Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 27.15 | 27.33 | 26.39 | 26.40 | 115,131 | -0.72(-2.67%) |
Aug 30, 2023 | 27.43 | 28.20 | 26.86 | 27.12 | 220,611 | -0.29(-1.05%) |
Aug 29, 2023 | 27.26 | 27.73 | 26.84 | 27.41 | 122,507 | +0.30(+1.10%) |
Aug 28, 2023 | 27.25 | 28.43 | 26.66 | 27.11 | 161,536 | +0.50(+1.86%) |
Aug 25, 2023 | 25.42 | 26.73 | 25.22 | 26.62 | 177,434 | +1.41(+5.58%) |
Aug 24, 2023 | 25.46 | 25.91 | 25.17 | 25.21 | 72,507 | -0.42(-1.62%) |
Aug 23, 2023 | 25.23 | 25.78 | 25.23 | 25.62 | 99,710 | +0.55(+2.21%) |
Aug 22, 2023 | 24.98 | 25.24 | 24.69 | 25.07 | 111,562 | +0.07(+0.28%) |
Aug 21, 2023 | 24.96 | 25.52 | 24.94 | 25.00 | 68,808 | +0.05(+0.20%) |
Aug 18, 2023 | 24.71 | 25.07 | 24.59 | 24.95 | 168,041 | +0.26(+1.04%) |
Aug 17, 2023 | 25.61 | 25.73 | 24.66 | 24.69 | 132,668 | -0.94(-3.67%) |
Aug 16, 2023 | 25.83 | 26.46 | 25.49 | 25.63 | 149,858 | -0.13(-0.50%) |
Aug 15, 2023 | 25.57 | 26.82 | 25.37 | 25.76 | 345,984 | +0.41(+1.60%) |
Aug 14, 2023 | 23.01 | 25.92 | 22.96 | 25.36 | 391,919 | +2.93(+13.08%) |
Aug 11, 2023 | 21.30 | 22.98 | 21.08 | 22.42 | 251,398 | +2.29(+11.37%) |
Aug 10, 2023 | 19.76 | 20.15 | 19.64 | 20.13 | 129,014 | +0.53(+2.68%) |
Aug 09, 2023 | 19.52 | 19.73 | 19.30 | 19.61 | 93,825 | +0.04(+0.20%) |
Aug 08, 2023 | 19.23 | 19.67 | 19.23 | 19.57 | 109,236 | +0.34(+1.75%) |
Aug 07, 2023 | 19.08 | 19.55 | 19.02 | 19.23 | 118,641 | +0.15(+0.78%) |
Aug 04, 2023 | 19.03 | 19.41 | 19.02 | 19.08 | 77,932 | +0.05(+0.26%) |
Aug 03, 2023 | 19.47 | 19.47 | 18.93 | 19.03 | 67,989 | -0.35(-1.79%) |
Aug 02, 2023 | 19.27 | 19.55 | 19.16 | 19.38 | 75,007 | +0.05(+0.26%) |
Aug 01, 2023 | 19.32 | 19.59 | 19.32 | 19.33 | 79,869 | -0.05(-0.26%) |
Jul 31, 2023 | 19.58 | 19.71 | 19.29 | 19.38 | 115,925 | -0.05(-0.26%) |
Jul 28, 2023 | 19.53 | 19.59 | 19.27 | 19.43 | 85,121 | -0.08(-0.41%) |
Jul 27, 2023 | 20.03 | 20.15 | 18.90 | 19.51 | 167,613 | -0.49(-2.43%) |
Jul 26, 2023 | 19.94 | 20.37 | 19.87 | 20.00 | 72,466 | +0.07(+0.35%) |
Jul 25, 2023 | 20.31 | 20.44 | 19.77 | 19.93 | 136,716 | -0.38(-1.85%) |
Jul 24, 2023 | 20.60 | 20.80 | 20.26 | 20.30 | 89,041 | -0.34(-1.63%) |
Jul 21, 2023 | 20.68 | 21.05 | 20.59 | 20.64 | 76,221 | +0.09(+0.43%) |
Jul 20, 2023 | 20.60 | 20.73 | 20.48 | 20.55 | 66,133 | +0.04(+0.19%) |
Jul 19, 2023 | 21.12 | 21.19 | 20.46 | 20.51 | 111,111 | -0.64(-3.04%) |
Jul 18, 2023 | 20.81 | 21.28 | 20.80 | 21.16 | 103,687 | +0.37(+1.76%) |
Jul 17, 2023 | 20.27 | 20.93 | 20.22 | 20.79 | 137,570 | +0.49(+2.39%) |
Jul 14, 2023 | 20.62 | 20.65 | 20.22 | 20.30 | 108,960 | -0.40(-1.92%) |
Jul 13, 2023 | 20.84 | 20.94 | 20.54 | 20.70 | 150,556 | -0.16(-0.76%) |
Jul 12, 2023 | 21.14 | 21.40 | 20.85 | 20.86 | 115,436 | -0.26(-1.22%) |
Jul 11, 2023 | 21.72 | 21.74 | 20.61 | 21.12 | 161,540 | -0.49(-2.25%) |
Jul 10, 2023 | 21.07 | 21.63 | 21.07 | 21.60 | 128,157 | +0.43(+2.01%) |
Jul 07, 2023 | 21.45 | 21.86 | 20.86 | 21.18 | 219,564 | -0.39(-1.81%) |
Jul 06, 2023 | 23.21 | 23.41 | 21.06 | 21.57 | 336,200 | -2.57(-10.65%) |
Jul 05, 2023 | 23.79 | 24.46 | 23.44 | 24.14 | 113,960 | +0.23(+0.95%) |
Jul 03, 2023 | 24.01 | 24.01 | 23.40 | 23.91 | 111,990 | -0.10(-0.41%) |
Jun 30, 2023 | 24.65 | 24.65 | 23.69 | 24.01 | 339,251 | -0.30(-1.24%) |
Jun 29, 2023 | 23.99 | 24.69 | 23.92 | 24.31 | 411,089 | +0.33(+1.36%) |
Jun 28, 2023 | 23.39 | 24.35 | 23.23 | 23.99 | 309,330 | +0.62(+2.66%) |
Jun 27, 2023 | 23.88 | 23.89 | 23.14 | 23.36 | 174,976 | -0.44(-1.87%) |
Jun 26, 2023 | 22.74 | 23.95 | 22.53 | 23.81 | 199,690 | +1.10(+4.83%) |
Jun 23, 2023 | 23.47 | 23.60 | 22.50 | 22.71 | 2,244,633 | -0.87(-3.69%) |
Jun 22, 2023 | 23.70 | 24.13 | 23.18 | 23.58 | 199,448 | -0.12(-0.50%) |
Jun 21, 2023 | 23.35 | 23.85 | 23.09 | 23.70 | 198,937 | +0.53(+2.30%) |
Jun 20, 2023 | 22.45 | 23.27 | 22.32 | 23.17 | 215,653 | +1.00(+4.50%) |
Jun 16, 2023 | 22.55 | 22.65 | 21.80 | 22.17 | 363,286 | -0.23(-1.01%) |
Jun 15, 2023 | 21.83 | 22.60 | 21.65 | 22.40 | 191,396 | +0.70(+3.23%) |
Jun 14, 2023 | 21.16 | 21.90 | 21.03 | 21.69 | 117,020 | +0.62(+2.95%) |
Jun 13, 2023 | 21.23 | 21.51 | 20.99 | 21.07 | 120,912 | -0.16(-0.74%) |
Jun 12, 2023 | 21.66 | 21.72 | 20.95 | 21.23 | 84,191 | -0.29(-1.33%) |
Jun 09, 2023 | 21.85 | 21.93 | 21.52 | 21.52 | 99,436 | -0.15(-0.68%) |
Jun 08, 2023 | 21.45 | 22.42 | 21.40 | 21.66 | 115,987 | +0.27(+1.25%) |
Jun 07, 2023 | 21.44 | 22.15 | 21.20 | 21.40 | 248,628 | +1.50(+7.54%) |
Jun 06, 2023 | 19.86 | 20.13 | 19.84 | 19.90 | 56,522 | +0.10(+0.50%) |
Jun 05, 2023 | 19.79 | 19.99 | 19.69 | 19.80 | 74,907 | -0.05(-0.25%) |
Jun 02, 2023 | 19.38 | 20.10 | 19.38 | 19.85 | 106,358 | +0.38(+1.93%) |
Jun 01, 2023 | 19.20 | 19.58 | 19.20 | 19.47 | 44,967 | +0.20(+1.02%) |
May 31, 2023 | 19.10 | 19.39 | 18.96 | 19.28 | 39,094 | +0.27(+1.40%) |
May 30, 2023 | 19.36 | 19.36 | 18.99 | 19.01 | 82,467 | -0.44(-2.28%) |
May 26, 2023 | 19.30 | 19.49 | 19.13 | 19.45 | 51,535 | +0.34(+1.76%) |
May 25, 2023 | 19.69 | 19.69 | 18.98 | 19.12 | 36,432 | -0.59(-3.01%) |
May 24, 2023 | 19.70 | 20.09 | 19.39 | 19.71 | 64,642 | +0.04(+0.20%) |
May 23, 2023 | 19.23 | 20.14 | 19.20 | 19.67 | 134,896 | +0.62(+3.27%) |
May 22, 2023 | 18.94 | 19.22 | 18.79 | 19.05 | 98,284 | +0.03(+0.16%) |
May 19, 2023 | 18.76 | 19.10 | 18.35 | 19.02 | 100,634 | +0.26(+1.37%) |
May 18, 2023 | 17.97 | 18.82 | 17.53 | 18.76 | 142,796 | +0.60(+3.32%) |
May 17, 2023 | 18.60 | 19.25 | 17.81 | 18.16 | 197,653 | -1.41(-7.22%) |
May 16, 2023 | 17.77 | 19.64 | 17.60 | 19.57 | 265,244 | +2.31(+13.39%) |
May 15, 2023 | 17.44 | 17.50 | 16.92 | 17.26 | 61,525 | -0.15(-0.85%) |
May 12, 2023 | 17.04 | 17.47 | 16.97 | 17.41 | 67,183 | +0.48(+2.86%) |
May 11, 2023 | 17.06 | 17.18 | 16.84 | 16.93 | 54,116 | -0.09(-0.52%) |
May 10, 2023 | 16.86 | 17.09 | 16.78 | 17.01 | 57,755 | +0.10(+0.58%) |
May 09, 2023 | 16.81 | 17.03 | 16.74 | 16.92 | 47,772 | -0.02(-0.12%) |
May 08, 2023 | 17.43 | 17.44 | 16.73 | 16.93 | 179,395 | -0.51(-2.92%) |
May 05, 2023 | 16.91 | 17.47 | 16.89 | 17.44 | 43,831 | +0.57(+3.36%) |
May 04, 2023 | 16.92 | 17.01 | 16.78 | 16.88 | 34,346 | -0.11(-0.64%) |
May 03, 2023 | 16.66 | 17.15 | 16.66 | 16.98 | 45,997 | +0.33(+1.96%) |
May 02, 2023 | 16.51 | 16.80 | 16.29 | 16.66 | 35,855 | +0.19(+1.14%) |
May 01, 2023 | 16.62 | 16.92 | 16.42 | 16.47 | 59,043 | -0.22(-1.30%) |
Apr 28, 2023 | 16.79 | 16.95 | 16.45 | 16.69 | 46,450 | +0.00(+0.00%) |
Apr 27, 2023 | 16.68 | 16.82 | 16.61 | 16.69 | 32,154 | +0.05(+0.30%) |
Apr 26, 2023 | 16.80 | 16.80 | 16.48 | 16.64 | 33,916 | -0.24(-1.40%) |
Apr 25, 2023 | 16.86 | 16.98 | 16.61 | 16.88 | 81,486 | -0.02(-0.12%) |
Apr 24, 2023 | 17.31 | 17.36 | 16.76 | 16.90 | 60,700 | -0.41(-2.40%) |
Apr 21, 2023 | 17.03 | 17.41 | 17.00 | 17.31 | 62,843 | +0.32(+1.86%) |
Apr 20, 2023 | 17.05 | 17.05 | 16.82 | 16.99 | 33,252 | -0.08(-0.46%) |
Apr 19, 2023 | 17.04 | 17.22 | 16.73 | 17.07 | 47,525 | +0.06(+0.35%) |
Apr 18, 2023 | 17.00 | 17.08 | 16.78 | 17.01 | 37,127 | -0.09(-0.52%) |
Apr 17, 2023 | 17.12 | 17.42 | 16.97 | 17.10 | 51,678 | -0.02(-0.12%) |
Apr 14, 2023 | 17.12 | 17.42 | 16.94 | 17.12 | 45,539 | -0.10(-0.57%) |
Apr 13, 2023 | 17.31 | 17.44 | 16.81 | 17.22 | 47,103 | -0.21(-1.19%) |
Apr 12, 2023 | 17.31 | 17.53 | 16.93 | 17.43 | 63,391 | +0.27(+1.55%) |
Apr 11, 2023 | 17.34 | 17.43 | 17.09 | 17.16 | 59,261 | -0.27(-1.53%) |
Apr 10, 2023 | 16.93 | 17.58 | 16.82 | 17.43 | 85,631 | +0.48(+2.86%) |
Apr 06, 2023 | 16.79 | 16.95 | 16.51 | 16.94 | 53,707 | +0.13(+0.76%) |
Apr 05, 2023 | 16.52 | 16.99 | 16.52 | 16.82 | 71,490 | +0.27(+1.61%) |
Apr 04, 2023 | 15.98 | 16.79 | 15.98 | 16.55 | 66,978 | +0.46(+2.89%) |
Apr 03, 2023 | 16.22 | 16.32 | 15.78 | 16.09 | 105,224 | -0.14(-0.85%) |
Mar 31, 2023 | 15.15 | 16.53 | 14.88 | 16.22 | 125,365 | +1.04(+6.83%) |
Mar 30, 2023 | 15.17 | 15.38 | 14.96 | 15.19 | 55,144 | +0.08(+0.55%) |
Mar 29, 2023 | 14.77 | 15.19 | 14.65 | 15.10 | 54,108 | +0.32(+2.19%) |
Mar 28, 2023 | 14.74 | 15.02 | 14.56 | 14.78 | 44,733 | +0.14(+0.94%) |
Mar 27, 2023 | 14.15 | 14.88 | 14.15 | 14.64 | 79,918 | +0.61(+4.34%) |
Mar 24, 2023 | 13.49 | 14.14 | 13.41 | 14.03 | 54,836 | +0.41(+3.03%) |
Mar 23, 2023 | 13.92 | 14.07 | 13.41 | 13.62 | 69,163 | -0.29(-2.12%) |
Mar 22, 2023 | 14.24 | 14.24 | 13.88 | 13.92 | 57,196 | -0.15(-1.05%) |
Mar 21, 2023 | 14.43 | 14.53 | 14.06 | 14.06 | 42,056 | -0.28(-1.99%) |
Mar 20, 2023 | 14.34 | 14.53 | 14.19 | 14.35 | 50,261 | +0.08(+0.55%) |
Mar 17, 2023 | 14.57 | 14.65 | 13.88 | 14.27 | 276,667 | -0.26(-1.76%) |
Mar 16, 2023 | 14.53 | 14.92 | 14.37 | 14.52 | 147,640 | +0.03(+0.20%) |
Mar 15, 2023 | 14.69 | 14.79 | 14.45 | 14.49 | 114,608 | -0.23(-1.53%) |
Mar 14, 2023 | 14.53 | 14.84 | 14.46 | 14.72 | 71,637 | +0.21(+1.42%) |
Mar 13, 2023 | 14.78 | 14.91 | 14.46 | 14.51 | 63,593 | -0.23(-1.53%) |
Mar 10, 2023 | 14.89 | 15.09 | 14.63 | 14.74 | 120,028 | -0.13(-0.86%) |
Mar 09, 2023 | 15.16 | 15.16 | 14.83 | 14.87 | 84,080 | -0.33(-2.20%) |
Mar 08, 2023 | 15.07 | 15.22 | 14.91 | 15.20 | 43,319 | +0.17(+1.11%) |
Mar 07, 2023 | 15.12 | 15.12 | 14.82 | 15.04 | 50,409 | -0.11(-0.71%) |
Mar 06, 2023 | 14.98 | 15.23 | 14.89 | 15.14 | 46,643 | +0.02(+0.13%) |
Mar 03, 2023 | 15.22 | 15.22 | 14.83 | 15.12 | 63,979 | +0.00(+0.00%) |
Mar 02, 2023 | 15.03 | 15.14 | 14.90 | 15.12 | 32,718 | +0.10(+0.65%) |
Mar 01, 2023 | 15.10 | 15.12 | 14.86 | 15.03 | 43,359 | -0.03(-0.20%) |
Feb 28, 2023 | 15.02 | 15.05 | 14.78 | 15.05 | 69,723 | -0.02(-0.13%) |
Feb 27, 2023 | 14.77 | 15.11 | 14.77 | 15.07 | 47,731 | +0.30(+2.06%) |
Feb 24, 2023 | 14.93 | 14.93 | 14.66 | 14.77 | 58,458 | -0.19(-1.25%) |
Feb 23, 2023 | 15.21 | 15.37 | 14.89 | 14.96 | 43,052 | -0.15(-0.98%) |
Feb 22, 2023 | 15.12 | 15.33 | 15.04 | 15.10 | 52,115 | +0.07(+0.46%) |
Feb 21, 2023 | 15.02 | 15.11 | 14.77 | 15.04 | 74,663 | +0.01(+0.07%) |
Feb 17, 2023 | 14.98 | 15.22 | 14.85 | 15.03 | 27,756 | +0.05(+0.33%) |
Feb 16, 2023 | 14.92 | 14.98 | 14.59 | 14.98 | 65,633 | -0.11(-0.72%) |
Feb 15, 2023 | 14.71 | 15.11 | 14.66 | 15.08 | 28,675 | +0.35(+2.40%) |
Feb 14, 2023 | 14.88 | 15.00 | 14.57 | 14.73 | 40,172 | -0.25(-1.64%) |
Feb 13, 2023 | 14.77 | 15.03 | 14.74 | 14.98 | 25,268 | +0.13(+0.86%) |
Feb 10, 2023 | 14.68 | 14.98 | 14.62 | 14.85 | 30,499 | +0.29(+2.02%) |
Feb 09, 2023 | 14.88 | 14.98 | 14.55 | 14.55 | 46,026 | -0.32(-2.18%) |
Feb 08, 2023 | 14.93 | 15.03 | 14.72 | 14.88 | 35,385 | -0.09(-0.59%) |
Feb 07, 2023 | 15.00 | 15.12 | 14.72 | 14.97 | 35,194 | -0.04(-0.26%) |
Feb 06, 2023 | 15.04 | 15.30 | 14.86 | 15.01 | 34,540 | -0.09(-0.59%) |
Feb 03, 2023 | 14.55 | 15.27 | 14.55 | 15.09 | 71,952 | +0.40(+2.74%) |
Feb 02, 2023 | 14.71 | 14.97 | 14.64 | 14.69 | 59,302 | -0.07(-0.47%) |
Feb 01, 2023 | 14.29 | 14.87 | 14.29 | 14.76 | 82,284 | +0.37(+2.59%) |
Jan 31, 2023 | 14.07 | 14.60 | 13.93 | 14.39 | 106,071 | +0.41(+2.95%) |
Jan 30, 2023 | 14.04 | 14.21 | 13.81 | 13.97 | 38,654 | -0.17(-1.18%) |
Jan 27, 2023 | 13.90 | 14.25 | 13.90 | 14.14 | 47,904 | +0.13(+0.91%) |
Jan 26, 2023 | 14.05 | 14.31 | 13.93 | 14.01 | 38,703 | -0.13(-0.90%) |
Jan 25, 2023 | 13.89 | 14.19 | 13.83 | 14.14 | 35,547 | +0.18(+1.27%) |
Jan 24, 2023 | 13.72 | 14.04 | 13.65 | 13.96 | 36,203 | +0.21(+1.50%) |
Jan 23, 2023 | 13.94 | 14.12 | 13.63 | 13.76 | 137,256 | -0.16(-1.13%) |
Jan 20, 2023 | 13.92 | 13.99 | 13.43 | 13.92 | 155,252 | +0.01(+0.07%) |
Jan 19, 2023 | 14.04 | 14.19 | 13.76 | 13.91 | 44,115 | -0.16(-1.12%) |
Jan 18, 2023 | 14.55 | 14.63 | 13.87 | 14.06 | 76,404 | -0.45(-3.11%) |
Jan 17, 2023 | 14.44 | 14.73 | 14.24 | 14.51 | 44,149 | +0.09(+0.61%) |
Jan 13, 2023 | 14.13 | 14.67 | 14.13 | 14.43 | 67,536 | +0.17(+1.17%) |
Jan 12, 2023 | 14.28 | 14.44 | 13.94 | 14.26 | 67,215 | -0.11(-0.75%) |
Jan 11, 2023 | 14.43 | 14.53 | 14.08 | 14.37 | 57,457 | +0.02(+0.14%) |
Jan 10, 2023 | 14.47 | 14.59 | 14.21 | 14.35 | 46,999 | -0.05(-0.34%) |
Jan 09, 2023 | 14.11 | 14.60 | 14.05 | 14.40 | 45,597 | +0.01(+0.07%) |
Jan 06, 2023 | 14.05 | 14.60 | 14.05 | 14.39 | 60,866 | +0.34(+2.45%) |
Jan 05, 2023 | 13.99 | 14.09 | 13.76 | 14.04 | 33,431 | -0.03(-0.21%) |
Jan 04, 2023 | 14.29 | 14.44 | 13.95 | 14.07 | 48,711 | -0.22(-1.51%) |
Jan 03, 2023 | 14.34 | 14.65 | 13.96 | 14.29 | 70,196 | -0.25(-1.69%) |
Dec 30, 2022 | 14.80 | 14.99 | 14.48 | 14.53 | 41,691 | -0.37(-2.47%) |
Dec 29, 2022 | 14.83 | 15.19 | 14.73 | 14.90 | 67,807 | +0.21(+1.46%) |
Dec 28, 2022 | 14.79 | 14.97 | 14.65 | 14.69 | 49,986 | -0.07(-0.46%) |
Dec 27, 2022 | 14.37 | 14.90 | 14.36 | 14.76 | 77,250 | +0.31(+2.16%) |
Dec 23, 2022 | 14.51 | 14.58 | 14.25 | 14.44 | 22,588 | -0.04(-0.27%) |
Dec 22, 2022 | 14.49 | 14.65 | 14.28 | 14.48 | 39,127 | -0.19(-1.26%) |
Dec 21, 2022 | 15.13 | 15.13 | 14.67 | 14.67 | 44,481 | -0.33(-2.21%) |
Dec 20, 2022 | 14.82 | 15.15 | 14.54 | 15.00 | 70,515 | +0.11(+0.72%) |
Dec 19, 2022 | 14.33 | 14.98 | 14.25 | 14.89 | 89,253 | +0.57(+3.95%) |
Dec 16, 2022 | 14.90 | 14.90 | 14.31 | 14.33 | 282,406 | -0.50(-3.36%) |
Dec 15, 2022 | 15.30 | 15.30 | 14.55 | 14.82 | 76,120 | -0.39(-2.57%) |
Dec 14, 2022 | 15.11 | 15.44 | 14.97 | 15.21 | 95,143 | +0.28(+1.90%) |
Dec 13, 2022 | 15.19 | 15.23 | 14.70 | 14.93 | 101,713 | +0.03(+0.20%) |
Dec 12, 2022 | 14.41 | 15.14 | 14.32 | 14.90 | 92,265 | +0.43(+2.97%) |
Dec 09, 2022 | 14.49 | 14.63 | 14.34 | 14.47 | 40,062 | -0.04(-0.27%) |
Dec 08, 2022 | 14.41 | 14.72 | 14.26 | 14.51 | 69,010 | +0.10(+0.68%) |
Dec 07, 2022 | 14.18 | 14.50 | 13.97 | 14.41 | 44,041 | +0.23(+1.65%) |
Dec 06, 2022 | 14.78 | 14.83 | 14.18 | 14.18 | 52,976 | -0.60(-4.03%) |
Dec 05, 2022 | 14.55 | 14.81 | 14.27 | 14.78 | 93,171 | +0.30(+2.09%) |
Dec 02, 2022 | 14.44 | 14.65 | 14.23 | 14.47 | 72,922 | -0.01(-0.07%) |
Dec 01, 2022 | 14.36 | 14.74 | 14.22 | 14.48 | 108,776 | +0.26(+1.85%) |
Nov 30, 2022 | 13.95 | 14.33 | 13.76 | 14.22 | 107,182 | +0.27(+1.96%) |
Nov 29, 2022 | 14.00 | 14.09 | 13.67 | 13.95 | 87,275 | +0.01(+0.07%) |
Nov 28, 2022 | 13.90 | 14.33 | 13.80 | 13.94 | 98,943 | -0.20(-1.38%) |
Nov 25, 2022 | 13.98 | 14.45 | 13.80 | 14.13 | 47,152 | +0.08(+0.56%) |
Nov 23, 2022 | 14.75 | 14.75 | 13.95 | 14.05 | 145,176 | -0.62(-4.26%) |
Nov 22, 2022 | 14.72 | 14.86 | 14.50 | 14.68 | 104,737 | -0.05(-0.33%) |
Nov 21, 2022 | 15.26 | 15.28 | 14.52 | 14.73 | 208,677 | -0.64(-4.19%) |
Nov 18, 2022 | 15.37 | 15.73 | 15.05 | 15.37 | 217,273 | -0.05(-0.32%) |
Nov 17, 2022 | 15.27 | 15.83 | 14.85 | 15.42 | 240,294 | -0.16(-1.00%) |
Nov 16, 2022 | 14.28 | 16.01 | 14.00 | 15.58 | 407,391 | +2.20(+16.42%) |
Nov 15, 2022 | 16.44 | 16.44 | 13.08 | 13.38 | 738,211 | -3.72(-21.76%) |
Nov 14, 2022 | 17.09 | 17.27 | 16.67 | 17.10 | 121,120 | +0.00(+0.00%) |
Nov 11, 2022 | 17.82 | 17.82 | 17.10 | 17.10 | 76,096 | -0.81(-4.53%) |
Nov 10, 2022 | 18.00 | 18.08 | 17.63 | 17.91 | 80,620 | +0.26(+1.49%) |
Nov 09, 2022 | 17.68 | 18.08 | 17.58 | 17.65 | 51,944 | -0.03(-0.17%) |
Nov 08, 2022 | 18.05 | 18.05 | 17.10 | 17.68 | 93,480 | -0.37(-2.06%) |
Nov 07, 2022 | 18.37 | 18.64 | 17.86 | 18.05 | 92,074 | -0.30(-1.65%) |
Nov 04, 2022 | 18.09 | 18.35 | 17.67 | 18.35 | 97,826 | +0.51(+2.85%) |
Nov 03, 2022 | 17.64 | 18.03 | 17.51 | 17.84 | 53,211 | +0.07(+0.38%) |
Nov 02, 2022 | 17.89 | 18.27 | 17.58 | 17.77 | 44,280 | -0.13(-0.71%) |
Nov 01, 2022 | 17.98 | 18.10 | 17.33 | 17.90 | 91,614 | -0.03(-0.16%) |
Oct 31, 2022 | 18.37 | 18.37 | 17.63 | 17.93 | 110,191 | -0.34(-1.87%) |
Oct 28, 2022 | 17.59 | 18.46 | 17.59 | 18.27 | 139,602 | +0.69(+3.94%) |
Oct 27, 2022 | 17.32 | 18.16 | 17.21 | 17.58 | 166,974 | +0.34(+1.98%) |
Oct 26, 2022 | 16.94 | 17.24 | 16.73 | 17.24 | 81,260 | +0.30(+1.79%) |
Oct 25, 2022 | 16.72 | 17.08 | 16.42 | 16.93 | 79,142 | +0.23(+1.40%) |
Oct 24, 2022 | 16.27 | 16.87 | 16.08 | 16.70 | 103,738 | +0.51(+3.14%) |
Oct 21, 2022 | 16.00 | 16.35 | 15.84 | 16.19 | 56,665 | +0.41(+2.60%) |
Oct 20, 2022 | 16.01 | 16.26 | 15.69 | 15.78 | 75,890 | -0.26(-1.64%) |
Oct 19, 2022 | 16.05 | 16.22 | 15.86 | 16.05 | 62,563 | -0.12(-0.73%) |
Oct 18, 2022 | 16.22 | 16.46 | 15.94 | 16.16 | 88,705 | +0.06(+0.36%) |
Oct 17, 2022 | 15.91 | 16.25 | 15.67 | 16.10 | 69,256 | +0.24(+1.54%) |
Oct 14, 2022 | 16.05 | 16.19 | 15.75 | 15.86 | 63,831 | +0.01(+0.06%) |
Oct 13, 2022 | 15.42 | 16.00 | 14.94 | 15.85 | 82,518 | +0.33(+2.14%) |
Oct 12, 2022 | 15.81 | 15.90 | 15.37 | 15.52 | 47,073 | -0.33(-2.09%) |
Oct 11, 2022 | 15.75 | 16.12 | 15.63 | 15.85 | 62,024 | -0.04(-0.25%) |
Oct 10, 2022 | 15.71 | 16.35 | 15.68 | 15.89 | 85,992 | -0.01(-0.06%) |
Oct 07, 2022 | 16.45 | 16.64 | 15.63 | 15.90 | 151,127 | -0.43(-2.63%) |
Oct 06, 2022 | 15.30 | 16.83 | 15.29 | 16.33 | 441,725 | +0.85(+5.49%) |
Oct 05, 2022 | 15.55 | 15.67 | 15.10 | 15.48 | 85,653 | -0.06(-0.38%) |
Oct 04, 2022 | 15.42 | 15.81 | 15.25 | 15.54 | 82,184 | +0.20(+1.27%) |
Oct 03, 2022 | 15.02 | 15.55 | 14.87 | 15.34 | 96,036 | +0.32(+2.15%) |
Sep 30, 2022 | 14.77 | 15.23 | 14.57 | 15.02 | 122,491 | +0.25(+1.69%) |
Sep 29, 2022 | 15.97 | 16.00 | 14.76 | 14.77 | 127,126 | -1.18(-7.37%) |
Sep 28, 2022 | 15.96 | 16.09 | 15.62 | 15.95 | 83,797 | +0.20(+1.30%) |
Sep 27, 2022 | 16.30 | 16.34 | 15.62 | 15.74 | 90,984 | -0.55(-3.40%) |
Sep 26, 2022 | 16.05 | 16.55 | 15.80 | 16.30 | 142,316 | +0.02(+0.12%) |
Sep 23, 2022 | 16.87 | 16.93 | 15.96 | 16.28 | 182,511 | -0.84(-4.93%) |
Sep 22, 2022 | 16.84 | 17.28 | 16.65 | 17.12 | 108,966 | +0.27(+1.61%) |
Sep 21, 2022 | 17.42 | 17.46 | 16.82 | 16.85 | 118,226 | -0.39(-2.25%) |
Sep 20, 2022 | 17.48 | 17.85 | 17.11 | 17.24 | 165,290 | -0.25(-1.44%) |
Sep 19, 2022 | 16.80 | 17.65 | 16.77 | 17.49 | 184,602 | +0.58(+3.45%) |
Sep 16, 2022 | 17.62 | 18.01 | 16.81 | 16.91 | 626,919 | -0.71(-4.02%) |
Sep 15, 2022 | 17.27 | 17.67 | 17.09 | 17.62 | 356,524 | +0.24(+1.40%) |
Sep 14, 2022 | 18.86 | 18.94 | 17.19 | 17.37 | 676,001 | -1.80(-9.37%) |
Sep 13, 2022 | 18.04 | 19.99 | 17.92 | 19.17 | 934,101 | +1.22(+6.82%) |
Sep 12, 2022 | 17.81 | 18.76 | 17.42 | 17.95 | 291,667 | +0.63(+3.65%) |
Sep 09, 2022 | 16.37 | 17.51 | 16.34 | 17.31 | 298,099 | +1.25(+7.80%) |
Sep 08, 2022 | 16.66 | 16.66 | 15.95 | 16.06 | 142,464 | -0.42(-2.53%) |
Sep 07, 2022 | 15.97 | 16.57 | 15.96 | 16.48 | 160,957 | +0.63(+3.98%) |
Sep 06, 2022 | 15.64 | 15.91 | 15.61 | 15.85 | 95,065 | +0.18(+1.18%) |
Sep 02, 2022 | 16.22 | 16.31 | 15.59 | 15.66 | 106,153 | -0.54(-3.36%) |