | -0.11(-0.62%) |
Apr 13, 2023 | 17.85 | 17.88 | 17.70 | 17.72 | 206,046 | +0.03(+0.19%) |
Apr 12, 2023 | 17.62 | 17.88 | 17.40 | 17.68 | 466,961 | +0.10(+0.58%) |
Apr 11, 2023 | 17.17 | 17.60 | 17.17 | 17.58 | 580,846 | +0.41(+2.38%) |
Apr 10, 2023 | 17.45 | 17.45 | 17.00 | 17.17 | 639,184 | +0.00(+0.00%) |
Apr 06, 2023 | 17.30 | 17.41 | 17.08 | 17.17 | 189,442 | -0.21(-1.22%) |
Apr 05, 2023 | 17.21 | 17.46 | 17.09 | 17.39 | 238,963 | +0.19(+1.09%) |
Apr 04, 2023 | 17.90 | 17.90 | 16.84 | 17.20 | 621,017 | -0.45(-2.55%) |
Apr 03, 2023 | 17.52 | 17.95 | 17.37 | 17.65 | 1,002,633 | +0.51(+2.97%) |
Mar 31, 2023 | 17.31 | 17.33 | 17.10 | 17.14 | 409,530 | -0.09(-0.49%) |
Mar 30, 2023 | 17.38 | 17.42 | 17.15 | 17.23 | 345,332 | -0.01(-0.05%) |
Mar 29, 2023 | 17.00 | 17.39 | 17.00 | 17.23 | 380,113 | +0.46(+2.74%) |
Mar 28, 2023 | 16.82 | 16.93 | 16.67 | 16.78 | 302,731 | +0.11(+0.66%) |
Mar 27, 2023 | 16.57 | 16.89 | 16.32 | 16.66 | 456,193 | +0.30(+1.82%) |
Mar 24, 2023 | 15.88 | 16.39 | 15.72 | 16.37 | 254,290 | +0.38(+2.39%) |
Mar 23, 2023 | 16.40 | 16.49 | 15.88 | 15.98 | 517,791 | -0.36(-2.18%) |
Mar 22, 2023 | 16.77 | 16.77 | 16.27 | 16.34 | 517,380 | -0.42(-2.53%) |
Mar 21, 2023 | 16.49 | 16.78 | 16.41 | 16.77 | 536,283 | +0.32(+1.96%) |
Mar 20, 2023 | 16.05 | 16.48 | 16.05 | 16.44 | 540,103 | +0.42(+2.60%) |
Mar 17, 2023 | 16.18 | 16.18 | 15.69 | 16.03 | 836,068 | -0.12(-0.74%) |
Mar 16, 2023 | 15.12 | 16.15 | 15.11 | 16.15 | 522,959 | +0.65(+4.22%) |
Mar 15, 2023 | 15.47 | 15.64 | 15.06 | 15.49 | 794,909 | -0.42(-2.62%) |
Mar 14, 2023 | 16.27 | 16.49 | 15.64 | 15.91 | 649,463 | -0.03(-0.16%) |
Mar 13, 2023 | 16.13 | 16.33 | 15.72 | 15.93 | 673,450 | -0.41(-2.50%) |
Mar 10, 2023 | 16.72 | 16.80 | 16.07 | 16.34 | 667,734 | -0.49(-2.93%) |
Mar 09, 2023 | 17.01 | 17.15 | 16.65 | 16.83 | 866,209 | -0.18(-1.05%) |
Mar 08, 2023 | 17.39 | 17.46 | 16.61 | 17.01 | 1,124,470 | -0.37(-2.15%) |
Mar 07, 2023 | 17.51 | 17.57 | 17.37 | 17.39 | 464,160 | -0.09(-0.53%) |
Mar 06, 2023 | 18.02 | 18.02 | 17.43 | 17.48 | 483,922 | -0.52(-2.88%) |
Mar 03, 2023 | 17.65 | 18.02 | 17.61 | 18.00 | 551,422 | +0.26(+1.49%) |
Mar 02, 2023 | 17.59 | 17.85 | 17.51 | 17.74 | 542,624 | +0.08(+0.43%) |
Mar 01, 2023 | 17.63 | 17.78 | 17.51 | 17.66 | 515,558 | +0.03(+0.14%) |
Feb 28, 2023 | 17.72 | 17.88 | 17.62 | 17.63 | 340,850 | -0.07(-0.38%) |
Feb 27, 2023 | 17.43 | 17.89 | 17.42 | 17.70 | 549,411 | +0.28(+1.61%) |
Feb 24, 2023 | 17.63 | 17.85 | 17.27 | 17.42 | 533,951 | -0.27(-1.54%) |
Feb 23, 2023 | 18.07 | 18.20 | 17.56 | 17.69 | 552,292 | -0.29(-1.61%) |
Feb 22, 2023 | 17.92 | 18.04 | 17.73 | 17.98 | 499,776 | +0.19(+1.05%) |
Feb 21, 2023 | 18.44 | 18.51 | 17.79 | 17.80 | 739,654 | -0.40(-2.20%) |
Feb 17, 2023 | 18.27 | 18.31 | 17.95 | 18.19 | 602,275 | -0.14(-0.74%) |
Feb 16, 2023 | 18.30 | 18.74 | 18.12 | 18.33 | 813,980 | +0.03(+0.14%) |
Feb 15, 2023 | 18.19 | 18.36 | 17.91 | 18.30 | 636,777 | +0.36(+1.99%) |
Feb 14, 2023 | 18.34 | 18.37 | 17.89 | 17.95 | 1,027,837 | -0.15(-0.84%) |
Feb 13, 2023 | 18.37 | 18.37 | 17.99 | 18.10 | 841,634 | -0.17(-0.93%) |
Feb 10, 2023 | 17.97 | 18.28 | 17.76 | 18.27 | 553,392 | +0.48(+2.67%) |
Feb 09, 2023 | 17.85 | 17.97 | 17.59 | 17.80 | 486,088 | +0.25(+1.40%) |
Feb 08, 2023 | 18.13 | 18.18 | 17.47 | 17.55 | 782,679 | -0.33(-1.85%) |
Feb 07, 2023 | 18.42 | 18.68 | 17.35 | 17.88 | 649,817 | -0.48(-2.64%) |
Feb 06, 2023 | 18.56 | 18.65 | 18.09 | 18.36 | 561,636 | +0.00(+0.00%) |
Feb 03, 2023 | 18.52 | 18.67 | 18.25 | 18.36 | 1,004,637 | +0.11(+0.59%) |
Feb 02, 2023 | 18.66 | 18.69 | 18.11 | 18.26 | 913,616 | -0.11(-0.58%) |
Feb 01, 2023 | 19.23 | 19.23 | 18.08 | 18.36 | 1,796,172 | -0.51(-2.70%) |
Jan 31, 2023 | 18.92 | 19.15 | 18.53 | 18.87 | 893,876 | +0.32(+1.73%) |
Jan 30, 2023 | 18.58 | 19.11 | 17.90 | 18.55 | 3,083,363 | +1.51(+8.84%) |
Jan 27, 2023 | 16.83 | 17.15 | 16.78 | 17.05 | 426,663 | +0.16(+0.93%) |
Jan 26, 2023 | 17.63 | 17.63 | 16.71 | 16.89 | 503,767 | -0.44(-2.52%) |
Jan 25, 2023 | 17.41 | 17.45 | 17.24 | 17.33 | 247,243 | -0.16(-0.94%) |
Jan 24, 2023 | 17.29 | 17.59 | 17.12 | 17.49 | 179,699 | +0.26(+1.53%) |
Jan 23, 2023 | 17.46 | 17.73 | 17.15 | 17.23 | 767,527 | -0.11(-0.62%) |
Jan 20, 2023 | 17.00 | 17.41 | 16.67 | 17.34 | 367,435 | +0.58(+3.49%) |
Jan 19, 2023 | 16.88 | 16.88 | 16.32 | 16.75 | 403,392 | +0.02(+0.10%) |
Jan 18, 2023 | 17.23 | 17.51 | 16.68 | 16.73 | 423,570 | -0.43(-2.49%) |
Jan 17, 2023 | 16.90 | 17.37 | 16.90 | 17.16 | 294,826 | +0.23(+1.36%) |
Jan 13, 2023 | 16.46 | 16.95 | 16.31 | 16.93 | 214,156 | +0.49(+3.00%) |
Jan 12, 2023 | 16.22 | 16.77 | 16.22 | 16.44 | 211,868 | +0.22(+1.37%) |
Jan 11, 2023 | 16.16 | 16.50 | 15.89 | 16.22 | 364,818 | +0.06(+0.36%) |
Jan 10, 2023 | 16.59 | 16.63 | 16.03 | 16.16 | 418,877 | -0.47(-2.82%) |
Jan 09, 2023 | 16.87 | 16.95 | 16.51 | 16.63 | 438,488 | -0.02(-0.10%) |
Jan 06, 2023 | 16.09 | 16.87 | 16.09 | 16.64 | 506,211 | +0.58(+3.64%) |
Jan 05, 2023 | 16.06 | 16.27 | 15.82 | 16.06 | 718,572 | -0.07(-0.46%) |
Jan 04, 2023 | 16.04 | 16.44 | 15.90 | 16.13 | 482,542 | -0.07(-0.46%) |
Jan 03, 2023 | 16.60 | 16.60 | 15.98 | 16.21 | 885,171 | -0.52(-3.10%) |
Dec 30, 2022 | 16.88 | 17.04 | 16.53 | 16.73 | 540,141 | -0.37(-2.17%) |
Dec 29, 2022 | 16.69 | 17.10 | 16.44 | 17.10 | 460,069 | +0.29(+1.71%) |
Dec 28, 2022 | 17.34 | 17.34 | 16.31 | 16.81 | 1,539,471 | -0.75(-4.27%) |
Dec 27, 2022 | 17.99 | 18.13 | 17.50 | 17.56 | 853,410 | -0.67(-3.66%) |
Dec 23, 2022 | 17.79 | 18.36 | 17.62 | 18.22 | 497,134 | +0.32(+1.79%) |
Dec 22, 2022 | 18.13 | 18.19 | 17.04 | 17.90 | 671,458 | -0.23(-1.27%) |
Dec 21, 2022 | 18.72 | 18.84 | 18.10 | 18.13 | 587,709 | -0.37(-2.00%) |
Dec 20, 2022 | 17.85 | 18.55 | 17.83 | 18.50 | 599,657 | +0.40(+2.18%) |
Dec 19, 2022 | 17.84 | 18.14 | 17.23 | 18.11 | 592,060 | +0.46(+2.61%) |
Dec 16, 2022 | 17.57 | 17.81 | 17.42 | 17.65 | 815,281 | -0.29(-1.61%) |
Dec 15, 2022 | 17.29 | 17.99 | 17.29 | 17.94 | 682,129 | +0.27(+1.54%) |
Dec 14, 2022 | 17.66 | 17.90 | 17.21 | 17.66 | 641,793 | -0.05(-0.28%) |
Dec 13, 2022 | 17.74 | 18.00 | 17.56 | 17.71 | 481,106 | +0.06(+0.33%) |
Dec 12, 2022 | 17.67 | 17.99 | 17.57 | 17.66 | 657,566 | +0.16(+0.89%) |
Dec 09, 2022 | 17.70 | 18.00 | 16.99 | 17.50 | 643,841 | -0.28(-1.57%) |
Dec 08, 2022 | 18.10 | 18.28 | 17.74 | 17.78 | 267,285 | -0.12(-0.64%) |
Dec 07, 2022 | 17.74 | 17.98 | 17.53 | 17.90 | 491,204 | +0.11(+0.60%) |
Dec 06, 2022 | 18.27 | 18.44 | 17.73 | 17.79 | 402,034 | -0.53(-2.88%) |
Dec 05, 2022 | 19.05 | 19.05 | 18.18 | 18.32 | 371,560 | -0.46(-2.45%) |
Dec 02, 2022 | 18.73 | 18.97 | 18.69 | 18.78 | 396,962 | +0.02(+0.13%) |