Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.18 | 14.28 | 13.97 | 13.99 | 2,286,296 | +0.13(+0.94%) |
Jan 30, 2024 | 13.88 | 13.90 | 13.75 | 13.86 | 583,470 | -0.17(-1.21%) |
Jan 29, 2024 | 14.13 | 14.13 | 13.93 | 14.03 | 467,416 | -0.21(-1.47%) |
Jan 26, 2024 | 14.28 | 14.31 | 14.18 | 14.24 | 162,787 | +0.00(+0.00%) |
Jan 25, 2024 | 14.19 | 14.27 | 14.14 | 14.24 | 71,080 | +0.16(+1.14%) |
Jan 24, 2024 | 14.29 | 14.32 | 14.04 | 14.08 | 131,878 | -0.01(-0.07%) |
Jan 23, 2024 | 13.90 | 14.11 | 13.87 | 14.09 | 1,476,188 | +0.32(+2.32%) |
Jan 22, 2024 | 13.97 | 14.05 | 13.63 | 13.77 | 92,227 | -0.30(-2.13%) |
Jan 19, 2024 | 13.83 | 14.10 | 13.80 | 14.07 | 1,637,489 | +0.11(+0.79%) |
Jan 18, 2024 | 14.00 | 14.00 | 13.86 | 13.96 | 31,717 | -0.12(-0.85%) |
Jan 17, 2024 | 14.04 | 14.10 | 13.97 | 14.08 | 230,226 | -0.05(-0.35%) |
Jan 16, 2024 | 14.38 | 14.35 | 14.13 | 14.13 | 44,467 | -0.49(-3.35%) |
Jan 12, 2024 | 14.78 | 14.85 | 14.59 | 14.62 | 435,782 | +0.02(+0.14%) |
Jan 11, 2024 | 14.60 | 14.64 | 14.41 | 14.60 | 514,282 | +0.04(+0.27%) |
Jan 10, 2024 | 14.55 | 14.59 | 14.50 | 14.56 | 51,607 | -0.03(-0.20%) |
Jan 09, 2024 | 14.61 | 14.67 | 14.59 | 14.59 | 80,864 | -0.15(-1.02%) |
Jan 08, 2024 | 14.54 | 14.78 | 14.54 | 14.74 | 117,532 | +0.23(+1.59%) |
Jan 05, 2024 | 14.51 | 14.66 | 14.43 | 14.51 | 2,574,896 | +0.24(+1.68%) |
Jan 04, 2024 | 14.32 | 14.36 | 14.17 | 14.27 | 713,927 | -0.24(-1.65%) |
Jan 03, 2024 | 14.41 | 14.61 | 14.41 | 14.51 | 99,746 | +0.03(+0.21%) |
Jan 02, 2024 | 14.84 | 14.88 | 14.41 | 14.48 | 3,217,530 | -0.58(-3.85%) |
Dec 29, 2023 | 15.16 | 15.19 | 15.01 | 15.06 | 142,221 | -0.03(-0.20%) |
Dec 28, 2023 | 15.25 | 15.28 | 15.06 | 15.09 | 451,806 | -0.19(-1.22%) |
Dec 27, 2023 | 15.17 | 15.29 | 15.16 | 15.28 | 576,824 | +0.07(+0.43%) |
Dec 26, 2023 | 15.09 | 15.22 | 15.08 | 15.21 | 711,112 | +0.20(+1.33%) |
Dec 22, 2023 | 14.98 | 15.07 | 14.88 | 15.01 | 1,033,764 | +0.04(+0.27%) |
Dec 21, 2023 | 14.98 | 15.04 | 14.89 | 14.97 | 412,959 | +0.20(+1.35%) |
Dec 20, 2023 | 14.98 | 14.99 | 14.72 | 14.77 | 1,655,207 | -0.21(-1.43%) |
Dec 19, 2023 | 14.94 | 15.05 | 14.94 | 14.98 | 150,321 | +0.17(+1.13%) |
Dec 18, 2023 | 14.66 | 14.87 | 14.64 | 14.82 | 102,140 | +0.21(+1.41%) |
Dec 15, 2023 | 14.83 | 14.83 | 14.57 | 14.61 | 1,239,093 | -0.27(-1.79%) |
Dec 14, 2023 | 14.93 | 15.04 | 14.77 | 14.88 | 3,430,149 | +0.18(+1.20%) |
Dec 13, 2023 | 14.27 | 14.77 | 14.16 | 14.70 | 1,018,031 | +0.55(+3.89%) |
Dec 12, 2023 | 14.21 | 14.21 | 14.07 | 14.15 | 112,763 | -0.04(-0.28%) |
Dec 11, 2023 | 14.12 | 14.23 | 14.08 | 14.19 | 714,777 | -0.06(-0.41%) |
Dec 08, 2023 | 14.10 | 14.34 | 14.02 | 14.25 | 161,730 | +0.00(+0.00%) |
Dec 07, 2023 | 14.33 | 14.34 | 14.12 | 14.25 | 1,494,776 | +0.08(+0.56%) |
Dec 06, 2023 | 14.37 | 14.37 | 14.13 | 14.17 | 191,355 | +0.00(+0.00%) |
Dec 05, 2023 | 14.16 | 14.27 | 14.04 | 14.17 | 1,630,496 | +0.08(+0.56%) |
Dec 04, 2023 | 14.14 | 14.20 | 14.05 | 14.09 | 1,408,375 | -0.26(-1.78%) |
Dec 01, 2023 | 13.92 | 14.36 | 13.92 | 14.35 | 1,117,694 | +0.39(+2.82%) |
Nov 30, 2023 | 13.87 | 13.98 | 13.78 | 13.95 | 171,454 | +0.06(+0.42%) |
Nov 29, 2023 | 14.06 | 14.14 | 13.87 | 13.89 | 596,511 | -0.17(-1.19%) |
Nov 28, 2023 | 13.81 | 14.11 | 13.81 | 14.06 | 24,951 | +0.24(+1.71%) |
Nov 27, 2023 | 13.78 | 13.84 | 13.67 | 13.82 | 136,954 | +0.00(+0.00%) |
Nov 24, 2023 | 13.78 | 13.86 | 13.76 | 13.82 | 103,021 | -0.01(-0.07%) |
Nov 22, 2023 | 14.18 | 14.18 | 13.80 | 13.83 | 589,829 | -0.09(-0.64%) |
Nov 21, 2023 | 14.15 | 14.15 | 13.80 | 13.92 | 1,530,482 | -0.34(-2.41%) |
Nov 20, 2023 | 14.02 | 14.28 | 14.02 | 14.27 | 918,082 | +0.25(+1.75%) |
Nov 17, 2023 | 13.95 | 14.10 | 13.93 | 14.02 | 460,638 | -0.10(-0.70%) |
Nov 16, 2023 | 14.08 | 14.16 | 13.93 | 14.12 | 602,387 | +0.05(+0.35%) |
Nov 15, 2023 | 14.17 | 14.24 | 13.92 | 14.07 | 270,964 | +0.11(+0.78%) |
Nov 14, 2023 | 13.91 | 13.99 | 13.78 | 13.96 | 518,166 | +0.59(+4.41%) |
Nov 13, 2023 | 13.26 | 13.42 | 13.18 | 13.37 | 2,032,177 | -0.04(-0.29%) |
Nov 10, 2023 | 13.27 | 13.46 | 13.25 | 13.41 | 42,466 | +0.33(+2.56%) |
Nov 09, 2023 | 13.39 | 13.44 | 12.98 | 13.08 | 66,678 | -0.14(-1.04%) |
Nov 08, 2023 | 13.41 | 13.48 | 13.16 | 13.21 | 30,890 | -0.21(-1.54%) |
Nov 07, 2023 | 13.34 | 13.48 | 13.29 | 13.42 | 846,324 | +0.23(+1.72%) |
Nov 06, 2023 | 13.13 | 13.23 | 13.03 | 13.19 | 812,716 | -0.02(-0.15%) |
Nov 03, 2023 | 12.99 | 13.22 | 12.96 | 13.21 | 1,330,843 | +0.32(+2.52%) |
Nov 02, 2023 | 12.67 | 12.97 | 12.65 | 12.89 | 320,735 | +0.46(+3.72%) |
Nov 01, 2023 | 12.30 | 12.47 | 12.19 | 12.43 | 717,278 | +0.24(+1.94%) |
Oct 31, 2023 | 11.89 | 12.20 | 11.87 | 12.19 | 732,125 | +0.25(+2.06%) |
Oct 30, 2023 | 12.36 | 12.36 | 11.92 | 11.94 | 1,087,136 | -0.26(-2.10%) |
Oct 27, 2023 | 12.73 | 12.74 | 12.18 | 12.20 | 439,549 | -0.33(-2.67%) |
Oct 26, 2023 | 12.47 | 12.56 | 12.43 | 12.54 | 4,229,164 | +0.20(+1.60%) |
Oct 25, 2023 | 12.43 | 12.43 | 12.29 | 12.34 | 546,390 | -0.21(-1.65%) |
Oct 24, 2023 | 12.38 | 12.54 | 12.35 | 12.54 | 21,433 | +0.26(+2.08%) |
Oct 23, 2023 | 12.09 | 12.48 | 12.04 | 12.29 | 1,151,228 | +0.17(+1.38%) |
Oct 20, 2023 | 12.08 | 12.18 | 11.94 | 12.12 | 84,161 | +0.00(+0.00%) |
Oct 19, 2023 | 12.14 | 12.37 | 12.08 | 12.12 | 238,103 | -0.01(-0.08%) |
Oct 18, 2023 | 12.35 | 12.35 | 12.13 | 12.13 | 752,496 | -0.36(-2.91%) |
Oct 17, 2023 | 12.46 | 12.70 | 12.46 | 12.50 | 657,384 | -0.17(-1.32%) |
Oct 16, 2023 | 12.58 | 12.71 | 12.54 | 12.66 | 48,947 | +0.26(+2.06%) |
Oct 13, 2023 | 12.64 | 12.72 | 12.41 | 12.41 | 38,606 | -0.15(-1.18%) |
Oct 12, 2023 | 12.71 | 12.72 | 12.34 | 12.55 | 116,606 | -0.27(-2.07%) |
Oct 11, 2023 | 12.88 | 12.92 | 12.67 | 12.82 | 119,393 | -0.08(-0.61%) |
Oct 10, 2023 | 12.65 | 12.90 | 12.65 | 12.90 | 1,153,387 | +0.49(+3.96%) |
Oct 09, 2023 | 12.07 | 12.45 | 12.01 | 12.41 | 117,247 | +0.20(+1.61%) |
Oct 06, 2023 | 12.02 | 12.29 | 11.84 | 12.21 | 188,651 | -0.09(-0.72%) |
Oct 05, 2023 | 12.48 | 12.48 | 12.16 | 12.30 | 246,450 | -0.14(-1.11%) |
Oct 04, 2023 | 12.37 | 12.57 | 12.26 | 12.44 | 343,688 | +0.13(+1.04%) |
Oct 03, 2023 | 12.67 | 12.79 | 12.29 | 12.31 | 152,195 | -0.48(-3.77%) |
Oct 02, 2023 | 12.98 | 12.98 | 12.75 | 12.79 | 847,177 | -0.34(-2.62%) |
Sep 29, 2023 | 13.27 | 13.30 | 13.03 | 13.14 | 184,662 | +0.20(+1.52%) |
Sep 28, 2023 | 12.69 | 13.01 | 12.68 | 12.94 | 1,846,070 | +0.17(+1.31%) |
Sep 27, 2023 | 13.04 | 13.04 | 12.52 | 12.77 | 512,754 | -0.18(-1.37%) |
Sep 26, 2023 | 13.10 | 13.14 | 12.91 | 12.95 | 109,710 | -0.27(-2.01%) |
Sep 25, 2023 | 13.30 | 13.22 | 13.14 | 13.21 | 589,499 | -0.12(-0.89%) |
Sep 22, 2023 | 13.46 | 13.54 | 13.33 | 13.33 | 25,519 | -0.10(-0.73%) |
Sep 21, 2023 | 13.43 | 13.50 | 13.33 | 13.43 | 1,407,435 | -0.39(-2.85%) |
Sep 20, 2023 | 13.96 | 14.10 | 13.82 | 13.82 | 573,124 | +0.07(+0.50%) |
Sep 19, 2023 | 13.93 | 13.93 | 13.74 | 13.76 | 20,145 | -0.19(-1.34%) |
Sep 18, 2023 | 14.06 | 14.07 | 13.88 | 13.94 | 58,717 | -0.03(-0.21%) |
Sep 15, 2023 | 14.11 | 14.14 | 13.97 | 13.97 | 524,373 | -0.14(-0.98%) |
Sep 14, 2023 | 14.05 | 14.19 | 14.04 | 14.11 | 350,542 | +0.14(+0.99%) |
Sep 13, 2023 | 13.90 | 14.20 | 13.90 | 13.97 | 1,049,301 | +0.17(+1.21%) |
Sep 12, 2023 | 13.77 | 13.85 | 13.75 | 13.80 | 684,074 | +0.05(+0.36%) |
Sep 11, 2023 | 13.68 | 13.76 | 13.62 | 13.76 | 39,864 | +0.28(+2.04%) |
Sep 08, 2023 | 13.49 | 13.53 | 13.39 | 13.48 | 19,714 | +0.17(+1.26%) |
Sep 07, 2023 | 13.42 | 13.42 | 13.22 | 13.31 | 192,139 | -0.22(-1.60%) |
Sep 06, 2023 | 13.76 | 13.86 | 13.49 | 13.53 | 181,019 | -0.25(-1.79%) |
Sep 05, 2023 | 13.77 | 13.81 | 13.61 | 13.77 | 608,746 | -0.17(-1.20%) |
Sep 01, 2023 | 13.91 | 13.98 | 13.83 | 13.94 | 707,473 | +0.30(+2.24%) |
Aug 31, 2023 | 13.90 | 13.90 | 13.57 | 13.64 | 143,304 | -0.50(-3.55%) |
Aug 30, 2023 | 14.33 | 14.33 | 14.12 | 14.14 | 332,105 | -0.16(-1.10%) |
Aug 29, 2023 | 14.09 | 14.39 | 14.03 | 14.30 | 450,613 | +0.11(+0.76%) |
Aug 28, 2023 | 14.04 | 14.20 | 13.93 | 14.19 | 893,916 | +0.12(+0.84%) |
Aug 25, 2023 | 14.19 | 14.19 | 13.98 | 14.07 | 278,692 | -0.17(-1.17%) |
Aug 24, 2023 | 14.33 | 14.38 | 14.21 | 14.24 | 26,695 | -0.17(-1.16%) |
Aug 23, 2023 | 14.03 | 14.49 | 14.03 | 14.40 | 331,477 | +0.35(+2.52%) |
Aug 22, 2023 | 13.98 | 14.09 | 13.92 | 14.05 | 1,196,454 | +0.28(+2.00%) |
Aug 21, 2023 | 13.86 | 13.86 | 13.64 | 13.77 | 60,816 | -0.08(-0.57%) |
Aug 18, 2023 | 13.62 | 13.95 | 13.62 | 13.85 | 401,743 | +0.07(+0.50%) |
Aug 17, 2023 | 14.06 | 14.07 | 13.76 | 13.78 | 981,159 | -0.18(-1.27%) |
Aug 16, 2023 | 14.06 | 14.18 | 13.91 | 13.96 | 36,013 | -0.07(-0.49%) |
Aug 15, 2023 | 14.11 | 14.11 | 13.95 | 14.03 | 82,296 | -0.16(-1.11%) |
Aug 14, 2023 | 14.41 | 14.41 | 14.12 | 14.19 | 585,164 | -0.42(-2.90%) |
Aug 11, 2023 | 14.77 | 14.77 | 14.52 | 14.61 | 77,119 | -0.09(-0.60%) |
Aug 10, 2023 | 14.80 | 14.89 | 14.68 | 14.70 | 666,558 | +0.05(+0.34%) |
Aug 09, 2023 | 14.65 | 14.74 | 14.57 | 14.65 | 884,898 | -0.15(-1.00%) |
Aug 08, 2023 | 14.65 | 14.86 | 14.52 | 14.80 | 249,277 | +0.00(+0.00%) |
Aug 07, 2023 | 14.79 | 14.80 | 14.66 | 14.80 | 890,454 | -0.09(-0.59%) |
Aug 04, 2023 | 15.11 | 15.23 | 14.89 | 14.89 | 914,222 | +0.07(+0.50%) |
Aug 03, 2023 | 15.08 | 15.21 | 14.81 | 14.81 | 1,375,339 | -0.23(-1.54%) |
Aug 02, 2023 | 15.15 | 15.17 | 14.94 | 15.04 | 25,257 | -0.13(-0.84%) |
Aug 01, 2023 | 15.14 | 15.20 | 15.06 | 15.17 | 136,490 | -0.16(-1.03%) |
Jul 31, 2023 | 15.27 | 15.37 | 15.23 | 15.33 | 141,693 | +0.15(+0.97%) |
Jul 28, 2023 | 15.07 | 15.18 | 15.07 | 15.18 | 25,406 | +0.23(+1.51%) |
Jul 27, 2023 | 15.29 | 15.34 | 14.93 | 14.96 | 226,428 | -0.30(-1.94%) |
Jul 26, 2023 | 15.15 | 15.25 | 15.04 | 15.25 | 67,012 | +0.15(+0.98%) |
Jul 25, 2023 | 15.25 | 15.34 | 15.10 | 15.10 | 211,065 | +0.00(+0.00%) |
Jul 24, 2023 | 14.93 | 15.14 | 14.83 | 15.10 | 852,138 | +0.26(+1.72%) |
Jul 21, 2023 | 14.82 | 15.00 | 14.82 | 14.85 | 958,962 | +0.27(+1.82%) |
Jul 20, 2023 | 14.71 | 14.74 | 14.57 | 14.58 | 395,194 | -0.14(-0.94%) |
Jul 19, 2023 | 14.64 | 14.75 | 14.56 | 14.72 | 177,307 | +0.00(+0.00%) |
Jul 18, 2023 | 14.52 | 14.74 | 14.51 | 14.72 | 101,344 | +0.12(+0.81%) |
Jul 17, 2023 | 14.37 | 14.66 | 14.27 | 14.60 | 304,758 | +0.06(+0.41%) |
Jul 14, 2023 | 14.76 | 14.76 | 14.49 | 14.54 | 107,710 | -0.33(-2.25%) |
Jul 13, 2023 | 14.87 | 14.92 | 14.81 | 14.88 | 561,476 | +0.19(+1.27%) |
Jul 12, 2023 | 14.88 | 15.02 | 14.67 | 14.69 | 227,988 | +0.00(+0.00%) |
Jul 11, 2023 | 14.36 | 14.76 | 14.17 | 14.69 | 665,884 | +0.03(+0.20%) |
Jul 10, 2023 | 14.70 | 14.81 | 14.63 | 14.66 | 864,665 | -0.13(-0.86%) |
Jul 07, 2023 | 14.56 | 14.89 | 14.56 | 14.79 | 281,321 | +0.50(+3.51%) |
Jul 06, 2023 | 14.50 | 14.65 | 14.28 | 14.29 | 73,077 | -0.53(-3.59%) |
Jul 05, 2023 | 14.72 | 14.89 | 14.59 | 14.82 | 267,930 | -0.06(-0.40%) |
Jul 03, 2023 | 14.88 | 15.01 | 14.80 | 14.88 | 742,736 | +0.06(+0.40%) |
Jun 30, 2023 | 14.70 | 14.87 | 14.62 | 14.82 | 706,406 | +0.28(+1.89%) |
Jun 29, 2023 | 14.32 | 14.54 | 14.30 | 14.54 | 77,973 | +0.28(+1.93%) |
Jun 28, 2023 | 14.32 | 14.41 | 14.21 | 14.27 | 193,220 | -0.14(-0.96%) |
Jun 27, 2023 | 14.74 | 14.74 | 14.31 | 14.40 | 209,338 | -0.34(-2.34%) |
Jun 26, 2023 | 14.80 | 14.88 | 14.57 | 14.75 | 132,127 | -0.12(-0.79%) |
Jun 23, 2023 | 14.75 | 14.91 | 14.69 | 14.87 | 25,236 | +0.14(+0.93%) |
Jun 22, 2023 | 14.88 | 14.88 | 14.63 | 14.73 | 248,882 | -0.31(-2.09%) |
Jun 21, 2023 | 14.93 | 15.08 | 14.87 | 15.04 | 270,653 | +0.11(+0.72%) |
Jun 20, 2023 | 14.95 | 14.98 | 14.80 | 14.94 | 147,084 | +0.26(+1.74%) |
Jun 16, 2023 | 14.61 | 14.80 | 14.61 | 14.68 | 734,397 | -0.27(-1.78%) |
Jun 15, 2023 | 14.82 | 14.95 | 14.68 | 14.95 | 439,653 | +2.89(+23.99%) |
May 08, 2023 | 12.18 | 12.19 | 12.03 | 12.05 | 7,655 | -0.07(-0.56%) |
May 05, 2023 | 11.75 | 12.14 | 11.75 | 12.12 | 11,465 | +0.45(+3.82%) |
May 04, 2023 | 11.66 | 11.73 | 11.48 | 11.68 | 24,146 | +0.13(+1.09%) |
May 03, 2023 | 11.43 | 11.65 | 11.41 | 11.55 | 22,605 | +0.07(+0.59%) |
May 02, 2023 | 11.66 | 11.68 | 11.43 | 11.48 | 37,156 | -0.21(-1.83%) |
May 01, 2023 | 11.73 | 11.76 | 11.64 | 11.69 | 26,826 | -0.09(-0.74%) |
Apr 28, 2023 | 11.49 | 11.79 | 11.49 | 11.78 | 100,977 | +0.30(+2.62%) |
Apr 27, 2023 | 11.29 | 11.52 | 11.29 | 11.48 | 21,828 | +0.31(+2.78%) |
Apr 26, 2023 | 11.20 | 11.25 | 11.13 | 11.17 | 21,954 | +0.01(+0.09%) |
Apr 25, 2023 | 11.25 | 11.25 | 11.06 | 11.16 | 62,163 | -0.28(-2.46%) |
Apr 24, 2023 | 11.25 | 11.44 | 11.23 | 11.44 | 110,670 | +0.20(+1.81%) |
Apr 21, 2023 | 11.35 | 11.35 | 11.19 | 11.24 | 11,398 | -0.08(-0.69%) |
Apr 20, 2023 | 11.21 | 11.38 | 11.21 | 11.32 | 14,859 | +0.12(+1.03%) |
Apr 19, 2023 | 11.43 | 11.43 | 11.17 | 11.20 | 42,576 | -0.52(-4.46%) |
Apr 18, 2023 | 11.72 | 11.82 | 11.66 | 11.72 | 153,081 | -0.27(-2.27%) |
Apr 17, 2023 | 11.99 | 12.00 | 11.88 | 12.00 | 53,522 | -0.04(-0.32%) |
Apr 14, 2023 | 11.81 | 12.08 | 11.77 | 12.03 | 52,968 | -0.07(-0.56%) |
Apr 13, 2023 | 12.10 | 12.20 | 12.05 | 12.10 | 27,606 | +0.11(+0.89%) |
Apr 12, 2023 | 12.01 | 12.23 | 11.99 | 12.00 | 92,064 | +0.21(+1.81%) |
Apr 11, 2023 | 11.68 | 11.82 | 11.60 | 11.78 | 100,095 | +0.57(+5.11%) |
Apr 10, 2023 | 11.10 | 11.25 | 11.10 | 11.21 | 68,190 | +0.08(+0.70%) |
Apr 06, 2023 | 11.08 | 11.17 | 11.02 | 11.13 | 20,967 | +0.05(+0.44%) |
Apr 05, 2023 | 11.21 | 11.21 | 11.03 | 11.08 | 20,031 | -0.13(-1.13%) |
Apr 04, 2023 | 11.30 | 11.33 | 11.14 | 11.21 | 244,831 | +0.03(+0.26%) |
Apr 03, 2023 | 11.21 | 11.22 | 11.12 | 11.18 | 54,124 | -0.17(-1.54%) |
Mar 31, 2023 | 11.49 | 11.50 | 11.30 | 11.35 | 56,203 | -0.06(-0.51%) |
Mar 30, 2023 | 11.49 | 11.49 | 11.25 | 11.41 | 102,075 | +0.34(+3.07%) |
Mar 29, 2023 | 11.04 | 11.12 | 10.93 | 11.07 | 22,409 | +0.02(+0.18%) |
Mar 28, 2023 | 10.91 | 11.12 | 10.90 | 11.05 | 80,137 | +0.21(+1.97%) |
Mar 27, 2023 | 10.79 | 10.89 | 10.73 | 10.84 | 54,306 | +0.11(+0.99%) |
Mar 24, 2023 | 10.46 | 10.77 | 10.41 | 10.73 | 118,211 | +0.32(+3.08%) |
Mar 23, 2023 | 10.86 | 10.87 | 10.32 | 10.41 | 81,293 | -0.45(-4.11%) |
Mar 22, 2023 | 10.83 | 11.07 | 10.75 | 10.86 | 70,048 | +0.02(+0.18%) |
Mar 21, 2023 | 10.91 | 10.91 | 10.82 | 10.84 | 37,112 | -0.08(-0.71%) |
Mar 20, 2023 | 11.11 | 11.11 | 10.88 | 10.92 | 44,647 | -0.21(-1.92%) |
Mar 17, 2023 | 11.15 | 11.18 | 11.03 | 11.13 | 30,594 | -0.12(-1.04%) |
Mar 16, 2023 | 11.11 | 11.30 | 11.07 | 11.25 | 18,695 | +0.14(+1.22%) |
Mar 15, 2023 | 11.00 | 11.12 | 10.86 | 11.11 | 95,108 | -0.04(-0.39%) |
Mar 14, 2023 | 11.36 | 11.38 | 11.12 | 11.16 | 10,576 | -0.07(-0.65%) |
Mar 13, 2023 | 11.09 | 11.33 | 11.07 | 11.23 | 28,948 | -0.05(-0.43%) |
Mar 10, 2023 | 11.45 | 11.52 | 11.23 | 11.28 | 46,434 | -0.42(-3.57%) |
Mar 09, 2023 | 11.84 | 11.84 | 11.61 | 11.69 | 113,918 | -0.05(-0.41%) |
Mar 08, 2023 | 11.60 | 11.81 | 11.49 | 11.74 | 165,118 | +0.45(+3.95%) |
Mar 07, 2023 | 11.32 | 11.37 | 11.19 | 11.30 | 19,401 | -0.12(-1.02%) |
Mar 06, 2023 | 11.05 | 11.41 | 11.02 | 11.41 | 66,947 | +0.33(+2.98%) |
Mar 03, 2023 | 11.09 | 11.20 | 11.03 | 11.08 | 71,476 | +0.05(+0.44%) |
Mar 02, 2023 | 11.08 | 11.14 | 11.03 | 11.03 | 245,057 | -0.07(-0.61%) |
Mar 01, 2023 | 11.10 | 11.10 | 10.98 | 11.10 | 21,945 | +0.09(+0.79%) |
Feb 28, 2023 | 11.22 | 11.25 | 11.02 | 11.02 | 38,768 | -0.23(-2.07%) |
Feb 27, 2023 | 11.27 | 11.36 | 11.14 | 11.25 | 25,075 | +0.00(+0.04%) |
Feb 24, 2023 | 11.35 | 11.39 | 11.19 | 11.24 | 20,125 | -0.28(-2.40%) |
Feb 23, 2023 | 11.72 | 11.72 | 11.44 | 11.52 | 11,158 | +0.02(+0.17%) |
Feb 22, 2023 | 11.51 | 11.54 | 11.32 | 11.50 | 14,868 | -0.04(-0.34%) |
Feb 21, 2023 | 11.73 | 11.76 | 11.50 | 11.54 | 39,550 | -0.23(-1.98%) |
Feb 17, 2023 | 11.63 | 11.77 | 11.58 | 11.77 | 24,207 | +0.10(+0.83%) |
Feb 16, 2023 | 11.51 | 11.68 | 11.40 | 11.68 | 16,063 | +0.13(+1.09%) |
Feb 15, 2023 | 11.57 | 11.69 | 11.47 | 11.55 | 18,296 | +0.01(+0.08%) |
Feb 14, 2023 | 11.71 | 11.71 | 11.41 | 11.54 | 11,695 | -0.13(-1.08%) |
Feb 13, 2023 | 11.58 | 11.79 | 11.58 | 11.67 | 13,501 | +0.08(+0.67%) |
Feb 10, 2023 | 11.50 | 11.59 | 11.42 | 11.59 | 10,121 | +0.24(+2.14%) |
Feb 09, 2023 | 11.67 | 11.69 | 11.35 | 11.35 | 57,069 | -0.52(-4.42%) |
Feb 08, 2023 | 11.79 | 11.87 | 11.65 | 11.87 | 82,854 | +0.12(+0.99%) |
Feb 07, 2023 | 11.91 | 11.93 | 11.68 | 11.75 | 66,288 | -0.22(-1.86%) |
Feb 06, 2023 | 11.79 | 12.01 | 11.75 | 11.98 | 271,942 | -0.01(-0.09%) |
Feb 03, 2023 | 12.25 | 12.34 | 11.95 | 11.99 | 50,768 | -0.59(-4.71%) |
Feb 02, 2023 | 12.86 | 12.86 | 12.51 | 12.58 | 27,275 | -0.04(-0.31%) |