Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.67 | 15.72 | 15.39 | 15.50 | 1,301,106 | -0.04(-0.26%) |
Feb 28, 2024 | 15.53 | 15.65 | 15.48 | 15.54 | 975,572 | -0.09(-0.57%) |
Feb 27, 2024 | 15.83 | 15.86 | 15.51 | 15.63 | 1,468,276 | -0.07(-0.44%) |
Feb 26, 2024 | 15.75 | 15.86 | 15.63 | 15.70 | 873,175 | -0.10(-0.63%) |
Feb 23, 2024 | 15.75 | 15.93 | 15.67 | 15.80 | 832,286 | +0.08(+0.51%) |
Feb 22, 2024 | 15.62 | 15.73 | 15.55 | 15.72 | 1,431,695 | +0.09(+0.57%) |
Feb 21, 2024 | 15.56 | 15.74 | 15.54 | 15.63 | 1,468,042 | +0.04(+0.26%) |
Feb 20, 2024 | 15.69 | 15.82 | 15.43 | 15.59 | 2,753,069 | -0.36(-2.25%) |
Feb 16, 2024 | 15.96 | 16.87 | 15.88 | 15.95 | 2,216,690 | -0.12(-0.74%) |
Feb 15, 2024 | 15.50 | 16.11 | 15.50 | 16.07 | 2,050,750 | +0.64(+4.13%) |
Feb 14, 2024 | 15.39 | 15.53 | 15.23 | 15.43 | 1,358,361 | +0.30(+1.98%) |
Feb 13, 2024 | 15.26 | 15.43 | 14.93 | 15.13 | 1,511,051 | -0.53(-3.37%) |
Feb 12, 2024 | 15.41 | 15.81 | 15.40 | 15.66 | 1,930,919 | +0.48(+3.15%) |
Feb 09, 2024 | 14.77 | 15.26 | 14.38 | 15.18 | 2,841,513 | +1.34(+9.65%) |
Feb 08, 2024 | 13.68 | 13.86 | 13.62 | 13.84 | 981,712 | +0.20(+1.49%) |
Feb 07, 2024 | 13.61 | 13.80 | 13.53 | 13.64 | 713,809 | +0.06(+0.44%) |
Feb 06, 2024 | 13.44 | 13.64 | 13.38 | 13.58 | 811,513 | +0.10(+0.74%) |
Feb 05, 2024 | 13.57 | 13.65 | 13.42 | 13.48 | 776,365 | -0.32(-2.30%) |
Feb 02, 2024 | 13.64 | 13.81 | 13.58 | 13.80 | 562,422 | -0.01(-0.07%) |
Feb 01, 2024 | 13.74 | 13.83 | 13.58 | 13.81 | 612,680 | +0.21(+1.53%) |
Jan 31, 2024 | 13.92 | 13.92 | 13.60 | 13.60 | 958,002 | -0.31(-2.21%) |
Jan 30, 2024 | 13.91 | 14.00 | 13.85 | 13.91 | 815,663 | -0.10(-0.71%) |
Jan 29, 2024 | 13.70 | 14.01 | 13.62 | 14.01 | 536,840 | +0.29(+2.10%) |
Jan 26, 2024 | 13.90 | 13.94 | 13.72 | 13.72 | 454,903 | -0.06(-0.43%) |
Jan 25, 2024 | 13.90 | 13.93 | 13.68 | 13.78 | 1,018,536 | +0.03(+0.22%) |
Jan 24, 2024 | 14.22 | 14.25 | 13.73 | 13.75 | 703,655 | -0.36(-2.53%) |
Jan 23, 2024 | 14.32 | 14.36 | 14.11 | 14.11 | 869,641 | -0.15(-1.04%) |
Jan 22, 2024 | 14.05 | 14.27 | 14.05 | 14.25 | 683,992 | +0.29(+2.06%) |
Jan 19, 2024 | 13.89 | 14.02 | 13.73 | 13.97 | 1,940,320 | +0.13(+0.93%) |
Jan 18, 2024 | 13.59 | 13.85 | 13.57 | 13.84 | 789,749 | +0.30(+2.20%) |
Jan 17, 2024 | 13.54 | 13.67 | 13.45 | 13.54 | 572,169 | -0.22(-1.59%) |
Jan 16, 2024 | 13.62 | 13.83 | 13.62 | 13.76 | 579,837 | +0.01(+0.07%) |
Jan 12, 2024 | 13.88 | 13.88 | 13.69 | 13.75 | 470,305 | +0.05(+0.36%) |
Jan 11, 2024 | 13.69 | 13.74 | 13.57 | 13.70 | 558,829 | -0.04(-0.29%) |
Jan 10, 2024 | 13.62 | 13.75 | 13.62 | 13.74 | 625,032 | +0.08(+0.58%) |
Jan 09, 2024 | 13.71 | 13.71 | 13.60 | 13.66 | 485,025 | -0.23(-1.64%) |
Jan 08, 2024 | 13.64 | 13.90 | 13.62 | 13.89 | 627,933 | +0.27(+1.97%) |
Jan 05, 2024 | 13.65 | 13.85 | 13.59 | 13.62 | 796,899 | -0.10(-0.72%) |
Jan 04, 2024 | 13.72 | 13.82 | 13.69 | 13.72 | 563,143 | -0.02(-0.14%) |
Jan 03, 2024 | 13.94 | 13.94 | 13.68 | 13.74 | 936,011 | -0.28(-1.98%) |
Jan 02, 2024 | 14.19 | 14.22 | 13.91 | 14.02 | 689,737 | -0.27(-1.87%) |
Dec 29, 2023 | 14.42 | 14.53 | 14.27 | 14.28 | 469,015 | -0.20(-1.37%) |
Dec 28, 2023 | 14.46 | 14.57 | 14.40 | 14.48 | 593,008 | -0.07(-0.48%) |
Dec 27, 2023 | 14.60 | 14.66 | 14.51 | 14.55 | 727,007 | +0.03(+0.20%) |
Dec 26, 2023 | 14.39 | 14.59 | 14.26 | 14.52 | 729,502 | +0.18(+1.25%) |
Dec 22, 2023 | 14.20 | 14.41 | 14.16 | 14.34 | 840,675 | +0.27(+1.90%) |
Dec 21, 2023 | 14.19 | 14.21 | 13.99 | 14.08 | 1,268,698 | +0.02(+0.14%) |
Dec 20, 2023 | 14.15 | 14.38 | 14.05 | 14.06 | 802,920 | -0.11(-0.77%) |
Dec 19, 2023 | 14.17 | 14.29 | 14.00 | 14.17 | 1,301,812 | +0.06(+0.42%) |
Dec 18, 2023 | 13.96 | 14.16 | 13.83 | 14.11 | 1,240,709 | +0.27(+1.94%) |
Dec 15, 2023 | 14.61 | 14.61 | 13.79 | 13.84 | 2,776,784 | -0.80(-5.49%) |
Dec 14, 2023 | 13.71 | 14.94 | 13.71 | 14.64 | 1,777,694 | +0.69(+4.98%) |
Dec 13, 2023 | 13.71 | 13.98 | 13.52 | 13.95 | 1,223,851 | +0.32(+2.33%) |
Dec 12, 2023 | 13.74 | 13.74 | 13.60 | 13.63 | 586,662 | -0.05(-0.36%) |
Dec 11, 2023 | 13.59 | 13.69 | 13.51 | 13.68 | 706,911 | +0.08(+0.58%) |
Dec 08, 2023 | 13.49 | 13.65 | 13.49 | 13.60 | 789,685 | +0.13(+0.96%) |
Dec 07, 2023 | 13.49 | 13.51 | 13.34 | 13.47 | 505,621 | +0.05(+0.37%) |
Dec 06, 2023 | 13.47 | 13.68 | 13.42 | 13.42 | 604,156 | +0.05(+0.37%) |
Dec 05, 2023 | 13.49 | 13.50 | 13.29 | 13.37 | 482,170 | -0.22(-1.61%) |
Dec 04, 2023 | 13.36 | 13.60 | 13.31 | 13.59 | 562,338 | +0.15(+1.11%) |
Dec 01, 2023 | 13.21 | 13.52 | 13.17 | 13.44 | 985,055 | +0.26(+1.96%) |
Nov 30, 2023 | 13.15 | 13.34 | 12.98 | 13.18 | 1,119,755 | +0.01(+0.08%) |
Nov 29, 2023 | 13.20 | 13.30 | 13.12 | 13.17 | 585,391 | +0.06(+0.45%) |
Nov 28, 2023 | 13.15 | 13.28 | 13.01 | 13.11 | 628,722 | -0.09(-0.68%) |
Nov 27, 2023 | 13.19 | 13.27 | 13.10 | 13.20 | 599,560 | -0.03(-0.23%) |
Nov 24, 2023 | 13.09 | 13.27 | 13.08 | 13.23 | 307,450 | +0.12(+0.91%) |
Nov 22, 2023 | 13.07 | 13.17 | 13.02 | 13.11 | 802,788 | +0.13(+0.99%) |
Nov 21, 2023 | 13.07 | 13.08 | 12.98 | 12.98 | 437,654 | -0.13(-0.98%) |
Nov 20, 2023 | 13.15 | 13.15 | 12.98 | 13.11 | 1,101,999 | -0.06(-0.45%) |
Nov 17, 2023 | 13.16 | 13.24 | 13.09 | 13.17 | 657,567 | +0.07(+0.53%) |
Nov 16, 2023 | 13.13 | 13.15 | 13.04 | 13.10 | 538,158 | -0.05(-0.38%) |
Nov 15, 2023 | 13.25 | 13.36 | 13.12 | 13.15 | 615,035 | -0.07(-0.53%) |
Nov 14, 2023 | 13.07 | 13.23 | 13.00 | 13.22 | 824,835 | +0.46(+3.57%) |
Nov 13, 2023 | 12.75 | 12.81 | 12.66 | 12.77 | 590,139 | +0.00(+0.00%) |
Nov 10, 2023 | 12.72 | 12.82 | 12.59 | 12.77 | 666,559 | +0.11(+0.86%) |
Nov 09, 2023 | 12.58 | 12.67 | 12.49 | 12.66 | 914,836 | +0.19(+1.51%) |
Nov 08, 2023 | 12.48 | 12.56 | 12.29 | 12.47 | 932,969 | -0.11(-0.84%) |
Nov 07, 2023 | 12.94 | 12.94 | 12.50 | 12.57 | 705,575 | -0.32(-2.45%) |
Nov 06, 2023 | 12.92 | 13.01 | 12.74 | 12.89 | 1,082,298 | +0.04(+0.31%) |
Nov 03, 2023 | 12.84 | 12.93 | 12.67 | 12.85 | 1,844,215 | +0.41(+3.33%) |
Nov 02, 2023 | 12.40 | 12.46 | 12.24 | 12.44 | 1,156,963 | +0.29(+2.36%) |
Nov 01, 2023 | 12.21 | 12.21 | 11.97 | 12.15 | 1,173,513 | -0.06(-0.48%) |
Oct 31, 2023 | 12.30 | 12.30 | 12.08 | 12.21 | 1,988,526 | +0.15(+1.23%) |
Oct 30, 2023 | 12.19 | 12.42 | 11.97 | 12.06 | 1,029,487 | -0.26(-2.08%) |
Oct 27, 2023 | 12.41 | 12.51 | 12.23 | 12.32 | 827,633 | -0.13(-1.03%) |
Oct 26, 2023 | 12.48 | 12.64 | 12.40 | 12.45 | 968,253 | +0.03(+0.24%) |
Oct 25, 2023 | 12.48 | 12.59 | 12.24 | 12.42 | 1,278,739 | +0.03(+0.24%) |
Oct 24, 2023 | 12.17 | 12.41 | 12.06 | 12.39 | 1,096,586 | +0.34(+2.78%) |
Oct 23, 2023 | 12.15 | 12.23 | 12.02 | 12.05 | 873,860 | -0.04(-0.33%) |
Oct 20, 2023 | 12.17 | 12.25 | 12.04 | 12.09 | 2,027,176 | -0.05(-0.41%) |
Oct 19, 2023 | 12.10 | 12.37 | 11.97 | 12.14 | 846,819 | -0.01(-0.08%) |
Oct 18, 2023 | 12.63 | 12.63 | 12.14 | 12.15 | 844,547 | -0.63(-4.94%) |
Oct 17, 2023 | 12.75 | 13.06 | 12.73 | 12.78 | 936,578 | -0.03(-0.23%) |
Oct 16, 2023 | 12.69 | 12.81 | 12.47 | 12.81 | 1,475,473 | +0.24(+1.88%) |
Oct 13, 2023 | 12.72 | 12.82 | 12.46 | 12.57 | 723,717 | -0.17(-1.32%) |
Oct 12, 2023 | 12.89 | 12.96 | 12.59 | 12.74 | 901,092 | -0.11(-0.85%) |
Oct 11, 2023 | 12.61 | 12.86 | 12.61 | 12.85 | 1,309,589 | +0.22(+1.72%) |
Oct 10, 2023 | 12.72 | 12.85 | 12.59 | 12.63 | 706,783 | -0.04(-0.31%) |
Oct 09, 2023 | 12.63 | 12.79 | 12.55 | 12.67 | 800,679 | -0.04(-0.31%) |
Oct 06, 2023 | 12.53 | 12.79 | 12.51 | 12.71 | 594,962 | +0.14(+1.10%) |
Oct 05, 2023 | 12.63 | 12.72 | 12.50 | 12.57 | 847,802 | -0.01(-0.08%) |
Oct 04, 2023 | 12.37 | 12.61 | 12.31 | 12.58 | 628,572 | +0.20(+1.59%) |
Oct 03, 2023 | 12.37 | 12.49 | 12.30 | 12.39 | 628,991 | -0.03(-0.24%) |
Oct 02, 2023 | 12.43 | 12.49 | 12.36 | 12.42 | 618,960 | -0.10(-0.79%) |
Sep 29, 2023 | 12.65 | 12.67 | 12.42 | 12.52 | 758,716 | -0.07(-0.55%) |
Sep 28, 2023 | 12.47 | 12.71 | 12.39 | 12.58 | 625,478 | +0.10(+0.79%) |
Sep 27, 2023 | 12.34 | 12.56 | 12.29 | 12.49 | 593,497 | +0.23(+1.85%) |
Sep 26, 2023 | 12.29 | 12.41 | 12.25 | 12.26 | 591,721 | -0.12(-0.96%) |
Sep 25, 2023 | 12.24 | 12.41 | 12.36 | 12.38 | 565,682 | +0.07(+0.56%) |
Sep 22, 2023 | 12.33 | 12.49 | 12.29 | 12.31 | 677,075 | -0.05(-0.40%) |
Sep 21, 2023 | 12.51 | 12.54 | 12.34 | 12.36 | 623,012 | -0.25(-1.96%) |
Sep 20, 2023 | 12.82 | 12.92 | 12.57 | 12.60 | 666,804 | -0.15(-1.16%) |
Sep 19, 2023 | 12.77 | 12.88 | 12.68 | 12.75 | 576,870 | -0.05(-0.39%) |
Sep 18, 2023 | 12.83 | 13.01 | 12.78 | 12.80 | 673,429 | +0.03(+0.23%) |
Sep 15, 2023 | 12.78 | 12.90 | 12.68 | 12.77 | 1,858,215 | -0.06(-0.46%) |
Sep 14, 2023 | 12.74 | 12.94 | 12.74 | 12.83 | 850,331 | +0.18(+1.40%) |
Sep 13, 2023 | 12.77 | 12.77 | 12.57 | 12.65 | 882,516 | -0.15(-1.16%) |
Sep 12, 2023 | 12.96 | 13.06 | 12.76 | 12.80 | 664,111 | -0.14(-1.07%) |
Sep 11, 2023 | 13.19 | 13.29 | 12.93 | 12.94 | 966,200 | -0.16(-1.21%) |
Sep 08, 2023 | 13.24 | 13.28 | 13.06 | 13.10 | 459,931 | -0.13(-0.97%) |
Sep 07, 2023 | 13.57 | 13.59 | 13.20 | 13.23 | 692,034 | -0.42(-3.11%) |
Sep 06, 2023 | 13.54 | 13.71 | 13.54 | 13.65 | 967,411 | +0.05(+0.36%) |
Sep 05, 2023 | 13.87 | 13.97 | 13.48 | 13.60 | 1,002,733 | -0.37(-2.61%) |
Sep 01, 2023 | 14.04 | 14.10 | 13.93 | 13.97 | 621,371 | +0.03(+0.21%) |
Aug 31, 2023 | 14.00 | 14.08 | 13.90 | 13.94 | 707,887 | -0.06(-0.42%) |
Aug 30, 2023 | 13.84 | 14.12 | 13.84 | 14.00 | 1,029,615 | +0.11(+0.78%) |
Aug 29, 2023 | 13.73 | 13.99 | 13.67 | 13.89 | 605,379 | +0.10(+0.72%) |
Aug 28, 2023 | 13.68 | 13.84 | 13.68 | 13.79 | 550,229 | +0.22(+1.60%) |
Aug 25, 2023 | 13.44 | 13.65 | 13.32 | 13.57 | 858,884 | +0.24(+1.78%) |
Aug 24, 2023 | 13.49 | 13.66 | 13.32 | 13.33 | 859,297 | -0.24(-1.75%) |
Aug 23, 2023 | 13.50 | 13.62 | 13.42 | 13.57 | 1,293,834 | +0.14(+1.03%) |
Aug 22, 2023 | 13.55 | 13.64 | 13.35 | 13.43 | 1,211,582 | -0.10(-0.73%) |
Aug 21, 2023 | 13.29 | 13.65 | 13.22 | 13.53 | 1,434,236 | +0.32(+2.39%) |
Aug 18, 2023 | 13.23 | 13.34 | 13.14 | 13.22 | 583,050 | -0.08(-0.59%) |
Aug 17, 2023 | 13.52 | 13.65 | 13.29 | 13.29 | 645,000 | -0.20(-1.46%) |
Aug 16, 2023 | 13.60 | 13.78 | 13.49 | 13.49 | 622,552 | -0.12(-0.87%) |
Aug 15, 2023 | 13.71 | 13.75 | 13.56 | 13.61 | 571,490 | -0.15(-1.08%) |
Aug 14, 2023 | 13.87 | 13.87 | 13.65 | 13.76 | 673,710 | -0.11(-0.78%) |
Aug 11, 2023 | 13.94 | 14.00 | 13.82 | 13.87 | 1,069,567 | -0.11(-0.78%) |
Aug 10, 2023 | 13.79 | 14.03 | 13.76 | 13.98 | 1,068,385 | +0.18(+1.29%) |
Aug 09, 2023 | 13.46 | 13.81 | 13.45 | 13.80 | 1,399,991 | +0.25(+1.83%) |
Aug 08, 2023 | 13.44 | 13.63 | 13.20 | 13.55 | 2,029,680 | +0.08(+0.58%) |
Aug 07, 2023 | 13.90 | 13.98 | 13.36 | 13.47 | 2,511,921 | -0.47(-3.38%) |
Aug 04, 2023 | 12.55 | 14.00 | 11.90 | 13.94 | 5,101,086 | -1.65(-10.59%) |
Aug 03, 2023 | 15.54 | 15.60 | 15.36 | 15.59 | 1,286,118 | -0.03(-0.19%) |
Aug 02, 2023 | 15.53 | 15.68 | 15.46 | 15.62 | 1,309,614 | -0.03(-0.19%) |
Aug 01, 2023 | 15.77 | 15.80 | 15.64 | 15.65 | 931,452 | -0.16(-0.99%) |
Jul 31, 2023 | 15.71 | 15.81 | 15.68 | 15.81 | 707,328 | +0.11(+0.69%) |
Jul 28, 2023 | 15.69 | 15.76 | 15.60 | 15.70 | 636,800 | +0.12(+0.76%) |
Jul 27, 2023 | 15.78 | 15.78 | 15.53 | 15.58 | 707,850 | -0.13(-0.81%) |
Jul 26, 2023 | 15.63 | 15.82 | 15.52 | 15.71 | 1,090,946 | +0.06(+0.38%) |
Jul 25, 2023 | 15.78 | 15.84 | 15.62 | 15.65 | 1,300,344 | -0.24(-1.48%) |
Jul 24, 2023 | 15.92 | 16.01 | 15.79 | 15.89 | 1,064,178 | +0.01(+0.06%) |
Jul 21, 2023 | 15.97 | 16.03 | 15.86 | 15.88 | 2,137,872 | -0.03(-0.19%) |
Jul 20, 2023 | 16.10 | 16.10 | 15.86 | 15.91 | 953,599 | -0.10(-0.61%) |
Jul 19, 2023 | 16.19 | 16.24 | 15.89 | 16.01 | 940,525 | -0.25(-1.51%) |
Jul 18, 2023 | 16.03 | 16.33 | 16.03 | 16.25 | 1,032,046 | +0.21(+1.29%) |
Jul 17, 2023 | 15.74 | 16.13 | 15.74 | 16.05 | 1,253,082 | +0.28(+1.81%) |
Jul 14, 2023 | 15.99 | 15.99 | 15.64 | 15.76 | 792,015 | -0.28(-1.78%) |
Jul 13, 2023 | 16.08 | 16.21 | 16.05 | 16.05 | 1,220,718 | -0.03(-0.18%) |
Jul 12, 2023 | 16.23 | 16.30 | 16.05 | 16.08 | 929,513 | -0.02(-0.12%) |
Jul 11, 2023 | 16.12 | 16.31 | 16.06 | 16.10 | 793,807 | -0.01(-0.06%) |
Jul 10, 2023 | 15.74 | 16.14 | 15.74 | 16.11 | 623,471 | +0.36(+2.31%) |
Jul 07, 2023 | 15.58 | 15.86 | 15.58 | 15.74 | 701,119 | +0.18(+1.14%) |
Jul 06, 2023 | 15.54 | 15.62 | 15.32 | 15.56 | 712,355 | -0.08(-0.50%) |
Jul 05, 2023 | 15.74 | 15.77 | 15.58 | 15.64 | 914,681 | -0.28(-1.79%) |
Jul 03, 2023 | 15.87 | 15.93 | 15.77 | 15.93 | 391,104 | -0.02(-0.12%) |
Jun 30, 2023 | 16.00 | 16.16 | 15.88 | 15.95 | 2,043,089 | +0.11(+0.68%) |
Jun 29, 2023 | 15.52 | 15.85 | 15.50 | 15.84 | 974,459 | +0.31(+2.03%) |
Jun 28, 2023 | 15.48 | 15.57 | 15.39 | 15.53 | 522,013 | +0.10(+0.64%) |
Jun 27, 2023 | 15.30 | 15.49 | 15.22 | 15.43 | 546,853 | +0.20(+1.29%) |
Jun 26, 2023 | 14.98 | 15.34 | 14.98 | 15.23 | 871,962 | +0.15(+0.98%) |
Jun 23, 2023 | 15.09 | 15.28 | 15.01 | 15.08 | 1,320,422 | -0.25(-1.60%) |
Jun 22, 2023 | 15.36 | 15.40 | 15.24 | 15.33 | 804,965 | -0.03(-0.19%) |
Jun 21, 2023 | 15.23 | 15.45 | 15.15 | 15.36 | 918,767 | +0.03(+0.19%) |
Jun 20, 2023 | 15.29 | 15.43 | 15.26 | 15.33 | 1,025,813 | -0.05(-0.32%) |
Jun 16, 2023 | 15.56 | 15.67 | 15.23 | 15.38 | 1,610,733 | +0.10(+0.64%) |
Jun 15, 2023 | 15.11 | 15.34 | 15.08 | 15.28 | 841,016 | +0.92(+6.44%) |
May 08, 2023 | 14.63 | 14.66 | 14.24 | 14.36 | 1,394,472 | -0.26(-1.81%) |
May 05, 2023 | 13.93 | 14.64 | 13.90 | 14.62 | 1,947,641 | +1.35(+10.18%) |
May 04, 2023 | 13.25 | 13.32 | 13.08 | 13.27 | 703,643 | -0.11(-0.81%) |
May 03, 2023 | 13.46 | 13.59 | 13.30 | 13.38 | 762,432 | -0.05(-0.36%) |
May 02, 2023 | 13.42 | 13.53 | 13.22 | 13.43 | 1,054,520 | -0.03(-0.22%) |
May 01, 2023 | 13.08 | 13.57 | 13.08 | 13.46 | 774,513 | +0.34(+2.61%) |
Apr 28, 2023 | 13.07 | 13.22 | 13.07 | 13.11 | 901,975 | +0.05(+0.37%) |
Apr 27, 2023 | 12.72 | 13.10 | 12.72 | 13.06 | 621,004 | +0.39(+3.09%) |
Apr 26, 2023 | 12.88 | 12.98 | 12.65 | 12.67 | 616,924 | -0.34(-2.63%) |
Apr 25, 2023 | 13.08 | 13.15 | 12.97 | 13.01 | 665,395 | -0.15(-1.12%) |
Apr 24, 2023 | 13.17 | 13.37 | 13.13 | 13.16 | 600,580 | -0.08(-0.59%) |
Apr 21, 2023 | 13.27 | 13.30 | 13.13 | 13.24 | 2,290,712 | +0.01(+0.07%) |
Apr 20, 2023 | 13.23 | 13.36 | 13.11 | 13.23 | 620,980 | -0.05(-0.37%) |
Apr 19, 2023 | 13.26 | 13.33 | 13.18 | 13.28 | 1,056,202 | -0.02(-0.15%) |
Apr 18, 2023 | 13.44 | 13.52 | 13.22 | 13.30 | 611,612 | -0.10(-0.73%) |
Apr 17, 2023 | 13.22 | 13.41 | 13.19 | 13.40 | 776,770 | +0.14(+1.03%) |
Apr 14, 2023 | 13.29 | 13.39 | 13.15 | 13.26 | 806,867 | -0.01(-0.07%) |
Apr 13, 2023 | 13.29 | 13.33 | 13.05 | 13.27 | 754,634 | +0.00(+0.00%) |
Apr 12, 2023 | 13.37 | 13.38 | 13.22 | 13.27 | 556,933 | +0.03(+0.22%) |
Apr 11, 2023 | 12.99 | 13.29 | 12.99 | 13.24 | 925,800 | +0.27(+2.11%) |
Apr 10, 2023 | 12.70 | 13.00 | 12.70 | 12.97 | 776,071 | +0.19(+1.45%) |
Apr 06, 2023 | 12.77 | 12.86 | 12.65 | 12.78 | 964,316 | -0.02(-0.15%) |
Apr 05, 2023 | 12.85 | 12.94 | 12.68 | 12.80 | 796,827 | -0.19(-1.43%) |
Apr 04, 2023 | 13.50 | 13.60 | 12.89 | 12.99 | 577,184 | -0.52(-3.84%) |
Apr 03, 2023 | 13.59 | 13.68 | 13.35 | 13.50 | 756,232 | -0.14(-1.00%) |
Mar 31, 2023 | 13.38 | 13.66 | 13.38 | 13.64 | 1,014,685 | +0.34(+2.58%) |
Mar 30, 2023 | 13.22 | 13.31 | 13.17 | 13.30 | 916,698 | +0.16(+1.19%) |
Mar 29, 2023 | 13.04 | 13.18 | 13.00 | 13.14 | 801,871 | +0.22(+1.66%) |
Mar 28, 2023 | 12.91 | 13.00 | 12.87 | 12.93 | 550,698 | +0.02(+0.15%) |
Mar 27, 2023 | 12.99 | 13.03 | 12.82 | 12.91 | 620,709 | +0.10(+0.76%) |
Mar 24, 2023 | 12.55 | 12.83 | 12.46 | 12.81 | 876,776 | +0.16(+1.24%) |
Mar 23, 2023 | 12.75 | 12.91 | 12.54 | 12.65 | 948,415 | -0.07(-0.54%) |
Mar 22, 2023 | 13.13 | 13.19 | 12.71 | 12.72 | 1,077,361 | -0.38(-2.91%) |
Mar 21, 2023 | 13.09 | 13.21 | 13.02 | 13.10 | 1,056,055 | +0.23(+1.75%) |
Mar 20, 2023 | 12.74 | 12.97 | 12.74 | 12.88 | 975,083 | +0.29(+2.33%) |
Mar 17, 2023 | 12.79 | 12.82 | 12.52 | 12.58 | 3,242,059 | -0.29(-2.28%) |
Mar 16, 2023 | 12.66 | 13.00 | 12.61 | 12.88 | 715,009 | +0.06(+0.46%) |
Mar 15, 2023 | 12.84 | 12.89 | 12.59 | 12.82 | 1,150,738 | -0.26(-2.02%) |
Mar 14, 2023 | 12.99 | 13.14 | 12.95 | 13.08 | 1,243,475 | +0.46(+3.64%) |
Mar 13, 2023 | 12.62 | 12.82 | 12.54 | 12.62 | 1,168,450 | -0.21(-1.60%) |
Mar 10, 2023 | 13.16 | 13.16 | 12.72 | 12.83 | 1,131,803 | -0.38(-2.89%) |
Mar 09, 2023 | 13.44 | 13.51 | 13.19 | 13.21 | 457,283 | -0.20(-1.46%) |
Mar 08, 2023 | 13.41 | 13.46 | 13.27 | 13.41 | 413,375 | +0.01(+0.07%) |
Mar 07, 2023 | 13.58 | 13.64 | 13.38 | 13.40 | 674,193 | -0.13(-0.94%) |
Mar 06, 2023 | 13.80 | 13.83 | 13.48 | 13.52 | 693,968 | -0.26(-1.92%) |
Mar 03, 2023 | 13.81 | 13.84 | 13.57 | 13.79 | 1,071,011 | +0.10(+0.72%) |
Mar 02, 2023 | 13.51 | 13.73 | 13.43 | 13.69 | 516,805 | +0.08(+0.58%) |