Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 15.64 | 15.67 | 15.48 | 15.48 | 115,362 | -0.05(-0.30%) |
Sep 28, 2023 | 15.32 | 15.53 | 15.30 | 15.52 | 184,532 | +0.19(+1.21%) |
Sep 27, 2023 | 15.50 | 15.52 | 15.32 | 15.34 | 234,819 | -0.12(-0.78%) |
Sep 26, 2023 | 15.61 | 15.62 | 15.44 | 15.46 | 227,839 | -0.23(-1.48%) |
Sep 25, 2023 | 15.68 | 15.70 | 15.65 | 15.69 | 130,041 | -0.03(-0.18%) |
Sep 22, 2023 | 15.68 | 15.80 | 15.68 | 15.72 | 163,831 | +0.06(+0.36%) |
Sep 21, 2023 | 15.81 | 15.85 | 15.66 | 15.66 | 292,039 | -0.28(-1.75%) |
Sep 20, 2023 | 16.01 | 16.05 | 15.94 | 15.94 | 115,368 | -0.07(-0.46%) |
Sep 19, 2023 | 16.03 | 16.05 | 15.92 | 16.02 | 77,306 | -0.04(-0.23%) |
Sep 18, 2023 | 15.98 | 16.07 | 15.98 | 16.05 | 52,251 | +0.04(+0.23%) |
Sep 15, 2023 | 16.05 | 16.08 | 16.02 | 16.02 | 135,538 | -0.11(-0.69%) |
Sep 14, 2023 | 16.07 | 16.13 | 16.01 | 16.13 | 169,110 | +0.11(+0.70%) |
Sep 13, 2023 | 15.94 | 16.05 | 15.94 | 16.02 | 238,526 | -0.02(-0.12%) |
Sep 12, 2023 | 16.07 | 16.11 | 16.01 | 16.04 | 90,018 | -0.08(-0.52%) |
Sep 11, 2023 | 16.09 | 16.13 | 16.08 | 16.12 | 184,225 | +0.10(+0.64%) |
Sep 08, 2023 | 15.99 | 16.13 | 15.99 | 16.02 | 96,496 | +0.03(+0.17%) |
Sep 07, 2023 | 16.07 | 16.09 | 15.96 | 15.99 | 193,840 | -0.16(-0.98%) |
Sep 06, 2023 | 16.35 | 16.37 | 16.11 | 16.15 | 120,412 | -0.24(-1.48%) |
Sep 05, 2023 | 16.45 | 16.46 | 16.38 | 16.39 | 198,397 | -0.05(-0.28%) |
Sep 01, 2023 | 16.43 | 16.59 | 16.39 | 16.44 | 218,544 | +0.04(+0.23%) |
Aug 31, 2023 | 16.32 | 16.45 | 16.32 | 16.40 | 250,095 | +0.06(+0.34%) |
Aug 30, 2023 | 16.21 | 16.35 | 16.21 | 16.34 | 178,172 | +0.13(+0.80%) |
Aug 29, 2023 | 16.00 | 16.22 | 15.99 | 16.21 | 81,769 | +0.22(+1.40%) |
Aug 28, 2023 | 15.92 | 16.00 | 15.92 | 15.99 | 238,240 | +0.12(+0.76%) |
Aug 25, 2023 | 15.80 | 15.92 | 15.72 | 15.87 | 139,561 | +0.09(+0.59%) |
Aug 24, 2023 | 16.05 | 16.10 | 15.78 | 15.78 | 176,439 | -0.21(-1.34%) |
Aug 23, 2023 | 15.82 | 16.04 | 15.82 | 15.99 | 154,382 | +0.16(+1.00%) |
Aug 22, 2023 | 15.92 | 15.92 | 15.83 | 15.83 | 260,492 | -0.06(-0.35%) |
Aug 21, 2023 | 15.83 | 15.91 | 15.75 | 15.89 | 74,417 | +0.11(+0.71%) |
Aug 18, 2023 | 15.75 | 15.84 | 15.65 | 15.78 | 124,462 | +0.00(+0.00%) |
Aug 17, 2023 | 15.99 | 16.01 | 15.78 | 15.78 | 331,904 | -0.18(-1.11%) |
Aug 16, 2023 | 15.98 | 16.08 | 15.93 | 15.95 | 94,611 | -0.06(-0.35%) |
Aug 15, 2023 | 16.09 | 16.13 | 15.99 | 16.01 | 108,667 | -0.17(-1.03%) |
Aug 14, 2023 | 16.08 | 16.21 | 16.08 | 16.18 | 202,139 | +0.04(+0.23%) |
Aug 11, 2023 | 16.12 | 16.18 | 16.09 | 16.14 | 184,672 | -0.01(-0.06%) |
Aug 10, 2023 | 16.19 | 16.28 | 16.15 | 16.15 | 161,377 | +0.02(+0.11%) |
Aug 09, 2023 | 16.18 | 16.24 | 16.11 | 16.13 | 206,455 | -0.09(-0.57%) |
Aug 08, 2023 | 16.18 | 16.23 | 16.09 | 16.22 | 129,259 | +0.00(+0.00%) |
Aug 07, 2023 | 16.16 | 16.23 | 16.16 | 16.22 | 101,898 | +0.09(+0.57%) |
Aug 04, 2023 | 16.22 | 16.25 | 16.09 | 16.13 | 191,990 | +0.01(+0.06%) |
Aug 03, 2023 | 16.10 | 16.15 | 16.06 | 16.12 | 167,292 | -0.08(-0.52%) |
Aug 02, 2023 | 16.31 | 16.31 | 16.18 | 16.20 | 171,305 | -0.19(-1.19%) |
Aug 01, 2023 | 16.37 | 16.41 | 16.36 | 16.40 | 128,179 | -0.02(-0.11%) |
Jul 31, 2023 | 16.35 | 16.43 | 16.34 | 16.42 | 198,417 | +0.10(+0.63%) |
Jul 28, 2023 | 16.16 | 16.33 | 16.11 | 16.31 | 263,381 | +0.17(+1.03%) |
Jul 27, 2023 | 16.18 | 16.27 | 16.09 | 16.15 | 301,810 | +0.01(+0.06%) |
Jul 26, 2023 | 16.10 | 16.17 | 16.08 | 16.14 | 168,547 | +0.00(+0.00%) |
Jul 25, 2023 | 16.06 | 16.16 | 16.05 | 16.14 | 143,756 | +0.04(+0.23%) |
Jul 24, 2023 | 16.05 | 16.13 | 16.04 | 16.10 | 177,197 | +0.06(+0.35%) |
Jul 21, 2023 | 16.09 | 16.11 | 16.03 | 16.05 | 134,650 | +0.02(+0.12%) |
Jul 20, 2023 | 16.08 | 16.13 | 16.01 | 16.03 | 250,892 | -0.10(-0.63%) |
Jul 19, 2023 | 16.12 | 16.21 | 16.11 | 16.13 | 132,278 | +0.07(+0.46%) |
Jul 18, 2023 | 15.95 | 16.08 | 15.93 | 16.05 | 192,993 | +0.12(+0.76%) |
Jul 17, 2023 | 15.88 | 15.95 | 15.86 | 15.93 | 139,065 | +0.09(+0.59%) |
Jul 14, 2023 | 15.83 | 15.91 | 15.83 | 15.84 | 137,717 | +0.06(+0.35%) |
Jul 13, 2023 | 15.79 | 15.84 | 15.75 | 15.79 | 129,432 | +0.07(+0.47%) |
Jul 12, 2023 | 15.71 | 15.79 | 15.67 | 15.71 | 111,377 | +0.13(+0.83%) |
Jul 11, 2023 | 15.52 | 15.66 | 15.51 | 15.58 | 137,035 | +0.02(+0.12%) |
Jul 10, 2023 | 15.56 | 15.65 | 15.51 | 15.56 | 143,065 | +0.05(+0.30%) |
Jul 07, 2023 | 15.54 | 15.68 | 15.51 | 15.52 | 188,408 | -0.06(-0.36%) |
Jul 06, 2023 | 15.55 | 15.62 | 15.49 | 15.57 | 132,433 | -0.11(-0.71%) |
Jul 05, 2023 | 15.58 | 15.68 | 15.58 | 15.68 | 119,116 | -0.01(-0.06%) |
Jul 03, 2023 | 15.59 | 15.69 | 15.58 | 15.69 | 66,724 | +0.10(+0.65%) |
Jun 30, 2023 | 15.51 | 15.65 | 15.41 | 15.59 | 90,416 | +0.19(+1.20%) |
Jun 29, 2023 | 15.38 | 15.43 | 15.37 | 15.41 | 62,250 | +0.06(+0.36%) |
Jun 28, 2023 | 15.35 | 15.40 | 15.25 | 15.35 | 106,297 | +0.00(+0.00%) |
Jun 27, 2023 | 15.18 | 15.36 | 15.18 | 15.35 | 105,469 | +0.19(+1.29%) |
Jun 26, 2023 | 15.19 | 15.33 | 15.15 | 15.15 | 117,910 | -0.07(-0.43%) |
Jun 23, 2023 | 15.24 | 15.32 | 15.22 | 15.22 | 151,833 | -0.15(-0.97%) |
Jun 22, 2023 | 15.28 | 15.40 | 15.27 | 15.37 | 232,750 | +0.05(+0.30%) |
Jun 21, 2023 | 15.29 | 15.36 | 15.28 | 15.32 | 114,479 | -0.04(-0.24%) |
Jun 20, 2023 | 15.40 | 15.41 | 15.31 | 15.36 | 139,043 | -0.06(-0.36%) |
Jun 16, 2023 | 15.54 | 15.54 | 15.41 | 15.41 | 77,993 | -0.02(-0.12%) |
Jun 15, 2023 | 15.18 | 15.47 | 15.18 | 15.43 | 107,306 | +0.20(+1.34%) |
Jun 14, 2023 | 15.28 | 15.30 | 15.15 | 15.23 | 146,057 | -0.02(-0.12%) |
Jun 13, 2023 | 15.20 | 15.26 | 15.16 | 15.25 | 123,343 | +0.13(+0.86%) |
Jun 12, 2023 | 15.03 | 15.16 | 15.03 | 15.12 | 103,480 | +0.10(+0.68%) |
Jun 09, 2023 | 14.99 | 15.08 | 14.96 | 15.02 | 134,433 | +0.04(+0.25%) |
Jun 08, 2023 | 14.89 | 14.98 | 14.88 | 14.98 | 98,767 | +0.07(+0.50%) |
Jun 07, 2023 | 15.01 | 15.05 | 14.89 | 14.90 | 122,574 | -0.09(-0.62%) |
Jun 06, 2023 | 15.00 | 15.03 | 14.94 | 15.00 | 79,871 | +0.05(+0.31%) |
Jun 05, 2023 | 15.01 | 15.06 | 14.94 | 14.95 | 112,540 | -0.03(-0.19%) |
Jun 02, 2023 | 14.90 | 15.05 | 14.86 | 14.98 | 111,428 | +0.21(+1.44%) |
Jun 01, 2023 | 14.70 | 14.86 | 14.63 | 14.77 | 177,176 | +0.15(+1.02%) |
May 31, 2023 | 14.69 | 14.71 | 14.53 | 14.62 | 155,963 | -0.08(-0.57%) |
May 30, 2023 | 14.75 | 14.82 | 14.67 | 14.70 | 139,940 | +0.02(+0.13%) |
May 26, 2023 | 14.52 | 14.73 | 14.52 | 14.68 | 93,781 | +0.18(+1.21%) |
May 25, 2023 | 14.51 | 14.76 | 14.36 | 14.51 | 234,976 | +0.19(+1.36%) |
May 24, 2023 | 14.39 | 14.39 | 14.29 | 14.31 | 123,825 | -0.15(-1.03%) |
May 23, 2023 | 14.60 | 14.65 | 14.45 | 14.46 | 184,142 | -0.21(-1.45%) |
May 22, 2023 | 14.66 | 14.77 | 14.66 | 14.67 | 104,343 | -0.03(-0.19%) |
May 19, 2023 | 14.79 | 14.79 | 14.67 | 14.70 | 122,064 | -0.03(-0.19%) |
May 18, 2023 | 14.58 | 14.74 | 14.56 | 14.73 | 254,521 | +0.15(+1.02%) |
May 17, 2023 | 14.41 | 14.61 | 14.40 | 14.58 | 106,097 | +0.20(+1.42%) |
May 16, 2023 | 14.42 | 14.50 | 14.38 | 14.38 | 126,918 | -0.08(-0.58%) |
May 15, 2023 | 14.37 | 14.51 | 14.37 | 14.46 | 155,946 | +0.07(+0.51%) |
May 12, 2023 | 14.43 | 14.50 | 14.33 | 14.39 | 156,013 | -0.02(-0.13%) |
May 11, 2023 | 14.37 | 14.43 | 14.36 | 14.40 | 91,453 | -0.03(-0.19%) |
May 10, 2023 | 14.41 | 14.50 | 14.32 | 14.43 | 242,053 | +0.06(+0.45%) |
May 09, 2023 | 14.35 | 14.39 | 14.33 | 14.37 | 91,670 | -0.03(-0.19%) |
May 08, 2023 | 14.41 | 14.43 | 14.37 | 14.39 | 143,509 | -0.02(-0.13%) |
May 05, 2023 | 14.26 | 14.44 | 14.26 | 14.41 | 104,899 | +0.22(+1.56%) |
May 04, 2023 | 14.23 | 14.27 | 14.14 | 14.19 | 156,538 | -0.14(-0.97%) |
May 03, 2023 | 14.39 | 14.50 | 14.33 | 14.33 | 126,196 | -0.09(-0.64%) |
May 02, 2023 | 14.52 | 14.52 | 14.33 | 14.42 | 130,176 | -0.14(-0.95%) |
May 01, 2023 | 14.57 | 14.63 | 14.56 | 14.56 | 125,775 | +0.01(+0.06%) |
Apr 28, 2023 | 14.40 | 14.59 | 14.39 | 14.55 | 117,579 | +0.09(+0.64%) |
Apr 27, 2023 | 14.24 | 14.49 | 14.24 | 14.46 | 129,224 | +0.27(+1.89%) |
Apr 26, 2023 | 14.26 | 14.32 | 14.16 | 14.19 | 127,195 | -0.02(-0.13%) |
Apr 25, 2023 | 14.37 | 14.39 | 14.21 | 14.21 | 173,512 | -0.25(-1.73%) |
Apr 24, 2023 | 14.51 | 14.53 | 14.42 | 14.46 | 128,869 | -0.04(-0.26%) |
Apr 21, 2023 | 14.50 | 14.53 | 14.46 | 14.50 | 146,786 | -0.03(-0.19%) |
Apr 20, 2023 | 14.46 | 14.57 | 14.46 | 14.52 | 115,265 | -0.03(-0.19%) |
Apr 19, 2023 | 14.49 | 14.60 | 14.49 | 14.55 | 104,883 | -0.04(-0.25%) |
Apr 18, 2023 | 14.62 | 14.63 | 14.56 | 14.59 | 163,882 | +0.03(+0.19%) |
Apr 17, 2023 | 14.54 | 14.59 | 14.51 | 14.56 | 201,051 | +0.00(+0.00%) |
Apr 14, 2023 | 14.55 | 14.62 | 14.51 | 14.56 | 186,838 | -0.03(-0.19%) |
Apr 13, 2023 | 14.38 | 14.62 | 14.38 | 14.59 | 221,959 | +0.21(+1.48%) |
Apr 12, 2023 | 14.54 | 14.54 | 14.37 | 14.38 | 333,557 | -0.11(-0.77%) |
Apr 11, 2023 | 14.43 | 14.54 | 14.39 | 14.49 | 304,116 | +0.05(+0.32%) |
Apr 10, 2023 | 14.35 | 14.44 | 14.29 | 14.44 | 192,046 | +0.02(+0.13%) |
Apr 06, 2023 | 14.37 | 14.43 | 14.33 | 14.42 | 126,770 | +0.04(+0.26%) |
Apr 05, 2023 | 14.39 | 14.41 | 14.34 | 14.39 | 404,068 | -0.04(-0.26%) |
Apr 04, 2023 | 14.54 | 14.54 | 14.37 | 14.42 | 371,020 | -0.06(-0.38%) |
Apr 03, 2023 | 14.39 | 14.48 | 14.39 | 14.48 | 193,621 | +0.10(+0.71%) |
Mar 31, 2023 | 14.16 | 14.40 | 14.16 | 14.38 | 163,522 | +0.22(+1.57%) |
Mar 30, 2023 | 14.14 | 14.17 | 14.09 | 14.15 | 264,501 | +0.11(+0.79%) |
Mar 29, 2023 | 14.01 | 14.07 | 14.00 | 14.04 | 552,523 | +0.16(+1.13%) |
Mar 28, 2023 | 13.85 | 13.93 | 13.81 | 13.89 | 242,323 | -0.03(-0.20%) |
Mar 27, 2023 | 13.94 | 14.00 | 13.91 | 13.91 | 154,677 | +0.03(+0.20%) |
Mar 24, 2023 | 13.84 | 13.92 | 13.77 | 13.89 | 202,570 | +0.00(+0.00%) |
Mar 23, 2023 | 13.85 | 14.05 | 13.80 | 13.89 | 258,643 | +0.09(+0.67%) |
Mar 22, 2023 | 14.06 | 14.11 | 13.78 | 13.79 | 239,186 | -0.26(-1.84%) |
Mar 21, 2023 | 13.96 | 14.07 | 13.95 | 14.05 | 136,115 | +0.25(+1.81%) |
Mar 20, 2023 | 13.76 | 13.86 | 13.70 | 13.80 | 182,321 | +0.10(+0.74%) |
Mar 17, 2023 | 13.78 | 13.89 | 13.69 | 13.70 | 184,956 | -0.14(-1.00%) |
Mar 16, 2023 | 13.57 | 13.89 | 13.53 | 13.84 | 274,904 | +0.18(+1.29%) |
Mar 15, 2023 | 13.66 | 13.74 | 13.56 | 13.66 | 176,543 | -0.21(-1.53%) |
Mar 14, 2023 | 13.72 | 13.93 | 13.72 | 13.88 | 239,712 | +0.31(+2.32%) |
Mar 13, 2023 | 13.57 | 13.83 | 13.55 | 13.56 | 224,358 | -0.16(-1.15%) |
Mar 10, 2023 | 13.93 | 13.98 | 13.67 | 13.72 | 293,238 | -0.25(-1.79%) |
Mar 09, 2023 | 14.25 | 14.28 | 13.96 | 13.97 | 480,865 | -0.24(-1.69%) |
Mar 08, 2023 | 14.15 | 14.27 | 14.14 | 14.21 | 73,872 | +0.05(+0.33%) |
Mar 07, 2023 | 14.35 | 14.37 | 14.14 | 14.16 | 160,101 | -0.22(-1.54%) |
Mar 06, 2023 | 14.35 | 14.47 | 14.35 | 14.39 | 126,049 | +0.03(+0.19%) |
Mar 03, 2023 | 14.23 | 14.39 | 14.22 | 14.36 | 185,872 | +0.20(+1.44%) |
Mar 02, 2023 | 14.09 | 14.21 | 14.00 | 14.15 | 241,372 | +0.01(+0.07%) |
Mar 01, 2023 | 14.23 | 14.24 | 14.07 | 14.14 | 214,284 | -0.04(-0.26%) |
Feb 28, 2023 | 14.22 | 14.29 | 14.16 | 14.18 | 162,937 | +0.01(+0.06%) |
Feb 27, 2023 | 14.16 | 14.30 | 14.14 | 14.17 | 228,603 | +0.08(+0.59%) |
Feb 24, 2023 | 14.11 | 14.14 | 14.05 | 14.09 | 251,869 | -0.12(-0.85%) |
Feb 23, 2023 | 14.22 | 14.29 | 14.06 | 14.21 | 272,628 | +0.07(+0.52%) |
Feb 22, 2023 | 14.16 | 14.25 | 14.09 | 14.14 | 168,768 | -0.06(-0.46%) |
Feb 21, 2023 | 14.36 | 14.39 | 14.17 | 14.20 | 160,473 | -0.23(-1.60%) |
Feb 17, 2023 | 14.39 | 14.49 | 14.37 | 14.43 | 187,967 | -0.05(-0.32%) |
Feb 16, 2023 | 14.45 | 14.63 | 14.42 | 14.48 | 173,696 | -0.12(-0.82%) |
Feb 15, 2023 | 14.58 | 14.62 | 14.53 | 14.60 | 178,631 | -0.02(-0.13%) |
Feb 14, 2023 | 14.60 | 14.73 | 14.51 | 14.62 | 205,706 | -0.02(-0.13%) |
Feb 13, 2023 | 14.45 | 14.66 | 14.45 | 14.63 | 182,204 | +0.18(+1.28%) |
Feb 10, 2023 | 14.38 | 14.52 | 14.37 | 14.45 | 264,761 | +0.00(+0.00%) |
Feb 09, 2023 | 14.59 | 14.70 | 14.45 | 14.45 | 248,749 | -0.06(-0.45%) |
Feb 08, 2023 | 14.56 | 14.61 | 14.51 | 14.51 | 186,336 | -0.10(-0.69%) |
Feb 07, 2023 | 14.44 | 14.64 | 14.32 | 14.62 | 368,840 | +0.19(+1.34%) |
Feb 06, 2023 | 14.49 | 14.52 | 14.40 | 14.42 | 187,822 | -0.17(-1.14%) |
Feb 03, 2023 | 14.59 | 14.76 | 14.58 | 14.59 | 287,376 | -0.20(-1.37%) |
Feb 02, 2023 | 14.65 | 14.82 | 14.65 | 14.79 | 523,288 | +0.25(+1.71%) |
Feb 01, 2023 | 14.36 | 14.64 | 14.28 | 14.54 | 691,051 | +0.20(+1.41%) |
Jan 31, 2023 | 14.13 | 14.36 | 14.13 | 14.34 | 428,514 | +0.19(+1.37%) |
Jan 30, 2023 | 14.16 | 14.25 | 14.12 | 14.15 | 714,435 | -0.11(-0.78%) |
Jan 27, 2023 | 14.14 | 14.34 | 14.13 | 14.26 | 645,544 | +0.08(+0.58%) |
Jan 26, 2023 | 14.01 | 14.17 | 13.96 | 14.17 | 969,799 | +0.21(+1.52%) |
Jan 25, 2023 | 13.89 | 13.98 | 13.76 | 13.96 | 315,601 | -0.01(-0.07%) |
Jan 24, 2023 | 13.92 | 14.02 | 13.79 | 13.97 | 230,495 | -0.03(-0.20%) |
Jan 23, 2023 | 13.92 | 14.04 | 13.81 | 14.00 | 296,679 | +0.12(+0.86%) |
Jan 20, 2023 | 13.64 | 13.89 | 13.61 | 13.88 | 244,633 | +0.29(+2.10%) |
Jan 19, 2023 | 13.59 | 13.70 | 13.59 | 13.59 | 291,822 | -0.10(-0.74%) |
Jan 18, 2023 | 13.95 | 14.00 | 13.69 | 13.69 | 334,108 | -0.22(-1.59%) |
Jan 17, 2023 | 13.90 | 13.98 | 13.87 | 13.92 | 294,351 | +0.02(+0.13%) |
Jan 13, 2023 | 13.73 | 13.90 | 13.70 | 13.90 | 230,350 | +0.05(+0.33%) |
Jan 12, 2023 | 13.81 | 13.90 | 13.69 | 13.85 | 329,871 | +0.12(+0.87%) |
Jan 11, 2023 | 13.64 | 13.78 | 13.64 | 13.73 | 422,370 | +0.13(+0.95%) |
Jan 10, 2023 | 13.52 | 13.61 | 13.48 | 13.60 | 154,066 | +0.10(+0.75%) |
Jan 09, 2023 | 13.61 | 13.69 | 13.49 | 13.50 | 253,684 | -0.04(-0.27%) |
Jan 06, 2023 | 13.38 | 13.57 | 13.30 | 13.54 | 266,244 | +0.30(+2.30%) |
Jan 05, 2023 | 13.33 | 13.41 | 13.23 | 13.23 | 179,274 | -0.21(-1.58%) |
Jan 04, 2023 | 13.49 | 13.51 | 13.31 | 13.45 | 377,098 | +0.07(+0.55%) |
Jan 03, 2023 | 13.52 | 13.52 | 13.30 | 13.37 | 285,552 | -0.03(-0.21%) |
Dec 30, 2022 | 13.36 | 13.40 | 13.24 | 13.40 | 213,446 | +0.00(+0.00%) |
Dec 29, 2022 | 13.28 | 13.45 | 13.28 | 13.40 | 417,885 | +0.18(+1.40%) |
Dec 28, 2022 | 13.33 | 13.45 | 13.20 | 13.22 | 472,919 | -0.14(-1.04%) |
Dec 27, 2022 | 13.42 | 13.45 | 13.32 | 13.35 | 685,693 | -0.09(-0.68%) |
Dec 23, 2022 | 13.36 | 13.45 | 13.30 | 13.45 | 243,703 | +0.06(+0.41%) |
Dec 22, 2022 | 13.53 | 13.53 | 13.23 | 13.39 | 354,702 | -0.24(-1.76%) |
Dec 21, 2022 | 13.57 | 13.64 | 13.49 | 13.63 | 478,564 | +0.22(+1.65%) |
Dec 20, 2022 | 13.33 | 13.49 | 13.33 | 13.41 | 388,344 | +0.02(+0.14%) |
Dec 19, 2022 | 13.47 | 13.55 | 13.34 | 13.39 | 201,777 | -0.14(-1.02%) |
Dec 16, 2022 | 13.58 | 13.64 | 13.43 | 13.53 | 260,185 | -0.14(-1.01%) |
Dec 15, 2022 | 13.83 | 13.84 | 13.62 | 13.67 | 275,212 | -0.32(-2.31%) |
Dec 14, 2022 | 14.02 | 14.17 | 13.92 | 13.99 | 289,967 | -0.06(-0.46%) |
Dec 13, 2022 | 14.28 | 14.33 | 13.98 | 14.05 | 399,915 | +0.09(+0.66%) |
Dec 12, 2022 | 13.78 | 13.96 | 13.78 | 13.96 | 245,493 | +0.18(+1.34%) |
Dec 09, 2022 | 13.82 | 13.94 | 13.78 | 13.78 | 183,228 | -0.10(-0.73%) |
Dec 08, 2022 | 13.87 | 13.94 | 13.81 | 13.88 | 303,226 | +0.08(+0.60%) |
Dec 07, 2022 | 13.79 | 13.90 | 13.78 | 13.80 | 293,160 | -0.03(-0.20%) |
Dec 06, 2022 | 14.04 | 14.07 | 13.78 | 13.82 | 222,590 | -0.25(-1.77%) |
Dec 05, 2022 | 14.22 | 14.25 | 14.01 | 14.07 | 165,486 | -0.21(-1.48%) |
Dec 02, 2022 | 14.16 | 14.33 | 14.15 | 14.28 | 178,572 | -0.06(-0.45%) |
Dec 01, 2022 | 14.45 | 14.45 | 14.16 | 14.35 | 271,348 | +0.03(+0.19%) |
Nov 30, 2022 | 13.89 | 14.38 | 13.87 | 14.32 | 285,206 | +0.40(+2.85%) |
Nov 29, 2022 | 13.92 | 14.00 | 13.84 | 13.92 | 142,108 | +0.00(+0.00%) |
Nov 28, 2022 | 14.05 | 14.07 | 13.91 | 13.92 | 211,714 | -0.19(-1.37%) |
Nov 25, 2022 | 14.10 | 14.13 | 14.08 | 14.12 | 51,940 | +0.02(+0.13%) |
Nov 23, 2022 | 14.04 | 14.15 | 13.97 | 14.10 | 177,594 | +0.06(+0.46%) |
Nov 22, 2022 | 13.92 | 14.07 | 13.91 | 14.04 | 235,183 | +0.16(+1.13%) |
Nov 21, 2022 | 13.88 | 13.90 | 13.79 | 13.88 | 169,148 | -0.04(-0.26%) |
Nov 18, 2022 | 13.96 | 13.99 | 13.82 | 13.92 | 447,093 | +0.06(+0.47%) |
Nov 17, 2022 | 13.73 | 13.89 | 13.69 | 13.85 | 215,473 | -0.01(-0.06%) |
Nov 16, 2022 | 13.95 | 13.96 | 13.81 | 13.86 | 301,494 | -0.10(-0.75%) |
Nov 15, 2022 | 14.03 | 14.07 | 13.77 | 13.96 | 343,103 | +0.22(+1.58%) |
Nov 14, 2022 | 13.89 | 14.02 | 13.75 | 13.75 | 208,820 | -0.21(-1.49%) |
Nov 11, 2022 | 13.88 | 14.01 | 13.82 | 13.96 | 427,262 | +0.11(+0.82%) |
Nov 10, 2022 | 13.65 | 13.86 | 13.56 | 13.84 | 271,491 | +0.67(+5.08%) |
Nov 09, 2022 | 13.39 | 13.44 | 13.15 | 13.17 | 122,925 | -0.30(-2.25%) |
Nov 08, 2022 | 13.45 | 13.57 | 13.36 | 13.48 | 182,988 | +0.10(+0.78%) |
Nov 07, 2022 | 13.34 | 13.45 | 13.27 | 13.37 | 145,032 | +0.09(+0.65%) |
Nov 04, 2022 | 13.32 | 13.41 | 13.13 | 13.29 | 190,546 | +0.13(+0.99%) |
Nov 03, 2022 | 13.16 | 13.20 | 13.05 | 13.16 | 154,702 | -0.10(-0.72%) |
Nov 02, 2022 | 13.57 | 13.68 | 13.23 | 13.25 | 160,057 | -0.29(-2.12%) |
Nov 01, 2022 | 13.74 | 13.75 | 13.50 | 13.54 | 144,093 | -0.05(-0.38%) |
Oct 31, 2022 | 13.60 | 13.66 | 13.53 | 13.59 | 127,749 | -0.06(-0.45%) |
Oct 28, 2022 | 13.39 | 13.67 | 13.39 | 13.65 | 297,791 | +0.28(+2.08%) |
Oct 27, 2022 | 13.45 | 13.55 | 13.33 | 13.37 | 147,033 | -0.04(-0.32%) |
Oct 26, 2022 | 13.43 | 13.63 | 13.38 | 13.42 | 304,759 | -0.10(-0.77%) |
Oct 25, 2022 | 13.30 | 13.55 | 13.30 | 13.52 | 165,864 | +0.22(+1.63%) |
Oct 24, 2022 | 13.25 | 13.36 | 13.16 | 13.30 | 118,653 | +0.12(+0.92%) |
Oct 21, 2022 | 12.81 | 13.20 | 12.79 | 13.18 | 182,052 | +0.31(+2.43%) |
Oct 20, 2022 | 12.94 | 13.15 | 12.81 | 12.87 | 249,181 | -0.11(-0.87%) |
Oct 19, 2022 | 13.02 | 13.10 | 12.87 | 12.98 | 171,489 | -0.05(-0.40%) |
Oct 18, 2022 | 13.24 | 13.31 | 12.96 | 13.03 | 406,217 | +0.11(+0.87%) |
Oct 17, 2022 | 12.80 | 12.99 | 12.80 | 12.92 | 282,037 | +0.30(+2.41%) |
Oct 14, 2022 | 12.97 | 13.07 | 12.62 | 12.62 | 176,511 | -0.26(-2.02%) |
Oct 13, 2022 | 12.40 | 12.94 | 12.33 | 12.88 | 276,382 | +0.25(+1.99%) |
Oct 12, 2022 | 12.67 | 12.71 | 12.59 | 12.63 | 218,235 | -0.05(-0.41%) |
Oct 11, 2022 | 12.67 | 12.82 | 12.55 | 12.68 | 265,042 | -0.05(-0.41%) |
Oct 10, 2022 | 12.89 | 12.92 | 12.55 | 12.73 | 285,801 | -0.12(-0.95%) |
Oct 07, 2022 | 13.07 | 13.10 | 12.83 | 12.85 | 242,710 | -0.37(-2.82%) |
Oct 06, 2022 | 13.28 | 13.39 | 13.18 | 13.23 | 195,422 | -0.11(-0.85%) |
Oct 05, 2022 | 13.24 | 13.42 | 13.16 | 13.34 | 208,990 | -0.04(-0.32%) |
Oct 04, 2022 | 13.12 | 13.45 | 13.12 | 13.38 | 490,885 | +0.39(+3.01%) |