Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.17 | 0 | +0.10(+0.47%) | |||
Oct 30, 2023 | 21.43 | 21.57 | 20.74 | 21.07 | 1,667,209 | -0.24(-1.13%) |
Oct 27, 2023 | 21.67 | 21.71 | 20.87 | 21.31 | 1,279,648 | -0.18(-0.84%) |
Oct 26, 2023 | 21.50 | 21.69 | 20.95 | 21.49 | 1,400,232 | -0.23(-1.06%) |
Oct 25, 2023 | 21.57 | 21.89 | 21.49 | 21.72 | 1,054,712 | +0.09(+0.42%) |
Oct 24, 2023 | 21.67 | 21.99 | 21.59 | 21.63 | 1,831,393 | +0.05(+0.23%) |
Oct 23, 2023 | 21.71 | 22.16 | 21.30 | 21.58 | 1,340,824 | -0.25(-1.15%) |
Oct 20, 2023 | 22.38 | 22.44 | 21.74 | 21.83 | 1,120,606 | -0.59(-2.63%) |
Oct 19, 2023 | 22.00 | 22.45 | 21.61 | 22.42 | 1,069,306 | +0.34(+1.54%) |
Oct 18, 2023 | 22.21 | 22.35 | 21.90 | 22.08 | 947,634 | +0.05(+0.23%) |
Oct 17, 2023 | 21.71 | 22.13 | 21.69 | 22.03 | 1,131,739 | +0.23(+1.06%) |
Oct 16, 2023 | 21.69 | 21.83 | 21.14 | 21.80 | 888,533 | +0.28(+1.30%) |
Oct 13, 2023 | 20.88 | 21.55 | 20.73 | 21.52 | 1,438,414 | +1.12(+5.49%) |
Oct 12, 2023 | 20.66 | 20.71 | 20.33 | 20.40 | 1,432,143 | +0.02(+0.10%) |
Oct 11, 2023 | 19.95 | 20.48 | 19.85 | 20.38 | 1,121,418 | +0.24(+1.19%) |
Oct 10, 2023 | 20.37 | 20.40 | 20.11 | 20.14 | 802,241 | -0.21(-1.03%) |
Oct 09, 2023 | 19.75 | 20.41 | 19.75 | 20.35 | 956,752 | +1.23(+6.43%) |
Oct 06, 2023 | 18.49 | 19.39 | 18.49 | 19.12 | 1,959,328 | +0.77(+4.20%) |
Oct 05, 2023 | 17.94 | 18.51 | 17.87 | 18.35 | 974,304 | +0.00(+0.00%) |
Oct 04, 2023 | 19.23 | 19.27 | 18.15 | 18.35 | 1,251,353 | -1.13(-5.80%) |
Oct 03, 2023 | 19.29 | 19.64 | 19.20 | 19.48 | 983,646 | +0.00(+0.00%) |
Oct 02, 2023 | 20.26 | 20.39 | 19.31 | 19.48 | 1,049,502 | -0.76(-3.75%) |
Sep 29, 2023 | 20.42 | 20.50 | 20.16 | 20.24 | 918,677 | -0.14(-0.69%) |
Sep 28, 2023 | 20.17 | 20.50 | 20.10 | 20.38 | 887,512 | +0.06(+0.30%) |
Sep 27, 2023 | 19.93 | 20.47 | 19.79 | 20.32 | 1,261,752 | +0.80(+4.10%) |
Sep 26, 2023 | 19.37 | 19.76 | 19.32 | 19.52 | 1,623,521 | -0.12(-0.61%) |
Sep 25, 2023 | 19.04 | 19.70 | 19.49 | 19.64 | 1,159,043 | +0.61(+3.21%) |
Sep 22, 2023 | 19.45 | 19.69 | 18.91 | 19.03 | 1,393,784 | -0.20(-1.04%) |
Sep 21, 2023 | 19.27 | 19.76 | 19.15 | 19.23 | 1,354,877 | +0.12(+0.63%) |
Sep 20, 2023 | 18.98 | 19.61 | 18.95 | 19.11 | 2,003,674 | -0.18(-0.93%) |
Sep 19, 2023 | 19.85 | 19.86 | 19.11 | 19.29 | 1,685,443 | -0.17(-0.87%) |
Sep 18, 2023 | 19.86 | 20.11 | 19.38 | 19.46 | 1,034,709 | -0.26(-1.32%) |
Sep 15, 2023 | 19.76 | 19.93 | 19.46 | 19.72 | 4,872,520 | -0.15(-0.75%) |
Sep 14, 2023 | 20.47 | 20.59 | 19.85 | 19.87 | 1,224,577 | -0.32(-1.58%) |
Sep 13, 2023 | 20.65 | 20.73 | 20.05 | 20.19 | 1,309,142 | -0.44(-2.13%) |
Sep 12, 2023 | 20.28 | 20.68 | 20.28 | 20.63 | 1,458,026 | +0.44(+2.18%) |
Sep 11, 2023 | 20.75 | 20.82 | 20.10 | 20.19 | 1,398,440 | -0.41(-1.99%) |
Sep 08, 2023 | 20.50 | 20.82 | 20.44 | 20.60 | 987,404 | +0.18(+0.88%) |
Sep 07, 2023 | 20.92 | 21.19 | 20.40 | 20.42 | 1,264,794 | -0.56(-2.67%) |
Sep 06, 2023 | 20.96 | 21.08 | 20.32 | 20.98 | 2,519,337 | -0.08(-0.38%) |
Sep 05, 2023 | 21.45 | 21.98 | 21.06 | 21.06 | 2,519,976 | +0.27(+1.30%) |
Sep 01, 2023 | 20.52 | 21.03 | 20.52 | 20.79 | 1,226,328 | +0.41(+2.01%) |
Aug 31, 2023 | 20.16 | 20.44 | 19.98 | 20.38 | 1,589,329 | +0.27(+1.34%) |
Aug 30, 2023 | 19.84 | 20.33 | 19.71 | 20.11 | 1,989,575 | +0.38(+1.93%) |
Aug 29, 2023 | 19.60 | 20.00 | 19.39 | 19.73 | 1,879,691 | +0.17(+0.87%) |
Aug 28, 2023 | 19.46 | 19.58 | 19.23 | 19.56 | 1,517,165 | +0.25(+1.29%) |
Aug 25, 2023 | 19.27 | 19.45 | 18.89 | 19.31 | 2,023,314 | +0.30(+1.58%) |
Aug 24, 2023 | 19.00 | 19.39 | 18.95 | 19.01 | 2,218,753 | -0.31(-1.60%) |
Aug 23, 2023 | 18.93 | 19.67 | 18.72 | 19.32 | 3,757,198 | -0.01(-0.05%) |
Aug 22, 2023 | 18.94 | 19.94 | 18.92 | 19.33 | 7,088,896 | +0.39(+2.06%) |
Aug 21, 2023 | 17.63 | 19.19 | 17.61 | 18.94 | 16,171,580 | +2.71(+16.70%) |
Aug 18, 2023 | 15.49 | 16.27 | 15.45 | 16.23 | 1,816,043 | +0.54(+3.44%) |
Aug 17, 2023 | 15.78 | 16.00 | 15.60 | 15.69 | 1,159,364 | +0.21(+1.36%) |
Aug 16, 2023 | 15.45 | 15.71 | 15.36 | 15.48 | 1,145,605 | +0.22(+1.44%) |
Aug 15, 2023 | 15.46 | 15.57 | 15.18 | 15.26 | 1,135,942 | -0.45(-2.86%) |
Aug 14, 2023 | 15.87 | 15.91 | 15.64 | 15.71 | 933,957 | -0.34(-2.12%) |
Aug 11, 2023 | 15.87 | 16.27 | 15.80 | 16.05 | 942,708 | +0.20(+1.26%) |
Aug 10, 2023 | 16.21 | 16.33 | 15.71 | 15.85 | 1,130,041 | -0.43(-2.64%) |
Aug 09, 2023 | 16.40 | 16.70 | 16.20 | 16.28 | 1,604,215 | +0.07(+0.43%) |
Aug 08, 2023 | 15.50 | 16.23 | 15.39 | 16.21 | 2,443,167 | +0.21(+1.31%) |
Aug 07, 2023 | 16.32 | 16.38 | 15.95 | 16.00 | 1,709,289 | -0.17(-1.05%) |
Aug 04, 2023 | 15.93 | 16.65 | 15.90 | 16.17 | 4,165,943 | +0.19(+1.19%) |
Aug 03, 2023 | 16.10 | 16.21 | 15.12 | 15.98 | 3,226,871 | +0.56(+3.63%) |
Aug 02, 2023 | 15.76 | 15.86 | 15.38 | 15.42 | 4,334,200 | -0.59(-3.69%) |
Aug 01, 2023 | 15.79 | 16.02 | 15.61 | 16.01 | 774,352 | +0.03(+0.19%) |
Jul 31, 2023 | 16.10 | 16.13 | 15.88 | 15.98 | 644,742 | +0.05(+0.31%) |
Jul 28, 2023 | 15.82 | 15.97 | 15.56 | 15.93 | 567,944 | +0.23(+1.46%) |
Jul 27, 2023 | 15.70 | 16.06 | 15.42 | 15.70 | 1,566,014 | +0.15(+0.96%) |
Jul 26, 2023 | 15.34 | 15.63 | 15.29 | 15.55 | 634,815 | -0.07(-0.45%) |
Jul 25, 2023 | 15.25 | 15.88 | 15.12 | 15.62 | 1,023,314 | +0.30(+1.96%) |
Jul 24, 2023 | 15.00 | 15.50 | 14.86 | 15.32 | 985,262 | +0.28(+1.86%) |
Jul 21, 2023 | 15.00 | 15.11 | 14.69 | 15.04 | 706,884 | +0.17(+1.14%) |
Jul 20, 2023 | 14.98 | 15.04 | 14.71 | 14.87 | 828,217 | +0.08(+0.54%) |
Jul 19, 2023 | 15.10 | 15.18 | 14.70 | 14.79 | 810,613 | -0.14(-0.94%) |
Jul 18, 2023 | 14.37 | 15.03 | 14.37 | 14.93 | 1,040,158 | +0.55(+3.82%) |
Jul 17, 2023 | 14.58 | 14.61 | 14.26 | 14.38 | 1,272,157 | -0.41(-2.77%) |
Jul 14, 2023 | 15.51 | 15.51 | 14.60 | 14.79 | 1,120,844 | -0.78(-5.01%) |
Jul 13, 2023 | 15.33 | 15.82 | 15.28 | 15.57 | 1,440,503 | +0.27(+1.76%) |
Jul 12, 2023 | 15.19 | 15.38 | 15.09 | 15.30 | 901,291 | +0.34(+2.27%) |
Jul 11, 2023 | 14.69 | 15.04 | 14.60 | 14.96 | 737,645 | +0.42(+2.89%) |
Jul 10, 2023 | 14.25 | 14.55 | 14.21 | 14.54 | 696,922 | +0.30(+2.11%) |
Jul 07, 2023 | 13.58 | 14.53 | 13.58 | 14.24 | 1,205,888 | +0.53(+3.87%) |
Jul 06, 2023 | 13.96 | 14.01 | 13.29 | 13.71 | 1,140,597 | -0.42(-2.97%) |
Jul 05, 2023 | 14.30 | 14.34 | 14.04 | 14.13 | 746,832 | -0.08(-0.56%) |
Jul 03, 2023 | 14.26 | 14.36 | 14.16 | 14.21 | 507,406 | -0.08(-0.56%) |
Jun 30, 2023 | 14.23 | 14.52 | 14.03 | 14.29 | 1,061,873 | +0.19(+1.35%) |
Jun 29, 2023 | 13.74 | 14.14 | 13.67 | 14.10 | 1,168,655 | +0.54(+3.98%) |
Jun 28, 2023 | 13.22 | 13.62 | 13.03 | 13.56 | 750,449 | +0.29(+2.19%) |
Jun 27, 2023 | 13.30 | 13.47 | 13.07 | 13.27 | 729,198 | -0.05(-0.38%) |
Jun 26, 2023 | 13.10 | 13.53 | 13.10 | 13.32 | 940,452 | +0.27(+2.07%) |
Jun 23, 2023 | 12.99 | 13.13 | 12.87 | 13.05 | 5,085,519 | -0.20(-1.51%) |
Jun 22, 2023 | 13.34 | 13.37 | 13.04 | 13.25 | 1,470,948 | -0.36(-2.65%) |
Jun 21, 2023 | 13.60 | 13.96 | 13.44 | 13.61 | 1,144,992 | +0.00(+0.00%) |
Jun 20, 2023 | 13.95 | 13.96 | 13.26 | 13.61 | 1,565,354 | -0.05(-0.37%) |
Jun 16, 2023 | 13.94 | 14.34 | 13.57 | 13.66 | 3,583,527 | +0.19(+1.41%) |
Jun 15, 2023 | 12.80 | 13.82 | 12.79 | 13.47 | 2,465,745 | +0.28(+2.12%) |
May 08, 2023 | 13.49 | 13.71 | 13.12 | 13.19 | 1,000,171 | +0.14(+1.07%) |
May 05, 2023 | 12.76 | 13.38 | 12.65 | 13.05 | 1,623,564 | +0.71(+5.75%) |
May 04, 2023 | 13.15 | 13.63 | 12.25 | 12.34 | 1,993,247 | -0.49(-3.82%) |
May 03, 2023 | 12.66 | 13.19 | 12.53 | 12.83 | 1,274,915 | -0.10(-0.77%) |
May 02, 2023 | 13.27 | 13.34 | 12.58 | 12.93 | 1,195,314 | -0.67(-4.93%) |
May 01, 2023 | 13.30 | 13.72 | 13.13 | 13.60 | 969,995 | +0.04(+0.29%) |
Apr 28, 2023 | 13.02 | 13.69 | 12.89 | 13.56 | 845,943 | +0.52(+3.99%) |
Apr 27, 2023 | 12.93 | 13.08 | 12.63 | 13.04 | 1,158,728 | +0.20(+1.56%) |
Apr 26, 2023 | 13.45 | 13.58 | 12.75 | 12.84 | 1,855,155 | -0.79(-5.80%) |
Apr 25, 2023 | 13.69 | 13.81 | 13.41 | 13.63 | 1,272,723 | -0.36(-2.57%) |
Apr 24, 2023 | 13.56 | 14.02 | 13.49 | 13.99 | 1,057,725 | +0.34(+2.49%) |
Apr 21, 2023 | 13.81 | 13.81 | 13.41 | 13.65 | 1,387,183 | -0.20(-1.44%) |
Apr 20, 2023 | 13.83 | 13.90 | 13.53 | 13.85 | 1,406,074 | -0.28(-1.98%) |
Apr 19, 2023 | 13.98 | 14.13 | 13.84 | 14.13 | 1,059,516 | -0.18(-1.26%) |
Apr 18, 2023 | 14.30 | 14.40 | 14.02 | 14.31 | 936,919 | -0.05(-0.35%) |
Apr 17, 2023 | 14.85 | 14.91 | 14.28 | 14.36 | 898,713 | -0.40(-2.71%) |
Apr 14, 2023 | 14.96 | 15.08 | 14.56 | 14.76 | 820,287 | -0.19(-1.27%) |
Apr 13, 2023 | 14.72 | 15.12 | 14.63 | 14.95 | 1,020,416 | +0.33(+2.26%) |
Apr 12, 2023 | 14.66 | 14.79 | 14.48 | 14.62 | 864,020 | +0.03(+0.21%) |
Apr 11, 2023 | 14.25 | 14.67 | 14.14 | 14.59 | 1,415,868 | +0.53(+3.77%) |
Apr 10, 2023 | 13.99 | 14.37 | 13.91 | 14.06 | 1,372,194 | +0.21(+1.52%) |
Apr 06, 2023 | 14.01 | 14.15 | 13.84 | 13.85 | 828,922 | -0.32(-2.26%) |
Apr 05, 2023 | 14.16 | 14.31 | 13.85 | 14.17 | 926,456 | +0.02(+0.14%) |
Apr 04, 2023 | 14.46 | 14.50 | 13.93 | 14.15 | 1,318,778 | -0.24(-1.67%) |
Apr 03, 2023 | 13.83 | 14.46 | 13.60 | 14.39 | 2,550,289 | +1.38(+10.61%) |
Mar 31, 2023 | 12.97 | 13.11 | 12.82 | 13.01 | 880,667 | +0.21(+1.64%) |
Mar 30, 2023 | 13.06 | 13.08 | 12.70 | 12.80 | 810,742 | -0.08(-0.62%) |
Mar 29, 2023 | 13.11 | 13.13 | 12.75 | 12.88 | 827,763 | +0.03(+0.23%) |
Mar 28, 2023 | 12.88 | 13.11 | 12.75 | 12.85 | 1,024,951 | -0.08(-0.62%) |
Mar 27, 2023 | 12.60 | 13.00 | 12.17 | 12.93 | 966,093 | +0.56(+4.53%) |
Mar 24, 2023 | 11.84 | 12.41 | 11.67 | 12.37 | 996,913 | +0.18(+1.48%) |
Mar 23, 2023 | 12.42 | 12.81 | 12.01 | 12.19 | 1,244,765 | -0.09(-0.73%) |
Mar 22, 2023 | 12.41 | 12.82 | 12.25 | 12.28 | 1,360,533 | -0.15(-1.21%) |
Mar 21, 2023 | 12.26 | 12.66 | 12.10 | 12.43 | 1,628,754 | +0.84(+7.25%) |
Mar 20, 2023 | 11.72 | 12.08 | 11.57 | 11.59 | 1,981,738 | -0.13(-1.11%) |
Mar 17, 2023 | 11.86 | 11.89 | 11.32 | 11.72 | 5,167,717 | -0.25(-2.09%) |
Mar 16, 2023 | 11.45 | 12.08 | 11.45 | 11.97 | 1,657,290 | +0.35(+3.01%) |
Mar 15, 2023 | 12.50 | 12.51 | 11.32 | 11.62 | 3,143,602 | -1.37(-10.55%) |
Mar 14, 2023 | 12.94 | 13.61 | 12.72 | 12.99 | 1,867,293 | +0.16(+1.25%) |
Mar 13, 2023 | 12.90 | 13.50 | 12.70 | 12.83 | 1,778,250 | -0.62(-4.61%) |
Mar 10, 2023 | 13.78 | 14.16 | 13.34 | 13.45 | 1,687,301 | -0.24(-1.75%) |
Mar 09, 2023 | 14.16 | 14.91 | 13.66 | 13.69 | 2,188,292 | -0.49(-3.46%) |
Mar 08, 2023 | 14.15 | 14.52 | 13.83 | 14.18 | 1,562,217 | -0.21(-1.46%) |
Mar 07, 2023 | 14.54 | 14.74 | 14.22 | 14.39 | 1,213,765 | -0.23(-1.57%) |
Mar 06, 2023 | 14.92 | 15.07 | 14.61 | 14.62 | 1,272,647 | -0.52(-3.43%) |
Mar 03, 2023 | 14.38 | 15.41 | 14.33 | 15.14 | 1,492,103 | +0.57(+3.91%) |
Mar 02, 2023 | 13.92 | 14.59 | 13.74 | 14.57 | 1,066,830 | +0.50(+3.55%) |
Mar 01, 2023 | 13.85 | 14.29 | 13.81 | 14.07 | 1,256,554 | +0.12(+0.86%) |
Feb 28, 2023 | 14.28 | 14.37 | 13.90 | 13.95 | 1,804,887 | -0.13(-0.92%) |
Feb 27, 2023 | 14.10 | 14.29 | 13.90 | 14.08 | 1,215,911 | +0.16(+1.15%) |
Feb 24, 2023 | 13.35 | 13.95 | 13.24 | 13.92 | 1,277,151 | +0.42(+3.11%) |
Feb 23, 2023 | 13.22 | 13.69 | 13.12 | 13.50 | 1,942,516 | +0.55(+4.25%) |
Feb 22, 2023 | 12.71 | 13.16 | 12.63 | 12.95 | 2,339,817 | +0.38(+3.02%) |
Feb 21, 2023 | 12.75 | 12.96 | 12.39 | 12.57 | 1,572,725 | -0.30(-2.33%) |
Feb 17, 2023 | 13.04 | 13.04 | 12.51 | 12.87 | 1,939,578 | -0.49(-3.67%) |
Feb 16, 2023 | 13.43 | 14.02 | 13.35 | 13.36 | 1,875,128 | -0.11(-0.82%) |
Feb 15, 2023 | 13.47 | 13.53 | 13.07 | 13.47 | 860,389 | -0.31(-2.25%) |
Feb 14, 2023 | 13.56 | 13.85 | 13.36 | 13.78 | 808,118 | +0.16(+1.17%) |
Feb 13, 2023 | 13.54 | 13.79 | 13.40 | 13.62 | 796,828 | -0.10(-0.73%) |
Feb 10, 2023 | 13.08 | 13.79 | 12.96 | 13.72 | 1,612,443 | +0.93(+7.27%) |
Feb 09, 2023 | 13.25 | 13.29 | 12.78 | 12.79 | 1,105,302 | -0.45(-3.40%) |
Feb 08, 2023 | 13.48 | 13.60 | 13.11 | 13.24 | 1,030,787 | -0.25(-1.85%) |
Feb 07, 2023 | 13.00 | 13.53 | 12.74 | 13.49 | 1,393,982 | +0.65(+5.06%) |
Feb 06, 2023 | 13.49 | 13.59 | 12.66 | 12.84 | 1,485,581 | -0.61(-4.54%) |
Feb 03, 2023 | 13.57 | 14.00 | 13.43 | 13.45 | 1,793,887 | -0.14(-1.03%) |
Feb 02, 2023 | 13.80 | 13.81 | 13.18 | 13.59 | 2,102,197 | -0.19(-1.38%) |
Feb 01, 2023 | 13.81 | 13.94 | 13.17 | 13.78 | 1,415,668 | -0.12(-0.86%) |
Jan 31, 2023 | 13.61 | 13.93 | 13.52 | 13.90 | 1,121,423 | +0.24(+1.76%) |
Jan 30, 2023 | 14.11 | 14.25 | 13.57 | 13.66 | 1,471,737 | -0.73(-5.07%) |
Jan 27, 2023 | 14.83 | 14.93 | 14.38 | 14.39 | 894,277 | -0.41(-2.77%) |
Jan 26, 2023 | 14.86 | 15.05 | 14.49 | 14.80 | 1,088,812 | +0.06(+0.41%) |
Jan 25, 2023 | 14.30 | 14.82 | 13.95 | 14.74 | 1,571,410 | +0.34(+2.36%) |
Jan 24, 2023 | 14.85 | 15.00 | 14.39 | 14.40 | 1,576,236 | -0.30(-2.04%) |
Jan 23, 2023 | 14.39 | 14.84 | 14.19 | 14.70 | 1,862,511 | +0.57(+4.03%) |
Jan 20, 2023 | 14.03 | 14.14 | 13.68 | 14.13 | 1,182,651 | +0.21(+1.51%) |
Jan 19, 2023 | 13.39 | 13.99 | 13.28 | 13.92 | 1,102,946 | +0.40(+2.96%) |
Jan 18, 2023 | 14.15 | 14.39 | 13.51 | 13.52 | 1,136,946 | -0.41(-2.94%) |
Jan 17, 2023 | 14.09 | 14.21 | 13.71 | 13.93 | 1,113,776 | +0.10(+0.72%) |
Jan 13, 2023 | 13.72 | 13.88 | 13.36 | 13.83 | 1,212,081 | +0.11(+0.80%) |
Jan 12, 2023 | 13.60 | 13.96 | 13.50 | 13.72 | 1,521,111 | +0.33(+2.46%) |
Jan 11, 2023 | 13.70 | 13.70 | 13.14 | 13.39 | 1,588,068 | +0.00(+0.00%) |
Jan 10, 2023 | 13.56 | 13.60 | 12.72 | 13.39 | 1,525,155 | -0.21(-1.54%) |
Jan 09, 2023 | 13.86 | 13.94 | 13.54 | 13.60 | 941,056 | +0.23(+1.72%) |
Jan 06, 2023 | 13.34 | 13.56 | 13.14 | 13.37 | 775,039 | +0.33(+2.53%) |
Jan 05, 2023 | 12.95 | 13.19 | 12.64 | 13.04 | 790,538 | +0.10(+0.77%) |
Jan 04, 2023 | 12.68 | 13.25 | 12.54 | 12.94 | 1,054,622 | -0.10(-0.77%) |
Jan 03, 2023 | 14.06 | 14.06 | 12.84 | 13.04 | 1,558,211 | -1.19(-8.36%) |
Dec 30, 2022 | 13.83 | 14.23 | 13.83 | 14.23 | 788,565 | +0.23(+1.64%) |
Dec 29, 2022 | 13.48 | 14.09 | 13.47 | 14.00 | 1,292,402 | +0.44(+3.24%) |
Dec 28, 2022 | 14.33 | 14.35 | 13.49 | 13.56 | 1,464,260 | -0.88(-6.09%) |
Dec 27, 2022 | 13.99 | 14.57 | 13.75 | 14.44 | 1,226,511 | +0.45(+3.22%) |
Dec 23, 2022 | 13.41 | 14.00 | 13.30 | 13.99 | 1,062,341 | +0.82(+6.23%) |
Dec 22, 2022 | 13.64 | 13.64 | 12.81 | 13.17 | 1,572,049 | -0.49(-3.59%) |
Dec 21, 2022 | 13.52 | 13.79 | 13.04 | 13.66 | 1,278,197 | +0.56(+4.27%) |
Dec 20, 2022 | 13.05 | 13.31 | 12.94 | 13.10 | 967,130 | +0.01(+0.08%) |
Dec 19, 2022 | 13.51 | 13.65 | 13.06 | 13.09 | 1,324,981 | -0.23(-1.73%) |
Dec 16, 2022 | 13.21 | 13.52 | 12.93 | 13.32 | 2,544,942 | -0.35(-2.56%) |
Dec 15, 2022 | 13.30 | 13.96 | 13.27 | 13.67 | 1,801,889 | +0.31(+2.32%) |
Dec 14, 2022 | 13.48 | 13.68 | 13.00 | 13.36 | 1,162,588 | -0.05(-0.37%) |
Dec 13, 2022 | 13.56 | 13.89 | 13.19 | 13.41 | 1,461,609 | +0.26(+1.98%) |
Dec 12, 2022 | 12.49 | 13.21 | 12.33 | 13.15 | 1,454,125 | +0.82(+6.65%) |
Dec 09, 2022 | 12.59 | 12.69 | 12.29 | 12.33 | 1,375,326 | -0.25(-1.99%) |
Dec 08, 2022 | 13.74 | 13.85 | 12.45 | 12.58 | 1,976,711 | -0.69(-5.20%) |
Dec 07, 2022 | 13.67 | 13.84 | 13.08 | 13.27 | 1,383,392 | -0.30(-2.21%) |
Dec 06, 2022 | 14.40 | 14.48 | 13.46 | 13.57 | 1,565,213 | -0.92(-6.35%) |
Dec 05, 2022 | 15.64 | 15.86 | 14.41 | 14.49 | 1,432,696 | -0.89(-5.79%) |
Dec 02, 2022 | 15.20 | 15.60 | 15.00 | 15.38 | 1,175,176 | +0.01(+0.07%) |