Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 12.48 | 12.51 | 12.19 | 12.47 | 62,695 | +0.23(+1.88%) |
Sep 28, 2023 | 12.01 | 12.40 | 12.01 | 12.24 | 33,994 | +0.15(+1.24%) |
Sep 27, 2023 | 12.01 | 12.17 | 11.84 | 12.09 | 50,796 | +0.18(+1.51%) |
Sep 26, 2023 | 11.97 | 12.08 | 11.81 | 11.91 | 51,560 | -0.18(-1.49%) |
Sep 25, 2023 | 12.01 | 12.12 | 12.03 | 12.09 | 42,310 | -0.21(-1.71%) |
Sep 22, 2023 | 12.24 | 12.79 | 12.09 | 12.30 | 41,892 | +0.43(+3.62%) |
Sep 21, 2023 | 12.07 | 12.07 | 11.50 | 11.87 | 219,844 | -0.40(-3.26%) |
Sep 20, 2023 | 12.50 | 12.65 | 12.20 | 12.27 | 33,954 | -0.23(-1.84%) |
Sep 19, 2023 | 12.36 | 12.64 | 12.27 | 12.50 | 85,112 | +0.04(+0.32%) |
Sep 18, 2023 | 12.67 | 12.77 | 12.04 | 12.46 | 122,376 | -0.42(-3.26%) |
Sep 15, 2023 | 13.14 | 13.15 | 12.53 | 12.88 | 94,846 | -0.27(-2.05%) |
Sep 14, 2023 | 12.85 | 13.37 | 12.83 | 13.15 | 118,679 | +0.37(+2.90%) |
Sep 13, 2023 | 13.04 | 13.23 | 12.71 | 12.78 | 29,774 | -0.29(-2.22%) |
Sep 12, 2023 | 13.17 | 13.45 | 13.06 | 13.07 | 32,196 | -0.11(-0.83%) |
Sep 11, 2023 | 13.73 | 13.92 | 12.86 | 13.18 | 49,738 | -0.30(-2.23%) |
Sep 08, 2023 | 13.90 | 13.97 | 13.27 | 13.48 | 55,132 | -0.50(-3.58%) |
Sep 07, 2023 | 14.08 | 14.34 | 13.86 | 13.98 | 37,614 | -0.45(-3.12%) |
Sep 06, 2023 | 14.20 | 14.61 | 14.19 | 14.43 | 48,909 | +0.22(+1.55%) |
Sep 05, 2023 | 13.84 | 14.22 | 13.68 | 14.21 | 45,378 | +0.25(+1.79%) |
Sep 01, 2023 | 14.23 | 14.23 | 13.85 | 13.96 | 110,208 | +0.05(+0.36%) |
Aug 31, 2023 | 14.00 | 14.20 | 13.82 | 13.91 | 110,109 | -0.06(-0.43%) |
Aug 30, 2023 | 13.80 | 14.36 | 13.04 | 13.97 | 137,667 | +0.22(+1.60%) |
Aug 29, 2023 | 13.05 | 14.76 | 12.55 | 13.75 | 264,430 | +1.62(+13.36%) |
Aug 28, 2023 | 12.43 | 12.43 | 12.02 | 12.13 | 59,239 | +0.17(+1.42%) |
Aug 25, 2023 | 11.88 | 12.00 | 11.70 | 11.96 | 77,829 | +0.05(+0.42%) |
Aug 24, 2023 | 11.99 | 12.15 | 11.65 | 11.91 | 81,783 | -0.09(-0.75%) |
Aug 23, 2023 | 12.27 | 12.39 | 12.00 | 12.00 | 38,695 | -0.29(-2.36%) |
Aug 22, 2023 | 12.21 | 12.29 | 11.84 | 12.29 | 54,541 | +0.14(+1.15%) |
Aug 21, 2023 | 12.45 | 12.48 | 12.10 | 12.15 | 39,032 | -0.33(-2.64%) |
Aug 18, 2023 | 12.66 | 12.70 | 12.37 | 12.48 | 36,691 | -0.37(-2.88%) |
Aug 17, 2023 | 13.21 | 13.21 | 12.45 | 12.85 | 92,786 | +0.34(+2.72%) |
Aug 16, 2023 | 13.02 | 13.04 | 12.32 | 12.51 | 50,334 | -0.64(-4.87%) |
Aug 15, 2023 | 13.77 | 13.77 | 13.06 | 13.15 | 76,194 | -0.66(-4.78%) |
Aug 14, 2023 | 13.90 | 14.06 | 13.75 | 13.81 | 29,747 | -0.40(-2.81%) |
Aug 11, 2023 | 14.17 | 14.48 | 14.06 | 14.21 | 67,206 | -0.14(-0.98%) |
Aug 10, 2023 | 14.43 | 14.65 | 14.14 | 14.35 | 48,511 | +0.22(+1.56%) |
Aug 09, 2023 | 14.37 | 14.37 | 13.97 | 14.13 | 29,410 | -0.25(-1.74%) |
Aug 08, 2023 | 14.30 | 14.50 | 14.15 | 14.38 | 53,143 | -0.24(-1.64%) |
Aug 07, 2023 | 14.75 | 14.83 | 14.55 | 14.62 | 24,533 | -0.13(-0.88%) |
Aug 04, 2023 | 15.28 | 15.28 | 14.65 | 14.75 | 26,280 | -0.13(-0.87%) |
Aug 03, 2023 | 14.62 | 15.05 | 14.52 | 14.88 | 29,563 | +0.41(+2.83%) |
Aug 02, 2023 | 15.05 | 15.05 | 14.38 | 14.47 | 59,341 | -0.44(-2.95%) |
Aug 01, 2023 | 15.04 | 15.16 | 14.86 | 14.91 | 21,032 | -0.31(-2.04%) |
Jul 31, 2023 | 15.43 | 15.67 | 15.17 | 15.22 | 65,335 | -0.30(-1.93%) |
Jul 28, 2023 | 15.45 | 15.83 | 15.43 | 15.52 | 42,567 | +0.50(+3.33%) |
Jul 27, 2023 | 15.44 | 15.59 | 14.97 | 15.02 | 25,770 | -0.34(-2.21%) |
Jul 26, 2023 | 14.98 | 15.76 | 14.93 | 15.36 | 33,796 | +0.39(+2.61%) |
Jul 25, 2023 | 15.29 | 15.58 | 14.91 | 14.97 | 59,246 | -0.03(-0.20%) |
Jul 24, 2023 | 15.47 | 15.58 | 14.84 | 15.00 | 73,788 | +0.19(+1.28%) |
Jul 21, 2023 | 14.95 | 14.95 | 14.66 | 14.81 | 19,896 | +0.07(+0.47%) |
Jul 20, 2023 | 14.86 | 14.91 | 14.70 | 14.74 | 26,665 | -0.11(-0.74%) |
Jul 19, 2023 | 15.00 | 15.00 | 14.70 | 14.85 | 25,549 | +0.05(+0.34%) |
Jul 18, 2023 | 14.96 | 15.10 | 14.74 | 14.80 | 11,831 | -0.26(-1.73%) |
Jul 17, 2023 | 15.24 | 15.34 | 15.02 | 15.06 | 50,364 | -0.37(-2.40%) |
Jul 14, 2023 | 14.94 | 15.44 | 14.92 | 15.43 | 48,570 | +0.23(+1.51%) |
Jul 13, 2023 | 14.98 | 15.54 | 14.63 | 15.20 | 72,067 | +0.42(+2.84%) |
Jul 12, 2023 | 14.97 | 15.22 | 14.68 | 14.78 | 38,498 | +0.38(+2.64%) |
Jul 11, 2023 | 14.30 | 14.50 | 14.14 | 14.40 | 22,700 | +0.11(+0.77%) |
Jul 10, 2023 | 13.94 | 14.47 | 13.90 | 14.29 | 30,659 | +0.21(+1.49%) |
Jul 07, 2023 | 13.50 | 14.29 | 13.15 | 14.08 | 110,468 | +0.77(+5.79%) |
Jul 06, 2023 | 13.94 | 14.02 | 13.04 | 13.31 | 197,749 | -0.59(-4.24%) |
Jul 05, 2023 | 14.61 | 14.61 | 13.77 | 13.90 | 83,201 | -0.82(-5.57%) |
Jul 03, 2023 | 14.26 | 14.99 | 14.26 | 14.72 | 17,602 | +0.64(+4.55%) |
Jun 30, 2023 | 14.15 | 14.37 | 14.01 | 14.08 | 33,440 | -0.01(-0.07%) |
Jun 29, 2023 | 14.20 | 14.63 | 13.97 | 14.09 | 43,776 | -0.31(-2.15%) |
Jun 28, 2023 | 14.39 | 14.54 | 14.04 | 14.40 | 42,570 | +0.01(+0.07%) |
Jun 27, 2023 | 14.18 | 14.46 | 14.03 | 14.39 | 13,749 | +0.53(+3.82%) |
Jun 26, 2023 | 14.07 | 14.39 | 13.84 | 13.86 | 51,826 | -0.22(-1.54%) |
Jun 23, 2023 | 14.14 | 14.58 | 13.95 | 14.08 | 36,672 | -0.38(-2.63%) |
Jun 22, 2023 | 14.64 | 14.88 | 14.42 | 14.46 | 42,081 | -0.17(-1.13%) |
Jun 21, 2023 | 14.16 | 15.23 | 14.16 | 14.62 | 104,149 | +0.67(+4.82%) |
Jun 20, 2023 | 15.60 | 15.60 | 13.85 | 13.95 | 250,208 | -2.06(-12.89%) |
Jun 16, 2023 | 16.19 | 16.21 | 15.59 | 16.01 | 75,015 | +0.07(+0.43%) |
Jun 15, 2023 | 15.76 | 16.07 | 15.58 | 15.95 | 56,879 | +0.19(+1.24%) |
Jun 14, 2023 | 15.97 | 16.33 | 15.60 | 15.75 | 40,624 | -0.25(-1.58%) |
Jun 13, 2023 | 15.97 | 16.36 | 15.79 | 16.00 | 45,561 | +0.39(+2.49%) |
Jun 12, 2023 | 15.88 | 16.07 | 15.59 | 15.61 | 17,086 | -0.36(-2.25%) |
Jun 09, 2023 | 16.09 | 16.30 | 15.92 | 15.97 | 6,162 | -0.18(-1.09%) |
Jun 08, 2023 | 16.02 | 16.42 | 15.83 | 16.15 | 22,883 | +0.30(+1.90%) |
Jun 07, 2023 | 16.57 | 16.93 | 15.76 | 15.85 | 216,823 | -0.49(-2.98%) |
Jun 06, 2023 | 15.73 | 16.65 | 15.73 | 16.34 | 84,049 | +0.42(+2.63%) |
Jun 05, 2023 | 15.76 | 16.13 | 15.48 | 15.92 | 68,762 | +0.12(+0.74%) |
Jun 02, 2023 | 15.83 | 16.13 | 15.51 | 15.80 | 84,693 | +0.28(+1.82%) |
Jun 01, 2023 | 14.93 | 15.87 | 14.93 | 15.52 | 43,693 | +0.41(+2.71%) |
May 31, 2023 | 14.26 | 15.79 | 14.26 | 15.11 | 294,917 | +0.83(+5.79%) |
May 30, 2023 | 14.06 | 14.59 | 14.06 | 14.28 | 47,008 | -0.14(-0.95%) |
May 26, 2023 | 14.11 | 14.69 | 13.87 | 14.42 | 32,479 | +0.49(+3.49%) |
May 25, 2023 | 14.08 | 14.31 | 13.86 | 13.93 | 42,556 | -0.16(-1.11%) |
May 24, 2023 | 14.36 | 14.54 | 14.05 | 14.09 | 56,666 | -0.54(-3.66%) |
May 23, 2023 | 14.92 | 15.01 | 14.45 | 14.62 | 67,037 | -0.49(-3.22%) |
May 22, 2023 | 14.91 | 15.26 | 14.91 | 15.11 | 20,380 | +0.30(+2.04%) |
May 19, 2023 | 14.97 | 15.13 | 14.50 | 14.81 | 61,453 | -0.52(-3.37%) |
May 18, 2023 | 15.50 | 15.54 | 15.22 | 15.32 | 20,356 | -0.15(-0.94%) |
May 17, 2023 | 15.51 | 15.66 | 15.35 | 15.47 | 43,930 | -0.20(-1.30%) |
May 16, 2023 | 14.64 | 15.97 | 14.64 | 15.67 | 137,244 | +0.82(+5.51%) |
May 15, 2023 | 14.73 | 14.99 | 14.72 | 14.86 | 38,703 | +0.39(+2.69%) |
May 12, 2023 | 14.68 | 14.96 | 14.39 | 14.47 | 56,999 | -0.37(-2.49%) |
May 11, 2023 | 14.77 | 14.99 | 14.30 | 14.84 | 49,097 | +0.23(+1.60%) |
May 10, 2023 | 14.34 | 14.78 | 14.34 | 14.60 | 26,939 | +0.09(+0.60%) |
May 09, 2023 | 13.97 | 14.60 | 13.97 | 14.51 | 31,648 | +0.10(+0.67%) |
May 08, 2023 | 14.76 | 14.76 | 14.42 | 14.42 | 34,359 | -0.25(-1.73%) |
May 05, 2023 | 14.36 | 14.77 | 14.36 | 14.67 | 44,337 | +0.56(+4.00%) |
May 04, 2023 | 14.36 | 14.36 | 13.88 | 14.11 | 51,209 | -0.14(-0.96%) |
May 03, 2023 | 14.33 | 14.76 | 14.22 | 14.24 | 38,472 | -0.15(-1.02%) |
May 02, 2023 | 15.18 | 15.32 | 14.06 | 14.39 | 58,067 | -0.82(-5.38%) |
May 01, 2023 | 15.57 | 15.70 | 15.20 | 15.21 | 28,671 | -0.23(-1.51%) |
Apr 28, 2023 | 15.47 | 15.94 | 15.36 | 15.44 | 62,393 | +0.05(+0.32%) |
Apr 27, 2023 | 15.73 | 15.96 | 15.39 | 15.39 | 61,641 | -0.25(-1.62%) |
Apr 26, 2023 | 15.80 | 16.09 | 15.57 | 15.64 | 57,292 | +0.17(+1.07%) |
Apr 25, 2023 | 15.95 | 15.98 | 15.45 | 15.48 | 61,015 | -0.78(-4.79%) |
Apr 24, 2023 | 16.20 | 16.38 | 16.13 | 16.26 | 20,788 | -0.12(-0.71%) |
Apr 21, 2023 | 16.28 | 16.61 | 16.22 | 16.37 | 22,547 | -0.08(-0.47%) |
Apr 20, 2023 | 16.47 | 16.68 | 16.30 | 16.45 | 21,740 | -0.01(-0.06%) |
Apr 19, 2023 | 15.81 | 16.50 | 15.81 | 16.46 | 39,976 | +0.39(+2.42%) |
Apr 18, 2023 | 16.60 | 16.60 | 15.87 | 16.07 | 40,758 | -0.42(-2.54%) |
Apr 17, 2023 | 16.03 | 16.57 | 16.03 | 16.49 | 57,113 | +0.48(+2.98%) |
Apr 14, 2023 | 15.59 | 16.35 | 15.59 | 16.01 | 79,440 | -0.05(-0.30%) |
Apr 13, 2023 | 16.26 | 16.26 | 15.97 | 16.06 | 45,407 | +0.11(+0.67%) |
Apr 12, 2023 | 16.34 | 16.41 | 15.84 | 15.96 | 46,656 | -0.41(-2.50%) |
Apr 11, 2023 | 16.07 | 16.50 | 16.07 | 16.36 | 86,575 | +0.47(+2.94%) |
Apr 10, 2023 | 15.56 | 15.95 | 15.53 | 15.90 | 72,725 | +0.29(+1.87%) |
Apr 06, 2023 | 15.58 | 15.88 | 15.46 | 15.60 | 102,030 | +0.14(+0.88%) |
Apr 05, 2023 | 15.58 | 15.61 | 15.28 | 15.47 | 66,287 | -0.22(-1.43%) |
Apr 04, 2023 | 15.91 | 16.19 | 15.65 | 15.69 | 80,351 | -0.38(-2.36%) |
Apr 03, 2023 | 16.08 | 16.30 | 15.88 | 16.07 | 57,332 | -0.04(-0.24%) |
Mar 31, 2023 | 17.03 | 17.30 | 16.03 | 16.11 | 175,088 | -0.89(-5.21%) |
Mar 30, 2023 | 16.11 | 17.19 | 16.11 | 17.00 | 197,277 | +1.21(+7.64%) |
Mar 29, 2023 | 16.68 | 16.82 | 15.68 | 15.79 | 62,794 | -0.69(-4.19%) |
Mar 28, 2023 | 17.03 | 17.04 | 16.36 | 16.48 | 48,903 | -0.52(-3.04%) |
Mar 27, 2023 | 16.87 | 17.09 | 16.72 | 17.00 | 92,017 | +0.06(+0.34%) |
Mar 24, 2023 | 16.88 | 16.97 | 16.55 | 16.94 | 35,421 | -0.10(-0.57%) |
Mar 23, 2023 | 17.20 | 17.45 | 16.97 | 17.04 | 155,920 | +0.18(+1.10%) |
Mar 22, 2023 | 17.44 | 17.44 | 16.85 | 16.85 | 45,293 | -0.41(-2.37%) |
Mar 21, 2023 | 17.04 | 17.59 | 17.04 | 17.26 | 63,324 | +0.57(+3.44%) |
Mar 20, 2023 | 16.78 | 17.20 | 16.58 | 16.69 | 58,044 | -0.07(-0.41%) |
Mar 17, 2023 | 17.08 | 17.08 | 16.48 | 16.75 | 59,704 | -0.35(-2.05%) |
Mar 16, 2023 | 16.89 | 17.42 | 16.37 | 17.10 | 48,300 | +0.20(+1.21%) |
Mar 15, 2023 | 16.44 | 17.07 | 16.44 | 16.90 | 94,191 | -0.81(-4.56%) |
Mar 14, 2023 | 17.84 | 17.84 | 17.36 | 17.71 | 39,850 | +0.04(+0.22%) |
Mar 13, 2023 | 17.44 | 17.80 | 16.86 | 17.67 | 51,291 | +0.07(+0.39%) |
Mar 10, 2023 | 17.59 | 18.47 | 17.59 | 17.60 | 95,322 | -0.03(-0.17%) |
Mar 09, 2023 | 18.57 | 18.57 | 17.55 | 17.63 | 75,803 | -1.13(-6.02%) |
Mar 08, 2023 | 18.55 | 18.81 | 18.34 | 18.76 | 50,217 | +0.04(+0.21%) |
Mar 07, 2023 | 19.17 | 19.17 | 18.51 | 18.72 | 85,092 | -0.51(-2.63%) |
Mar 06, 2023 | 19.17 | 19.43 | 18.91 | 19.23 | 44,032 | -0.13(-0.65%) |
Mar 03, 2023 | 19.37 | 19.79 | 19.31 | 19.35 | 51,597 | -0.08(-0.40%) |
Mar 02, 2023 | 18.76 | 19.44 | 18.74 | 19.43 | 33,135 | +0.48(+2.52%) |
Mar 01, 2023 | 18.77 | 19.22 | 18.64 | 18.95 | 67,310 | +0.74(+4.06%) |
Feb 28, 2023 | 18.06 | 18.41 | 17.89 | 18.21 | 196,852 | -0.09(-0.48%) |
Feb 27, 2023 | 18.48 | 18.48 | 18.10 | 18.30 | 35,742 | +0.13(+0.70%) |
Feb 24, 2023 | 18.17 | 18.43 | 17.85 | 18.17 | 54,900 | -0.60(-3.21%) |
Feb 23, 2023 | 18.88 | 19.02 | 18.41 | 18.78 | 89,417 | +0.37(+2.01%) |
Feb 22, 2023 | 18.50 | 18.54 | 18.08 | 18.41 | 82,874 | -0.09(-0.47%) |
Feb 21, 2023 | 19.16 | 19.19 | 18.40 | 18.50 | 396,992 | -1.09(-5.57%) |
Feb 17, 2023 | 19.06 | 19.66 | 19.06 | 19.59 | 62,472 | +0.09(+0.45%) |
Feb 16, 2023 | 19.47 | 19.81 | 19.14 | 19.50 | 82,417 | -0.45(-2.24%) |
Feb 15, 2023 | 20.19 | 20.45 | 19.86 | 19.95 | 33,403 | -0.67(-3.26%) |
Feb 14, 2023 | 19.82 | 20.75 | 19.82 | 20.62 | 158,484 | +0.34(+1.68%) |
Feb 13, 2023 | 19.92 | 20.31 | 19.73 | 20.28 | 45,508 | +0.71(+3.63%) |
Feb 10, 2023 | 19.82 | 19.90 | 19.23 | 19.57 | 58,036 | -0.51(-2.52%) |
Feb 09, 2023 | 20.43 | 20.50 | 19.99 | 20.07 | 62,559 | +0.00(+0.00%) |
Feb 08, 2023 | 19.94 | 20.43 | 19.86 | 20.07 | 120,910 | +0.15(+0.73%) |
Feb 07, 2023 | 20.21 | 20.21 | 19.27 | 19.93 | 70,155 | -0.05(-0.24%) |
Feb 06, 2023 | 19.69 | 20.07 | 19.42 | 19.98 | 89,715 | -0.55(-2.70%) |
Feb 03, 2023 | 20.24 | 20.70 | 19.99 | 20.53 | 133,347 | -0.18(-0.85%) |
Feb 02, 2023 | 19.77 | 20.96 | 19.56 | 20.71 | 609,360 | +0.94(+4.78%) |
Feb 01, 2023 | 18.63 | 19.84 | 18.63 | 19.76 | 293,731 | +1.33(+7.24%) |
Jan 31, 2023 | 17.84 | 18.52 | 17.76 | 18.43 | 69,104 | +0.36(+1.99%) |
Jan 30, 2023 | 18.38 | 18.67 | 17.93 | 18.07 | 67,492 | -0.86(-4.53%) |
Jan 27, 2023 | 18.86 | 19.16 | 18.54 | 18.92 | 128,141 | -0.07(-0.36%) |
Jan 26, 2023 | 17.89 | 19.26 | 17.48 | 18.99 | 222,239 | +1.66(+9.61%) |
Jan 25, 2023 | 17.54 | 17.62 | 17.17 | 17.33 | 19,590 | -0.52(-2.89%) |
Jan 24, 2023 | 17.27 | 18.01 | 17.25 | 17.84 | 71,187 | +0.68(+3.97%) |
Jan 23, 2023 | 17.35 | 17.35 | 17.10 | 17.16 | 14,181 | +0.06(+0.34%) |
Jan 20, 2023 | 17.15 | 17.48 | 16.88 | 17.10 | 61,873 | +0.36(+2.15%) |
Jan 19, 2023 | 16.65 | 16.96 | 16.65 | 16.74 | 29,415 | +0.18(+1.12%) |
Jan 18, 2023 | 17.62 | 17.79 | 16.48 | 16.56 | 52,330 | -0.96(-5.50%) |
Jan 17, 2023 | 17.82 | 17.85 | 17.28 | 17.52 | 36,929 | -0.31(-1.75%) |
Jan 13, 2023 | 17.46 | 17.85 | 17.24 | 17.83 | 46,476 | +0.52(+2.98%) |
Jan 12, 2023 | 16.92 | 17.32 | 16.74 | 17.32 | 31,822 | +0.24(+1.42%) |
Jan 11, 2023 | 16.70 | 17.21 | 16.63 | 17.07 | 32,515 | +0.30(+1.80%) |
Jan 10, 2023 | 17.21 | 17.21 | 16.35 | 16.77 | 123,490 | -0.45(-2.60%) |
Jan 09, 2023 | 16.37 | 17.35 | 16.21 | 17.22 | 199,463 | +1.15(+7.15%) |
Jan 06, 2023 | 15.85 | 16.22 | 15.65 | 16.07 | 37,497 | +0.15(+0.92%) |
Jan 05, 2023 | 16.15 | 16.29 | 15.86 | 15.93 | 130,141 | -0.55(-3.31%) |
Jan 04, 2023 | 15.81 | 16.50 | 15.69 | 16.47 | 59,766 | +1.19(+7.77%) |
Jan 03, 2023 | 15.49 | 16.26 | 15.22 | 15.28 | 261,329 | +0.19(+1.29%) |
Dec 30, 2022 | 14.78 | 15.14 | 14.78 | 15.09 | 91,705 | -0.02(-0.13%) |
Dec 29, 2022 | 14.64 | 15.32 | 14.60 | 15.11 | 105,690 | +0.50(+3.40%) |
Dec 28, 2022 | 14.39 | 14.80 | 14.28 | 14.61 | 106,091 | -0.02(-0.13%) |
Dec 27, 2022 | 14.30 | 14.73 | 14.12 | 14.63 | 85,694 | +0.46(+3.23%) |
Dec 23, 2022 | 14.51 | 14.51 | 13.95 | 14.17 | 45,377 | -0.54(-3.64%) |
Dec 22, 2022 | 15.24 | 15.26 | 14.59 | 14.71 | 54,607 | -0.52(-3.39%) |
Dec 21, 2022 | 15.00 | 15.36 | 14.62 | 15.23 | 49,859 | +0.49(+3.30%) |
Dec 20, 2022 | 14.85 | 15.04 | 14.61 | 14.74 | 31,685 | -0.38(-2.51%) |
Dec 19, 2022 | 15.16 | 15.69 | 14.66 | 15.12 | 137,952 | +0.14(+0.91%) |
Dec 16, 2022 | 15.18 | 15.43 | 14.70 | 14.98 | 203,840 | -0.36(-2.35%) |
Dec 15, 2022 | 16.12 | 16.12 | 15.13 | 15.34 | 81,329 | -0.73(-4.54%) |
Dec 14, 2022 | 15.81 | 16.47 | 15.81 | 16.07 | 243,966 | +0.20(+1.29%) |
Dec 13, 2022 | 15.97 | 16.23 | 15.68 | 15.87 | 125,027 | +0.28(+1.81%) |
Dec 12, 2022 | 15.69 | 15.74 | 15.10 | 15.59 | 105,205 | +0.01(+0.06%) |
Dec 09, 2022 | 15.90 | 15.90 | 15.19 | 15.58 | 123,783 | -0.11(-0.68%) |
Dec 08, 2022 | 15.23 | 16.06 | 14.48 | 15.68 | 115,203 | +1.05(+7.19%) |
Dec 07, 2022 | 14.13 | 14.82 | 13.99 | 14.63 | 49,633 | +0.16(+1.08%) |
Dec 06, 2022 | 15.24 | 15.24 | 14.37 | 14.48 | 107,694 | -0.14(-0.93%) |
Dec 05, 2022 | 14.93 | 14.93 | 13.81 | 14.61 | 144,623 | -0.03(-0.20%) |
Dec 02, 2022 | 13.69 | 14.85 | 13.59 | 14.64 | 68,467 | +0.83(+5.99%) |
Dec 01, 2022 | 14.15 | 14.31 | 13.77 | 13.81 | 54,862 | -0.47(-3.27%) |
Nov 30, 2022 | 14.00 | 14.49 | 13.80 | 14.28 | 183,032 | +0.59(+4.34%) |
Nov 29, 2022 | 13.73 | 14.16 | 13.59 | 13.69 | 101,328 | +0.37(+2.78%) |
Nov 28, 2022 | 13.52 | 13.85 | 13.13 | 13.32 | 65,466 | -0.20(-1.51%) |
Nov 25, 2022 | 13.19 | 13.68 | 12.91 | 13.52 | 89,014 | +0.04(+0.29%) |
Nov 23, 2022 | 11.97 | 13.57 | 11.72 | 13.48 | 231,932 | +1.40(+11.60%) |
Nov 22, 2022 | 13.13 | 14.21 | 11.84 | 12.08 | 354,675 | -2.48(-17.05%) |
Nov 21, 2022 | 14.75 | 15.23 | 14.41 | 14.56 | 112,964 | -0.30(-2.03%) |
Nov 18, 2022 | 15.58 | 15.58 | 14.50 | 14.87 | 127,684 | -0.88(-5.57%) |
Nov 17, 2022 | 15.53 | 15.95 | 15.38 | 15.74 | 106,687 | -0.13(-0.80%) |
Nov 16, 2022 | 16.84 | 16.89 | 15.87 | 15.87 | 90,370 | -1.14(-6.70%) |
Nov 15, 2022 | 16.92 | 17.67 | 16.82 | 17.01 | 292,575 | +0.23(+1.39%) |
Nov 14, 2022 | 15.69 | 16.98 | 15.69 | 16.77 | 167,126 | +1.34(+8.71%) |
Nov 11, 2022 | 14.52 | 15.77 | 14.46 | 15.43 | 115,191 | +1.27(+8.93%) |
Nov 10, 2022 | 14.05 | 14.37 | 13.76 | 14.16 | 61,979 | +0.86(+6.44%) |
Nov 09, 2022 | 14.37 | 14.37 | 13.16 | 13.31 | 92,345 | -1.41(-9.59%) |
Nov 08, 2022 | 14.41 | 14.73 | 13.74 | 14.72 | 90,652 | +0.22(+1.54%) |
Nov 07, 2022 | 13.76 | 14.75 | 13.50 | 14.50 | 125,776 | +0.99(+7.35%) |
Nov 04, 2022 | 13.15 | 13.77 | 12.87 | 13.50 | 82,474 | +0.79(+6.20%) |
Nov 03, 2022 | 12.35 | 13.03 | 12.33 | 12.71 | 99,147 | +0.36(+2.92%) |
Nov 02, 2022 | 12.90 | 12.34 | 12.35 | 71,900 | -0.58(-4.51%) | |
Nov 01, 2022 | 13.39 | 13.39 | 12.92 | 12.94 | 52,973 | +0.17(+1.30%) |
Oct 31, 2022 | 12.76 | 13.16 | 12.67 | 12.77 | 64,899 | -0.14(-1.06%) |
Oct 28, 2022 | 12.40 | 12.91 | 12.22 | 12.91 | 81,028 | +0.19(+1.45%) |
Oct 27, 2022 | 12.91 | 12.98 | 12.58 | 12.72 | 100,536 | -0.53(-3.97%) |
Oct 26, 2022 | 12.37 | 13.60 | 12.37 | 13.25 | 156,938 | +1.01(+8.27%) |
Oct 25, 2022 | 11.83 | 12.44 | 11.72 | 12.24 | 301,707 | +0.50(+4.23%) |
Oct 24, 2022 | 12.75 | 12.85 | 11.47 | 11.74 | 711,393 | -2.13(-15.37%) |
Oct 21, 2022 | 13.32 | 13.98 | 13.32 | 13.87 | 66,937 | +0.46(+3.41%) |
Oct 20, 2022 | 13.62 | 14.29 | 13.38 | 13.41 | 110,171 | -0.13(-0.93%) |
Oct 19, 2022 | 13.49 | 13.79 | 13.37 | 13.54 | 67,629 | -0.46(-3.27%) |
Oct 18, 2022 | 14.42 | 14.42 | 13.79 | 14.00 | 69,041 | -0.19(-1.37%) |
Oct 17, 2022 | 14.40 | 14.54 | 14.09 | 14.19 | 68,822 | +0.36(+2.60%) |
Oct 14, 2022 | 14.48 | 14.48 | 13.32 | 13.83 | 130,272 | -0.49(-3.40%) |
Oct 13, 2022 | 12.96 | 14.46 | 12.71 | 14.32 | 274,081 | +0.91(+6.75%) |
Oct 12, 2022 | 13.08 | 13.42 | 12.82 | 13.41 | 61,761 | +0.19(+1.47%) |
Oct 11, 2022 | 13.41 | 13.54 | 12.87 | 13.22 | 48,729 | -0.44(-3.21%) |
Oct 10, 2022 | 13.40 | 13.77 | 13.31 | 13.66 | 67,797 | -0.01(-0.07%) |
Oct 07, 2022 | 13.65 | 13.70 | 13.32 | 13.67 | 84,768 | -0.20(-1.47%) |
Oct 06, 2022 | 14.12 | 14.28 | 13.84 | 13.87 | 53,429 | -0.34(-2.40%) |
Oct 05, 2022 | 14.21 | 14.25 | 14.00 | 14.21 | 87,748 | -0.05(-0.34%) |
Oct 04, 2022 | 13.81 | 14.30 | 13.73 | 14.26 | 56,816 | +0.83(+6.16%) |