Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.500 | 9.575 | 9.280 | 9.300 | 432,013 | -0.20(-2.11%) |
Dec 28, 2023 | 9.500 | 9.600 | 9.345 | 9.500 | 679,224 | -0.06(-0.63%) |
Dec 27, 2023 | 9.500 | 9.650 | 9.475 | 9.560 | 546,155 | +0.01(+0.10%) |
Dec 26, 2023 | 9.510 | 9.640 | 9.430 | 9.550 | 454,500 | +0.01(+0.10%) |
Dec 22, 2023 | 9.450 | 9.795 | 9.450 | 9.540 | 1,140,494 | +0.11(+1.17%) |
Dec 21, 2023 | 9.090 | 9.510 | 9.090 | 9.430 | 1,204,453 | +0.47(+5.25%) |
Dec 20, 2023 | 9.060 | 9.260 | 8.905 | 8.960 | 834,497 | -0.12(-1.32%) |
Dec 19, 2023 | 8.830 | 9.120 | 8.830 | 9.080 | 862,077 | +0.35(+4.01%) |
Dec 18, 2023 | 9.000 | 9.030 | 8.670 | 8.730 | 890,061 | -0.30(-3.32%) |
Dec 15, 2023 | 9.430 | 9.430 | 8.970 | 9.030 | 4,006,763 | -0.39(-4.14%) |
Dec 14, 2023 | 9.730 | 9.850 | 9.380 | 9.420 | 788,880 | -0.12(-1.26%) |
Dec 13, 2023 | 9.200 | 9.540 | 9.150 | 9.540 | 1,601,286 | +0.36(+3.92%) |
Dec 12, 2023 | 9.200 | 9.310 | 9.140 | 9.180 | 657,350 | -0.03(-0.33%) |
Dec 11, 2023 | 9.270 | 9.460 | 9.180 | 9.210 | 675,440 | -0.04(-0.43%) |
Dec 08, 2023 | 9.180 | 9.320 | 9.150 | 9.250 | 493,707 | -0.09(-0.96%) |
Dec 07, 2023 | 9.240 | 9.365 | 9.100 | 9.340 | 734,100 | +0.12(+1.30%) |
Dec 06, 2023 | 9.210 | 9.330 | 9.090 | 9.220 | 905,483 | +0.11(+1.21%) |
Dec 05, 2023 | 9.190 | 9.370 | 9.070 | 9.110 | 684,230 | -0.08(-0.87%) |
Dec 04, 2023 | 8.930 | 9.210 | 8.790 | 9.190 | 961,093 | +0.42(+4.79%) |
Dec 01, 2023 | 8.330 | 8.810 | 8.180 | 8.770 | 965,938 | +0.39(+4.65%) |
Nov 30, 2023 | 8.560 | 8.670 | 8.220 | 8.380 | 625,862 | -0.28(-3.23%) |
Nov 29, 2023 | 8.780 | 8.980 | 8.455 | 8.660 | 703,251 | +0.00(+0.00%) |
Nov 28, 2023 | 8.640 | 8.710 | 8.450 | 8.660 | 935,456 | +0.02(+0.23%) |
Nov 27, 2023 | 8.800 | 8.815 | 8.605 | 8.640 | 602,273 | -0.20(-2.26%) |
Nov 24, 2023 | 8.760 | 8.860 | 8.720 | 8.840 | 179,953 | +0.06(+0.68%) |
Nov 22, 2023 | 8.810 | 8.930 | 8.725 | 8.780 | 401,310 | +0.06(+0.69%) |
Nov 21, 2023 | 8.930 | 9.010 | 8.720 | 8.720 | 415,751 | -0.28(-3.11%) |
Nov 20, 2023 | 9.080 | 9.240 | 8.965 | 9.000 | 639,001 | -0.10(-1.10%) |
Nov 17, 2023 | 9.010 | 9.140 | 8.930 | 9.100 | 1,115,257 | +0.22(+2.48%) |
Nov 16, 2023 | 9.400 | 9.400 | 8.580 | 8.880 | 1,705,053 | -0.92(-9.39%) |
Nov 15, 2023 | 9.710 | 9.960 | 9.710 | 9.800 | 491,911 | +0.12(+1.24%) |
Nov 14, 2023 | 9.370 | 9.830 | 9.310 | 9.680 | 622,266 | +0.53(+5.79%) |
Nov 13, 2023 | 9.240 | 9.390 | 9.050 | 9.150 | 393,671 | -0.06(-0.65%) |
Nov 10, 2023 | 9.240 | 9.370 | 9.050 | 9.210 | 491,942 | -0.07(-0.75%) |
Nov 09, 2023 | 9.600 | 9.600 | 9.250 | 9.280 | 441,336 | -0.34(-3.53%) |
Nov 08, 2023 | 9.830 | 9.845 | 9.490 | 9.620 | 593,520 | -0.27(-2.73%) |
Nov 07, 2023 | 9.700 | 9.960 | 9.550 | 9.890 | 1,016,390 | +0.18(+1.85%) |
Nov 06, 2023 | 9.950 | 10.67 | 9.600 | 9.710 | 807,469 | -0.19(-1.92%) |
Nov 03, 2023 | 10.05 | 10.05 | 9.660 | 9.900 | 813,079 | +0.01(+0.10%) |
Nov 02, 2023 | 10.11 | 10.23 | 9.150 | 9.890 | 1,199,770 | -1.32(-11.78%) |
Nov 01, 2023 | 11.41 | 11.41 | 11.03 | 11.21 | 449,346 | -0.25(-2.18%) |
Oct 31, 2023 | 11.36 | 11.53 | 11.31 | 11.46 | 349,943 | +0.05(+0.44%) |
Oct 30, 2023 | 11.45 | 11.47 | 11.09 | 11.41 | 469,043 | +0.09(+0.80%) |
Oct 27, 2023 | 11.65 | 11.66 | 11.29 | 11.32 | 425,036 | -0.31(-2.67%) |
Oct 26, 2023 | 11.87 | 12.00 | 11.63 | 11.63 | 422,746 | -0.23(-1.94%) |
Oct 25, 2023 | 12.18 | 12.22 | 11.83 | 11.86 | 482,386 | -0.43(-3.50%) |
Oct 24, 2023 | 12.41 | 12.57 | 12.25 | 12.29 | 448,285 | -0.12(-0.97%) |
Oct 23, 2023 | 12.57 | 12.72 | 12.36 | 12.41 | 432,399 | -0.21(-1.66%) |
Oct 20, 2023 | 12.79 | 12.83 | 12.55 | 12.62 | 529,421 | -0.12(-0.94%) |
Oct 19, 2023 | 12.80 | 12.90 | 12.56 | 12.74 | 377,495 | -0.12(-0.93%) |
Oct 18, 2023 | 12.67 | 13.01 | 12.60 | 12.86 | 231,389 | +0.12(+0.94%) |
Oct 17, 2023 | 12.53 | 12.92 | 12.53 | 12.74 | 520,216 | +0.18(+1.43%) |
Oct 16, 2023 | 11.98 | 12.68 | 11.86 | 12.56 | 762,626 | +0.79(+6.71%) |
Oct 13, 2023 | 11.75 | 12.09 | 11.69 | 11.77 | 362,859 | -0.01(-0.08%) |
Oct 12, 2023 | 12.45 | 12.45 | 11.73 | 11.78 | 483,272 | -0.70(-5.61%) |
Oct 11, 2023 | 12.77 | 12.81 | 12.34 | 12.48 | 460,595 | -0.31(-2.42%) |
Oct 10, 2023 | 12.79 | 12.90 | 12.74 | 12.79 | 446,333 | +0.01(+0.08%) |
Oct 09, 2023 | 12.81 | 12.90 | 12.76 | 12.78 | 376,230 | -0.10(-0.78%) |
Oct 06, 2023 | 12.89 | 12.98 | 12.70 | 12.88 | 302,378 | -0.10(-0.77%) |
Oct 05, 2023 | 12.78 | 13.01 | 12.69 | 12.98 | 438,423 | +0.14(+1.09%) |
Oct 04, 2023 | 12.66 | 12.90 | 12.58 | 12.84 | 241,281 | +0.14(+1.10%) |
Oct 03, 2023 | 12.72 | 12.81 | 12.57 | 12.70 | 279,941 | -0.11(-0.86%) |
Oct 02, 2023 | 12.67 | 12.84 | 12.57 | 12.81 | 469,664 | +0.10(+0.79%) |
Sep 29, 2023 | 12.78 | 12.88 | 12.65 | 12.71 | 406,872 | +0.03(+0.24%) |
Sep 28, 2023 | 12.36 | 12.72 | 12.36 | 12.68 | 570,662 | +0.36(+2.92%) |
Sep 27, 2023 | 12.30 | 12.52 | 12.23 | 12.32 | 341,353 | +0.09(+0.74%) |
Sep 26, 2023 | 12.34 | 12.49 | 12.22 | 12.23 | 384,608 | -0.23(-1.85%) |
Sep 25, 2023 | 12.31 | 12.46 | 12.35 | 12.46 | 280,581 | +0.08(+0.65%) |
Sep 22, 2023 | 12.58 | 12.63 | 12.37 | 12.38 | 263,878 | -0.19(-1.51%) |
Sep 21, 2023 | 12.53 | 12.73 | 12.50 | 12.57 | 340,471 | -0.01(-0.08%) |
Sep 20, 2023 | 12.68 | 12.85 | 12.58 | 12.58 | 287,982 | -0.01(-0.08%) |
Sep 19, 2023 | 12.81 | 12.90 | 12.59 | 12.59 | 308,212 | -0.21(-1.64%) |
Sep 18, 2023 | 12.72 | 12.88 | 12.64 | 12.80 | 387,069 | +0.07(+0.55%) |
Sep 15, 2023 | 12.50 | 12.81 | 12.40 | 12.73 | 4,881,774 | +0.18(+1.43%) |
Sep 14, 2023 | 12.66 | 12.78 | 12.45 | 12.55 | 459,409 | +0.05(+0.40%) |
Sep 13, 2023 | 12.57 | 12.68 | 12.48 | 12.50 | 374,475 | -0.11(-0.87%) |
Sep 12, 2023 | 12.79 | 12.87 | 12.53 | 12.61 | 394,264 | -0.15(-1.18%) |
Sep 11, 2023 | 12.71 | 12.86 | 12.59 | 12.76 | 439,130 | +0.03(+0.24%) |
Sep 08, 2023 | 12.94 | 12.96 | 12.65 | 12.73 | 445,658 | -0.21(-1.62%) |
Sep 07, 2023 | 12.95 | 13.31 | 12.79 | 12.94 | 581,205 | -0.09(-0.69%) |
Sep 06, 2023 | 12.71 | 13.04 | 12.63 | 13.03 | 462,637 | +0.39(+3.09%) |
Sep 05, 2023 | 13.72 | 13.79 | 12.59 | 12.64 | 611,834 | -1.33(-9.52%) |
Sep 01, 2023 | 14.20 | 14.33 | 13.97 | 13.97 | 264,864 | -0.16(-1.13%) |
Aug 31, 2023 | 14.35 | 14.48 | 14.06 | 14.13 | 408,851 | -0.22(-1.53%) |
Aug 30, 2023 | 14.00 | 14.48 | 14.00 | 14.35 | 561,107 | +0.28(+1.99%) |
Aug 29, 2023 | 14.17 | 14.24 | 13.95 | 14.07 | 459,189 | -0.04(-0.28%) |
Aug 28, 2023 | 14.14 | 14.26 | 13.88 | 14.11 | 604,749 | +0.03(+0.21%) |
Aug 25, 2023 | 14.20 | 14.27 | 13.95 | 14.08 | 295,154 | -0.02(-0.14%) |
Aug 24, 2023 | 14.46 | 14.68 | 14.10 | 14.10 | 551,258 | -0.47(-3.23%) |
Aug 23, 2023 | 14.76 | 14.82 | 14.54 | 14.57 | 267,405 | -0.21(-1.42%) |
Aug 22, 2023 | 14.85 | 14.94 | 14.69 | 14.78 | 186,237 | -0.07(-0.47%) |
Aug 21, 2023 | 14.92 | 14.96 | 14.71 | 14.85 | 227,251 | -0.09(-0.60%) |
Aug 18, 2023 | 14.70 | 15.00 | 14.64 | 14.94 | 324,690 | +0.07(+0.47%) |
Aug 17, 2023 | 14.53 | 14.93 | 14.53 | 14.87 | 391,338 | +0.30(+2.06%) |
Aug 16, 2023 | 14.65 | 14.74 | 14.47 | 14.57 | 186,121 | -0.06(-0.41%) |
Aug 15, 2023 | 14.48 | 14.67 | 14.48 | 14.63 | 172,351 | +0.07(+0.48%) |
Aug 14, 2023 | 14.64 | 14.66 | 14.50 | 14.56 | 350,688 | -0.20(-1.36%) |
Aug 11, 2023 | 14.71 | 14.87 | 14.59 | 14.76 | 188,719 | -0.01(-0.07%) |
Aug 10, 2023 | 14.80 | 15.02 | 14.65 | 14.77 | 240,173 | +0.06(+0.41%) |
Aug 09, 2023 | 14.62 | 14.78 | 14.48 | 14.71 | 222,185 | +0.01(+0.07%) |
Aug 08, 2023 | 14.69 | 14.75 | 14.30 | 14.70 | 255,286 | -0.15(-1.01%) |
Aug 07, 2023 | 14.68 | 14.89 | 14.44 | 14.85 | 371,674 | +0.22(+1.50%) |
Aug 04, 2023 | 14.26 | 14.69 | 14.05 | 14.63 | 502,941 | -0.10(-0.68%) |
Aug 03, 2023 | 13.99 | 14.86 | 13.87 | 14.73 | 620,100 | +0.92(+6.66%) |
Aug 02, 2023 | 13.53 | 13.98 | 13.53 | 13.81 | 405,958 | +0.15(+1.10%) |
Aug 01, 2023 | 13.69 | 13.76 | 13.38 | 13.66 | 274,111 | -0.07(-0.51%) |
Jul 31, 2023 | 13.54 | 13.73 | 13.54 | 13.73 | 291,203 | +0.15(+1.10%) |
Jul 28, 2023 | 13.98 | 14.02 | 13.57 | 13.58 | 230,675 | -0.26(-1.88%) |
Jul 27, 2023 | 14.44 | 14.49 | 13.78 | 13.84 | 331,862 | -0.44(-3.08%) |
Jul 26, 2023 | 14.20 | 14.43 | 14.17 | 14.28 | 236,397 | +0.01(+0.07%) |
Jul 25, 2023 | 14.32 | 14.49 | 14.22 | 14.27 | 220,318 | -0.13(-0.90%) |
Jul 24, 2023 | 14.13 | 14.43 | 14.13 | 14.40 | 334,544 | +0.27(+1.91%) |
Jul 21, 2023 | 14.25 | 14.32 | 14.11 | 14.13 | 295,286 | -0.03(-0.21%) |
Jul 20, 2023 | 14.30 | 14.30 | 14.10 | 14.16 | 209,910 | -0.07(-0.49%) |
Jul 19, 2023 | 14.15 | 14.35 | 14.02 | 14.23 | 238,994 | +0.15(+1.07%) |
Jul 18, 2023 | 13.88 | 14.28 | 13.70 | 14.08 | 250,406 | +0.34(+2.47%) |
Jul 17, 2023 | 13.75 | 13.84 | 13.62 | 13.74 | 290,598 | -0.06(-0.43%) |
Jul 14, 2023 | 13.70 | 13.92 | 13.67 | 13.80 | 292,542 | +0.07(+0.51%) |
Jul 13, 2023 | 13.79 | 13.83 | 13.66 | 13.73 | 295,619 | +0.01(+0.07%) |
Jul 12, 2023 | 14.02 | 14.06 | 13.71 | 13.72 | 361,634 | -0.10(-0.72%) |
Jul 11, 2023 | 13.83 | 13.96 | 13.72 | 13.82 | 261,822 | +0.07(+0.51%) |
Jul 10, 2023 | 13.34 | 13.83 | 13.34 | 13.75 | 472,423 | +0.32(+2.38%) |
Jul 07, 2023 | 13.34 | 13.61 | 13.33 | 13.43 | 444,703 | +0.09(+0.67%) |
Jul 06, 2023 | 13.46 | 13.57 | 13.15 | 13.34 | 339,717 | -0.33(-2.41%) |
Jul 05, 2023 | 13.87 | 13.88 | 13.67 | 13.67 | 529,330 | -0.27(-1.94%) |
Jul 03, 2023 | 14.00 | 14.33 | 13.85 | 13.94 | 399,393 | -0.27(-1.90%) |
Jun 30, 2023 | 14.31 | 14.43 | 14.17 | 14.21 | 350,947 | +0.04(+0.28%) |
Jun 29, 2023 | 13.68 | 14.22 | 13.68 | 14.17 | 365,068 | +0.52(+3.81%) |
Jun 28, 2023 | 13.70 | 13.79 | 13.44 | 13.65 | 577,713 | +0.01(+0.07%) |
Jun 27, 2023 | 13.47 | 13.77 | 13.35 | 13.64 | 1,870,226 | +0.16(+1.19%) |
Jun 26, 2023 | 13.60 | 13.84 | 13.48 | 13.48 | 338,878 | -0.16(-1.17%) |
Jun 23, 2023 | 13.78 | 13.86 | 13.63 | 13.64 | 580,558 | -0.27(-1.94%) |
Jun 22, 2023 | 13.89 | 13.92 | 13.69 | 13.91 | 399,984 | -0.01(-0.07%) |
Jun 21, 2023 | 13.74 | 14.02 | 13.66 | 13.92 | 282,040 | +0.08(+0.58%) |
Jun 20, 2023 | 13.72 | 13.95 | 13.67 | 13.84 | 478,090 | -0.03(-0.22%) |
Jun 16, 2023 | 13.83 | 13.91 | 13.47 | 13.87 | 2,459,580 | +0.13(+0.95%) |
Jun 15, 2023 | 13.78 | 13.60 | 13.74 | 1,172,844 | +0.01(+0.07%) | |
May 08, 2023 | 13.77 | 13.77 | 13.41 | 13.73 | 419,378 | +0.04(+0.29%) |
May 05, 2023 | 13.25 | 13.87 | 13.25 | 13.69 | 591,034 | +0.67(+5.15%) |
May 04, 2023 | 13.73 | 13.74 | 12.84 | 13.02 | 588,048 | -0.96(-6.87%) |
May 03, 2023 | 14.69 | 15.06 | 13.93 | 13.98 | 695,458 | -0.76(-5.16%) |
May 02, 2023 | 14.14 | 14.84 | 14.00 | 14.74 | 868,672 | +0.41(+2.86%) |
May 01, 2023 | 14.26 | 14.48 | 14.24 | 14.33 | 432,840 | +0.00(+0.00%) |
Apr 28, 2023 | 14.14 | 14.34 | 14.03 | 14.33 | 482,696 | +0.13(+0.92%) |
Apr 27, 2023 | 14.17 | 14.21 | 13.92 | 14.20 | 433,124 | +0.15(+1.07%) |
Apr 26, 2023 | 13.59 | 14.08 | 13.59 | 14.05 | 505,822 | +0.33(+2.41%) |
Apr 25, 2023 | 14.33 | 14.50 | 13.71 | 13.72 | 537,566 | -0.69(-4.79%) |
Apr 24, 2023 | 14.79 | 14.89 | 14.41 | 14.41 | 724,225 | -0.33(-2.24%) |
Apr 21, 2023 | 14.79 | 14.87 | 14.65 | 14.74 | 450,257 | +0.07(+0.48%) |
Apr 20, 2023 | 14.65 | 14.74 | 14.52 | 14.67 | 565,116 | -0.06(-0.41%) |
Apr 19, 2023 | 14.53 | 14.77 | 14.35 | 14.73 | 634,433 | +0.11(+0.75%) |
Apr 18, 2023 | 14.89 | 14.90 | 14.52 | 14.62 | 460,578 | -0.11(-0.75%) |
Apr 17, 2023 | 14.63 | 14.88 | 14.57 | 14.73 | 547,064 | +0.11(+0.75%) |
Apr 14, 2023 | 14.83 | 14.90 | 14.54 | 14.62 | 402,550 | -0.08(-0.54%) |
Apr 13, 2023 | 14.67 | 14.81 | 14.54 | 14.70 | 409,584 | +0.17(+1.17%) |
Apr 12, 2023 | 15.15 | 15.17 | 14.52 | 14.53 | 409,298 | -0.45(-3.00%) |
Apr 11, 2023 | 15.11 | 15.20 | 14.97 | 14.98 | 699,200 | +0.04(+0.27%) |
Apr 10, 2023 | 14.64 | 14.98 | 14.57 | 14.94 | 725,273 | +0.20(+1.36%) |
Apr 06, 2023 | 15.07 | 15.14 | 14.67 | 14.74 | 661,201 | -0.20(-1.34%) |
Apr 05, 2023 | 14.69 | 15.02 | 14.68 | 14.94 | 935,462 | +0.17(+1.15%) |
Apr 04, 2023 | 15.00 | 15.00 | 14.64 | 14.77 | 561,269 | -0.14(-0.94%) |
Apr 03, 2023 | 14.94 | 15.06 | 14.71 | 14.91 | 599,016 | +0.00(+0.00%) |
Mar 31, 2023 | 14.75 | 14.94 | 14.61 | 14.91 | 541,826 | +0.28(+1.91%) |
Mar 30, 2023 | 15.05 | 15.16 | 14.53 | 14.63 | 791,948 | -0.23(-1.55%) |
Mar 29, 2023 | 14.66 | 14.87 | 14.49 | 14.86 | 987,650 | +0.33(+2.27%) |
Mar 28, 2023 | 14.37 | 14.63 | 14.33 | 14.53 | 442,028 | +0.07(+0.48%) |
Mar 27, 2023 | 14.33 | 14.53 | 14.27 | 14.46 | 304,237 | +0.33(+2.34%) |
Mar 24, 2023 | 13.75 | 14.14 | 13.69 | 14.13 | 356,979 | +0.21(+1.51%) |
Mar 23, 2023 | 14.18 | 14.35 | 13.84 | 13.92 | 418,471 | -0.25(-1.76%) |
Mar 22, 2023 | 14.56 | 14.73 | 14.15 | 14.17 | 398,423 | -0.35(-2.41%) |
Mar 21, 2023 | 14.83 | 14.94 | 14.38 | 14.52 | 662,672 | -0.04(-0.27%) |
Mar 20, 2023 | 14.36 | 14.73 | 14.35 | 14.56 | 1,087,397 | +0.25(+1.75%) |
Mar 17, 2023 | 14.19 | 14.57 | 13.99 | 14.31 | 2,659,158 | +0.17(+1.20%) |
Mar 16, 2023 | 13.83 | 14.25 | 13.66 | 14.14 | 1,911,046 | +0.14(+1.00%) |
Mar 15, 2023 | 14.07 | 14.24 | 13.87 | 14.00 | 1,023,475 | -0.47(-3.25%) |
Mar 14, 2023 | 14.64 | 14.79 | 14.24 | 14.47 | 545,709 | +0.19(+1.33%) |
Mar 13, 2023 | 14.30 | 14.53 | 14.19 | 14.28 | 750,496 | -0.21(-1.45%) |
Mar 10, 2023 | 14.38 | 14.52 | 14.15 | 14.49 | 646,477 | +0.00(+0.00%) |
Mar 09, 2023 | 15.12 | 15.14 | 14.41 | 14.49 | 638,016 | -0.58(-3.85%) |
Mar 08, 2023 | 15.06 | 15.07 | 14.86 | 15.07 | 528,444 | +0.00(+0.00%) |
Mar 07, 2023 | 15.08 | 15.47 | 15.00 | 15.07 | 717,497 | -0.02(-0.13%) |
Mar 06, 2023 | 15.77 | 15.90 | 14.96 | 15.09 | 852,525 | -0.86(-5.39%) |
Mar 03, 2023 | 15.87 | 16.00 | 15.49 | 15.95 | 567,934 | +0.26(+1.66%) |
Mar 02, 2023 | 15.30 | 15.71 | 15.08 | 15.69 | 432,594 | +0.24(+1.55%) |
Mar 01, 2023 | 15.59 | 15.75 | 15.38 | 15.45 | 1,105,256 | -0.29(-1.84%) |
Feb 28, 2023 | 15.69 | 15.85 | 15.64 | 15.74 | 794,500 | -0.10(-0.63%) |
Feb 27, 2023 | 15.74 | 15.87 | 15.61 | 15.84 | 535,568 | +0.20(+1.28%) |
Feb 24, 2023 | 15.86 | 15.92 | 15.43 | 15.64 | 608,056 | -0.44(-2.74%) |
Feb 23, 2023 | 16.00 | 17.02 | 15.80 | 16.08 | 778,890 | +0.14(+0.88%) |
Feb 22, 2023 | 15.84 | 16.17 | 15.79 | 15.94 | 845,061 | +0.17(+1.08%) |
Feb 21, 2023 | 16.34 | 16.38 | 15.41 | 15.77 | 920,315 | -0.94(-5.63%) |
Feb 17, 2023 | 15.55 | 17.30 | 15.55 | 16.71 | 1,804,644 | +1.64(+10.88%) |
Feb 16, 2023 | 14.66 | 15.36 | 14.57 | 15.07 | 1,175,979 | +0.14(+0.94%) |
Feb 15, 2023 | 14.68 | 14.96 | 14.44 | 14.93 | 1,047,896 | +0.12(+0.81%) |
Feb 14, 2023 | 14.95 | 15.10 | 14.72 | 14.81 | 725,827 | -0.19(-1.27%) |
Feb 13, 2023 | 14.96 | 15.23 | 14.88 | 15.00 | 707,781 | +0.05(+0.33%) |
Feb 10, 2023 | 14.98 | 15.07 | 14.89 | 14.95 | 620,127 | -0.04(-0.27%) |
Feb 09, 2023 | 15.33 | 15.33 | 14.84 | 14.99 | 601,026 | -0.18(-1.19%) |
Feb 08, 2023 | 15.29 | 15.44 | 15.13 | 15.17 | 578,787 | -0.20(-1.30%) |
Feb 07, 2023 | 15.35 | 15.58 | 15.24 | 15.37 | 785,520 | -0.10(-0.65%) |
Feb 06, 2023 | 15.82 | 15.92 | 15.40 | 15.47 | 522,504 | -0.44(-2.77%) |
Feb 03, 2023 | 16.15 | 16.46 | 15.86 | 15.91 | 649,910 | -0.35(-2.15%) |
Feb 02, 2023 | 15.90 | 16.36 | 15.90 | 16.26 | 904,942 | +0.51(+3.24%) |
Feb 01, 2023 | 15.33 | 15.93 | 15.33 | 15.75 | 860,193 | +0.40(+2.61%) |
Jan 31, 2023 | 15.12 | 15.49 | 15.12 | 15.35 | 1,565,325 | +0.24(+1.59%) |
Jan 30, 2023 | 15.03 | 15.41 | 14.98 | 15.11 | 411,853 | -0.06(-0.40%) |
Jan 27, 2023 | 15.17 | 15.46 | 15.06 | 15.17 | 432,906 | -0.09(-0.59%) |
Jan 26, 2023 | 15.13 | 15.40 | 15.04 | 15.26 | 807,376 | +0.17(+1.13%) |
Jan 25, 2023 | 14.74 | 15.10 | 14.52 | 15.09 | 411,832 | +0.22(+1.48%) |
Jan 24, 2023 | 15.20 | 15.65 | 14.84 | 14.87 | 610,859 | -0.41(-2.68%) |
Jan 23, 2023 | 15.14 | 15.66 | 15.02 | 15.28 | 1,430,839 | +0.08(+0.53%) |
Jan 20, 2023 | 15.60 | 15.60 | 15.09 | 15.20 | 2,014,252 | -0.26(-1.68%) |
Jan 19, 2023 | 15.39 | 15.58 | 15.28 | 15.46 | 1,121,023 | -0.04(-0.26%) |
Jan 18, 2023 | 16.42 | 16.45 | 15.48 | 15.50 | 1,341,376 | -0.76(-4.67%) |
Jan 17, 2023 | 16.26 | 16.38 | 16.14 | 16.26 | 443,838 | +0.06(+0.37%) |
Jan 13, 2023 | 15.68 | 16.22 | 15.60 | 16.20 | 315,693 | +0.41(+2.60%) |
Jan 12, 2023 | 15.73 | 15.94 | 15.45 | 15.79 | 379,701 | +0.22(+1.41%) |
Jan 11, 2023 | 15.37 | 15.58 | 15.23 | 15.57 | 654,365 | +0.22(+1.43%) |
Jan 10, 2023 | 14.96 | 15.35 | 14.96 | 15.35 | 512,503 | +0.38(+2.54%) |
Jan 09, 2023 | 15.08 | 15.26 | 14.93 | 14.97 | 486,589 | -0.01(-0.07%) |
Jan 06, 2023 | 15.11 | 15.83 | 14.87 | 14.98 | 482,119 | +0.03(+0.20%) |
Jan 05, 2023 | 15.20 | 15.70 | 14.79 | 14.95 | 537,466 | -0.31(-2.03%) |
Jan 04, 2023 | 15.21 | 15.48 | 15.12 | 15.26 | 441,151 | +0.24(+1.60%) |