Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 16.36 | 16.43 | 16.36 | 16.38 | 1,505,744 | -0.01(-0.06%) |
Oct 30, 2023 | 16.48 | 16.48 | 16.37 | 16.39 | 1,519,259 | -0.03(-0.17%) |
Oct 27, 2023 | 16.43 | 16.43 | 16.37 | 16.42 | 1,455,240 | +0.01(+0.06%) |
Oct 26, 2023 | 16.39 | 16.43 | 16.36 | 16.41 | 1,609,060 | -0.01(-0.06%) |
Oct 25, 2023 | 16.37 | 16.45 | 16.37 | 16.42 | 1,317,535 | +0.03(+0.17%) |
Oct 24, 2023 | 16.36 | 16.44 | 16.35 | 16.39 | 1,416,393 | +0.04(+0.22%) |
Oct 23, 2023 | 16.35 | 16.41 | 16.33 | 16.35 | 2,114,573 | +0.00(+0.00%) |
Oct 20, 2023 | 16.38 | 16.44 | 16.34 | 16.35 | 1,760,242 | +0.01(+0.06%) |
Oct 19, 2023 | 16.38 | 16.43 | 16.32 | 16.34 | 1,265,343 | -0.11(-0.67%) |
Oct 18, 2023 | 16.35 | 16.45 | 16.30 | 16.45 | 2,888,355 | +0.08(+0.51%) |
Oct 17, 2023 | 16.37 | 16.46 | 16.32 | 16.37 | 1,015,917 | +0.01(+0.06%) |
Oct 16, 2023 | 16.33 | 16.39 | 16.31 | 16.36 | 4,961,633 | -0.02(-0.11%) |
Oct 13, 2023 | 16.31 | 16.45 | 16.31 | 16.38 | 4,817,171 | -0.02(-0.11%) |
Oct 12, 2023 | 16.38 | 16.44 | 16.34 | 16.40 | 2,578,175 | -0.04(-0.22%) |
Oct 11, 2023 | 16.27 | 16.49 | 16.23 | 16.43 | 3,978,255 | +0.13(+0.79%) |
Oct 10, 2023 | 16.23 | 16.31 | 16.21 | 16.31 | 4,525,041 | +0.06(+0.34%) |
Oct 09, 2023 | 16.20 | 16.31 | 16.19 | 16.25 | 8,518,762 | +0.40(+2.55%) |
Oct 06, 2023 | 15.81 | 15.96 | 15.74 | 15.85 | 4,822,023 | -0.04(-0.23%) |
Oct 05, 2023 | 16.25 | 16.26 | 15.51 | 15.88 | 12,508,032 | +2.31(+17.06%) |
Oct 04, 2023 | 13.69 | 13.69 | 13.27 | 13.57 | 1,839,384 | -0.36(-2.57%) |
Oct 03, 2023 | 14.04 | 14.20 | 13.71 | 13.93 | 2,179,586 | -0.26(-1.81%) |
Oct 02, 2023 | 14.59 | 14.79 | 14.17 | 14.18 | 3,050,410 | -0.91(-6.03%) |
Sep 29, 2023 | 15.75 | 15.75 | 14.40 | 15.09 | 5,665,955 | -0.96(-6.01%) |
Sep 28, 2023 | 15.78 | 16.09 | 15.63 | 16.06 | 897,206 | +0.02(+0.11%) |
Sep 27, 2023 | 16.10 | 16.35 | 15.80 | 16.04 | 1,112,709 | +0.03(+0.17%) |
Sep 26, 2023 | 15.88 | 16.16 | 15.75 | 16.01 | 2,369,690 | +0.13(+0.81%) |
Sep 25, 2023 | 15.62 | 15.96 | 15.83 | 15.88 | 1,758,525 | +0.07(+0.46%) |
Sep 22, 2023 | 16.24 | 16.43 | 15.81 | 15.81 | 2,918,596 | +0.01(+0.06%) |
Sep 21, 2023 | 15.38 | 15.90 | 15.10 | 15.80 | 3,784,047 | +0.58(+3.80%) |
Sep 20, 2023 | 15.06 | 15.52 | 15.04 | 15.22 | 1,055,221 | +0.34(+2.28%) |
Sep 19, 2023 | 15.31 | 15.42 | 14.88 | 14.88 | 795,307 | -0.10(-0.67%) |
Sep 18, 2023 | 14.48 | 15.13 | 14.43 | 14.98 | 1,492,064 | +0.58(+4.02%) |
Sep 15, 2023 | 14.18 | 14.53 | 14.16 | 14.40 | 1,222,650 | +0.17(+1.23%) |
Sep 14, 2023 | 14.20 | 14.56 | 14.16 | 14.23 | 1,187,399 | +0.30(+2.18%) |
Sep 13, 2023 | 14.17 | 14.23 | 13.81 | 13.93 | 711,651 | -0.28(-1.94%) |
Sep 12, 2023 | 13.97 | 14.31 | 13.97 | 14.20 | 853,350 | +0.18(+1.31%) |
Sep 11, 2023 | 14.32 | 14.35 | 13.90 | 14.02 | 1,266,202 | -0.29(-2.05%) |
Sep 08, 2023 | 14.04 | 14.32 | 14.00 | 14.31 | 913,878 | +0.23(+1.63%) |
Sep 07, 2023 | 14.15 | 14.20 | 13.96 | 14.08 | 1,045,580 | -0.22(-1.54%) |
Sep 06, 2023 | 14.38 | 14.54 | 14.21 | 14.30 | 1,001,192 | +0.02(+0.13%) |
Sep 05, 2023 | 14.66 | 14.66 | 14.23 | 14.28 | 1,860,520 | -0.66(-4.44%) |
Sep 01, 2023 | 15.05 | 15.05 | 14.70 | 14.95 | 1,316,945 | -0.10(-0.64%) |
Aug 31, 2023 | 15.42 | 15.43 | 14.90 | 15.04 | 2,133,552 | -0.56(-3.58%) |
Aug 30, 2023 | 15.71 | 15.71 | 15.41 | 15.60 | 1,845,390 | -0.19(-1.22%) |
Aug 29, 2023 | 15.64 | 15.82 | 15.47 | 15.80 | 872,200 | +0.15(+0.95%) |
Aug 28, 2023 | 15.89 | 15.99 | 15.56 | 15.65 | 771,003 | -0.10(-0.61%) |
Aug 25, 2023 | 15.78 | 15.86 | 15.54 | 15.74 | 1,025,557 | +0.13(+0.84%) |
Aug 24, 2023 | 15.84 | 16.07 | 15.60 | 15.61 | 951,017 | -0.10(-0.61%) |
Aug 23, 2023 | 15.71 | 15.88 | 15.48 | 15.71 | 1,406,038 | -0.16(-0.99%) |
Aug 22, 2023 | 16.00 | 16.09 | 15.87 | 15.87 | 944,790 | -0.18(-1.14%) |
Aug 21, 2023 | 16.12 | 16.15 | 15.76 | 16.05 | 849,811 | -0.06(-0.38%) |
Aug 18, 2023 | 15.56 | 16.17 | 15.53 | 16.11 | 1,399,884 | +0.24(+1.54%) |
Aug 17, 2023 | 15.84 | 16.03 | 15.66 | 15.87 | 1,630,934 | +0.33(+2.14%) |
Aug 16, 2023 | 15.87 | 16.05 | 15.52 | 15.53 | 2,486,070 | +0.20(+1.31%) |
Aug 15, 2023 | 15.65 | 15.65 | 15.30 | 15.33 | 1,125,688 | -0.07(-0.45%) |
Aug 14, 2023 | 15.47 | 15.52 | 15.25 | 15.40 | 911,088 | +0.03(+0.17%) |
Aug 11, 2023 | 15.42 | 15.55 | 15.36 | 15.38 | 1,052,309 | +0.17(+1.15%) |
Aug 10, 2023 | 15.41 | 15.58 | 15.13 | 15.20 | 1,148,404 | -0.04(-0.23%) |
Aug 09, 2023 | 15.27 | 15.47 | 15.16 | 15.24 | 1,087,480 | +0.21(+1.40%) |
Aug 08, 2023 | 14.87 | 15.25 | 14.77 | 15.03 | 1,836,259 | +0.27(+1.84%) |
Aug 07, 2023 | 15.07 | 15.07 | 14.71 | 14.76 | 919,915 | -0.16(-1.05%) |
Aug 04, 2023 | 15.29 | 15.30 | 14.88 | 14.91 | 1,669,103 | +0.11(+0.77%) |
Aug 03, 2023 | 14.54 | 15.23 | 14.54 | 14.80 | 1,943,422 | +0.61(+4.31%) |
Aug 02, 2023 | 14.12 | 14.25 | 13.90 | 14.19 | 854,705 | -0.01(-0.06%) |
Aug 01, 2023 | 14.36 | 14.38 | 14.15 | 14.20 | 703,923 | -0.23(-1.58%) |
Jul 31, 2023 | 14.29 | 14.57 | 14.19 | 14.42 | 1,081,453 | +0.64(+4.63%) |
Jul 28, 2023 | 13.59 | 13.82 | 13.54 | 13.79 | 926,320 | +0.35(+2.60%) |
Jul 27, 2023 | 13.55 | 13.69 | 13.42 | 13.44 | 1,573,933 | -0.11(-0.84%) |
Jul 26, 2023 | 13.54 | 13.68 | 13.42 | 13.55 | 729,688 | -0.18(-1.34%) |
Jul 25, 2023 | 13.31 | 13.88 | 13.31 | 13.73 | 1,183,956 | +0.45(+3.42%) |
Jul 24, 2023 | 12.96 | 13.29 | 12.94 | 13.28 | 730,177 | +0.36(+2.77%) |
Jul 21, 2023 | 13.15 | 13.15 | 12.88 | 12.92 | 793,285 | -0.19(-1.47%) |
Jul 20, 2023 | 13.06 | 13.14 | 12.95 | 13.11 | 764,726 | +0.03(+0.20%) |
Jul 19, 2023 | 13.19 | 13.27 | 13.01 | 13.09 | 1,265,797 | -0.05(-0.40%) |
Jul 18, 2023 | 13.24 | 13.32 | 13.12 | 13.14 | 638,774 | -0.12(-0.92%) |
Jul 17, 2023 | 13.23 | 13.36 | 13.18 | 13.26 | 636,968 | -0.02(-0.13%) |
Jul 14, 2023 | 13.69 | 13.69 | 13.28 | 13.28 | 750,593 | -0.52(-3.80%) |
Jul 13, 2023 | 13.91 | 13.96 | 13.79 | 13.80 | 937,123 | +0.10(+0.70%) |
Jul 12, 2023 | 13.91 | 13.99 | 13.65 | 13.71 | 1,006,802 | +0.08(+0.58%) |
Jul 11, 2023 | 13.42 | 13.67 | 13.38 | 13.63 | 922,608 | +0.31(+2.36%) |
Jul 10, 2023 | 13.26 | 13.45 | 13.15 | 13.31 | 1,149,993 | +0.12(+0.93%) |
Jul 07, 2023 | 13.03 | 13.28 | 12.99 | 13.19 | 1,112,824 | +0.19(+1.48%) |
Jul 06, 2023 | 13.18 | 13.34 | 12.96 | 13.00 | 1,576,987 | -0.43(-3.19%) |
Jul 05, 2023 | 13.32 | 13.59 | 13.15 | 13.43 | 1,164,885 | +0.02(+0.13%) |
Jul 03, 2023 | 13.51 | 13.74 | 13.40 | 13.41 | 546,317 | +0.11(+0.85%) |
Jun 30, 2023 | 13.38 | 13.45 | 13.24 | 13.30 | 1,214,764 | +0.22(+1.67%) |
Jun 29, 2023 | 12.94 | 13.31 | 12.93 | 13.08 | 2,269,125 | +0.17(+1.35%) |
Jun 28, 2023 | 13.02 | 13.09 | 12.85 | 12.90 | 899,332 | -0.17(-1.34%) |
Jun 27, 2023 | 13.16 | 13.30 | 13.08 | 13.08 | 1,183,167 | -0.10(-0.79%) |
Jun 26, 2023 | 13.54 | 13.55 | 13.18 | 13.18 | 670,956 | -0.44(-3.21%) |
Jun 23, 2023 | 13.72 | 13.84 | 13.56 | 13.62 | 1,088,930 | -0.57(-4.00%) |
Jun 22, 2023 | 13.98 | 14.19 | 13.82 | 14.19 | 1,281,753 | +0.07(+0.50%) |
Jun 21, 2023 | 14.18 | 14.35 | 14.07 | 14.12 | 1,175,396 | +0.08(+0.56%) |
Jun 20, 2023 | 14.21 | 14.21 | 13.68 | 14.04 | 1,606,844 | -0.31(-2.13%) |
Jun 16, 2023 | 14.28 | 14.38 | 14.15 | 14.35 | 1,858,316 | -0.02(-0.12%) |
Jun 15, 2023 | 14.35 | 14.52 | 14.21 | 14.36 | 1,911,571 | +0.22(+1.54%) |
Jun 14, 2023 | 14.11 | 14.40 | 14.07 | 14.14 | 2,517,454 | +0.31(+2.21%) |
Jun 13, 2023 | 14.19 | 14.51 | 13.57 | 13.84 | 4,324,012 | -0.11(-0.81%) |
Jun 12, 2023 | 14.39 | 14.75 | 13.88 | 13.95 | 4,416,587 | -0.30(-2.08%) |
Jun 09, 2023 | 14.28 | 14.41 | 14.04 | 14.25 | 2,191,417 | +0.24(+1.68%) |
Jun 08, 2023 | 13.66 | 14.29 | 13.60 | 14.01 | 3,787,045 | +0.38(+2.82%) |
Jun 07, 2023 | 13.30 | 13.69 | 13.06 | 13.63 | 3,243,204 | +0.26(+1.94%) |
Jun 06, 2023 | 12.61 | 13.40 | 12.57 | 13.37 | 3,962,345 | +0.50(+3.90%) |
Jun 05, 2023 | 12.93 | 13.04 | 12.76 | 12.87 | 2,762,043 | -0.48(-3.57%) |
Jun 02, 2023 | 13.08 | 13.59 | 13.08 | 13.35 | 3,230,900 | +0.67(+5.28%) |
Jun 01, 2023 | 12.48 | 12.76 | 12.37 | 12.68 | 3,431,162 | -0.19(-1.49%) |
May 31, 2023 | 12.75 | 13.43 | 12.63 | 12.87 | 7,899,793 | -0.43(-3.20%) |
May 30, 2023 | 13.25 | 13.30 | 12.93 | 13.29 | 2,601,083 | +0.08(+0.63%) |
May 26, 2023 | 13.23 | 13.31 | 12.99 | 13.21 | 1,196,560 | +0.22(+1.67%) |
May 25, 2023 | 13.29 | 13.37 | 12.97 | 12.99 | 1,629,615 | -0.34(-2.56%) |
May 24, 2023 | 13.22 | 13.45 | 13.13 | 13.33 | 1,335,819 | -0.03(-0.25%) |
May 23, 2023 | 13.65 | 13.70 | 13.35 | 13.37 | 1,087,576 | -0.39(-2.85%) |
May 22, 2023 | 13.88 | 14.02 | 13.70 | 13.76 | 1,222,503 | -0.22(-1.55%) |
May 19, 2023 | 13.74 | 14.23 | 13.70 | 13.98 | 1,221,986 | +0.50(+3.71%) |
May 18, 2023 | 13.48 | 13.54 | 13.15 | 13.48 | 1,426,457 | -0.17(-1.28%) |
May 17, 2023 | 13.80 | 13.88 | 13.58 | 13.65 | 1,256,193 | -0.22(-1.56%) |
May 16, 2023 | 13.43 | 14.03 | 13.39 | 13.87 | 2,184,144 | +0.40(+2.97%) |
May 15, 2023 | 13.65 | 13.70 | 13.24 | 13.47 | 1,387,355 | -0.05(-0.37%) |
May 12, 2023 | 13.94 | 14.08 | 13.51 | 13.52 | 1,570,795 | -0.24(-1.76%) |
May 11, 2023 | 13.28 | 13.99 | 13.20 | 13.76 | 1,888,765 | +0.66(+5.03%) |
May 10, 2023 | 13.03 | 13.16 | 12.81 | 13.10 | 1,076,247 | +0.16(+1.22%) |
May 09, 2023 | 12.72 | 13.02 | 12.63 | 12.94 | 987,290 | -0.04(-0.32%) |
May 08, 2023 | 13.08 | 13.09 | 12.83 | 12.98 | 940,687 | -0.22(-1.64%) |
May 05, 2023 | 13.02 | 13.38 | 13.02 | 13.20 | 1,315,741 | +0.25(+1.93%) |
May 04, 2023 | 12.85 | 13.14 | 12.75 | 12.95 | 1,358,115 | -0.22(-1.71%) |
May 03, 2023 | 13.44 | 13.44 | 13.09 | 13.18 | 1,244,829 | -0.41(-3.01%) |
May 02, 2023 | 13.98 | 13.98 | 13.34 | 13.58 | 1,724,376 | -0.53(-3.78%) |
May 01, 2023 | 14.32 | 14.36 | 14.06 | 14.12 | 708,942 | -0.22(-1.51%) |
Apr 28, 2023 | 14.00 | 14.43 | 13.93 | 14.33 | 749,752 | +0.15(+1.06%) |
Apr 27, 2023 | 13.98 | 14.33 | 13.89 | 14.18 | 1,073,459 | +0.23(+1.67%) |
Apr 26, 2023 | 14.40 | 14.40 | 13.92 | 13.95 | 1,265,383 | -0.43(-3.01%) |
Apr 25, 2023 | 14.66 | 14.69 | 14.32 | 14.38 | 1,100,787 | -0.48(-3.20%) |
Apr 24, 2023 | 14.13 | 15.04 | 14.08 | 14.86 | 1,619,031 | +0.85(+6.07%) |
Apr 21, 2023 | 13.96 | 14.03 | 13.80 | 14.01 | 1,200,362 | -0.18(-1.29%) |
Apr 20, 2023 | 14.45 | 14.55 | 14.11 | 14.19 | 910,489 | -0.53(-3.62%) |
Apr 19, 2023 | 14.98 | 14.98 | 14.48 | 14.73 | 1,092,521 | -0.52(-3.39%) |
Apr 18, 2023 | 15.13 | 15.34 | 15.00 | 15.24 | 1,275,161 | +0.09(+0.60%) |
Apr 17, 2023 | 14.88 | 15.20 | 14.80 | 15.15 | 1,180,780 | +0.41(+2.77%) |
Apr 14, 2023 | 14.68 | 14.76 | 14.50 | 14.74 | 643,117 | +0.23(+1.61%) |
Apr 13, 2023 | 14.34 | 14.65 | 14.33 | 14.51 | 895,285 | +0.31(+2.17%) |
Apr 12, 2023 | 14.17 | 14.29 | 14.08 | 14.20 | 692,988 | +0.03(+0.18%) |
Apr 11, 2023 | 13.91 | 14.31 | 13.83 | 14.18 | 913,742 | +0.20(+1.43%) |
Apr 10, 2023 | 13.75 | 14.16 | 13.71 | 13.98 | 809,411 | +0.28(+2.07%) |
Apr 06, 2023 | 14.09 | 14.15 | 13.68 | 13.69 | 968,853 | -0.35(-2.49%) |
Apr 05, 2023 | 13.63 | 14.18 | 13.45 | 14.04 | 2,248,351 | +0.47(+3.44%) |
Apr 04, 2023 | 13.45 | 13.65 | 13.38 | 13.58 | 3,154,034 | +0.15(+1.12%) |
Apr 03, 2023 | 13.88 | 14.02 | 13.21 | 13.43 | 4,494,096 | -0.57(-4.05%) |
Mar 31, 2023 | 13.82 | 14.03 | 13.78 | 13.99 | 1,254,799 | +0.07(+0.54%) |
Mar 30, 2023 | 14.05 | 14.05 | 13.66 | 13.92 | 1,219,286 | -0.07(-0.54%) |
Mar 29, 2023 | 14.11 | 14.20 | 13.90 | 13.99 | 1,716,388 | -0.38(-2.67%) |
Mar 28, 2023 | 14.28 | 14.50 | 14.24 | 14.38 | 1,140,300 | -0.11(-0.75%) |
Mar 27, 2023 | 14.25 | 14.51 | 14.08 | 14.48 | 1,560,026 | +0.38(+2.72%) |
Mar 24, 2023 | 14.23 | 14.28 | 13.89 | 14.10 | 2,062,704 | -0.61(-4.14%) |
Mar 23, 2023 | 14.74 | 15.70 | 14.58 | 14.71 | 3,528,641 | +0.07(+0.46%) |
Mar 22, 2023 | 14.78 | 14.96 | 14.41 | 14.64 | 1,768,546 | -0.17(-1.13%) |
Mar 21, 2023 | 14.68 | 15.01 | 14.56 | 14.81 | 1,617,010 | +0.87(+6.22%) |
Mar 20, 2023 | 13.79 | 14.16 | 13.77 | 13.94 | 1,127,242 | +0.26(+1.89%) |
Mar 17, 2023 | 14.10 | 14.15 | 13.54 | 13.68 | 1,505,814 | +0.03(+0.24%) |
Mar 16, 2023 | 13.71 | 13.93 | 13.42 | 13.65 | 1,781,326 | -0.27(-1.92%) |
Mar 15, 2023 | 13.88 | 14.11 | 13.63 | 13.92 | 2,273,767 | -0.95(-6.39%) |
Mar 14, 2023 | 14.73 | 15.08 | 14.58 | 14.87 | 1,827,565 | +0.32(+2.23%) |
Mar 13, 2023 | 14.58 | 14.92 | 14.41 | 14.54 | 2,965,175 | -0.67(-4.38%) |
Mar 10, 2023 | 15.23 | 15.53 | 15.05 | 15.21 | 1,742,873 | -0.01(-0.05%) |
Mar 09, 2023 | 15.71 | 15.83 | 15.17 | 15.22 | 1,952,279 | -0.38(-2.46%) |
Mar 08, 2023 | 15.48 | 15.68 | 15.30 | 15.60 | 1,355,829 | +0.23(+1.52%) |
Mar 07, 2023 | 15.30 | 15.40 | 15.00 | 15.37 | 1,380,263 | -0.05(-0.32%) |
Mar 06, 2023 | 15.46 | 15.53 | 15.24 | 15.42 | 1,294,277 | -0.43(-2.73%) |
Mar 03, 2023 | 15.24 | 15.98 | 15.24 | 15.85 | 1,173,263 | +0.38(+2.42%) |
Mar 02, 2023 | 15.63 | 15.67 | 15.35 | 15.48 | 1,480,511 | -0.16(-1.01%) |
Mar 01, 2023 | 15.32 | 15.69 | 15.14 | 15.63 | 1,819,398 | +0.46(+3.02%) |
Feb 28, 2023 | 15.60 | 15.75 | 15.09 | 15.18 | 2,364,383 | -0.22(-1.41%) |
Feb 27, 2023 | 15.23 | 15.44 | 15.14 | 15.39 | 1,904,794 | +0.08(+0.49%) |
Feb 24, 2023 | 14.62 | 15.54 | 14.55 | 15.32 | 3,807,806 | +0.62(+4.19%) |
Feb 23, 2023 | 13.85 | 14.78 | 13.85 | 14.70 | 3,419,818 | +1.04(+7.63%) |
Feb 22, 2023 | 13.71 | 13.91 | 13.41 | 13.66 | 1,289,313 | -0.13(-0.97%) |
Feb 21, 2023 | 13.71 | 14.00 | 13.55 | 13.79 | 2,041,601 | +0.08(+0.55%) |
Feb 17, 2023 | 13.93 | 13.93 | 13.58 | 13.72 | 1,097,795 | -0.21(-1.50%) |
Feb 16, 2023 | 13.96 | 14.03 | 13.75 | 13.93 | 1,606,225 | -0.06(-0.42%) |
Feb 15, 2023 | 13.79 | 14.01 | 13.64 | 13.98 | 1,331,551 | +0.07(+0.54%) |
Feb 14, 2023 | 13.86 | 14.38 | 13.78 | 13.91 | 2,446,119 | -0.13(-0.95%) |
Feb 13, 2023 | 13.43 | 14.10 | 13.37 | 14.04 | 2,515,360 | +0.81(+6.11%) |
Feb 10, 2023 | 13.53 | 13.55 | 12.99 | 13.23 | 2,122,027 | -0.40(-2.93%) |
Feb 09, 2023 | 13.84 | 14.21 | 13.53 | 13.63 | 3,521,435 | +0.04(+0.31%) |
Feb 08, 2023 | 13.40 | 13.72 | 13.38 | 13.59 | 2,125,775 | +0.07(+0.49%) |
Feb 07, 2023 | 13.82 | 13.90 | 13.25 | 13.53 | 5,592,525 | -0.47(-3.39%) |
Feb 06, 2023 | 13.30 | 14.10 | 13.30 | 14.00 | 2,631,599 | +0.63(+4.74%) |
Feb 03, 2023 | 13.39 | 13.72 | 13.35 | 13.37 | 1,667,682 | -0.12(-0.87%) |
Feb 02, 2023 | 13.61 | 13.68 | 13.24 | 13.48 | 2,165,990 | +0.18(+1.38%) |
Feb 01, 2023 | 13.25 | 13.46 | 13.11 | 13.30 | 2,162,983 | +0.18(+1.40%) |
Jan 31, 2023 | 13.02 | 13.21 | 12.94 | 13.12 | 1,884,286 | +0.00(+0.00%) |
Jan 30, 2023 | 13.02 | 13.23 | 13.02 | 13.12 | 2,330,100 | +0.00(+0.00%) |
Jan 27, 2023 | 12.79 | 13.15 | 12.76 | 13.12 | 2,881,908 | +0.37(+2.88%) |
Jan 26, 2023 | 13.16 | 13.17 | 12.74 | 12.75 | 2,090,562 | -0.29(-2.24%) |
Jan 25, 2023 | 12.90 | 13.08 | 12.82 | 13.04 | 3,368,986 | -0.12(-0.95%) |
Jan 24, 2023 | 13.15 | 13.23 | 13.14 | 13.17 | 2,865,516 | -0.13(-1.00%) |
Jan 23, 2023 | 13.15 | 13.31 | 13.10 | 13.30 | 3,881,190 | +0.11(+0.82%) |
Jan 20, 2023 | 13.08 | 13.24 | 12.91 | 13.19 | 1,676,628 | +0.21(+1.60%) |
Jan 19, 2023 | 12.75 | 13.01 | 12.75 | 12.98 | 3,766,755 | +0.10(+0.78%) |
Jan 18, 2023 | 12.90 | 13.05 | 12.78 | 12.88 | 6,544,886 | +0.16(+1.24%) |
Jan 17, 2023 | 12.83 | 12.98 | 12.68 | 12.73 | 3,598,300 | +0.22(+1.73%) |
Jan 13, 2023 | 12.16 | 12.60 | 12.03 | 12.51 | 4,422,415 | +0.43(+3.59%) |
Jan 12, 2023 | 11.48 | 12.11 | 11.33 | 12.08 | 9,139,100 | +0.98(+8.87%) |
Jan 11, 2023 | 11.72 | 11.83 | 11.02 | 11.09 | 12,850,416 | -0.16(-1.41%) |
Jan 10, 2023 | 10.94 | 11.65 | 10.78 | 11.25 | 22,908,048 | -2.03(-15.31%) |
Jan 09, 2023 | 13.31 | 13.59 | 13.19 | 13.28 | 3,216,680 | +0.24(+1.85%) |
Jan 06, 2023 | 13.37 | 13.41 | 13.03 | 13.04 | 2,713,464 | +0.03(+0.19%) |
Jan 05, 2023 | 12.83 | 13.07 | 12.73 | 13.02 | 2,308,427 | +0.45(+3.58%) |
Jan 04, 2023 | 13.04 | 13.25 | 12.42 | 12.57 | 3,669,402 | -0.88(-6.57%) |
Jan 03, 2023 | 14.08 | 14.08 | 13.43 | 13.45 | 3,092,115 | -0.75(-5.28%) |
Dec 30, 2022 | 13.90 | 14.23 | 13.86 | 14.20 | 3,413,290 | +0.22(+1.55%) |
Dec 29, 2022 | 13.98 | 14.17 | 13.76 | 13.98 | 2,842,435 | +0.16(+1.14%) |
Dec 28, 2022 | 14.34 | 14.34 | 13.78 | 13.83 | 1,517,465 | -0.70(-4.82%) |
Dec 27, 2022 | 14.33 | 14.55 | 14.25 | 14.53 | 858,149 | +0.16(+1.10%) |
Dec 23, 2022 | 14.28 | 14.38 | 13.97 | 14.37 | 2,043,363 | +0.10(+0.70%) |
Dec 22, 2022 | 14.52 | 14.68 | 14.07 | 14.27 | 1,145,588 | -0.38(-2.56%) |
Dec 21, 2022 | 15.03 | 15.09 | 14.63 | 14.64 | 1,193,114 | -0.34(-2.28%) |
Dec 20, 2022 | 14.69 | 15.16 | 14.67 | 14.98 | 2,619,409 | +0.29(+1.99%) |
Dec 19, 2022 | 15.21 | 15.24 | 14.53 | 14.69 | 1,833,249 | -0.56(-3.66%) |
Dec 16, 2022 | 15.29 | 15.46 | 15.08 | 15.25 | 2,790,917 | -0.27(-1.72%) |
Dec 15, 2022 | 15.58 | 15.90 | 15.36 | 15.52 | 4,280,290 | -0.12(-0.75%) |
Dec 14, 2022 | 16.08 | 16.18 | 15.38 | 15.63 | 3,621,713 | -0.50(-3.10%) |
Dec 13, 2022 | 16.40 | 16.51 | 15.98 | 16.13 | 4,238,471 | -0.46(-2.76%) |
Dec 12, 2022 | 15.78 | 16.75 | 15.76 | 16.59 | 4,545,837 | +1.74(+11.73%) |
Dec 09, 2022 | 14.86 | 15.09 | 14.58 | 14.85 | 3,350,435 | -0.21(-1.38%) |
Dec 08, 2022 | 14.80 | 15.44 | 14.70 | 15.06 | 9,820,329 | +0.48(+3.32%) |
Dec 07, 2022 | 15.36 | 15.42 | 14.31 | 14.58 | 2,569,552 | -0.88(-5.71%) |
Dec 06, 2022 | 16.28 | 16.38 | 15.38 | 15.46 | 2,118,129 | -0.89(-5.45%) |
Dec 05, 2022 | 17.26 | 17.50 | 16.34 | 16.35 | 3,915,460 | -0.62(-3.68%) |
Dec 02, 2022 | 16.07 | 17.10 | 15.92 | 16.98 | 1,805,788 | +0.82(+5.05%) |
Dec 01, 2022 | 16.07 | 16.31 | 15.90 | 16.16 | 1,420,715 | -0.09(-0.56%) |
Nov 30, 2022 | 15.83 | 16.41 | 15.76 | 16.25 | 2,716,516 | +1.02(+6.67%) |
Nov 29, 2022 | 15.35 | 15.68 | 15.15 | 15.23 | 2,186,914 | +0.05(+0.33%) |
Nov 28, 2022 | 15.63 | 15.74 | 15.18 | 15.18 | 2,357,691 | -1.03(-6.32%) |
Nov 25, 2022 | 15.67 | 16.28 | 15.39 | 16.21 | 1,165,825 | -0.17(-1.02%) |
Nov 23, 2022 | 16.58 | 17.01 | 16.24 | 16.38 | 1,008,341 | -0.26(-1.55%) |
Nov 22, 2022 | 17.04 | 17.08 | 16.58 | 16.63 | 1,134,462 | -0.30(-1.77%) |
Nov 21, 2022 | 17.07 | 17.29 | 16.48 | 16.93 | 1,620,978 | +0.12(+0.69%) |
Nov 18, 2022 | 16.56 | 16.93 | 16.41 | 16.82 | 1,128,743 | -0.07(-0.44%) |
Nov 17, 2022 | 16.20 | 17.13 | 16.18 | 16.89 | 1,827,228 | +0.40(+2.43%) |
Nov 16, 2022 | 16.67 | 16.94 | 16.49 | 16.49 | 1,428,720 | -0.15(-0.90%) |
Nov 15, 2022 | 16.32 | 16.80 | 15.93 | 16.64 | 1,499,352 | +0.73(+4.61%) |
Nov 14, 2022 | 15.88 | 16.23 | 15.78 | 15.91 | 754,776 | +0.15(+0.95%) |
Nov 11, 2022 | 15.93 | 16.14 | 15.48 | 15.76 | 1,029,795 | +0.11(+0.69%) |
Nov 10, 2022 | 15.91 | 15.95 | 15.31 | 15.65 | 1,136,295 | -0.10(-0.63%) |
Nov 09, 2022 | 16.37 | 16.55 | 15.68 | 15.75 | 725,097 | -0.64(-3.91%) |
Nov 08, 2022 | 15.85 | 16.50 | 15.78 | 16.39 | 845,775 | +0.57(+3.58%) |
Nov 07, 2022 | 16.08 | 16.23 | 15.76 | 15.83 | 941,085 | -0.17(-1.04%) |
Nov 04, 2022 | 15.92 | 16.20 | 15.57 | 15.99 | 1,321,172 | +0.62(+4.07%) |
Nov 03, 2022 | 15.27 | 15.65 | 15.22 | 15.37 | 2,056,898 | -0.10(-0.65%) |
Nov 02, 2022 | 15.57 | 15.47 | 1,258,899 | -0.16(-1.01%) |