Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.15 | 11.23 | 11.12 | 11.22 | 50,640 | +0.07(+0.63%) |
Aug 30, 2023 | 11.15 | 11.23 | 11.15 | 11.15 | 37,511 | -0.07(-0.62%) |
Aug 29, 2023 | 11.15 | 11.27 | 11.05 | 11.22 | 24,324 | -0.01(-0.09%) |
Aug 28, 2023 | 11.18 | 11.27 | 11.08 | 11.23 | 47,650 | +0.18(+1.63%) |
Aug 25, 2023 | 11.02 | 11.09 | 10.82 | 11.05 | 44,441 | +0.08(+0.73%) |
Aug 24, 2023 | 10.87 | 11.06 | 10.87 | 10.97 | 46,042 | -0.06(-0.54%) |
Aug 23, 2023 | 11.10 | 11.12 | 10.99 | 11.03 | 46,160 | +0.11(+1.01%) |
Aug 22, 2023 | 10.98 | 11.06 | 10.87 | 10.92 | 33,277 | +0.11(+1.02%) |
Aug 21, 2023 | 10.85 | 10.90 | 10.71 | 10.81 | 26,034 | -0.02(-0.18%) |
Aug 18, 2023 | 10.76 | 10.89 | 10.76 | 10.83 | 38,835 | +0.11(+1.03%) |
Aug 17, 2023 | 10.74 | 10.86 | 10.65 | 10.72 | 8,167 | +0.09(+0.85%) |
Aug 16, 2023 | 10.65 | 10.79 | 10.56 | 10.63 | 26,816 | -0.07(-0.65%) |
Aug 15, 2023 | 10.75 | 10.84 | 10.70 | 10.70 | 40,115 | -0.26(-2.37%) |
Aug 14, 2023 | 10.94 | 10.97 | 10.78 | 10.96 | 24,647 | -0.08(-0.72%) |
Aug 11, 2023 | 11.04 | 11.09 | 10.98 | 11.04 | 15,327 | +0.02(+0.18%) |
Aug 10, 2023 | 10.88 | 11.10 | 10.88 | 11.02 | 54,796 | +0.23(+2.13%) |
Aug 09, 2023 | 10.77 | 10.84 | 10.61 | 10.79 | 43,646 | +0.00(+0.00%) |
Aug 08, 2023 | 10.62 | 10.84 | 10.62 | 10.79 | 105,205 | -0.17(-1.55%) |
Aug 07, 2023 | 11.07 | 11.07 | 10.88 | 10.96 | 14,817 | -0.08(-0.72%) |
Aug 04, 2023 | 11.04 | 11.13 | 10.98 | 11.04 | 102,263 | +0.07(+0.64%) |
Aug 03, 2023 | 11.02 | 11.09 | 10.95 | 10.97 | 15,664 | -0.02(-0.18%) |
Aug 02, 2023 | 10.99 | 11.14 | 10.95 | 10.99 | 17,683 | -0.05(-0.45%) |
Aug 01, 2023 | 10.99 | 11.09 | 10.95 | 11.04 | 33,028 | -0.30(-2.65%) |
Jul 31, 2023 | 11.35 | 11.40 | 11.20 | 11.34 | 72,489 | +0.19(+1.70%) |
Jul 28, 2023 | 11.05 | 11.23 | 11.00 | 11.15 | 17,438 | +0.08(+0.72%) |
Jul 27, 2023 | 11.31 | 11.31 | 11.02 | 11.07 | 110,057 | -0.32(-2.81%) |
Jul 26, 2023 | 11.25 | 11.40 | 11.16 | 11.39 | 48,850 | -0.02(-0.18%) |
Jul 25, 2023 | 11.28 | 11.41 | 11.25 | 11.41 | 33,568 | +0.16(+1.42%) |
Jul 24, 2023 | 11.33 | 11.34 | 11.23 | 11.25 | 40,570 | -0.10(-0.88%) |
Jul 21, 2023 | 11.19 | 11.35 | 11.12 | 11.35 | 23,669 | +0.15(+1.34%) |
Jul 20, 2023 | 11.34 | 11.35 | 11.15 | 11.20 | 38,240 | -0.20(-1.75%) |
Jul 19, 2023 | 11.43 | 11.45 | 11.32 | 11.40 | 32,938 | -0.03(-0.26%) |
Jul 18, 2023 | 11.34 | 11.53 | 11.31 | 11.43 | 61,957 | +0.19(+1.69%) |
Jul 17, 2023 | 11.27 | 11.35 | 11.18 | 11.24 | 12,131 | +0.02(+0.18%) |
Jul 14, 2023 | 11.29 | 11.29 | 11.15 | 11.22 | 28,404 | -0.11(-0.97%) |
Jul 13, 2023 | 11.25 | 11.38 | 11.16 | 11.33 | 51,288 | +0.21(+1.89%) |
Jul 12, 2023 | 11.11 | 11.21 | 11.07 | 11.12 | 63,296 | +0.22(+2.02%) |
Jul 11, 2023 | 10.98 | 11.00 | 10.90 | 10.90 | 83,906 | -0.12(-1.09%) |
Jul 10, 2023 | 10.80 | 11.05 | 10.75 | 11.02 | 34,521 | +0.10(+0.92%) |
Jul 07, 2023 | 10.83 | 10.95 | 10.83 | 10.92 | 19,734 | +0.12(+1.11%) |
Jul 06, 2023 | 10.88 | 10.95 | 10.73 | 10.80 | 33,553 | -0.19(-1.73%) |
Jul 05, 2023 | 10.95 | 11.14 | 10.93 | 10.99 | 44,974 | +0.06(+0.55%) |
Jul 03, 2023 | 10.95 | 11.04 | 10.86 | 10.93 | 52,663 | +0.00(+0.00%) |
Jun 30, 2023 | 11.01 | 11.07 | 10.88 | 10.93 | 97,218 | -0.10(-0.91%) |
Jun 29, 2023 | 10.88 | 11.08 | 10.88 | 11.03 | 46,818 | -0.18(-1.61%) |
Jun 28, 2023 | 11.08 | 11.25 | 10.95 | 11.21 | 140,173 | -0.12(-1.06%) |
Jun 27, 2023 | 11.40 | 11.40 | 11.25 | 11.33 | 30,346 | +0.00(+0.00%) |
Jun 26, 2023 | 11.58 | 11.64 | 11.32 | 11.33 | 51,853 | +0.06(+0.53%) |
Jun 23, 2023 | 11.33 | 11.36 | 11.27 | 11.27 | 31,589 | -0.09(-0.79%) |
Jun 22, 2023 | 11.56 | 11.56 | 11.31 | 11.36 | 79,564 | -0.33(-2.82%) |
Jun 21, 2023 | 11.75 | 11.81 | 11.64 | 11.69 | 27,411 | -0.23(-1.93%) |
Jun 20, 2023 | 11.92 | 11.94 | 11.75 | 11.92 | 56,025 | -0.07(-0.58%) |
Jun 16, 2023 | 12.01 | 12.09 | 11.91 | 11.99 | 36,895 | +0.03(+0.25%) |
Jun 15, 2023 | 11.83 | 11.99 | 11.83 | 11.96 | 20,045 | +0.12(+0.99%) |
Jun 14, 2023 | 11.93 | 11.96 | 11.79 | 11.84 | 18,347 | +0.01(+0.11%) |
Jun 13, 2023 | 11.92 | 12.02 | 11.78 | 11.83 | 21,272 | -0.02(-0.17%) |
Jun 12, 2023 | 11.74 | 11.89 | 11.74 | 11.85 | 30,287 | +0.04(+0.34%) |
Jun 09, 2023 | 11.81 | 11.86 | 11.71 | 11.81 | 26,899 | -0.14(-1.17%) |
Jun 08, 2023 | 12.02 | 12.13 | 11.92 | 11.95 | 42,993 | -0.10(-0.83%) |
Jun 07, 2023 | 12.25 | 12.39 | 12.05 | 12.05 | 42,240 | -0.21(-1.71%) |
Jun 06, 2023 | 12.18 | 12.31 | 12.13 | 12.26 | 34,099 | +0.04(+0.33%) |
Jun 05, 2023 | 12.20 | 12.31 | 12.14 | 12.22 | 43,220 | -0.03(-0.24%) |
Jun 02, 2023 | 12.35 | 12.36 | 12.15 | 12.25 | 28,272 | +0.11(+0.91%) |
Jun 01, 2023 | 12.00 | 12.22 | 12.00 | 12.14 | 32,989 | +0.14(+1.17%) |
May 31, 2023 | 12.17 | 12.19 | 11.99 | 12.00 | 71,186 | -0.25(-2.04%) |
May 30, 2023 | 12.35 | 12.37 | 12.20 | 12.25 | 52,214 | -0.14(-1.13%) |
May 26, 2023 | 12.46 | 12.54 | 12.21 | 12.39 | 25,704 | +0.03(+0.24%) |
May 25, 2023 | 12.34 | 12.49 | 12.18 | 12.36 | 30,524 | -0.05(-0.40%) |
May 24, 2023 | 12.49 | 12.50 | 12.25 | 12.41 | 59,352 | -0.21(-1.66%) |
May 23, 2023 | 12.64 | 12.74 | 12.57 | 12.62 | 23,853 | -0.23(-1.79%) |
May 22, 2023 | 12.83 | 12.93 | 12.82 | 12.85 | 21,030 | +0.05(+0.39%) |
May 19, 2023 | 12.93 | 12.96 | 12.79 | 12.80 | 37,445 | +0.14(+1.11%) |
May 18, 2023 | 12.79 | 12.79 | 12.57 | 12.66 | 35,141 | -0.17(-1.33%) |
May 17, 2023 | 12.86 | 12.90 | 12.72 | 12.83 | 20,575 | +0.03(+0.23%) |
May 16, 2023 | 12.92 | 12.92 | 12.70 | 12.80 | 17,902 | -0.13(-1.01%) |
May 15, 2023 | 12.79 | 13.01 | 12.79 | 12.93 | 16,572 | +0.22(+1.73%) |
May 12, 2023 | 13.09 | 13.09 | 12.71 | 12.71 | 28,724 | -0.43(-3.27%) |
May 11, 2023 | 13.49 | 13.49 | 13.06 | 13.14 | 64,161 | -0.36(-2.67%) |
May 10, 2023 | 13.39 | 13.55 | 13.39 | 13.50 | 68,665 | +0.22(+1.66%) |
May 09, 2023 | 12.96 | 13.34 | 12.91 | 13.28 | 121,539 | +0.37(+2.87%) |
May 08, 2023 | 13.02 | 13.18 | 12.91 | 12.91 | 58,358 | +0.21(+1.65%) |
May 05, 2023 | 12.51 | 12.74 | 12.51 | 12.70 | 27,992 | +0.23(+1.84%) |
May 04, 2023 | 12.31 | 12.47 | 12.27 | 12.47 | 38,858 | +0.17(+1.38%) |
May 03, 2023 | 12.33 | 12.50 | 12.25 | 12.30 | 32,690 | -0.14(-1.13%) |
May 02, 2023 | 12.38 | 12.48 | 12.25 | 12.44 | 38,428 | -0.06(-0.48%) |
May 01, 2023 | 12.97 | 12.97 | 12.41 | 12.50 | 43,132 | -0.39(-3.03%) |
Apr 28, 2023 | 12.75 | 12.93 | 12.67 | 12.89 | 21,966 | +0.02(+0.16%) |
Apr 27, 2023 | 12.79 | 12.95 | 12.71 | 12.87 | 23,560 | -0.11(-0.85%) |
Apr 26, 2023 | 12.92 | 12.98 | 12.82 | 12.98 | 26,955 | +0.18(+1.41%) |
Apr 25, 2023 | 12.78 | 12.82 | 12.65 | 12.80 | 65,226 | -0.12(-0.93%) |
Apr 24, 2023 | 13.07 | 13.08 | 12.84 | 12.92 | 49,134 | -0.51(-3.80%) |
Apr 21, 2023 | 13.52 | 13.59 | 13.35 | 13.43 | 47,175 | +0.25(+1.90%) |
Apr 20, 2023 | 13.34 | 13.38 | 13.13 | 13.18 | 49,608 | -0.07(-0.53%) |
Apr 19, 2023 | 13.20 | 13.38 | 13.15 | 13.25 | 39,559 | -0.01(-0.08%) |
Apr 18, 2023 | 13.23 | 13.50 | 13.22 | 13.26 | 103,563 | +0.39(+3.03%) |
Apr 17, 2023 | 12.88 | 13.00 | 12.79 | 12.87 | 85,241 | +0.05(+0.39%) |
Apr 14, 2023 | 12.83 | 12.85 | 12.58 | 12.82 | 35,467 | -0.01(-0.08%) |
Apr 13, 2023 | 12.66 | 12.85 | 12.57 | 12.83 | 108,509 | +0.26(+2.07%) |
Apr 12, 2023 | 12.49 | 12.62 | 12.48 | 12.57 | 87,870 | +0.24(+1.95%) |
Apr 11, 2023 | 12.20 | 12.48 | 12.20 | 12.33 | 62,204 | +0.11(+0.90%) |
Apr 10, 2023 | 12.33 | 12.33 | 12.15 | 12.22 | 31,553 | -0.20(-1.61%) |
Apr 06, 2023 | 12.29 | 12.50 | 12.29 | 12.42 | 49,482 | +0.06(+0.49%) |
Apr 05, 2023 | 12.41 | 12.50 | 12.17 | 12.36 | 96,031 | -0.03(-0.24%) |
Apr 04, 2023 | 12.26 | 12.44 | 12.24 | 12.39 | 74,145 | +0.24(+1.98%) |
Apr 03, 2023 | 12.15 | 12.32 | 12.13 | 12.15 | 45,334 | -0.06(-0.49%) |
Mar 31, 2023 | 12.20 | 12.23 | 12.09 | 12.21 | 55,116 | +0.17(+1.41%) |
Mar 30, 2023 | 12.13 | 12.18 | 12.04 | 12.04 | 48,787 | +0.13(+1.09%) |
Mar 29, 2023 | 11.87 | 11.98 | 11.74 | 11.91 | 60,193 | +0.12(+1.02%) |
Mar 28, 2023 | 11.71 | 11.79 | 11.65 | 11.79 | 24,998 | +0.01(+0.08%) |
Mar 27, 2023 | 11.71 | 11.78 | 11.65 | 11.78 | 18,242 | +0.01(+0.08%) |
Mar 24, 2023 | 11.79 | 11.85 | 11.65 | 11.77 | 42,001 | -0.04(-0.34%) |
Mar 23, 2023 | 11.82 | 11.91 | 11.75 | 11.81 | 44,920 | +0.01(+0.08%) |
Mar 22, 2023 | 11.70 | 11.89 | 11.65 | 11.80 | 88,018 | +0.26(+2.25%) |
Mar 21, 2023 | 11.70 | 11.70 | 11.45 | 11.54 | 33,109 | -0.12(-1.03%) |
Mar 20, 2023 | 11.65 | 11.71 | 11.45 | 11.66 | 77,819 | +0.14(+1.22%) |
Mar 17, 2023 | 11.68 | 11.68 | 11.47 | 11.52 | 79,955 | -0.11(-0.95%) |
Mar 16, 2023 | 11.77 | 11.77 | 11.54 | 11.63 | 22,170 | -0.12(-1.02%) |
Mar 15, 2023 | 11.75 | 11.80 | 11.62 | 11.75 | 50,552 | -0.28(-2.33%) |
Mar 14, 2023 | 12.13 | 12.13 | 11.96 | 12.03 | 60,781 | -0.01(-0.08%) |
Mar 13, 2023 | 11.86 | 12.19 | 11.86 | 12.04 | 125,772 | +0.41(+3.53%) |
Mar 10, 2023 | 11.66 | 11.86 | 11.56 | 11.63 | 47,850 | +0.04(+0.35%) |
Mar 09, 2023 | 11.42 | 11.70 | 11.42 | 11.59 | 43,116 | +0.11(+0.96%) |
Mar 08, 2023 | 11.60 | 11.73 | 11.45 | 11.48 | 27,663 | -0.02(-0.17%) |
Mar 07, 2023 | 11.80 | 11.89 | 11.50 | 11.50 | 59,326 | -0.49(-4.09%) |
Mar 06, 2023 | 11.83 | 11.99 | 11.78 | 11.99 | 31,138 | +0.03(+0.25%) |
Mar 03, 2023 | 11.88 | 12.00 | 11.71 | 11.96 | 45,753 | +0.14(+1.18%) |
Mar 02, 2023 | 11.63 | 11.82 | 11.60 | 11.82 | 35,926 | +0.23(+1.98%) |
Mar 01, 2023 | 11.59 | 11.82 | 11.59 | 11.59 | 26,496 | +0.05(+0.43%) |
Feb 28, 2023 | 11.70 | 11.70 | 11.51 | 11.54 | 62,341 | -0.12(-1.03%) |
Feb 27, 2023 | 11.90 | 11.90 | 11.51 | 11.66 | 34,043 | +0.28(+2.46%) |
Feb 24, 2023 | 11.43 | 11.47 | 11.31 | 11.38 | 118,867 | -0.41(-3.48%) |
Feb 23, 2023 | 11.95 | 12.05 | 11.65 | 11.79 | 75,315 | -0.20(-1.67%) |
Feb 22, 2023 | 12.20 | 12.20 | 11.97 | 11.99 | 71,097 | -0.20(-1.64%) |
Feb 21, 2023 | 12.23 | 12.27 | 12.05 | 12.19 | 130,669 | +0.10(+0.83%) |
Feb 17, 2023 | 12.05 | 12.14 | 11.90 | 12.09 | 76,932 | -0.07(-0.58%) |
Feb 16, 2023 | 12.27 | 12.27 | 12.10 | 12.16 | 124,744 | -0.02(-0.16%) |
Feb 15, 2023 | 12.25 | 12.35 | 12.15 | 12.18 | 70,271 | -0.29(-2.33%) |
Feb 14, 2023 | 12.66 | 12.78 | 12.27 | 12.47 | 124,650 | -0.19(-1.50%) |
Feb 13, 2023 | 12.78 | 12.78 | 12.65 | 12.66 | 67,706 | -0.03(-0.24%) |
Feb 10, 2023 | 12.89 | 12.94 | 12.65 | 12.69 | 100,680 | -0.31(-2.38%) |
Feb 09, 2023 | 13.10 | 13.13 | 12.88 | 13.00 | 25,803 | -0.10(-0.76%) |
Feb 08, 2023 | 13.19 | 13.24 | 13.04 | 13.10 | 31,512 | +0.03(+0.23%) |
Feb 07, 2023 | 13.03 | 13.20 | 13.03 | 13.07 | 80,019 | +0.03(+0.26%) |
Feb 06, 2023 | 13.00 | 13.13 | 12.85 | 13.04 | 57,678 | -0.02(-0.14%) |
Feb 03, 2023 | 13.22 | 13.42 | 12.94 | 13.05 | 107,019 | -0.27(-1.99%) |
Feb 02, 2023 | 13.41 | 13.45 | 13.23 | 13.32 | 89,129 | -0.05(-0.37%) |
Feb 01, 2023 | 13.47 | 13.47 | 13.10 | 13.37 | 80,649 | +0.09(+0.68%) |
Jan 31, 2023 | 13.17 | 13.41 | 13.10 | 13.28 | 32,557 | +0.12(+0.91%) |
Jan 30, 2023 | 13.37 | 13.46 | 13.15 | 13.16 | 117,301 | -0.15(-1.13%) |
Jan 27, 2023 | 13.38 | 13.38 | 13.25 | 13.31 | 100,854 | -0.19(-1.41%) |
Jan 26, 2023 | 13.76 | 13.76 | 13.50 | 13.50 | 43,801 | -0.26(-1.89%) |
Jan 25, 2023 | 13.83 | 13.83 | 13.69 | 13.76 | 23,685 | -0.16(-1.15%) |
Jan 24, 2023 | 13.83 | 14.00 | 13.82 | 13.92 | 26,693 | +0.11(+0.80%) |
Jan 23, 2023 | 13.86 | 13.88 | 13.69 | 13.81 | 25,690 | -0.08(-0.58%) |
Jan 20, 2023 | 13.75 | 13.99 | 13.67 | 13.89 | 28,551 | +0.06(+0.43%) |
Jan 19, 2023 | 13.36 | 13.97 | 13.35 | 13.83 | 32,759 | +0.31(+2.29%) |
Jan 18, 2023 | 13.94 | 14.00 | 13.28 | 13.52 | 38,693 | -0.11(-0.79%) |
Jan 17, 2023 | 13.78 | 13.94 | 13.54 | 13.63 | 100,030 | -0.23(-1.67%) |
Jan 13, 2023 | 13.68 | 13.91 | 13.68 | 13.86 | 63,543 | +0.02(+0.14%) |
Jan 12, 2023 | 13.87 | 13.97 | 13.68 | 13.84 | 26,522 | -0.01(-0.07%) |
Jan 11, 2023 | 13.86 | 13.90 | 13.75 | 13.85 | 10,470 | +0.09(+0.65%) |
Jan 10, 2023 | 13.83 | 13.96 | 13.70 | 13.76 | 24,350 | -0.03(-0.20%) |
Jan 09, 2023 | 14.01 | 14.24 | 13.75 | 13.79 | 36,982 | -0.21(-1.52%) |
Jan 06, 2023 | 13.72 | 14.08 | 13.70 | 14.00 | 92,648 | +0.39(+2.87%) |
Jan 05, 2023 | 13.89 | 13.89 | 13.42 | 13.61 | 32,535 | -0.36(-2.58%) |
Jan 04, 2023 | 13.52 | 14.12 | 13.45 | 13.97 | 140,164 | +0.52(+3.87%) |
Jan 03, 2023 | 13.79 | 13.94 | 13.31 | 13.45 | 67,543 | -0.16(-1.18%) |
Dec 30, 2022 | 13.65 | 13.71 | 13.35 | 13.61 | 43,966 | +0.03(+0.22%) |
Dec 29, 2022 | 13.45 | 13.75 | 13.45 | 13.58 | 64,422 | +0.23(+1.72%) |
Dec 28, 2022 | 13.59 | 13.66 | 13.16 | 13.35 | 46,297 | -0.32(-2.34%) |
Dec 27, 2022 | 13.51 | 13.74 | 13.27 | 13.67 | 48,388 | +0.31(+2.32%) |
Dec 23, 2022 | 13.16 | 13.46 | 13.00 | 13.36 | 101,528 | +0.43(+3.33%) |
Dec 22, 2022 | 12.87 | 13.23 | 12.87 | 12.93 | 54,112 | -0.18(-1.37%) |
Dec 21, 2022 | 13.06 | 13.38 | 13.06 | 13.11 | 94,222 | -0.22(-1.65%) |
Dec 20, 2022 | 13.02 | 13.41 | 12.89 | 13.33 | 56,660 | +0.39(+3.01%) |
Dec 19, 2022 | 13.52 | 13.52 | 12.88 | 12.94 | 75,175 | -0.21(-1.60%) |
Dec 16, 2022 | 13.31 | 13.60 | 13.03 | 13.15 | 76,532 | -0.31(-2.33%) |
Dec 15, 2022 | 13.94 | 13.94 | 13.33 | 13.46 | 56,160 | -0.49(-3.49%) |
Dec 14, 2022 | 13.97 | 14.05 | 13.86 | 13.95 | 41,902 | -0.05(-0.36%) |
Dec 13, 2022 | 14.00 | 14.39 | 13.97 | 14.00 | 39,358 | +0.26(+1.89%) |
Dec 12, 2022 | 14.01 | 14.08 | 13.67 | 13.74 | 28,612 | -0.30(-2.14%) |
Dec 09, 2022 | 13.90 | 14.25 | 13.85 | 14.04 | 38,522 | +0.17(+1.23%) |
Dec 08, 2022 | 13.70 | 13.94 | 13.68 | 13.87 | 17,068 | +0.29(+2.14%) |
Dec 07, 2022 | 13.60 | 13.73 | 13.51 | 13.58 | 25,652 | +0.04(+0.30%) |
Dec 06, 2022 | 13.74 | 13.86 | 13.35 | 13.54 | 39,834 | -0.17(-1.24%) |
Dec 05, 2022 | 14.09 | 14.12 | 13.55 | 13.71 | 30,556 | -0.41(-2.90%) |
Dec 02, 2022 | 13.87 | 14.12 | 13.75 | 14.12 | 26,242 | -0.07(-0.49%) |
Dec 01, 2022 | 14.13 | 14.25 | 14.00 | 14.19 | 37,234 | +0.24(+1.72%) |
Nov 30, 2022 | 14.00 | 14.08 | 13.82 | 13.95 | 35,296 | +0.24(+1.75%) |
Nov 29, 2022 | 13.84 | 13.99 | 13.54 | 13.71 | 24,453 | +0.10(+0.73%) |
Nov 28, 2022 | 13.71 | 13.85 | 13.52 | 13.61 | 19,701 | -0.14(-1.05%) |
Nov 25, 2022 | 13.72 | 13.99 | 13.63 | 13.75 | 17,494 | -0.18(-1.26%) |
Nov 23, 2022 | 13.73 | 13.99 | 13.72 | 13.93 | 17,263 | +0.15(+1.13%) |
Nov 22, 2022 | 13.71 | 13.82 | 13.71 | 13.78 | 25,401 | +0.18(+1.29%) |
Nov 21, 2022 | 13.72 | 13.80 | 13.48 | 13.60 | 31,790 | -0.36(-2.58%) |
Nov 18, 2022 | 13.93 | 14.10 | 13.85 | 13.96 | 29,732 | -0.15(-1.10%) |
Nov 17, 2022 | 14.19 | 14.35 | 14.02 | 14.12 | 29,308 | -0.54(-3.65%) |
Nov 16, 2022 | 14.70 | 14.70 | 14.37 | 14.65 | 42,435 | -0.05(-0.34%) |
Nov 15, 2022 | 14.71 | 14.92 | 14.52 | 14.70 | 34,824 | +0.20(+1.38%) |
Nov 14, 2022 | 14.39 | 14.50 | 14.36 | 14.50 | 43,966 | +0.05(+0.35%) |
Nov 11, 2022 | 14.42 | 14.59 | 14.42 | 14.45 | 32,241 | +0.13(+0.91%) |
Nov 10, 2022 | 14.17 | 14.44 | 14.14 | 14.32 | 56,167 | +0.41(+2.95%) |
Nov 09, 2022 | 14.16 | 14.27 | 13.82 | 13.91 | 22,959 | -0.29(-2.04%) |
Nov 08, 2022 | 13.99 | 14.40 | 13.83 | 14.20 | 47,608 | +0.22(+1.57%) |
Nov 07, 2022 | 13.67 | 13.99 | 13.67 | 13.98 | 31,135 | +0.33(+2.42%) |
Nov 04, 2022 | 13.99 | 14.00 | 13.58 | 13.65 | 66,917 | +0.19(+1.41%) |
Nov 03, 2022 | 13.41 | 13.49 | 13.30 | 13.46 | 34,484 | -0.12(-0.88%) |
Nov 02, 2022 | 13.94 | 13.96 | 13.51 | 13.58 | 20,997 | -0.18(-1.31%) |
Nov 01, 2022 | 13.95 | 14.15 | 13.75 | 13.76 | 34,305 | +0.18(+1.36%) |
Oct 31, 2022 | 13.51 | 13.75 | 13.50 | 13.58 | 25,356 | -0.29(-2.12%) |
Oct 28, 2022 | 13.97 | 14.14 | 13.85 | 13.87 | 39,527 | -0.29(-2.05%) |
Oct 27, 2022 | 14.05 | 14.16 | 13.91 | 14.16 | 15,428 | +0.11(+0.78%) |
Oct 26, 2022 | 13.82 | 14.17 | 13.82 | 14.05 | 30,314 | +0.35(+2.55%) |
Oct 25, 2022 | 13.76 | 13.98 | 13.61 | 13.70 | 33,065 | -0.26(-1.86%) |
Oct 24, 2022 | 13.96 | 14.16 | 13.89 | 13.96 | 21,816 | +0.06(+0.43%) |
Oct 21, 2022 | 13.69 | 14.09 | 13.69 | 13.90 | 23,314 | -0.21(-1.49%) |
Oct 20, 2022 | 13.81 | 14.25 | 13.81 | 14.11 | 21,248 | +0.46(+3.37%) |
Oct 19, 2022 | 13.78 | 13.88 | 13.61 | 13.65 | 27,200 | -0.26(-1.87%) |
Oct 18, 2022 | 13.97 | 13.98 | 13.78 | 13.91 | 11,700 | +0.18(+1.33%) |
Oct 17, 2022 | 13.82 | 13.96 | 13.66 | 13.73 | 10,663 | +0.12(+0.87%) |
Oct 14, 2022 | 14.00 | 14.04 | 13.61 | 13.61 | 20,178 | -0.41(-2.92%) |
Oct 13, 2022 | 13.67 | 14.14 | 13.56 | 14.02 | 31,705 | -0.10(-0.73%) |
Oct 12, 2022 | 13.99 | 14.17 | 13.99 | 14.12 | 12,841 | +0.14(+1.03%) |
Oct 11, 2022 | 14.52 | 14.56 | 13.97 | 13.98 | 39,874 | -0.57(-3.92%) |
Oct 10, 2022 | 14.60 | 14.94 | 14.38 | 14.55 | 25,273 | +0.02(+0.14%) |
Oct 07, 2022 | 14.98 | 15.08 | 14.53 | 14.53 | 22,702 | -0.31(-2.09%) |
Oct 06, 2022 | 14.97 | 15.16 | 14.80 | 14.84 | 25,938 | -0.06(-0.40%) |
Oct 05, 2022 | 14.99 | 15.17 | 14.83 | 14.90 | 42,171 | -0.35(-2.30%) |
Oct 04, 2022 | 15.00 | 15.37 | 15.00 | 15.25 | 67,242 | +0.60(+4.10%) |
Oct 03, 2022 | 14.74 | 14.79 | 14.40 | 14.65 | 53,432 | +0.35(+2.45%) |
Sep 30, 2022 | 14.40 | 14.55 | 14.21 | 14.30 | 51,019 | -0.02(-0.17%) |
Sep 29, 2022 | 14.24 | 14.37 | 13.97 | 14.32 | 55,573 | +0.29(+2.03%) |
Sep 28, 2022 | 13.77 | 14.08 | 13.69 | 14.04 | 47,410 | +0.50(+3.69%) |
Sep 27, 2022 | 13.62 | 13.90 | 13.53 | 13.54 | 15,292 | +0.06(+0.45%) |
Sep 26, 2022 | 13.69 | 13.87 | 13.41 | 13.48 | 31,198 | -0.20(-1.46%) |
Sep 23, 2022 | 14.06 | 14.13 | 13.48 | 13.68 | 99,015 | -0.74(-5.13%) |
Sep 22, 2022 | 14.30 | 14.50 | 14.30 | 14.42 | 33,018 | +0.16(+1.12%) |
Sep 21, 2022 | 14.57 | 14.59 | 14.18 | 14.26 | 27,343 | -0.23(-1.59%) |
Sep 20, 2022 | 14.55 | 14.80 | 14.26 | 14.49 | 43,821 | -0.30(-2.03%) |
Sep 19, 2022 | 14.00 | 14.79 | 14.00 | 14.79 | 68,124 | +0.71(+5.04%) |
Sep 16, 2022 | 14.01 | 14.24 | 13.88 | 14.08 | 30,005 | -0.16(-1.12%) |
Sep 15, 2022 | 14.21 | 14.40 | 14.18 | 14.24 | 42,004 | -0.01(-0.07%) |
Sep 14, 2022 | 14.00 | 14.39 | 13.98 | 14.25 | 45,159 | +0.21(+1.50%) |
Sep 13, 2022 | 14.15 | 14.45 | 13.98 | 14.04 | 81,213 | -0.65(-4.42%) |
Sep 12, 2022 | 14.59 | 14.75 | 14.53 | 14.69 | 39,133 | +0.44(+3.09%) |
Sep 09, 2022 | 14.20 | 14.25 | 14.05 | 14.25 | 36,238 | +0.23(+1.64%) |
Sep 08, 2022 | 13.83 | 14.30 | 13.83 | 14.02 | 50,317 | +0.36(+2.64%) |
Sep 07, 2022 | 13.58 | 13.74 | 13.49 | 13.66 | 39,586 | +0.22(+1.64%) |
Sep 06, 2022 | 13.60 | 13.79 | 13.26 | 13.44 | 47,529 | -0.09(-0.67%) |
Sep 02, 2022 | 13.55 | 13.74 | 13.45 | 13.53 | 54,271 | +0.15(+1.12%) |