Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 13.40 | 13.83 | 13.39 | 13.70 | 1,697,540 | +0.33(+2.47%) |
Nov 29, 2023 | 13.30 | 13.45 | 13.18 | 13.37 | 2,018,088 | +0.09(+0.68%) |
Nov 28, 2023 | 13.57 | 13.57 | 13.12 | 13.28 | 1,270,884 | -0.35(-2.57%) |
Nov 27, 2023 | 13.51 | 13.64 | 13.33 | 13.63 | 1,020,817 | +0.07(+0.52%) |
Nov 24, 2023 | 13.52 | 13.70 | 13.49 | 13.56 | 458,156 | +0.08(+0.59%) |
Nov 22, 2023 | 13.67 | 13.70 | 13.39 | 13.48 | 715,938 | -0.07(-0.52%) |
Nov 21, 2023 | 13.57 | 13.75 | 13.46 | 13.55 | 1,505,094 | -0.13(-0.95%) |
Nov 20, 2023 | 13.52 | 13.82 | 13.51 | 13.68 | 1,320,875 | +0.17(+1.26%) |
Nov 17, 2023 | 13.69 | 13.76 | 13.38 | 13.51 | 1,323,020 | -0.02(-0.15%) |
Nov 16, 2023 | 13.52 | 13.54 | 13.31 | 13.53 | 1,646,843 | +0.00(+0.00%) |
Nov 15, 2023 | 13.74 | 13.99 | 13.53 | 13.53 | 1,248,677 | -0.27(-1.96%) |
Nov 14, 2023 | 13.98 | 14.09 | 13.70 | 13.80 | 1,637,169 | +0.25(+1.85%) |
Nov 13, 2023 | 13.21 | 13.56 | 13.10 | 13.55 | 1,747,521 | +0.35(+2.65%) |
Nov 10, 2023 | 13.10 | 13.28 | 12.86 | 13.20 | 1,351,556 | +0.11(+0.84%) |
Nov 09, 2023 | 13.36 | 13.42 | 12.91 | 13.09 | 1,748,973 | -0.20(-1.50%) |
Nov 08, 2023 | 13.35 | 13.42 | 13.15 | 13.29 | 1,682,553 | -0.05(-0.37%) |
Nov 07, 2023 | 13.46 | 13.55 | 13.28 | 13.34 | 2,256,200 | -0.17(-1.26%) |
Nov 06, 2023 | 14.41 | 14.45 | 13.43 | 13.51 | 2,233,039 | -0.71(-4.99%) |
Nov 03, 2023 | 14.84 | 15.15 | 14.00 | 14.22 | 3,010,989 | +0.15(+1.07%) |
Nov 02, 2023 | 14.19 | 14.34 | 13.97 | 14.07 | 1,347,701 | -0.03(-0.21%) |
Nov 01, 2023 | 14.20 | 14.36 | 13.87 | 14.10 | 1,888,911 | -0.11(-0.77%) |
Oct 31, 2023 | 14.38 | 14.59 | 14.07 | 14.21 | 1,453,814 | -0.25(-1.73%) |
Oct 30, 2023 | 14.29 | 14.68 | 14.29 | 14.46 | 2,117,932 | +0.23(+1.62%) |
Oct 27, 2023 | 14.41 | 14.45 | 14.14 | 14.23 | 1,526,790 | -0.08(-0.56%) |
Oct 26, 2023 | 13.97 | 14.33 | 13.86 | 14.31 | 1,302,144 | +0.37(+2.65%) |
Oct 25, 2023 | 14.15 | 14.22 | 13.76 | 13.94 | 1,390,383 | -0.35(-2.45%) |
Oct 24, 2023 | 13.90 | 14.44 | 13.87 | 14.29 | 2,053,647 | +0.48(+3.48%) |
Oct 23, 2023 | 13.91 | 14.07 | 13.65 | 13.81 | 1,438,327 | -0.31(-2.20%) |
Oct 20, 2023 | 14.38 | 14.38 | 14.04 | 14.12 | 1,079,109 | -0.15(-1.05%) |
Oct 19, 2023 | 14.54 | 14.60 | 13.89 | 14.27 | 1,758,799 | -0.28(-1.92%) |
Oct 18, 2023 | 14.32 | 14.68 | 14.15 | 14.55 | 1,125,198 | +0.13(+0.90%) |
Oct 17, 2023 | 14.38 | 14.65 | 14.37 | 14.42 | 1,394,314 | -0.05(-0.35%) |
Oct 16, 2023 | 14.23 | 14.50 | 14.08 | 14.47 | 1,961,375 | +0.23(+1.62%) |
Oct 13, 2023 | 14.29 | 14.37 | 14.11 | 14.24 | 1,222,005 | -0.02(-0.14%) |
Oct 12, 2023 | 14.47 | 14.51 | 14.18 | 14.26 | 1,515,602 | -0.26(-1.79%) |
Oct 11, 2023 | 14.68 | 14.86 | 14.42 | 14.52 | 823,189 | -0.16(-1.09%) |
Oct 10, 2023 | 14.73 | 15.09 | 14.66 | 14.68 | 1,706,236 | -0.05(-0.34%) |
Oct 09, 2023 | 14.76 | 14.78 | 14.21 | 14.73 | 1,780,474 | -0.09(-0.61%) |
Oct 06, 2023 | 14.37 | 15.08 | 14.32 | 14.82 | 1,548,997 | +0.39(+2.70%) |
Oct 05, 2023 | 14.23 | 14.50 | 14.13 | 14.43 | 1,184,830 | +0.09(+0.63%) |
Oct 04, 2023 | 14.41 | 14.48 | 14.21 | 14.34 | 1,410,402 | -0.07(-0.49%) |
Oct 03, 2023 | 14.87 | 14.90 | 14.29 | 14.41 | 1,879,673 | -0.57(-3.81%) |
Oct 02, 2023 | 14.80 | 15.09 | 14.66 | 14.98 | 2,651,762 | +0.21(+1.42%) |
Sep 29, 2023 | 14.85 | 14.85 | 14.67 | 14.77 | 1,222,236 | +0.01(+0.07%) |
Sep 28, 2023 | 14.53 | 14.82 | 14.49 | 14.76 | 1,562,259 | +0.27(+1.86%) |
Sep 27, 2023 | 14.38 | 14.57 | 14.33 | 14.49 | 1,136,080 | +0.25(+1.76%) |
Sep 26, 2023 | 14.14 | 14.49 | 14.10 | 14.24 | 1,637,167 | +0.15(+1.06%) |
Sep 25, 2023 | 13.62 | 14.18 | 13.91 | 14.09 | 1,373,173 | +0.45(+3.30%) |
Sep 22, 2023 | 13.76 | 13.85 | 13.57 | 13.64 | 1,015,221 | -0.09(-0.66%) |
Sep 21, 2023 | 13.40 | 13.86 | 13.37 | 13.73 | 2,688,102 | +0.24(+1.78%) |
Sep 20, 2023 | 13.78 | 13.80 | 13.43 | 13.49 | 961,738 | -0.24(-1.75%) |
Sep 19, 2023 | 13.59 | 13.75 | 13.50 | 13.73 | 867,318 | +0.16(+1.18%) |
Sep 18, 2023 | 13.70 | 13.76 | 13.48 | 13.57 | 1,196,014 | -0.08(-0.59%) |
Sep 15, 2023 | 14.20 | 14.21 | 13.60 | 13.65 | 3,164,926 | -0.48(-3.40%) |
Sep 14, 2023 | 13.79 | 14.19 | 13.67 | 14.13 | 1,983,628 | +0.45(+3.29%) |
Sep 13, 2023 | 13.50 | 13.74 | 13.45 | 13.68 | 1,647,551 | +0.17(+1.26%) |
Sep 12, 2023 | 13.43 | 13.68 | 13.43 | 13.51 | 913,321 | +0.03(+0.22%) |
Sep 11, 2023 | 13.42 | 13.54 | 13.18 | 13.48 | 1,446,968 | +0.07(+0.52%) |
Sep 08, 2023 | 13.71 | 13.71 | 13.35 | 13.41 | 1,416,962 | -0.36(-2.61%) |
Sep 07, 2023 | 13.86 | 13.86 | 13.70 | 13.77 | 1,348,671 | -0.11(-0.79%) |
Sep 06, 2023 | 14.25 | 14.28 | 13.71 | 13.88 | 1,361,216 | -0.35(-2.46%) |
Sep 05, 2023 | 14.47 | 14.50 | 14.14 | 14.23 | 1,750,411 | -0.31(-2.13%) |
Sep 01, 2023 | 14.48 | 14.58 | 14.40 | 14.54 | 1,564,574 | +0.18(+1.25%) |
Aug 31, 2023 | 14.65 | 14.67 | 14.18 | 14.36 | 1,695,148 | -0.31(-2.11%) |
Aug 30, 2023 | 14.56 | 14.76 | 14.52 | 14.67 | 1,119,451 | +0.10(+0.69%) |
Aug 29, 2023 | 14.55 | 14.58 | 14.35 | 14.57 | 1,074,615 | +0.08(+0.55%) |
Aug 28, 2023 | 14.77 | 14.93 | 14.42 | 14.49 | 815,731 | -0.25(-1.70%) |
Aug 25, 2023 | 14.95 | 15.01 | 14.57 | 14.74 | 877,531 | -0.11(-0.74%) |
Aug 24, 2023 | 14.95 | 15.07 | 14.79 | 14.85 | 1,413,703 | -0.14(-0.93%) |
Aug 23, 2023 | 15.00 | 15.11 | 14.90 | 14.99 | 1,345,897 | +0.04(+0.27%) |
Aug 22, 2023 | 14.74 | 14.97 | 14.70 | 14.95 | 1,058,881 | +0.23(+1.56%) |
Aug 21, 2023 | 14.50 | 14.82 | 14.39 | 14.72 | 1,458,665 | +0.24(+1.66%) |
Aug 18, 2023 | 14.19 | 14.52 | 14.16 | 14.48 | 1,130,438 | +0.17(+1.19%) |
Aug 17, 2023 | 14.19 | 14.35 | 14.14 | 14.31 | 934,514 | +0.14(+0.99%) |
Aug 16, 2023 | 14.22 | 14.30 | 14.07 | 14.17 | 1,042,340 | -0.19(-1.32%) |
Aug 15, 2023 | 14.25 | 14.46 | 14.07 | 14.36 | 1,063,708 | +0.08(+0.56%) |
Aug 14, 2023 | 14.16 | 14.34 | 13.94 | 14.28 | 1,281,208 | -0.02(-0.14%) |
Aug 11, 2023 | 14.20 | 14.45 | 14.15 | 14.30 | 1,000,309 | -0.05(-0.35%) |
Aug 10, 2023 | 14.36 | 14.56 | 14.21 | 14.35 | 1,699,334 | -0.01(-0.07%) |
Aug 09, 2023 | 14.85 | 14.88 | 14.18 | 14.36 | 1,986,023 | -0.53(-3.56%) |
Aug 08, 2023 | 14.73 | 15.12 | 14.62 | 14.89 | 5,216,619 | +0.14(+0.95%) |
Aug 07, 2023 | 14.50 | 14.88 | 14.41 | 14.75 | 3,036,408 | +0.25(+1.72%) |
Aug 04, 2023 | 13.89 | 14.82 | 13.74 | 14.50 | 6,401,465 | +1.11(+8.29%) |
Aug 03, 2023 | 13.48 | 13.71 | 13.36 | 13.39 | 2,266,871 | -0.15(-1.11%) |
Aug 02, 2023 | 13.66 | 13.73 | 13.30 | 13.54 | 3,232,458 | -0.27(-1.96%) |
Aug 01, 2023 | 13.95 | 14.10 | 13.45 | 13.81 | 3,619,506 | -0.18(-1.29%) |
Jul 31, 2023 | 14.19 | 14.28 | 13.91 | 13.99 | 1,167,321 | -0.22(-1.55%) |
Jul 28, 2023 | 14.20 | 14.31 | 14.15 | 14.21 | 788,097 | +0.14(+1.00%) |
Jul 27, 2023 | 14.36 | 14.36 | 14.01 | 14.07 | 873,611 | -0.16(-1.12%) |
Jul 26, 2023 | 14.18 | 14.30 | 14.06 | 14.23 | 669,009 | +0.03(+0.21%) |
Jul 25, 2023 | 14.16 | 14.45 | 14.15 | 14.20 | 1,029,818 | -0.01(-0.07%) |
Jul 24, 2023 | 14.16 | 14.22 | 13.90 | 14.21 | 924,534 | +0.02(+0.14%) |
Jul 21, 2023 | 14.04 | 14.26 | 14.00 | 14.19 | 1,226,192 | +0.29(+2.09%) |
Jul 20, 2023 | 14.40 | 14.40 | 13.84 | 13.90 | 2,169,979 | -0.54(-3.74%) |
Jul 19, 2023 | 14.44 | 14.48 | 14.31 | 14.44 | 1,128,563 | +0.06(+0.42%) |
Jul 18, 2023 | 14.20 | 14.48 | 14.14 | 14.38 | 1,151,721 | +0.21(+1.48%) |
Jul 17, 2023 | 13.93 | 14.21 | 13.88 | 14.17 | 1,166,538 | +0.26(+1.87%) |
Jul 14, 2023 | 14.07 | 14.07 | 13.74 | 13.91 | 1,923,162 | -0.11(-0.78%) |
Jul 13, 2023 | 13.78 | 14.09 | 13.77 | 14.02 | 2,905,258 | +0.32(+2.34%) |
Jul 12, 2023 | 13.62 | 13.94 | 13.54 | 13.70 | 2,241,756 | +0.24(+1.78%) |
Jul 11, 2023 | 13.52 | 13.54 | 13.31 | 13.46 | 1,894,369 | -0.06(-0.44%) |
Jul 10, 2023 | 12.69 | 13.97 | 12.69 | 13.52 | 4,464,543 | +0.88(+6.96%) |
Jul 07, 2023 | 12.65 | 12.85 | 12.58 | 12.64 | 1,454,048 | -0.01(-0.08%) |
Jul 06, 2023 | 12.61 | 12.69 | 12.27 | 12.65 | 2,510,895 | -0.12(-0.94%) |
Jul 05, 2023 | 12.79 | 12.90 | 12.57 | 12.77 | 2,466,773 | -0.01(-0.08%) |
Jul 03, 2023 | 12.84 | 12.87 | 12.58 | 12.78 | 832,995 | -0.14(-1.08%) |
Jun 30, 2023 | 13.20 | 13.20 | 12.88 | 12.92 | 2,028,494 | -0.17(-1.30%) |
Jun 29, 2023 | 13.18 | 13.24 | 13.04 | 13.09 | 1,549,860 | -0.08(-0.61%) |
Jun 28, 2023 | 13.05 | 13.18 | 12.88 | 13.17 | 1,283,388 | +0.14(+1.07%) |
Jun 27, 2023 | 12.93 | 13.10 | 12.84 | 13.03 | 998,843 | +0.11(+0.85%) |
Jun 26, 2023 | 12.97 | 13.10 | 12.86 | 12.92 | 1,336,381 | -0.06(-0.46%) |
Jun 23, 2023 | 12.87 | 13.02 | 12.75 | 12.98 | 4,113,506 | -0.02(-0.15%) |
Jun 22, 2023 | 12.76 | 13.03 | 12.62 | 13.00 | 1,099,452 | +0.12(+0.93%) |
Jun 21, 2023 | 12.84 | 12.96 | 12.67 | 12.88 | 1,196,633 | -0.04(-0.31%) |
Jun 20, 2023 | 12.89 | 12.94 | 12.59 | 12.92 | 1,503,004 | -0.05(-0.39%) |
Jun 16, 2023 | 13.10 | 13.14 | 12.68 | 12.97 | 5,025,718 | +0.01(+0.08%) |
Jun 15, 2023 | 12.63 | 12.99 | 12.57 | 12.96 | 2,183,636 | +0.34(+2.69%) |
Jun 14, 2023 | 12.64 | 13.00 | 12.56 | 12.62 | 3,890,210 | +0.06(+0.48%) |
Jun 13, 2023 | 11.98 | 12.70 | 11.98 | 12.56 | 2,497,026 | +0.66(+5.55%) |
Jun 12, 2023 | 11.41 | 11.96 | 11.30 | 11.90 | 1,573,129 | +0.51(+4.48%) |
Jun 09, 2023 | 11.85 | 11.85 | 11.27 | 11.39 | 1,264,806 | -0.42(-3.56%) |
Jun 08, 2023 | 11.78 | 11.84 | 11.70 | 11.81 | 1,012,959 | +0.04(+0.34%) |
Jun 07, 2023 | 11.66 | 11.87 | 11.43 | 11.77 | 1,201,415 | +0.10(+0.86%) |
Jun 06, 2023 | 11.60 | 11.74 | 11.52 | 11.67 | 940,812 | +0.12(+1.04%) |
Jun 05, 2023 | 11.53 | 11.62 | 11.37 | 11.55 | 943,778 | -0.11(-0.94%) |
Jun 02, 2023 | 11.60 | 11.70 | 11.48 | 11.66 | 1,068,870 | +0.18(+1.57%) |
Jun 01, 2023 | 11.44 | 11.48 | 11.25 | 11.48 | 975,273 | +0.05(+0.44%) |
May 31, 2023 | 11.21 | 11.49 | 11.18 | 11.43 | 1,069,237 | +0.20(+1.78%) |
May 30, 2023 | 11.19 | 11.31 | 11.01 | 11.23 | 918,197 | +0.03(+0.27%) |
May 26, 2023 | 11.11 | 11.36 | 11.05 | 11.20 | 1,087,093 | +0.12(+1.08%) |
May 25, 2023 | 11.24 | 11.26 | 10.96 | 11.08 | 1,289,303 | -0.16(-1.42%) |
May 24, 2023 | 11.05 | 11.37 | 10.89 | 11.24 | 1,743,937 | +0.16(+1.44%) |
May 23, 2023 | 10.95 | 11.34 | 10.90 | 11.08 | 1,630,626 | +0.09(+0.82%) |
May 22, 2023 | 11.04 | 11.14 | 10.94 | 10.99 | 982,213 | -0.04(-0.36%) |
May 19, 2023 | 11.12 | 11.27 | 10.85 | 11.03 | 1,419,461 | +0.07(+0.64%) |
May 18, 2023 | 11.11 | 11.11 | 10.83 | 10.96 | 1,029,281 | -0.17(-1.53%) |
May 17, 2023 | 11.16 | 11.20 | 10.86 | 11.13 | 1,293,336 | -0.04(-0.36%) |
May 16, 2023 | 11.28 | 11.33 | 11.08 | 11.17 | 815,132 | -0.29(-2.53%) |
May 15, 2023 | 10.96 | 11.47 | 10.90 | 11.46 | 1,240,264 | +0.53(+4.85%) |
May 12, 2023 | 10.90 | 11.01 | 10.76 | 10.93 | 794,520 | +0.08(+0.74%) |
May 11, 2023 | 10.90 | 10.96 | 10.67 | 10.85 | 1,141,476 | -0.09(-0.82%) |
May 10, 2023 | 10.90 | 11.04 | 10.73 | 10.94 | 1,499,412 | +0.15(+1.39%) |
May 09, 2023 | 10.84 | 10.90 | 10.60 | 10.79 | 1,164,828 | -0.12(-1.10%) |
May 08, 2023 | 11.24 | 11.25 | 10.57 | 10.91 | 1,435,665 | -0.36(-3.19%) |
May 05, 2023 | 10.93 | 11.31 | 10.85 | 11.27 | 1,603,512 | +0.36(+3.30%) |
May 04, 2023 | 11.01 | 11.10 | 10.84 | 10.91 | 1,262,811 | -0.11(-1.00%) |
May 03, 2023 | 10.06 | 11.20 | 10.06 | 11.02 | 2,233,588 | +0.71(+6.89%) |
May 02, 2023 | 10.46 | 10.46 | 10.22 | 10.31 | 1,643,940 | -0.21(-2.00%) |
May 01, 2023 | 10.40 | 10.55 | 10.32 | 10.52 | 1,105,349 | +0.11(+1.06%) |
Apr 28, 2023 | 10.37 | 10.53 | 10.20 | 10.41 | 998,707 | -0.01(-0.10%) |
Apr 27, 2023 | 10.59 | 10.59 | 10.35 | 10.42 | 789,849 | -0.13(-1.23%) |
Apr 26, 2023 | 10.68 | 10.73 | 10.45 | 10.55 | 1,101,187 | -0.18(-1.68%) |
Apr 25, 2023 | 10.88 | 10.93 | 10.67 | 10.73 | 1,099,050 | -0.21(-1.92%) |
Apr 24, 2023 | 11.00 | 11.00 | 10.76 | 10.94 | 905,816 | -0.08(-0.73%) |
Apr 21, 2023 | 10.82 | 11.08 | 10.75 | 11.02 | 885,908 | +0.21(+1.94%) |
Apr 20, 2023 | 10.82 | 10.90 | 10.75 | 10.81 | 933,068 | -0.13(-1.19%) |
Apr 19, 2023 | 10.94 | 11.08 | 10.91 | 10.94 | 653,954 | -0.10(-0.91%) |
Apr 18, 2023 | 11.31 | 11.33 | 10.94 | 11.04 | 769,238 | -0.23(-2.04%) |
Apr 17, 2023 | 11.20 | 11.36 | 11.08 | 11.27 | 1,345,304 | +0.15(+1.35%) |
Apr 14, 2023 | 11.24 | 11.36 | 11.00 | 11.12 | 948,105 | -0.12(-1.07%) |
Apr 13, 2023 | 10.84 | 11.39 | 10.83 | 11.24 | 1,521,367 | +0.54(+5.05%) |
Apr 12, 2023 | 10.87 | 10.90 | 10.67 | 10.70 | 1,044,531 | -0.06(-0.56%) |
Apr 11, 2023 | 10.57 | 10.90 | 10.54 | 10.76 | 1,394,991 | +0.18(+1.70%) |
Apr 10, 2023 | 10.40 | 10.60 | 10.27 | 10.58 | 1,085,748 | +0.14(+1.34%) |
Apr 06, 2023 | 10.09 | 10.57 | 10.04 | 10.44 | 1,284,000 | +0.41(+4.09%) |
Apr 05, 2023 | 9.760 | 10.07 | 9.725 | 10.03 | 1,035,375 | +0.18(+1.83%) |
Apr 04, 2023 | 9.980 | 9.980 | 9.750 | 9.850 | 1,048,383 | -0.06(-0.61%) |
Apr 03, 2023 | 9.750 | 9.920 | 9.730 | 9.910 | 1,161,157 | +0.10(+1.02%) |
Mar 31, 2023 | 9.720 | 9.880 | 9.650 | 9.810 | 958,056 | +0.16(+1.66%) |
Mar 30, 2023 | 9.890 | 9.890 | 9.480 | 9.650 | 1,138,184 | -0.16(-1.63%) |
Mar 29, 2023 | 9.850 | 9.870 | 9.715 | 9.810 | 1,036,542 | +0.05(+0.51%) |
Mar 28, 2023 | 9.930 | 10.02 | 9.700 | 9.760 | 654,343 | -0.19(-1.91%) |
Mar 27, 2023 | 9.900 | 9.990 | 9.824 | 9.950 | 810,873 | +0.09(+0.91%) |
Mar 24, 2023 | 9.700 | 9.905 | 9.650 | 9.860 | 925,925 | +0.08(+0.82%) |
Mar 23, 2023 | 9.770 | 9.870 | 9.630 | 9.780 | 971,657 | +0.16(+1.66%) |
Mar 22, 2023 | 10.00 | 10.08 | 9.600 | 9.620 | 1,065,904 | -0.34(-3.41%) |
Mar 21, 2023 | 9.920 | 10.05 | 9.790 | 9.960 | 1,214,164 | +0.09(+0.91%) |
Mar 20, 2023 | 9.520 | 9.925 | 9.475 | 9.870 | 1,651,419 | +0.43(+4.56%) |
Mar 17, 2023 | 9.680 | 9.710 | 9.420 | 9.440 | 5,195,418 | -0.34(-3.48%) |
Mar 16, 2023 | 9.640 | 9.815 | 9.512 | 9.780 | 1,330,572 | +0.03(+0.31%) |
Mar 15, 2023 | 9.730 | 9.840 | 9.530 | 9.750 | 1,498,946 | -0.20(-2.01%) |
Mar 14, 2023 | 9.920 | 10.00 | 9.745 | 9.950 | 1,718,105 | +0.19(+1.95%) |
Mar 13, 2023 | 9.630 | 9.890 | 9.600 | 9.760 | 1,671,496 | +0.03(+0.31%) |
Mar 10, 2023 | 9.910 | 9.975 | 9.530 | 9.730 | 1,991,221 | -0.16(-1.62%) |
Mar 09, 2023 | 9.970 | 10.02 | 9.715 | 9.890 | 1,780,158 | -0.07(-0.70%) |
Mar 08, 2023 | 10.06 | 10.10 | 9.860 | 9.960 | 1,119,968 | -0.10(-0.99%) |
Mar 07, 2023 | 10.25 | 10.27 | 10.06 | 10.06 | 1,198,878 | -0.19(-1.85%) |
Mar 06, 2023 | 10.45 | 10.47 | 10.17 | 10.25 | 1,394,022 | -0.19(-1.82%) |
Mar 03, 2023 | 10.25 | 10.54 | 10.14 | 10.44 | 1,206,344 | +0.26(+2.55%) |
Mar 02, 2023 | 10.10 | 10.23 | 9.960 | 10.18 | 1,414,808 | -0.01(-0.10%) |
Mar 01, 2023 | 10.25 | 10.32 | 10.16 | 10.19 | 1,622,041 | -0.11(-1.07%) |
Feb 28, 2023 | 10.36 | 10.49 | 10.27 | 10.30 | 1,769,128 | -0.06(-0.58%) |
Feb 27, 2023 | 10.42 | 10.62 | 10.29 | 10.36 | 2,015,963 | +0.00(+0.00%) |
Feb 24, 2023 | 10.74 | 10.90 | 10.12 | 10.36 | 5,461,199 | -0.41(-3.81%) |
Feb 23, 2023 | 10.87 | 10.95 | 10.56 | 10.77 | 2,035,540 | -0.13(-1.19%) |
Feb 22, 2023 | 10.73 | 11.04 | 10.70 | 10.90 | 1,498,497 | +0.17(+1.58%) |
Feb 21, 2023 | 10.95 | 11.02 | 10.70 | 10.73 | 1,635,693 | -0.37(-3.33%) |
Feb 17, 2023 | 11.13 | 11.13 | 10.88 | 11.10 | 1,265,353 | -0.02(-0.18%) |
Feb 16, 2023 | 11.33 | 11.38 | 11.08 | 11.12 | 1,370,942 | -0.33(-2.88%) |
Feb 15, 2023 | 11.29 | 11.46 | 11.19 | 11.45 | 807,210 | +0.11(+0.97%) |
Feb 14, 2023 | 11.23 | 11.41 | 11.08 | 11.34 | 1,072,967 | +0.07(+0.62%) |
Feb 13, 2023 | 11.05 | 11.33 | 10.98 | 11.27 | 972,730 | +0.22(+1.99%) |
Feb 10, 2023 | 11.02 | 11.15 | 10.93 | 11.05 | 1,078,863 | +0.05(+0.45%) |
Feb 09, 2023 | 11.31 | 11.39 | 10.93 | 11.00 | 1,040,029 | -0.22(-1.96%) |
Feb 08, 2023 | 11.46 | 11.56 | 11.21 | 11.22 | 1,060,513 | -0.37(-3.19%) |
Feb 07, 2023 | 11.55 | 11.64 | 11.23 | 11.59 | 1,302,393 | -0.04(-0.34%) |
Feb 06, 2023 | 11.61 | 11.64 | 11.34 | 11.63 | 1,379,162 | -0.06(-0.51%) |
Feb 03, 2023 | 11.64 | 12.02 | 11.64 | 11.69 | 1,476,922 | -0.19(-1.60%) |
Feb 02, 2023 | 11.53 | 11.93 | 11.49 | 11.88 | 1,793,651 | +0.48(+4.21%) |
Feb 01, 2023 | 11.30 | 11.54 | 11.05 | 11.40 | 1,461,633 | +0.02(+0.18%) |
Jan 31, 2023 | 11.40 | 11.56 | 11.23 | 11.38 | 1,206,513 | -0.03(-0.26%) |
Jan 30, 2023 | 11.74 | 11.74 | 11.21 | 11.41 | 1,191,463 | -0.43(-3.63%) |
Jan 27, 2023 | 11.81 | 12.00 | 11.71 | 11.84 | 1,914,456 | +0.06(+0.51%) |
Jan 26, 2023 | 11.90 | 11.93 | 11.51 | 11.78 | 1,846,293 | -0.03(-0.25%) |
Jan 25, 2023 | 11.55 | 11.82 | 11.41 | 11.81 | 769,817 | +0.13(+1.11%) |
Jan 24, 2023 | 11.50 | 11.72 | 11.49 | 11.68 | 994,874 | +0.10(+0.86%) |
Jan 23, 2023 | 11.35 | 11.59 | 11.30 | 11.58 | 1,842,120 | +0.28(+2.48%) |
Jan 20, 2023 | 11.31 | 11.35 | 11.06 | 11.30 | 1,946,566 | +0.15(+1.35%) |
Jan 19, 2023 | 11.13 | 11.30 | 11.04 | 11.15 | 918,593 | -0.02(-0.18%) |
Jan 18, 2023 | 11.35 | 11.68 | 11.16 | 11.17 | 1,214,082 | -0.18(-1.59%) |
Jan 17, 2023 | 11.30 | 11.37 | 11.13 | 11.35 | 1,145,510 | +0.00(+0.00%) |
Jan 13, 2023 | 11.13 | 11.57 | 11.06 | 11.35 | 1,198,282 | -0.07(-0.61%) |
Jan 12, 2023 | 10.97 | 11.44 | 10.77 | 11.42 | 1,526,173 | +0.46(+4.20%) |
Jan 11, 2023 | 10.64 | 11.05 | 10.49 | 10.96 | 1,544,544 | +0.28(+2.62%) |
Jan 10, 2023 | 10.31 | 10.74 | 10.26 | 10.68 | 1,326,239 | +0.41(+3.99%) |
Jan 09, 2023 | 10.62 | 10.62 | 9.980 | 10.27 | 1,870,747 | -0.27(-2.56%) |
Jan 06, 2023 | 10.43 | 10.62 | 10.27 | 10.54 | 1,265,558 | +0.17(+1.64%) |
Jan 05, 2023 | 10.50 | 10.58 | 10.37 | 10.37 | 1,053,669 | -0.20(-1.89%) |
Jan 04, 2023 | 10.65 | 10.76 | 10.53 | 10.57 | 1,147,231 | -0.03(-0.28%) |
Jan 03, 2023 | 10.75 | 10.92 | 10.55 | 10.60 | 1,063,761 | -0.04(-0.38%) |
Dec 30, 2022 | 10.52 | 10.65 | 10.39 | 10.64 | 1,124,796 | -0.02(-0.19%) |
Dec 29, 2022 | 10.39 | 10.80 | 10.28 | 10.66 | 1,408,508 | +0.39(+3.80%) |
Dec 28, 2022 | 10.29 | 10.48 | 10.21 | 10.27 | 1,144,013 | -0.04(-0.39%) |
Dec 27, 2022 | 10.78 | 10.80 | 10.30 | 10.31 | 1,207,453 | -0.48(-4.45%) |
Dec 23, 2022 | 11.40 | 11.41 | 10.77 | 10.79 | 1,190,698 | -0.63(-5.52%) |
Dec 22, 2022 | 11.26 | 11.46 | 11.00 | 11.42 | 2,415,617 | +0.01(+0.09%) |
Dec 21, 2022 | 11.29 | 11.47 | 11.18 | 11.41 | 1,094,644 | +0.23(+2.06%) |
Dec 20, 2022 | 10.78 | 11.38 | 10.78 | 11.18 | 1,345,376 | +0.25(+2.29%) |
Dec 19, 2022 | 11.25 | 11.33 | 10.80 | 10.93 | 1,649,196 | -0.24(-2.15%) |
Dec 16, 2022 | 10.81 | 11.22 | 10.78 | 11.17 | 4,037,075 | +0.02(+0.18%) |
Dec 15, 2022 | 11.41 | 11.57 | 10.99 | 11.15 | 2,126,903 | -0.40(-3.46%) |
Dec 14, 2022 | 11.24 | 11.70 | 11.24 | 11.55 | 1,550,381 | -0.06(-0.52%) |
Dec 13, 2022 | 11.50 | 11.82 | 11.45 | 11.61 | 1,902,252 | +0.39(+3.48%) |
Dec 12, 2022 | 11.25 | 11.54 | 11.11 | 11.22 | 2,171,599 | -0.03(-0.27%) |
Dec 09, 2022 | 11.57 | 11.63 | 11.22 | 11.25 | 1,456,941 | -0.38(-3.27%) |
Dec 08, 2022 | 11.57 | 11.73 | 11.31 | 11.63 | 1,389,082 | +0.10(+0.87%) |
Dec 07, 2022 | 11.53 | 11.74 | 11.31 | 11.53 | 4,008,133 | -0.08(-0.69%) |
Dec 06, 2022 | 12.23 | 12.44 | 11.20 | 11.61 | 6,573,115 | -0.69(-5.61%) |
Dec 05, 2022 | 12.65 | 12.70 | 12.04 | 12.30 | 1,368,715 | -0.42(-3.30%) |
Dec 02, 2022 | 12.37 | 12.80 | 12.29 | 12.72 | 1,216,519 | +0.18(+1.44%) |