Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.01 | 17.32 | 16.72 | 16.75 | 144,693 | -0.19(-1.12%) |
Sep 28, 2023 | 16.47 | 16.97 | 16.30 | 16.94 | 134,786 | +0.48(+2.92%) |
Sep 27, 2023 | 16.61 | 16.71 | 16.15 | 16.46 | 197,860 | +0.00(+0.00%) |
Sep 26, 2023 | 17.53 | 17.58 | 16.46 | 16.46 | 177,836 | -1.20(-6.80%) |
Sep 25, 2023 | 17.79 | 17.69 | 17.52 | 17.66 | 137,335 | -0.22(-1.23%) |
Sep 22, 2023 | 18.04 | 18.37 | 17.82 | 17.88 | 153,507 | -0.23(-1.27%) |
Sep 21, 2023 | 18.26 | 18.34 | 17.71 | 18.11 | 255,585 | -0.34(-1.84%) |
Sep 20, 2023 | 18.78 | 19.14 | 18.43 | 18.45 | 118,407 | -0.21(-1.13%) |
Sep 19, 2023 | 18.29 | 19.32 | 18.29 | 18.66 | 268,272 | +0.32(+1.74%) |
Sep 18, 2023 | 18.76 | 18.76 | 18.22 | 18.34 | 319,543 | -0.44(-2.34%) |
Sep 15, 2023 | 19.47 | 19.92 | 18.75 | 18.78 | 616,582 | -0.63(-3.25%) |
Sep 14, 2023 | 18.15 | 19.45 | 18.15 | 19.41 | 449,313 | +1.46(+8.13%) |
Sep 13, 2023 | 17.76 | 17.98 | 17.32 | 17.95 | 220,306 | +0.16(+0.90%) |
Sep 12, 2023 | 17.73 | 17.98 | 17.45 | 17.79 | 223,068 | -0.02(-0.11%) |
Sep 11, 2023 | 18.05 | 18.49 | 17.71 | 17.81 | 223,746 | -0.23(-1.27%) |
Sep 08, 2023 | 17.40 | 18.27 | 17.40 | 18.04 | 205,194 | +0.51(+2.91%) |
Sep 07, 2023 | 18.40 | 18.40 | 17.39 | 17.53 | 525,205 | -0.68(-3.73%) |
Sep 06, 2023 | 17.69 | 18.23 | 17.33 | 18.21 | 324,489 | +0.50(+2.82%) |
Sep 05, 2023 | 17.17 | 17.96 | 17.10 | 17.71 | 365,798 | +0.43(+2.49%) |
Sep 01, 2023 | 17.64 | 17.64 | 17.17 | 17.28 | 216,138 | -0.10(-0.58%) |
Aug 31, 2023 | 17.36 | 17.61 | 17.27 | 17.38 | 379,498 | +0.03(+0.17%) |
Aug 30, 2023 | 17.51 | 17.61 | 17.27 | 17.35 | 247,798 | -0.20(-1.14%) |
Aug 29, 2023 | 17.31 | 17.95 | 17.23 | 17.55 | 229,495 | +0.13(+0.75%) |
Aug 28, 2023 | 17.43 | 17.92 | 17.33 | 17.42 | 335,961 | +0.07(+0.40%) |
Aug 25, 2023 | 18.08 | 18.53 | 17.23 | 17.35 | 434,146 | -0.63(-3.50%) |
Aug 24, 2023 | 18.28 | 18.30 | 17.66 | 17.98 | 329,839 | -0.25(-1.37%) |
Aug 23, 2023 | 18.31 | 18.53 | 18.17 | 18.23 | 439,257 | -0.09(-0.49%) |
Aug 22, 2023 | 18.71 | 18.81 | 18.22 | 18.32 | 2,318,871 | -0.33(-1.77%) |
Aug 21, 2023 | 19.62 | 19.62 | 18.18 | 18.65 | 740,457 | -0.99(-5.04%) |
Aug 18, 2023 | 20.14 | 20.14 | 19.49 | 19.64 | 682,983 | -0.58(-2.87%) |
Aug 17, 2023 | 20.82 | 21.02 | 20.12 | 20.22 | 532,265 | -0.52(-2.51%) |
Aug 16, 2023 | 22.16 | 22.48 | 20.73 | 20.74 | 716,397 | -1.46(-6.58%) |
Aug 15, 2023 | 23.09 | 23.25 | 22.09 | 22.20 | 832,042 | -1.05(-4.52%) |
Aug 14, 2023 | 22.83 | 23.55 | 22.74 | 23.25 | 1,610,934 | +0.24(+1.04%) |
Aug 11, 2023 | 23.09 | 23.51 | 22.66 | 23.01 | 503,609 | -0.27(-1.16%) |
Aug 10, 2023 | 23.81 | 24.32 | 22.71 | 23.28 | 1,428,146 | -0.34(-1.44%) |
Aug 09, 2023 | 24.08 | 24.80 | 23.09 | 23.62 | 2,290,003 | -0.12(-0.51%) |
Aug 08, 2023 | 21.24 | 23.90 | 21.24 | 23.74 | 4,523,916 | +0.24(+1.02%) |
Aug 07, 2023 | 20.41 | 23.86 | 20.40 | 23.50 | 814,845 | +4.12(+21.26%) |
Aug 04, 2023 | 18.90 | 19.42 | 18.67 | 19.38 | 241,731 | +0.39(+2.05%) |
Aug 03, 2023 | 18.98 | 19.06 | 18.75 | 18.99 | 127,384 | -0.12(-0.63%) |
Aug 02, 2023 | 19.13 | 19.13 | 18.94 | 19.11 | 129,043 | -0.13(-0.68%) |
Aug 01, 2023 | 19.41 | 19.41 | 19.05 | 19.24 | 162,575 | -0.19(-0.98%) |
Jul 31, 2023 | 19.30 | 19.55 | 19.25 | 19.43 | 245,440 | +0.21(+1.09%) |
Jul 28, 2023 | 19.26 | 19.30 | 19.14 | 19.22 | 168,282 | +0.13(+0.68%) |
Jul 27, 2023 | 19.19 | 19.30 | 18.98 | 19.09 | 542,995 | +0.03(+0.16%) |
Jul 26, 2023 | 19.13 | 19.25 | 18.80 | 19.06 | 590,943 | -0.10(-0.52%) |
Jul 25, 2023 | 19.24 | 19.28 | 19.12 | 19.16 | 503,154 | -0.11(-0.57%) |
Jul 24, 2023 | 19.12 | 19.46 | 19.12 | 19.27 | 147,425 | +0.13(+0.68%) |
Jul 21, 2023 | 19.24 | 19.33 | 19.06 | 19.14 | 171,299 | +0.01(+0.05%) |
Jul 20, 2023 | 19.03 | 19.22 | 18.57 | 19.13 | 306,475 | +0.11(+0.58%) |
Jul 19, 2023 | 18.90 | 19.19 | 18.89 | 19.02 | 262,139 | +0.15(+0.79%) |
Jul 18, 2023 | 18.72 | 19.06 | 18.72 | 18.87 | 119,823 | +0.12(+0.64%) |
Jul 17, 2023 | 18.62 | 18.81 | 18.48 | 18.75 | 158,241 | +0.05(+0.27%) |
Jul 14, 2023 | 19.14 | 19.23 | 18.59 | 18.70 | 283,834 | -0.55(-2.86%) |
Jul 13, 2023 | 19.00 | 19.30 | 18.96 | 19.25 | 184,440 | +0.35(+1.85%) |
Jul 12, 2023 | 18.78 | 19.03 | 18.59 | 18.90 | 146,753 | +0.35(+1.89%) |
Jul 11, 2023 | 18.40 | 18.57 | 18.28 | 18.55 | 149,046 | +0.18(+0.98%) |
Jul 10, 2023 | 18.44 | 18.70 | 18.26 | 18.37 | 208,292 | -0.13(-0.70%) |
Jul 07, 2023 | 17.70 | 18.68 | 17.70 | 18.50 | 560,213 | +0.84(+4.76%) |
Jul 06, 2023 | 16.93 | 18.49 | 16.14 | 17.66 | 1,096,613 | +0.59(+3.46%) |
Jul 05, 2023 | 17.14 | 17.26 | 16.99 | 17.07 | 112,748 | -0.18(-1.04%) |
Jul 03, 2023 | 17.27 | 17.56 | 17.20 | 17.25 | 54,984 | -0.09(-0.52%) |
Jun 30, 2023 | 17.46 | 17.46 | 17.25 | 17.34 | 94,531 | -0.01(-0.06%) |
Jun 29, 2023 | 17.19 | 17.58 | 17.08 | 17.35 | 170,302 | +0.18(+1.05%) |
Jun 28, 2023 | 17.07 | 17.17 | 16.99 | 17.17 | 240,496 | +0.04(+0.23%) |
Jun 27, 2023 | 17.12 | 17.29 | 17.12 | 17.13 | 100,180 | +0.02(+0.12%) |
Jun 26, 2023 | 17.00 | 17.32 | 17.00 | 17.11 | 78,829 | +0.09(+0.53%) |
Jun 23, 2023 | 16.87 | 17.12 | 16.87 | 17.02 | 244,852 | -0.03(-0.18%) |
Jun 22, 2023 | 16.95 | 17.05 | 16.73 | 17.05 | 124,151 | +0.05(+0.29%) |
Jun 21, 2023 | 16.97 | 17.09 | 16.84 | 17.00 | 121,555 | -0.02(-0.12%) |
Jun 20, 2023 | 17.13 | 17.13 | 16.82 | 17.02 | 152,862 | -0.18(-1.05%) |
Jun 16, 2023 | 17.53 | 17.53 | 16.95 | 17.20 | 274,113 | -0.29(-1.66%) |
Jun 15, 2023 | 17.31 | 17.58 | 17.14 | 17.49 | 141,059 | +0.12(+0.69%) |
Jun 14, 2023 | 17.35 | 17.73 | 17.17 | 17.37 | 202,744 | -0.01(-0.06%) |
Jun 13, 2023 | 17.19 | 17.50 | 17.07 | 17.38 | 153,205 | +0.17(+0.99%) |
Jun 12, 2023 | 16.97 | 17.29 | 16.82 | 17.21 | 138,444 | +0.19(+1.12%) |
Jun 09, 2023 | 17.23 | 17.23 | 16.89 | 17.02 | 144,831 | -0.20(-1.16%) |
Jun 08, 2023 | 17.27 | 17.47 | 17.02 | 17.22 | 405,010 | -0.13(-0.75%) |
Jun 07, 2023 | 16.96 | 17.56 | 16.96 | 17.35 | 157,372 | +0.48(+2.85%) |
Jun 06, 2023 | 16.34 | 16.94 | 16.31 | 16.87 | 139,890 | +0.52(+3.18%) |
Jun 05, 2023 | 16.40 | 16.50 | 16.11 | 16.35 | 137,338 | -0.15(-0.91%) |
Jun 02, 2023 | 15.76 | 16.55 | 15.69 | 16.50 | 205,712 | +0.84(+5.36%) |
Jun 01, 2023 | 15.75 | 15.81 | 15.40 | 15.66 | 155,290 | -0.11(-0.70%) |
May 31, 2023 | 16.15 | 16.31 | 15.63 | 15.77 | 211,036 | -0.46(-2.83%) |
May 30, 2023 | 16.33 | 16.40 | 16.09 | 16.23 | 129,856 | -0.10(-0.61%) |
May 26, 2023 | 15.99 | 16.37 | 15.99 | 16.33 | 150,233 | +0.30(+1.87%) |
May 25, 2023 | 15.99 | 16.18 | 15.88 | 16.03 | 146,286 | -0.08(-0.50%) |
May 24, 2023 | 16.34 | 16.34 | 16.03 | 16.11 | 151,017 | -0.29(-1.77%) |
May 23, 2023 | 16.17 | 16.63 | 15.78 | 16.40 | 169,518 | +0.26(+1.61%) |
May 22, 2023 | 15.95 | 16.24 | 15.87 | 16.14 | 153,560 | +0.26(+1.64%) |
May 19, 2023 | 16.28 | 16.41 | 15.84 | 15.88 | 136,511 | -0.25(-1.55%) |
May 18, 2023 | 16.23 | 16.34 | 15.83 | 16.13 | 127,675 | -0.20(-1.22%) |
May 17, 2023 | 15.94 | 16.36 | 15.80 | 16.33 | 189,964 | +0.51(+3.22%) |
May 16, 2023 | 15.92 | 16.04 | 15.48 | 15.82 | 154,849 | -0.20(-1.25%) |
May 15, 2023 | 15.47 | 16.10 | 15.45 | 16.02 | 190,534 | +0.56(+3.62%) |
May 12, 2023 | 15.38 | 15.71 | 15.35 | 15.46 | 145,369 | +0.15(+0.98%) |
May 11, 2023 | 15.13 | 15.62 | 15.02 | 15.31 | 630,831 | +0.18(+1.19%) |
May 10, 2023 | 15.47 | 15.52 | 14.97 | 15.13 | 438,402 | -0.17(-1.11%) |
May 09, 2023 | 16.02 | 16.02 | 14.66 | 15.30 | 256,438 | -0.54(-3.41%) |
May 08, 2023 | 16.26 | 16.26 | 15.65 | 15.84 | 221,731 | -0.24(-1.49%) |
May 05, 2023 | 16.29 | 16.45 | 15.70 | 16.08 | 197,647 | +0.07(+0.44%) |
May 04, 2023 | 16.15 | 16.18 | 15.80 | 16.01 | 216,752 | -0.24(-1.48%) |
May 03, 2023 | 16.84 | 16.84 | 16.24 | 16.25 | 162,715 | -0.37(-2.23%) |
May 02, 2023 | 16.84 | 16.84 | 16.32 | 16.62 | 191,275 | -0.32(-1.89%) |
May 01, 2023 | 17.03 | 17.38 | 16.85 | 16.94 | 114,869 | -0.13(-0.76%) |
Apr 28, 2023 | 17.23 | 17.35 | 16.95 | 17.07 | 143,225 | -0.09(-0.52%) |
Apr 27, 2023 | 17.06 | 17.22 | 16.85 | 17.16 | 142,286 | +0.27(+1.60%) |
Apr 26, 2023 | 16.86 | 17.11 | 16.74 | 16.89 | 138,121 | -0.04(-0.27%) |
Apr 25, 2023 | 17.32 | 17.42 | 16.89 | 16.93 | 185,922 | -0.46(-2.67%) |
Apr 24, 2023 | 17.27 | 17.62 | 17.20 | 17.40 | 113,618 | +0.16(+0.93%) |
Apr 21, 2023 | 17.16 | 17.39 | 17.16 | 17.24 | 122,927 | +0.05(+0.29%) |
Apr 20, 2023 | 17.28 | 17.34 | 16.91 | 17.19 | 164,873 | -0.10(-0.58%) |
Apr 19, 2023 | 17.34 | 17.40 | 17.14 | 17.29 | 147,348 | -0.06(-0.35%) |
Apr 18, 2023 | 17.57 | 17.57 | 17.10 | 17.35 | 174,820 | -0.22(-1.25%) |
Apr 17, 2023 | 17.48 | 17.62 | 17.35 | 17.57 | 144,949 | +0.09(+0.51%) |
Apr 14, 2023 | 18.12 | 18.27 | 17.29 | 17.48 | 171,925 | -0.72(-3.96%) |
Apr 13, 2023 | 18.00 | 18.37 | 17.86 | 18.20 | 192,424 | +0.26(+1.45%) |
Apr 12, 2023 | 18.28 | 18.34 | 17.78 | 17.94 | 167,422 | -0.14(-0.77%) |
Apr 11, 2023 | 18.30 | 18.41 | 17.89 | 18.08 | 211,395 | -0.26(-1.42%) |
Apr 10, 2023 | 18.07 | 18.38 | 17.92 | 18.34 | 405,222 | +0.31(+1.72%) |
Apr 06, 2023 | 17.72 | 18.05 | 17.65 | 18.03 | 224,853 | +0.35(+1.98%) |
Apr 05, 2023 | 17.79 | 17.87 | 17.56 | 17.68 | 175,460 | -0.14(-0.79%) |
Apr 04, 2023 | 18.77 | 18.77 | 17.62 | 17.82 | 139,342 | -0.69(-3.73%) |
Apr 03, 2023 | 18.35 | 18.64 | 18.12 | 18.51 | 302,916 | +0.22(+1.20%) |
Mar 31, 2023 | 18.10 | 18.32 | 18.02 | 18.29 | 332,601 | +0.26(+1.44%) |
Mar 30, 2023 | 17.97 | 18.23 | 17.85 | 18.03 | 185,986 | +0.16(+0.90%) |
Mar 29, 2023 | 17.71 | 17.92 | 17.60 | 17.87 | 335,169 | +0.37(+2.11%) |
Mar 28, 2023 | 17.27 | 17.75 | 17.10 | 17.50 | 365,534 | +0.04(+0.23%) |
Mar 27, 2023 | 17.89 | 18.10 | 17.38 | 17.46 | 300,817 | -0.30(-1.69%) |
Mar 24, 2023 | 17.90 | 17.98 | 17.59 | 17.76 | 240,214 | -0.30(-1.66%) |
Mar 23, 2023 | 18.27 | 18.43 | 18.02 | 18.06 | 193,396 | -0.15(-0.82%) |
Mar 22, 2023 | 18.51 | 18.62 | 18.18 | 18.21 | 188,617 | -0.26(-1.41%) |
Mar 21, 2023 | 18.76 | 18.87 | 18.26 | 18.47 | 156,817 | -0.08(-0.43%) |
Mar 20, 2023 | 18.37 | 19.00 | 18.20 | 18.55 | 206,947 | +0.37(+2.04%) |
Mar 17, 2023 | 18.38 | 18.44 | 18.12 | 18.18 | 774,632 | -0.47(-2.52%) |
Mar 16, 2023 | 18.30 | 18.65 | 18.17 | 18.65 | 269,486 | +0.08(+0.43%) |
Mar 15, 2023 | 18.49 | 18.63 | 18.29 | 18.57 | 210,220 | -0.36(-1.90%) |
Mar 14, 2023 | 19.13 | 19.31 | 18.83 | 18.93 | 248,622 | +0.26(+1.39%) |
Mar 13, 2023 | 18.80 | 18.92 | 18.56 | 18.67 | 233,901 | -0.41(-2.15%) |
Mar 10, 2023 | 19.57 | 19.57 | 18.75 | 19.08 | 338,366 | -0.61(-3.10%) |
Mar 09, 2023 | 19.90 | 20.06 | 19.67 | 19.69 | 214,191 | -0.22(-1.10%) |
Mar 08, 2023 | 20.17 | 20.17 | 19.72 | 19.91 | 171,011 | -0.09(-0.45%) |
Mar 07, 2023 | 19.96 | 20.10 | 19.77 | 20.00 | 173,870 | -0.01(-0.05%) |
Mar 06, 2023 | 20.08 | 20.08 | 19.77 | 20.01 | 261,996 | -0.09(-0.45%) |
Mar 03, 2023 | 20.35 | 20.41 | 20.04 | 20.10 | 337,710 | -0.21(-1.03%) |
Mar 02, 2023 | 19.73 | 20.34 | 19.50 | 20.31 | 266,924 | +0.24(+1.20%) |
Mar 01, 2023 | 19.91 | 20.46 | 19.84 | 20.07 | 280,705 | +0.11(+0.55%) |
Feb 28, 2023 | 20.00 | 20.13 | 19.84 | 19.96 | 330,472 | +0.09(+0.45%) |
Feb 27, 2023 | 20.45 | 21.06 | 19.80 | 19.87 | 305,556 | -0.49(-2.41%) |
Feb 24, 2023 | 20.08 | 20.36 | 19.89 | 20.36 | 299,779 | +0.26(+1.29%) |
Feb 23, 2023 | 18.52 | 20.41 | 17.73 | 20.10 | 547,218 | +2.39(+13.50%) |
Feb 22, 2023 | 17.92 | 18.24 | 17.53 | 17.71 | 268,648 | -0.14(-0.78%) |
Feb 21, 2023 | 18.14 | 18.26 | 17.75 | 17.85 | 210,220 | -0.44(-2.41%) |
Feb 17, 2023 | 17.89 | 18.41 | 17.79 | 18.29 | 184,388 | +0.56(+3.16%) |
Feb 16, 2023 | 17.84 | 17.92 | 17.54 | 17.73 | 196,239 | -0.38(-2.10%) |
Feb 15, 2023 | 17.69 | 18.17 | 17.60 | 18.11 | 209,128 | +0.23(+1.29%) |
Feb 14, 2023 | 17.73 | 17.94 | 17.40 | 17.88 | 497,892 | +0.02(+0.11%) |
Feb 13, 2023 | 17.61 | 17.90 | 17.23 | 17.86 | 213,944 | +0.15(+0.85%) |
Feb 10, 2023 | 17.15 | 17.78 | 17.07 | 17.71 | 235,330 | +0.53(+3.08%) |
Feb 09, 2023 | 17.31 | 17.41 | 17.02 | 17.18 | 171,751 | -0.04(-0.23%) |
Feb 08, 2023 | 17.83 | 17.83 | 17.12 | 17.22 | 161,636 | -0.59(-3.31%) |
Feb 07, 2023 | 18.59 | 18.59 | 17.72 | 17.81 | 204,521 | -0.62(-3.36%) |
Feb 06, 2023 | 18.66 | 18.66 | 18.27 | 18.43 | 136,466 | -0.36(-1.92%) |
Feb 03, 2023 | 18.85 | 19.19 | 18.31 | 18.79 | 167,594 | -0.26(-1.36%) |
Feb 02, 2023 | 18.81 | 19.12 | 18.79 | 19.05 | 178,306 | +0.42(+2.25%) |
Feb 01, 2023 | 18.63 | 18.78 | 18.30 | 18.63 | 149,884 | -0.08(-0.43%) |
Jan 31, 2023 | 18.26 | 18.75 | 18.23 | 18.71 | 217,945 | +0.41(+2.24%) |
Jan 30, 2023 | 18.69 | 18.93 | 18.01 | 18.30 | 244,485 | -0.40(-2.14%) |
Jan 27, 2023 | 18.70 | 19.07 | 18.59 | 18.70 | 116,857 | -0.15(-0.80%) |
Jan 26, 2023 | 18.70 | 18.86 | 18.53 | 18.85 | 157,211 | +0.22(+1.18%) |
Jan 25, 2023 | 18.19 | 18.70 | 18.00 | 18.63 | 163,742 | +0.44(+2.42%) |
Jan 24, 2023 | 18.00 | 18.32 | 17.84 | 18.19 | 248,471 | +0.24(+1.34%) |
Jan 23, 2023 | 18.42 | 18.57 | 17.84 | 17.95 | 230,309 | -0.52(-2.82%) |
Jan 20, 2023 | 17.71 | 18.66 | 17.30 | 18.47 | 308,515 | +0.89(+5.06%) |
Jan 19, 2023 | 17.42 | 17.75 | 17.36 | 17.58 | 204,621 | +0.07(+0.40%) |
Jan 18, 2023 | 17.65 | 17.74 | 17.37 | 17.51 | 202,573 | -0.14(-0.79%) |
Jan 17, 2023 | 18.00 | 18.02 | 17.64 | 17.65 | 209,656 | -0.42(-2.32%) |
Jan 13, 2023 | 17.56 | 18.26 | 17.15 | 18.07 | 311,536 | +0.38(+2.15%) |
Jan 12, 2023 | 17.29 | 17.70 | 17.16 | 17.69 | 262,365 | +0.43(+2.49%) |
Jan 11, 2023 | 16.50 | 17.30 | 16.49 | 17.26 | 342,761 | +0.76(+4.61%) |
Jan 10, 2023 | 16.06 | 16.52 | 15.87 | 16.50 | 253,321 | +0.47(+2.93%) |
Jan 09, 2023 | 16.66 | 16.70 | 16.00 | 16.03 | 267,139 | -0.57(-3.43%) |
Jan 06, 2023 | 16.48 | 16.89 | 16.48 | 16.60 | 300,268 | +0.25(+1.53%) |
Jan 05, 2023 | 16.29 | 16.55 | 16.20 | 16.35 | 277,736 | -0.02(-0.12%) |
Jan 04, 2023 | 16.76 | 17.05 | 16.33 | 16.37 | 291,764 | -0.40(-2.39%) |
Jan 03, 2023 | 16.90 | 17.05 | 16.50 | 16.77 | 254,531 | +0.09(+0.54%) |
Dec 30, 2022 | 16.60 | 16.78 | 16.50 | 16.68 | 242,133 | -0.06(-0.36%) |
Dec 29, 2022 | 16.37 | 16.82 | 16.17 | 16.74 | 202,566 | +0.40(+2.45%) |
Dec 28, 2022 | 16.66 | 16.97 | 16.23 | 16.34 | 278,214 | -0.38(-2.27%) |
Dec 27, 2022 | 16.87 | 16.94 | 16.68 | 16.72 | 216,962 | -0.17(-1.01%) |
Dec 23, 2022 | 16.40 | 16.94 | 16.40 | 16.89 | 249,898 | +0.45(+2.74%) |
Dec 22, 2022 | 16.22 | 16.47 | 16.07 | 16.44 | 236,234 | +0.09(+0.55%) |
Dec 21, 2022 | 16.11 | 16.41 | 15.84 | 16.35 | 232,393 | +0.50(+3.15%) |
Dec 20, 2022 | 15.97 | 16.10 | 15.69 | 15.85 | 246,820 | +0.02(+0.13%) |
Dec 19, 2022 | 15.91 | 16.18 | 15.66 | 15.83 | 317,066 | -0.12(-0.75%) |
Dec 16, 2022 | 15.92 | 16.04 | 15.69 | 15.95 | 527,100 | -0.13(-0.81%) |
Dec 15, 2022 | 16.18 | 16.36 | 15.85 | 16.08 | 412,542 | -0.25(-1.53%) |
Dec 14, 2022 | 16.14 | 16.53 | 16.11 | 16.33 | 355,132 | +0.08(+0.49%) |
Dec 13, 2022 | 16.82 | 17.01 | 16.21 | 16.25 | 378,435 | -0.14(-0.85%) |
Dec 12, 2022 | 16.64 | 16.88 | 16.30 | 16.39 | 216,577 | -0.24(-1.44%) |
Dec 09, 2022 | 16.44 | 16.91 | 16.30 | 16.63 | 227,695 | +0.09(+0.54%) |
Dec 08, 2022 | 16.36 | 16.77 | 16.28 | 16.54 | 342,685 | +0.21(+1.29%) |
Dec 07, 2022 | 16.44 | 16.66 | 16.23 | 16.33 | 310,551 | -0.04(-0.24%) |
Dec 06, 2022 | 16.50 | 16.63 | 16.00 | 16.37 | 412,918 | -0.22(-1.33%) |
Dec 05, 2022 | 16.90 | 17.35 | 16.43 | 16.59 | 434,366 | -0.49(-2.87%) |
Dec 02, 2022 | 16.89 | 17.17 | 16.86 | 17.08 | 283,319 | -0.02(-0.12%) |
Dec 01, 2022 | 17.38 | 17.83 | 17.08 | 17.10 | 255,688 | -0.30(-1.72%) |
Nov 30, 2022 | 17.19 | 17.47 | 16.76 | 17.40 | 368,653 | +0.19(+1.10%) |
Nov 29, 2022 | 16.91 | 17.36 | 16.73 | 17.21 | 263,104 | +0.17(+1.00%) |
Nov 28, 2022 | 17.33 | 17.34 | 16.94 | 17.04 | 662,736 | -0.40(-2.29%) |
Nov 25, 2022 | 17.39 | 17.68 | 16.86 | 17.44 | 146,703 | -0.08(-0.46%) |
Nov 23, 2022 | 17.33 | 17.75 | 17.21 | 17.52 | 188,137 | +0.15(+0.86%) |
Nov 22, 2022 | 17.48 | 17.71 | 17.20 | 17.37 | 215,842 | -0.06(-0.34%) |
Nov 21, 2022 | 17.49 | 17.58 | 17.20 | 17.43 | 215,264 | -0.08(-0.46%) |
Nov 18, 2022 | 17.62 | 17.69 | 17.25 | 17.51 | 212,612 | +0.17(+0.98%) |
Nov 17, 2022 | 17.20 | 17.42 | 17.02 | 17.34 | 183,523 | -0.13(-0.74%) |
Nov 16, 2022 | 17.74 | 18.00 | 17.40 | 17.47 | 231,559 | -0.44(-2.46%) |
Nov 15, 2022 | 17.88 | 18.38 | 17.85 | 17.91 | 209,628 | +0.04(+0.22%) |
Nov 14, 2022 | 17.71 | 18.05 | 17.60 | 17.87 | 297,485 | +0.17(+0.96%) |
Nov 11, 2022 | 17.94 | 18.02 | 17.56 | 17.70 | 254,036 | -0.21(-1.17%) |
Nov 10, 2022 | 17.55 | 17.97 | 17.31 | 17.91 | 240,807 | +0.65(+3.77%) |
Nov 09, 2022 | 17.58 | 17.58 | 16.92 | 17.26 | 269,067 | -0.52(-2.92%) |
Nov 08, 2022 | 17.48 | 18.18 | 17.27 | 17.78 | 324,230 | +0.37(+2.13%) |
Nov 07, 2022 | 17.18 | 17.45 | 16.95 | 17.41 | 267,759 | +0.25(+1.46%) |
Nov 04, 2022 | 16.40 | 17.16 | 15.79 | 17.16 | 411,527 | +0.05(+0.29%) |
Nov 03, 2022 | 18.78 | 18.78 | 16.91 | 17.11 | 547,868 | -1.96(-10.28%) |
Nov 02, 2022 | 18.95 | 19.07 | 390,032 | +0.09(+0.47%) | ||
Nov 01, 2022 | 19.15 | 19.20 | 18.73 | 18.98 | 302,603 | +0.11(+0.58%) |
Oct 31, 2022 | 18.81 | 18.92 | 18.55 | 18.87 | 267,894 | +0.06(+0.32%) |
Oct 28, 2022 | 18.61 | 18.98 | 18.61 | 18.81 | 188,829 | +0.28(+1.51%) |
Oct 27, 2022 | 18.69 | 18.92 | 18.38 | 18.53 | 176,252 | +0.03(+0.16%) |
Oct 26, 2022 | 18.71 | 18.79 | 18.46 | 18.50 | 157,002 | -0.11(-0.59%) |
Oct 25, 2022 | 18.39 | 18.97 | 18.39 | 18.61 | 171,643 | +0.19(+1.03%) |
Oct 24, 2022 | 18.32 | 18.53 | 18.09 | 18.42 | 147,646 | +0.13(+0.71%) |
Oct 21, 2022 | 17.84 | 18.33 | 17.70 | 18.29 | 194,905 | +0.50(+2.81%) |
Oct 20, 2022 | 17.83 | 18.11 | 17.67 | 17.79 | 131,811 | +0.03(+0.17%) |
Oct 19, 2022 | 18.07 | 18.17 | 17.62 | 17.76 | 141,579 | -0.44(-2.42%) |
Oct 18, 2022 | 18.33 | 18.64 | 18.08 | 18.20 | 128,272 | +0.10(+0.55%) |
Oct 17, 2022 | 17.74 | 18.25 | 17.74 | 18.10 | 209,248 | +0.54(+3.08%) |
Oct 14, 2022 | 18.34 | 18.44 | 17.54 | 17.56 | 170,767 | -0.64(-3.52%) |
Oct 13, 2022 | 17.57 | 18.22 | 17.32 | 18.20 | 220,094 | +0.50(+2.82%) |
Oct 12, 2022 | 17.55 | 17.87 | 17.30 | 17.70 | 191,769 | +0.11(+0.63%) |
Oct 11, 2022 | 17.49 | 17.77 | 17.30 | 17.59 | 238,865 | -0.11(-0.62%) |
Oct 10, 2022 | 17.20 | 17.95 | 17.18 | 17.70 | 209,342 | +0.49(+2.85%) |
Oct 07, 2022 | 17.40 | 17.53 | 17.11 | 17.21 | 314,694 | -0.43(-2.44%) |
Oct 06, 2022 | 16.72 | 17.67 | 16.66 | 17.64 | 350,331 | +0.92(+5.50%) |
Oct 05, 2022 | 16.83 | 16.96 | 16.48 | 16.72 | 117,970 | -0.41(-2.39%) |
Oct 04, 2022 | 17.25 | 17.45 | 16.99 | 17.13 | 254,746 | -0.12(-0.70%) |