Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.75 | 14.83 | 14.60 | 14.61 | 97,339 | -0.52(-3.44%) |
Oct 30, 2023 | 15.12 | 15.15 | 15.05 | 15.13 | 66,442 | +0.31(+2.09%) |
Oct 27, 2023 | 15.14 | 15.14 | 14.79 | 14.82 | 26,100 | -0.27(-1.79%) |
Oct 26, 2023 | 14.95 | 15.13 | 14.94 | 15.09 | 31,444 | -0.36(-2.33%) |
Oct 25, 2023 | 15.29 | 15.46 | 15.22 | 15.45 | 54,364 | +0.11(+0.72%) |
Oct 24, 2023 | 15.42 | 15.42 | 15.25 | 15.34 | 33,207 | -0.31(-1.98%) |
Oct 23, 2023 | 15.68 | 15.75 | 15.53 | 15.65 | 54,077 | -0.12(-0.76%) |
Oct 20, 2023 | 15.91 | 15.96 | 15.75 | 15.77 | 74,091 | -0.12(-0.76%) |
Oct 19, 2023 | 15.80 | 15.96 | 15.76 | 15.89 | 47,145 | -0.09(-0.56%) |
Oct 18, 2023 | 15.96 | 15.98 | 15.86 | 15.98 | 29,526 | +0.11(+0.69%) |
Oct 17, 2023 | 15.81 | 15.97 | 15.79 | 15.87 | 93,095 | +0.07(+0.44%) |
Oct 16, 2023 | 15.68 | 15.80 | 15.66 | 15.80 | 29,190 | +0.21(+1.35%) |
Oct 13, 2023 | 15.62 | 15.69 | 15.47 | 15.59 | 72,261 | +0.22(+1.43%) |
Oct 12, 2023 | 15.55 | 15.55 | 15.30 | 15.37 | 54,529 | -0.14(-0.90%) |
Oct 11, 2023 | 15.63 | 15.64 | 15.41 | 15.51 | 24,801 | -0.05(-0.32%) |
Oct 10, 2023 | 15.53 | 15.66 | 15.50 | 15.56 | 32,332 | +0.19(+1.24%) |
Oct 09, 2023 | 15.36 | 15.40 | 15.27 | 15.37 | 40,650 | +0.28(+1.86%) |
Oct 06, 2023 | 14.94 | 15.18 | 14.84 | 15.09 | 46,276 | -0.16(-1.05%) |
Oct 05, 2023 | 14.99 | 15.25 | 14.95 | 15.25 | 108,227 | +0.16(+1.06%) |
Oct 04, 2023 | 15.36 | 15.36 | 15.03 | 15.09 | 59,798 | -0.71(-4.49%) |
Oct 03, 2023 | 15.90 | 15.90 | 15.69 | 15.80 | 49,793 | -0.24(-1.50%) |
Oct 02, 2023 | 16.40 | 16.45 | 16.04 | 16.04 | 127,043 | -0.41(-2.49%) |
Sep 29, 2023 | 16.62 | 16.62 | 16.40 | 16.45 | 29,206 | -0.07(-0.42%) |
Sep 28, 2023 | 16.53 | 16.58 | 16.48 | 16.52 | 37,449 | +0.09(+0.55%) |
Sep 27, 2023 | 16.32 | 16.46 | 16.28 | 16.43 | 128,521 | +0.18(+1.11%) |
Sep 26, 2023 | 16.27 | 16.33 | 16.23 | 16.25 | 22,565 | -0.33(-1.99%) |
Sep 25, 2023 | 16.44 | 16.58 | 16.52 | 16.58 | 19,494 | +0.01(+0.06%) |
Sep 22, 2023 | 16.72 | 16.72 | 16.57 | 16.57 | 16,514 | -0.01(-0.06%) |
Sep 21, 2023 | 16.76 | 16.84 | 16.55 | 16.58 | 18,593 | +0.30(+1.84%) |
Sep 20, 2023 | 16.51 | 16.52 | 16.28 | 16.28 | 75,573 | -0.16(-0.97%) |
Sep 19, 2023 | 16.45 | 16.52 | 16.39 | 16.44 | 25,395 | +0.06(+0.35%) |
Sep 18, 2023 | 16.30 | 16.45 | 16.30 | 16.38 | 17,427 | +0.20(+1.22%) |
Sep 15, 2023 | 16.22 | 16.29 | 16.17 | 16.18 | 8,953 | -0.10(-0.58%) |
Sep 14, 2023 | 16.23 | 16.29 | 16.23 | 16.28 | 14,741 | +0.15(+0.93%) |
Sep 13, 2023 | 16.09 | 16.20 | 16.07 | 16.13 | 15,314 | -0.11(-0.68%) |
Sep 12, 2023 | 16.19 | 16.24 | 16.15 | 16.24 | 18,082 | +0.12(+0.74%) |
Sep 11, 2023 | 16.13 | 16.23 | 16.11 | 16.12 | 38,027 | +0.23(+1.45%) |
Sep 08, 2023 | 15.72 | 15.94 | 15.72 | 15.89 | 42,212 | +0.36(+2.32%) |
Sep 07, 2023 | 15.60 | 15.65 | 15.53 | 15.53 | 27,339 | -0.09(-0.58%) |
Sep 06, 2023 | 15.69 | 15.74 | 15.54 | 15.62 | 37,359 | -0.05(-0.32%) |
Sep 05, 2023 | 15.83 | 15.86 | 15.67 | 15.67 | 46,904 | -0.19(-1.20%) |
Sep 01, 2023 | 15.91 | 15.91 | 15.82 | 15.86 | 37,419 | +0.45(+2.92%) |
Aug 31, 2023 | 15.44 | 15.49 | 15.34 | 15.41 | 50,646 | -0.24(-1.53%) |
Aug 30, 2023 | 15.77 | 15.78 | 15.64 | 15.65 | 43,595 | +0.03(+0.19%) |
Aug 29, 2023 | 15.56 | 15.64 | 15.52 | 15.62 | 45,140 | +0.29(+1.88%) |
Aug 28, 2023 | 15.33 | 15.40 | 15.19 | 15.33 | 36,399 | +0.15(+0.96%) |
Aug 25, 2023 | 15.19 | 15.24 | 15.14 | 15.19 | 43,347 | +0.29(+1.92%) |
Aug 24, 2023 | 14.96 | 15.02 | 14.88 | 14.90 | 57,654 | +0.02(+0.13%) |
Aug 23, 2023 | 14.71 | 14.93 | 14.59 | 14.88 | 101,609 | -0.14(-0.93%) |
Aug 22, 2023 | 15.19 | 15.19 | 15.00 | 15.02 | 52,691 | -0.20(-1.31%) |
Aug 21, 2023 | 15.33 | 15.33 | 15.14 | 15.22 | 62,961 | +0.17(+1.13%) |
Aug 18, 2023 | 14.95 | 15.06 | 14.89 | 15.05 | 32,028 | +0.13(+0.87%) |
Aug 17, 2023 | 14.99 | 15.03 | 14.91 | 14.92 | 43,233 | +0.15(+1.02%) |
Aug 16, 2023 | 14.91 | 15.04 | 14.77 | 14.77 | 65,971 | -0.16(-1.07%) |
Aug 15, 2023 | 15.02 | 15.02 | 14.86 | 14.93 | 37,347 | -0.17(-1.13%) |
Aug 14, 2023 | 15.17 | 15.17 | 15.03 | 15.10 | 28,248 | -0.29(-1.88%) |
Aug 11, 2023 | 15.34 | 15.44 | 15.29 | 15.39 | 22,940 | -0.03(-0.19%) |
Aug 10, 2023 | 15.45 | 15.60 | 15.40 | 15.42 | 35,832 | +0.15(+0.98%) |
Aug 09, 2023 | 15.31 | 15.41 | 15.23 | 15.27 | 133,146 | +0.23(+1.53%) |
Aug 08, 2023 | 14.87 | 15.07 | 14.77 | 15.04 | 300,563 | -0.11(-0.73%) |
Aug 07, 2023 | 15.16 | 15.17 | 15.03 | 15.15 | 149,115 | +0.07(+0.46%) |
Aug 04, 2023 | 15.09 | 15.24 | 15.07 | 15.08 | 277,160 | +0.23(+1.55%) |
Aug 03, 2023 | 14.76 | 14.92 | 14.75 | 14.85 | 88,522 | +0.06(+0.41%) |
Aug 02, 2023 | 15.07 | 15.09 | 14.77 | 14.79 | 134,771 | -0.24(-1.60%) |
Aug 01, 2023 | 15.08 | 15.14 | 14.92 | 15.03 | 424,020 | -0.22(-1.44%) |
Jul 31, 2023 | 15.33 | 15.46 | 15.24 | 15.25 | 62,687 | +0.14(+0.93%) |
Jul 28, 2023 | 15.03 | 15.22 | 15.03 | 15.11 | 32,986 | +0.19(+1.27%) |
Jul 27, 2023 | 15.32 | 15.32 | 14.91 | 14.92 | 73,099 | -0.33(-2.16%) |
Jul 26, 2023 | 15.17 | 15.32 | 15.12 | 15.25 | 39,037 | +0.14(+0.93%) |
Jul 25, 2023 | 15.15 | 15.17 | 15.07 | 15.11 | 37,923 | -0.19(-1.24%) |
Jul 24, 2023 | 15.21 | 15.41 | 15.19 | 15.30 | 79,640 | +0.26(+1.73%) |
Jul 21, 2023 | 14.87 | 15.04 | 14.85 | 15.04 | 46,373 | +0.23(+1.58%) |
Jul 20, 2023 | 14.79 | 14.89 | 14.73 | 14.81 | 110,711 | +0.36(+2.47%) |
Jul 19, 2023 | 14.46 | 14.53 | 14.39 | 14.45 | 46,189 | +0.14(+0.98%) |
Jul 18, 2023 | 14.19 | 14.37 | 14.18 | 14.31 | 75,168 | +0.11(+0.77%) |
Jul 17, 2023 | 14.08 | 14.26 | 14.08 | 14.20 | 120,750 | +0.12(+0.85%) |
Jul 14, 2023 | 14.25 | 14.26 | 14.06 | 14.08 | 58,483 | -0.42(-2.90%) |
Jul 13, 2023 | 14.68 | 14.68 | 14.47 | 14.50 | 57,332 | +0.18(+1.26%) |
Jul 12, 2023 | 14.41 | 14.51 | 14.25 | 14.32 | 36,398 | +0.20(+1.42%) |
Jul 11, 2023 | 13.96 | 14.18 | 13.91 | 14.12 | 57,878 | +0.18(+1.29%) |
Jul 10, 2023 | 14.01 | 14.09 | 13.88 | 13.94 | 56,400 | -0.03(-0.21%) |
Jul 07, 2023 | 13.57 | 14.05 | 13.57 | 13.97 | 145,770 | +0.10(+0.72%) |
Jul 06, 2023 | 14.17 | 14.17 | 13.86 | 13.87 | 157,584 | -0.33(-2.32%) |
Jul 05, 2023 | 14.41 | 14.41 | 14.16 | 14.20 | 116,903 | -0.17(-1.18%) |
Jul 03, 2023 | 14.51 | 14.62 | 14.37 | 14.37 | 40,345 | -0.18(-1.24%) |
Jun 30, 2023 | 14.52 | 14.62 | 14.47 | 14.55 | 30,813 | +0.19(+1.32%) |
Jun 29, 2023 | 14.30 | 14.44 | 14.30 | 14.36 | 45,696 | +0.00(+0.00%) |
Jun 28, 2023 | 14.24 | 14.36 | 14.20 | 14.36 | 48,714 | +0.08(+0.56%) |
Jun 27, 2023 | 14.21 | 14.31 | 14.19 | 14.28 | 83,361 | -0.02(-0.14%) |
Jun 26, 2023 | 14.14 | 14.33 | 14.14 | 14.30 | 62,455 | +0.24(+1.71%) |
Jun 23, 2023 | 14.07 | 14.16 | 14.05 | 14.06 | 85,908 | -0.43(-2.97%) |
Jun 22, 2023 | 14.52 | 14.60 | 14.46 | 14.49 | 44,399 | -0.20(-1.36%) |
Jun 21, 2023 | 14.50 | 14.78 | 14.46 | 14.69 | 46,678 | +0.13(+0.89%) |
Jun 20, 2023 | 14.74 | 14.74 | 14.48 | 14.56 | 72,435 | -0.43(-2.87%) |
Jun 16, 2023 | 14.96 | 15.04 | 14.88 | 14.99 | 103,816 | +0.21(+1.42%) |
Jun 15, 2023 | 14.75 | 14.84 | 14.74 | 14.78 | 80,203 | +0.16(+1.09%) |
Jun 14, 2023 | 14.81 | 14.82 | 14.52 | 14.62 | 55,499 | +0.06(+0.41%) |
Jun 13, 2023 | 14.57 | 14.71 | 14.53 | 14.56 | 169,501 | +0.21(+1.46%) |
Jun 12, 2023 | 14.46 | 14.48 | 14.27 | 14.35 | 85,951 | -0.09(-0.62%) |
Jun 09, 2023 | 14.44 | 14.53 | 14.40 | 14.44 | 91,950 | -0.08(-0.54%) |
Jun 08, 2023 | 14.63 | 14.64 | 14.40 | 14.52 | 92,743 | +0.12(+0.82%) |
Jun 07, 2023 | 14.42 | 14.48 | 14.37 | 14.40 | 85,805 | +0.19(+1.34%) |
Jun 06, 2023 | 14.01 | 14.26 | 14.01 | 14.21 | 75,119 | +0.04(+0.28%) |
Jun 05, 2023 | 14.40 | 14.43 | 14.16 | 14.17 | 184,422 | -0.21(-1.46%) |
Jun 02, 2023 | 14.29 | 14.41 | 14.29 | 14.38 | 102,675 | +0.39(+2.79%) |
Jun 01, 2023 | 13.62 | 14.06 | 13.61 | 13.99 | 153,455 | +0.46(+3.40%) |
May 31, 2023 | 13.54 | 13.59 | 13.44 | 13.53 | 116,232 | -0.30(-2.17%) |
May 30, 2023 | 13.87 | 13.91 | 13.75 | 13.83 | 177,003 | -0.25(-1.78%) |
May 26, 2023 | 14.05 | 14.08 | 13.98 | 14.08 | 124,941 | +0.12(+0.84%) |
May 25, 2023 | 14.03 | 14.03 | 13.90 | 13.96 | 82,587 | -0.36(-2.50%) |
May 24, 2023 | 14.34 | 14.40 | 14.21 | 14.32 | 67,963 | +0.03(+0.21%) |
May 23, 2023 | 14.32 | 14.39 | 14.25 | 14.29 | 74,041 | -0.12(-0.83%) |
May 22, 2023 | 14.42 | 14.49 | 14.37 | 14.41 | 143,111 | -0.03(-0.21%) |
May 19, 2023 | 14.55 | 14.60 | 14.41 | 14.44 | 136,741 | +0.04(+0.28%) |
May 18, 2023 | 14.47 | 14.50 | 14.35 | 14.40 | 50,177 | -0.02(-0.14%) |
May 17, 2023 | 14.36 | 14.48 | 14.28 | 14.42 | 31,033 | +0.09(+0.63%) |
May 16, 2023 | 14.52 | 14.58 | 14.31 | 14.33 | 151,308 | -0.11(-0.76%) |
May 15, 2023 | 14.44 | 14.54 | 14.39 | 14.44 | 214,905 | +0.14(+0.98%) |
May 12, 2023 | 14.45 | 14.46 | 14.23 | 14.30 | 58,774 | +0.04(+0.25%) |
May 11, 2023 | 14.16 | 14.36 | 14.13 | 14.27 | 182,307 | -0.13(-0.94%) |
May 10, 2023 | 14.52 | 14.52 | 14.28 | 14.40 | 37,440 | +0.04(+0.28%) |
May 09, 2023 | 14.17 | 14.39 | 14.17 | 14.36 | 256,267 | -0.06(-0.42%) |
May 08, 2023 | 14.64 | 14.64 | 14.41 | 14.42 | 458,701 | +0.02(+0.14%) |
May 05, 2023 | 14.37 | 14.45 | 14.32 | 14.40 | 100,470 | +0.32(+2.27%) |
May 04, 2023 | 14.00 | 14.18 | 13.97 | 14.08 | 193,625 | +0.21(+1.55%) |
May 03, 2023 | 13.82 | 14.01 | 13.81 | 13.87 | 375,921 | -0.22(-1.60%) |
May 02, 2023 | 14.36 | 14.36 | 13.94 | 14.09 | 445,166 | -0.53(-3.63%) |
May 01, 2023 | 15.14 | 15.14 | 14.50 | 14.62 | 504,417 | +0.00(+0.00%) |
Apr 28, 2023 | 14.60 | 14.76 | 14.55 | 14.62 | 80,802 | +0.02(+0.14%) |
Apr 27, 2023 | 14.67 | 14.69 | 14.46 | 14.60 | 45,556 | -0.48(-3.18%) |
Apr 26, 2023 | 15.12 | 15.19 | 14.94 | 15.08 | 364,123 | +0.15(+1.00%) |
Apr 25, 2023 | 15.18 | 15.18 | 14.88 | 14.93 | 111,254 | -0.15(-0.99%) |
Apr 24, 2023 | 14.86 | 15.13 | 14.86 | 15.08 | 32,675 | +0.39(+2.65%) |
Apr 21, 2023 | 14.53 | 14.72 | 14.46 | 14.69 | 57,926 | +0.00(+0.00%) |
Apr 20, 2023 | 14.67 | 14.71 | 14.62 | 14.69 | 80,536 | -0.20(-1.34%) |
Apr 19, 2023 | 14.85 | 14.89 | 14.78 | 14.89 | 36,127 | -0.17(-1.16%) |
Apr 18, 2023 | 14.98 | 15.08 | 14.95 | 15.06 | 29,093 | -0.22(-1.47%) |
Apr 17, 2023 | 15.37 | 15.37 | 15.24 | 15.29 | 29,357 | +0.03(+0.20%) |
Apr 14, 2023 | 15.40 | 15.42 | 15.13 | 15.26 | 55,783 | -0.19(-1.23%) |
Apr 13, 2023 | 15.46 | 15.50 | 15.37 | 15.45 | 33,670 | +0.21(+1.38%) |
Apr 12, 2023 | 15.28 | 15.28 | 15.12 | 15.24 | 256,788 | -0.18(-1.17%) |
Apr 11, 2023 | 15.36 | 15.49 | 15.35 | 15.42 | 33,036 | +0.11(+0.72%) |
Apr 10, 2023 | 15.36 | 15.50 | 15.30 | 15.31 | 39,872 | -0.05(-0.33%) |
Apr 06, 2023 | 15.34 | 15.46 | 15.32 | 15.36 | 45,567 | -0.09(-0.58%) |
Apr 05, 2023 | 15.37 | 15.45 | 15.28 | 15.45 | 59,246 | +0.17(+1.11%) |
Apr 04, 2023 | 15.57 | 15.57 | 15.23 | 15.28 | 61,289 | -0.51(-3.23%) |
Apr 03, 2023 | 15.74 | 15.89 | 15.70 | 15.79 | 85,414 | +0.43(+2.80%) |
Mar 31, 2023 | 15.40 | 15.48 | 15.36 | 15.36 | 26,455 | -0.22(-1.41%) |
Mar 30, 2023 | 15.59 | 15.66 | 15.50 | 15.58 | 51,019 | +0.11(+0.71%) |
Mar 29, 2023 | 15.55 | 15.63 | 15.43 | 15.47 | 19,216 | +0.06(+0.39%) |
Mar 28, 2023 | 15.33 | 15.51 | 15.31 | 15.41 | 102,430 | +0.25(+1.65%) |
Mar 27, 2023 | 15.04 | 15.23 | 14.97 | 15.16 | 81,530 | +0.24(+1.61%) |
Mar 24, 2023 | 14.76 | 14.93 | 14.70 | 14.92 | 72,299 | -0.21(-1.39%) |
Mar 23, 2023 | 15.48 | 15.49 | 15.07 | 15.13 | 52,050 | -0.21(-1.37%) |
Mar 22, 2023 | 15.34 | 15.52 | 15.30 | 15.34 | 72,250 | +0.05(+0.33%) |
Mar 21, 2023 | 15.50 | 15.50 | 15.21 | 15.29 | 81,350 | +0.53(+3.59%) |
Mar 20, 2023 | 14.56 | 14.84 | 14.48 | 14.76 | 86,616 | +0.37(+2.57%) |
Mar 17, 2023 | 14.38 | 14.48 | 14.21 | 14.39 | 125,473 | +0.15(+1.05%) |
Mar 16, 2023 | 13.97 | 14.29 | 13.83 | 14.24 | 98,835 | -0.02(-0.14%) |
Mar 15, 2023 | 14.38 | 14.44 | 14.10 | 14.26 | 84,322 | -1.11(-7.22%) |
Mar 14, 2023 | 15.38 | 15.56 | 15.22 | 15.37 | 81,912 | +0.11(+0.72%) |
Mar 13, 2023 | 15.45 | 15.51 | 15.20 | 15.26 | 58,640 | -0.50(-3.17%) |
Mar 10, 2023 | 15.88 | 16.04 | 15.71 | 15.76 | 38,125 | -0.09(-0.57%) |
Mar 09, 2023 | 16.05 | 16.13 | 15.85 | 15.85 | 93,549 | -0.29(-1.80%) |
Mar 08, 2023 | 16.14 | 16.26 | 16.10 | 16.14 | 266,286 | -0.12(-0.74%) |
Mar 07, 2023 | 16.58 | 16.58 | 16.25 | 16.26 | 144,153 | -0.29(-1.75%) |
Mar 06, 2023 | 16.56 | 16.60 | 16.47 | 16.55 | 38,516 | +0.24(+1.47%) |
Mar 03, 2023 | 16.08 | 16.38 | 16.08 | 16.31 | 44,488 | +0.03(+0.18%) |
Mar 02, 2023 | 16.11 | 16.32 | 16.10 | 16.28 | 45,441 | +0.04(+0.25%) |
Mar 01, 2023 | 16.19 | 16.32 | 16.19 | 16.24 | 135,232 | +0.38(+2.40%) |
Feb 28, 2023 | 16.11 | 16.11 | 15.85 | 15.86 | 64,035 | -0.04(-0.25%) |
Feb 27, 2023 | 15.82 | 15.95 | 15.74 | 15.90 | 49,892 | +0.16(+1.02%) |
Feb 24, 2023 | 15.64 | 15.78 | 15.62 | 15.74 | 22,286 | -0.13(-0.82%) |
Feb 23, 2023 | 15.95 | 15.98 | 15.80 | 15.87 | 58,122 | +0.20(+1.28%) |
Feb 22, 2023 | 15.79 | 15.79 | 15.60 | 15.67 | 57,758 | -0.05(-0.32%) |
Feb 21, 2023 | 15.85 | 15.93 | 15.72 | 15.72 | 49,373 | -0.36(-2.24%) |
Feb 17, 2023 | 16.11 | 16.15 | 15.93 | 16.08 | 51,944 | -0.33(-2.01%) |
Feb 16, 2023 | 16.34 | 16.58 | 16.34 | 16.41 | 30,503 | -0.10(-0.61%) |
Feb 15, 2023 | 16.53 | 16.53 | 16.34 | 16.51 | 45,121 | -0.12(-0.75%) |
Feb 14, 2023 | 16.37 | 16.66 | 16.37 | 16.64 | 70,028 | +0.16(+0.94%) |
Feb 13, 2023 | 16.45 | 16.48 | 16.32 | 16.48 | 66,305 | -0.01(-0.06%) |
Feb 10, 2023 | 16.33 | 16.49 | 16.26 | 16.49 | 51,744 | +0.66(+4.17%) |
Feb 09, 2023 | 15.97 | 15.97 | 15.81 | 15.83 | 73,813 | +0.00(+0.00%) |
Feb 08, 2023 | 15.99 | 16.02 | 15.79 | 15.83 | 40,889 | +0.18(+1.15%) |
Feb 07, 2023 | 15.36 | 15.65 | 15.30 | 15.65 | 38,188 | +0.35(+2.29%) |
Feb 06, 2023 | 15.54 | 15.59 | 15.20 | 15.30 | 47,104 | -0.21(-1.35%) |
Feb 03, 2023 | 15.71 | 15.88 | 15.51 | 15.51 | 74,186 | -0.31(-1.96%) |
Feb 02, 2023 | 16.17 | 16.18 | 15.72 | 15.82 | 146,317 | -0.56(-3.42%) |
Feb 01, 2023 | 16.45 | 16.48 | 16.14 | 16.38 | 103,844 | -0.06(-0.36%) |
Jan 31, 2023 | 16.23 | 16.46 | 16.18 | 16.44 | 32,168 | +0.10(+0.61%) |
Jan 30, 2023 | 16.35 | 16.50 | 16.30 | 16.34 | 55,421 | -0.18(-1.09%) |
Jan 27, 2023 | 16.68 | 16.71 | 16.48 | 16.52 | 60,633 | -0.12(-0.72%) |
Jan 26, 2023 | 16.52 | 16.64 | 16.39 | 16.64 | 44,312 | +0.17(+1.03%) |
Jan 25, 2023 | 16.44 | 16.52 | 16.33 | 16.47 | 156,241 | -0.25(-1.50%) |
Jan 24, 2023 | 16.68 | 16.77 | 16.59 | 16.72 | 48,071 | -0.15(-0.87%) |
Jan 23, 2023 | 16.75 | 16.94 | 16.75 | 16.87 | 64,329 | +0.15(+0.88%) |
Jan 20, 2023 | 16.52 | 16.72 | 16.47 | 16.72 | 62,366 | +0.13(+0.78%) |
Jan 19, 2023 | 16.34 | 16.63 | 16.34 | 16.59 | 100,350 | +0.30(+1.84%) |
Jan 18, 2023 | 16.48 | 16.51 | 16.24 | 16.29 | 71,035 | +0.17(+1.05%) |
Jan 17, 2023 | 16.18 | 16.30 | 16.09 | 16.12 | 72,703 | -0.03(-0.19%) |
Jan 13, 2023 | 16.10 | 16.22 | 16.00 | 16.15 | 173,527 | +0.04(+0.24%) |
Jan 12, 2023 | 16.02 | 16.17 | 15.90 | 16.11 | 124,772 | +0.32(+2.04%) |
Jan 11, 2023 | 15.92 | 15.92 | 15.71 | 15.79 | 131,162 | -0.20(-1.25%) |
Jan 10, 2023 | 15.95 | 15.99 | 15.83 | 15.99 | 71,964 | +0.30(+1.91%) |
Jan 09, 2023 | 16.05 | 16.09 | 15.69 | 15.69 | 51,342 | -0.19(-1.20%) |
Jan 06, 2023 | 16.01 | 16.01 | 15.86 | 15.88 | 59,377 | +0.40(+2.58%) |
Jan 05, 2023 | 15.39 | 15.58 | 15.36 | 15.48 | 44,515 | +0.23(+1.51%) |
Jan 04, 2023 | 15.29 | 15.32 | 15.16 | 15.25 | 63,955 | -0.27(-1.74%) |
Jan 03, 2023 | 15.94 | 15.94 | 15.45 | 15.52 | 99,981 | -0.41(-2.57%) |
Dec 30, 2022 | 15.82 | 15.93 | 15.77 | 15.93 | 44,696 | -0.01(-0.06%) |
Dec 29, 2022 | 15.93 | 15.98 | 15.82 | 15.94 | 59,679 | +0.20(+1.27%) |
Dec 28, 2022 | 16.13 | 16.16 | 15.72 | 15.74 | 40,522 | -0.23(-1.44%) |
Dec 27, 2022 | 16.03 | 16.11 | 15.95 | 15.97 | 28,412 | +0.25(+1.59%) |
Dec 23, 2022 | 15.62 | 15.77 | 15.50 | 15.72 | 47,326 | +0.23(+1.48%) |
Dec 22, 2022 | 15.71 | 15.71 | 15.37 | 15.49 | 57,187 | -0.10(-0.64%) |
Dec 21, 2022 | 15.74 | 15.74 | 15.59 | 15.59 | 30,247 | +0.30(+1.96%) |
Dec 20, 2022 | 15.30 | 15.40 | 15.27 | 15.29 | 64,951 | +0.33(+2.21%) |
Dec 19, 2022 | 15.11 | 15.11 | 14.93 | 14.96 | 41,711 | +0.15(+1.01%) |
Dec 16, 2022 | 14.95 | 14.99 | 14.74 | 14.81 | 56,215 | -0.33(-2.18%) |
Dec 15, 2022 | 15.21 | 15.30 | 15.03 | 15.14 | 42,489 | -0.07(-0.46%) |
Dec 14, 2022 | 15.27 | 15.33 | 15.09 | 15.21 | 146,664 | +0.05(+0.33%) |
Dec 13, 2022 | 15.26 | 15.28 | 15.12 | 15.16 | 103,774 | +0.19(+1.27%) |
Dec 12, 2022 | 14.82 | 14.99 | 14.78 | 14.97 | 35,342 | +0.26(+1.77%) |
Dec 09, 2022 | 14.88 | 14.90 | 14.71 | 14.71 | 41,281 | -0.27(-1.80%) |
Dec 08, 2022 | 15.03 | 15.07 | 14.88 | 14.98 | 19,499 | +0.19(+1.28%) |
Dec 07, 2022 | 14.92 | 15.03 | 14.79 | 14.79 | 49,922 | -0.28(-1.86%) |
Dec 06, 2022 | 15.15 | 15.27 | 14.97 | 15.07 | 37,246 | -0.04(-0.26%) |
Dec 05, 2022 | 15.43 | 15.43 | 15.10 | 15.11 | 177,446 | -0.20(-1.31%) |
Dec 02, 2022 | 15.32 | 15.39 | 15.26 | 15.31 | 41,855 | -0.18(-1.16%) |
Dec 01, 2022 | 15.58 | 15.63 | 15.40 | 15.49 | 63,877 | +0.19(+1.24%) |
Nov 30, 2022 | 15.39 | 15.40 | 15.14 | 15.30 | 44,373 | +0.24(+1.59%) |
Nov 29, 2022 | 15.21 | 15.36 | 15.06 | 15.06 | 32,486 | +0.30(+2.03%) |
Nov 28, 2022 | 14.88 | 14.96 | 14.76 | 14.76 | 63,034 | -0.41(-2.70%) |
Nov 25, 2022 | 15.04 | 15.21 | 15.04 | 15.17 | 17,820 | +0.38(+2.57%) |
Nov 23, 2022 | 14.71 | 14.82 | 14.71 | 14.79 | 26,932 | +0.06(+0.41%) |
Nov 22, 2022 | 14.53 | 14.74 | 14.45 | 14.73 | 45,459 | +0.88(+6.35%) |
Nov 21, 2022 | 14.01 | 14.01 | 13.63 | 13.85 | 38,060 | -0.35(-2.46%) |
Nov 18, 2022 | 14.16 | 14.25 | 14.07 | 14.20 | 35,272 | -0.18(-1.25%) |
Nov 17, 2022 | 14.30 | 14.44 | 14.22 | 14.38 | 52,289 | -0.17(-1.17%) |
Nov 16, 2022 | 14.64 | 14.69 | 14.47 | 14.55 | 57,895 | +0.05(+0.34%) |
Nov 15, 2022 | 14.44 | 14.56 | 14.38 | 14.50 | 55,258 | +0.35(+2.47%) |
Nov 14, 2022 | 14.03 | 14.32 | 14.03 | 14.15 | 75,328 | -0.10(-0.70%) |
Nov 11, 2022 | 14.17 | 14.29 | 14.10 | 14.25 | 30,028 | +0.40(+2.89%) |
Nov 10, 2022 | 13.90 | 13.97 | 13.70 | 13.85 | 35,951 | +0.06(+0.44%) |
Nov 09, 2022 | 14.01 | 14.02 | 13.78 | 13.79 | 29,455 | -0.40(-2.82%) |
Nov 08, 2022 | 14.13 | 14.23 | 14.04 | 14.19 | 32,951 | -0.09(-0.63%) |
Nov 07, 2022 | 14.24 | 14.30 | 14.21 | 14.28 | 28,107 | +0.01(+0.07%) |
Nov 04, 2022 | 14.17 | 14.28 | 14.05 | 14.27 | 29,394 | +0.64(+4.70%) |
Nov 03, 2022 | 13.47 | 13.70 | 13.44 | 13.63 | 32,219 | +0.22(+1.64%) |
Nov 02, 2022 | 13.75 | 13.75 | 13.41 | 13.41 | 25,702 | -0.36(-2.61%) |