Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.47 | 13.70 | 13.26 | 13.26 | 685,585 | -0.23(-1.70%) |
Jan 30, 2024 | 13.50 | 13.56 | 13.32 | 13.48 | 481,463 | -0.13(-0.95%) |
Jan 29, 2024 | 13.51 | 13.63 | 13.39 | 13.61 | 444,018 | +0.11(+0.81%) |
Jan 26, 2024 | 13.71 | 13.82 | 13.48 | 13.50 | 523,494 | -0.19(-1.38%) |
Jan 25, 2024 | 13.77 | 13.85 | 13.62 | 13.69 | 368,585 | +0.08(+0.59%) |
Jan 24, 2024 | 13.71 | 13.80 | 13.46 | 13.61 | 535,215 | -0.07(-0.51%) |
Jan 23, 2024 | 13.89 | 13.92 | 13.67 | 13.68 | 765,213 | -0.03(-0.25%) |
Jan 22, 2024 | 13.72 | 14.04 | 13.65 | 13.72 | 839,129 | -0.06(-0.43%) |
Jan 19, 2024 | 13.85 | 13.86 | 13.60 | 13.78 | 711,378 | +0.01(+0.07%) |
Jan 18, 2024 | 13.41 | 13.79 | 13.41 | 13.77 | 665,282 | +0.44(+3.28%) |
Jan 17, 2024 | 13.63 | 13.63 | 13.26 | 13.33 | 805,632 | -0.32(-2.33%) |
Jan 16, 2024 | 13.61 | 13.73 | 13.39 | 13.65 | 989,432 | +0.01(+0.07%) |
Jan 12, 2024 | 13.89 | 13.89 | 13.56 | 13.64 | 748,266 | -0.08(-0.58%) |
Jan 11, 2024 | 14.22 | 14.22 | 13.47 | 13.72 | 960,600 | -0.54(-3.77%) |
Jan 10, 2024 | 14.11 | 14.30 | 13.98 | 14.26 | 729,438 | +0.09(+0.63%) |
Jan 09, 2024 | 14.28 | 14.31 | 14.05 | 14.17 | 561,296 | -0.28(-1.93%) |
Jan 08, 2024 | 14.10 | 14.55 | 14.10 | 14.45 | 812,559 | +0.34(+2.40%) |
Jan 05, 2024 | 14.14 | 14.32 | 14.07 | 14.11 | 704,712 | -0.14(-0.98%) |
Jan 04, 2024 | 14.37 | 14.37 | 14.08 | 14.25 | 549,069 | -0.03(-0.21%) |
Jan 03, 2024 | 14.66 | 14.66 | 14.26 | 14.28 | 584,530 | -0.38(-2.58%) |
Jan 02, 2024 | 14.94 | 14.99 | 14.59 | 14.65 | 625,383 | -0.36(-2.39%) |
Dec 29, 2023 | 15.14 | 15.28 | 15.01 | 15.01 | 606,945 | -0.16(-1.05%) |
Dec 28, 2023 | 15.23 | 15.30 | 15.15 | 15.17 | 423,263 | -0.16(-1.04%) |
Dec 27, 2023 | 15.22 | 15.33 | 15.14 | 15.33 | 533,932 | +0.15(+0.98%) |
Dec 26, 2023 | 14.93 | 15.25 | 14.89 | 15.18 | 520,275 | +0.24(+1.60%) |
Dec 22, 2023 | 15.00 | 15.03 | 14.86 | 14.94 | 651,247 | -0.01(-0.07%) |
Dec 21, 2023 | 14.79 | 14.95 | 14.65 | 14.95 | 506,154 | +0.26(+1.76%) |
Dec 20, 2023 | 14.71 | 15.16 | 14.68 | 14.69 | 807,312 | -0.01(-0.07%) |
Dec 19, 2023 | 14.38 | 14.72 | 14.38 | 14.70 | 821,519 | +0.30(+2.07%) |
Dec 18, 2023 | 14.22 | 14.42 | 14.07 | 14.41 | 825,771 | +0.27(+1.90%) |
Dec 15, 2023 | 14.31 | 14.34 | 14.06 | 14.14 | 1,143,159 | -0.06(-0.42%) |
Dec 14, 2023 | 13.86 | 14.20 | 13.77 | 14.20 | 1,544,344 | +0.37(+2.66%) |
Dec 13, 2023 | 13.05 | 13.83 | 13.05 | 13.83 | 994,600 | +0.75(+5.70%) |
Dec 12, 2023 | 13.22 | 13.39 | 13.03 | 13.08 | 958,624 | -0.09(-0.68%) |
Dec 11, 2023 | 13.04 | 13.19 | 12.96 | 13.17 | 937,403 | +0.15(+1.15%) |
Dec 08, 2023 | 12.99 | 13.02 | 12.89 | 13.02 | 758,376 | +0.04(+0.31%) |
Dec 07, 2023 | 13.11 | 13.11 | 12.91 | 12.98 | 790,077 | +0.05(+0.39%) |
Dec 06, 2023 | 13.22 | 13.37 | 12.92 | 12.93 | 622,828 | -0.23(-1.74%) |
Dec 05, 2023 | 13.43 | 13.43 | 13.15 | 13.16 | 841,809 | -0.19(-1.42%) |
Dec 04, 2023 | 13.13 | 13.37 | 13.11 | 13.35 | 754,815 | +0.19(+1.44%) |
Dec 01, 2023 | 12.88 | 13.16 | 12.88 | 13.16 | 1,031,136 | +0.23(+1.77%) |
Nov 30, 2023 | 12.93 | 13.04 | 12.91 | 12.93 | 777,378 | +0.00(+0.00%) |
Nov 29, 2023 | 12.97 | 13.04 | 12.92 | 12.93 | 598,044 | +0.00(+0.00%) |
Nov 28, 2023 | 13.00 | 13.03 | 12.90 | 12.93 | 724,183 | -0.10(-0.76%) |
Nov 27, 2023 | 12.93 | 13.07 | 12.92 | 13.03 | 738,579 | +0.02(+0.15%) |
Nov 24, 2023 | 12.98 | 13.07 | 12.93 | 13.01 | 418,827 | +0.08(+0.62%) |
Nov 22, 2023 | 12.76 | 12.98 | 12.76 | 12.93 | 928,691 | +0.21(+1.64%) |
Nov 21, 2023 | 12.78 | 12.86 | 12.65 | 12.72 | 1,034,187 | -0.08(-0.62%) |
Nov 20, 2023 | 12.70 | 12.94 | 12.55 | 12.80 | 1,161,472 | -0.17(-1.30%) |
Nov 17, 2023 | 13.11 | 13.15 | 12.95 | 12.97 | 951,377 | -0.07(-0.53%) |
Nov 16, 2023 | 13.27 | 13.29 | 13.02 | 13.04 | 1,041,644 | -0.24(-1.80%) |
Nov 15, 2023 | 13.36 | 13.47 | 13.20 | 13.28 | 1,095,428 | -0.04(-0.30%) |
Nov 14, 2023 | 13.36 | 13.47 | 13.16 | 13.32 | 1,409,796 | +0.26(+1.98%) |
Nov 13, 2023 | 12.75 | 13.21 | 12.71 | 13.06 | 1,290,261 | +0.31(+2.42%) |
Nov 10, 2023 | 12.51 | 13.18 | 12.48 | 12.75 | 1,919,313 | +0.26(+2.07%) |
Nov 09, 2023 | 12.44 | 12.64 | 11.46 | 12.50 | 3,870,722 | -0.88(-6.55%) |
Nov 08, 2023 | 13.39 | 13.50 | 13.26 | 13.37 | 1,316,835 | +0.01(+0.07%) |
Nov 07, 2023 | 13.37 | 13.44 | 13.23 | 13.36 | 1,064,921 | +0.02(+0.15%) |
Nov 06, 2023 | 13.13 | 13.38 | 13.09 | 13.34 | 1,042,787 | +0.11(+0.83%) |
Nov 03, 2023 | 13.38 | 13.39 | 13.09 | 13.23 | 979,271 | +0.06(+0.45%) |
Nov 02, 2023 | 13.04 | 13.41 | 13.02 | 13.17 | 946,259 | +0.21(+1.61%) |
Nov 01, 2023 | 12.89 | 12.99 | 12.75 | 12.96 | 935,022 | +0.10(+0.77%) |
Oct 31, 2023 | 12.84 | 13.00 | 12.72 | 12.86 | 955,535 | +0.07(+0.54%) |
Oct 30, 2023 | 12.45 | 12.92 | 12.34 | 12.79 | 1,551,189 | +0.00(+0.00%) |
Oct 27, 2023 | 12.83 | 13.12 | 12.75 | 12.79 | 1,340,488 | -0.01(-0.08%) |
Oct 26, 2023 | 12.64 | 12.81 | 12.57 | 12.80 | 901,134 | +0.20(+1.58%) |
Oct 25, 2023 | 12.76 | 12.81 | 12.54 | 12.60 | 1,187,478 | -0.20(-1.59%) |
Oct 24, 2023 | 12.67 | 12.95 | 12.67 | 12.81 | 804,171 | +0.23(+1.81%) |
Oct 23, 2023 | 12.42 | 12.99 | 12.35 | 12.58 | 1,232,215 | +0.20(+1.60%) |
Oct 20, 2023 | 12.61 | 12.78 | 12.30 | 12.38 | 1,715,008 | -0.25(-1.96%) |
Oct 19, 2023 | 12.45 | 12.90 | 12.33 | 12.63 | 996,817 | +0.15(+1.19%) |
Oct 18, 2023 | 12.26 | 12.56 | 12.26 | 12.48 | 820,717 | +0.14(+1.13%) |
Oct 17, 2023 | 12.15 | 12.52 | 12.15 | 12.34 | 1,134,100 | +0.16(+1.30%) |
Oct 16, 2023 | 11.72 | 12.23 | 11.73 | 12.18 | 1,070,736 | +0.58(+4.96%) |
Oct 13, 2023 | 11.68 | 11.69 | 11.52 | 11.61 | 1,251,441 | -0.10(-0.85%) |
Oct 12, 2023 | 11.97 | 11.99 | 11.63 | 11.71 | 1,198,190 | -0.26(-2.16%) |
Oct 11, 2023 | 12.35 | 12.45 | 11.96 | 11.97 | 1,383,928 | -0.39(-3.13%) |
Oct 10, 2023 | 12.35 | 12.59 | 12.33 | 12.35 | 897,062 | +0.03(+0.24%) |
Oct 09, 2023 | 12.21 | 12.33 | 11.97 | 12.32 | 763,072 | +0.07(+0.57%) |
Oct 06, 2023 | 12.28 | 12.53 | 12.13 | 12.25 | 1,159,300 | -0.09(-0.72%) |
Oct 05, 2023 | 12.62 | 12.71 | 12.31 | 12.34 | 866,320 | -0.27(-2.12%) |
Oct 04, 2023 | 12.46 | 12.69 | 12.33 | 12.61 | 744,243 | +0.20(+1.60%) |
Oct 03, 2023 | 12.41 | 12.64 | 12.33 | 12.41 | 1,409,821 | +0.08(+0.64%) |
Oct 02, 2023 | 12.30 | 12.45 | 12.20 | 12.33 | 958,431 | -0.04(-0.32%) |
Sep 29, 2023 | 12.38 | 12.53 | 12.34 | 12.37 | 688,406 | +0.08(+0.65%) |
Sep 28, 2023 | 12.07 | 12.34 | 11.96 | 12.29 | 955,541 | +0.04(+0.32%) |
Sep 27, 2023 | 12.40 | 12.48 | 12.17 | 12.25 | 1,058,854 | -0.18(-1.44%) |
Sep 26, 2023 | 12.58 | 12.62 | 12.43 | 12.43 | 767,359 | -0.21(-1.65%) |
Sep 25, 2023 | 12.52 | 12.76 | 12.62 | 12.64 | 860,828 | -0.05(-0.39%) |
Sep 22, 2023 | 12.77 | 12.92 | 12.67 | 12.69 | 705,972 | -0.09(-0.70%) |
Sep 21, 2023 | 12.86 | 12.90 | 12.75 | 12.78 | 665,048 | -0.17(-1.30%) |
Sep 20, 2023 | 13.00 | 13.21 | 12.93 | 12.95 | 441,678 | -0.05(-0.38%) |
Sep 19, 2023 | 13.05 | 13.15 | 12.94 | 13.00 | 878,219 | -0.08(-0.61%) |
Sep 18, 2023 | 13.02 | 13.08 | 12.93 | 13.08 | 767,306 | +0.05(+0.38%) |
Sep 15, 2023 | 13.19 | 13.19 | 12.89 | 13.03 | 2,191,864 | -0.16(-1.20%) |
Sep 14, 2023 | 12.98 | 13.19 | 12.91 | 13.19 | 909,029 | +0.23(+1.76%) |
Sep 13, 2023 | 12.78 | 12.99 | 12.74 | 12.96 | 1,207,344 | +0.19(+1.48%) |
Sep 12, 2023 | 13.08 | 13.22 | 12.77 | 12.77 | 997,485 | -0.32(-2.43%) |
Sep 11, 2023 | 13.07 | 13.21 | 12.97 | 13.09 | 997,954 | +0.07(+0.53%) |
Sep 08, 2023 | 12.96 | 13.12 | 12.89 | 13.02 | 952,115 | +0.04(+0.31%) |
Sep 07, 2023 | 13.02 | 13.07 | 12.92 | 12.98 | 543,659 | -0.06(-0.46%) |
Sep 06, 2023 | 13.14 | 13.14 | 12.93 | 13.04 | 642,829 | -0.10(-0.76%) |
Sep 05, 2023 | 13.26 | 13.26 | 13.05 | 13.14 | 844,614 | -0.11(-0.82%) |
Sep 01, 2023 | 13.34 | 13.48 | 13.24 | 13.25 | 557,115 | -0.04(-0.30%) |
Aug 31, 2023 | 13.44 | 13.66 | 13.27 | 13.29 | 820,485 | -0.14(-1.03%) |
Aug 30, 2023 | 13.25 | 13.51 | 13.22 | 13.42 | 452,271 | +0.19(+1.42%) |
Aug 29, 2023 | 13.09 | 13.24 | 13.07 | 13.24 | 425,381 | +0.10(+0.76%) |
Aug 28, 2023 | 13.12 | 13.21 | 13.10 | 13.14 | 568,847 | +0.11(+0.84%) |
Aug 25, 2023 | 13.14 | 13.18 | 13.01 | 13.03 | 617,788 | -0.06(-0.45%) |
Aug 24, 2023 | 13.23 | 13.24 | 13.03 | 13.09 | 722,255 | -0.18(-1.35%) |
Aug 23, 2023 | 13.25 | 13.34 | 13.05 | 13.27 | 513,274 | +0.03(+0.23%) |
Aug 22, 2023 | 13.12 | 13.30 | 13.07 | 13.24 | 730,644 | +0.16(+1.21%) |
Aug 21, 2023 | 12.95 | 13.10 | 12.92 | 13.08 | 1,108,965 | +0.17(+1.31%) |
Aug 18, 2023 | 12.71 | 13.08 | 12.71 | 12.91 | 1,300,635 | +0.09(+0.70%) |
Aug 17, 2023 | 13.19 | 13.28 | 12.81 | 12.82 | 1,154,907 | -0.33(-2.49%) |
Aug 16, 2023 | 13.10 | 13.26 | 13.05 | 13.15 | 933,970 | -0.02(-0.15%) |
Aug 15, 2023 | 12.86 | 13.33 | 12.80 | 13.17 | 1,372,628 | +0.28(+2.16%) |
Aug 14, 2023 | 12.84 | 12.97 | 12.76 | 12.89 | 1,050,181 | +0.04(+0.31%) |
Aug 11, 2023 | 12.46 | 13.07 | 12.41 | 12.85 | 2,639,492 | +0.52(+4.18%) |
Aug 10, 2023 | 13.66 | 13.66 | 12.23 | 12.33 | 3,874,600 | -1.95(-13.68%) |
Aug 09, 2023 | 14.35 | 14.40 | 14.20 | 14.29 | 707,825 | +0.02(+0.14%) |
Aug 08, 2023 | 14.56 | 14.58 | 14.26 | 14.27 | 533,744 | -0.41(-2.77%) |
Aug 07, 2023 | 14.81 | 14.93 | 14.66 | 14.67 | 540,292 | -0.05(-0.34%) |
Aug 04, 2023 | 14.78 | 14.96 | 14.70 | 14.72 | 592,474 | -0.05(-0.34%) |
Aug 03, 2023 | 14.69 | 14.85 | 14.49 | 14.77 | 921,298 | +0.03(+0.20%) |
Aug 02, 2023 | 15.00 | 15.00 | 14.62 | 14.74 | 738,371 | -0.43(-2.81%) |
Aug 01, 2023 | 15.27 | 15.27 | 14.90 | 15.17 | 648,937 | -0.11(-0.71%) |
Jul 31, 2023 | 15.54 | 15.54 | 15.20 | 15.28 | 768,852 | -0.18(-1.15%) |
Jul 28, 2023 | 15.44 | 15.58 | 15.36 | 15.46 | 709,276 | +0.03(+0.19%) |
Jul 27, 2023 | 15.39 | 15.57 | 15.39 | 15.43 | 796,654 | +0.03(+0.19%) |
Jul 26, 2023 | 15.58 | 15.60 | 15.34 | 15.40 | 579,570 | -0.08(-0.51%) |
Jul 25, 2023 | 15.46 | 15.53 | 15.38 | 15.48 | 621,640 | -0.02(-0.16%) |
Jul 24, 2023 | 15.53 | 15.62 | 15.33 | 15.50 | 524,250 | -0.02(-0.13%) |
Jul 21, 2023 | 15.79 | 15.83 | 15.48 | 15.52 | 583,054 | -0.12(-0.76%) |
Jul 20, 2023 | 15.79 | 15.90 | 15.62 | 15.64 | 711,016 | -0.15(-0.94%) |
Jul 19, 2023 | 15.55 | 16.06 | 15.55 | 15.79 | 1,414,173 | +0.27(+1.72%) |
Jul 18, 2023 | 15.27 | 15.72 | 15.27 | 15.52 | 1,444,635 | +0.24(+1.55%) |
Jul 17, 2023 | 15.12 | 15.41 | 15.01 | 15.28 | 829,637 | +0.09(+0.59%) |
Jul 14, 2023 | 15.32 | 15.35 | 15.10 | 15.20 | 549,187 | -0.11(-0.71%) |
Jul 13, 2023 | 15.63 | 15.72 | 15.30 | 15.30 | 783,538 | -0.26(-1.65%) |
Jul 12, 2023 | 15.42 | 15.61 | 15.14 | 15.56 | 1,546,995 | +0.31(+2.01%) |
Jul 11, 2023 | 15.31 | 15.43 | 14.93 | 15.26 | 1,324,082 | +0.11(+0.72%) |
Jul 10, 2023 | 14.32 | 15.25 | 14.32 | 15.15 | 1,339,686 | +0.77(+5.37%) |
Jul 07, 2023 | 14.20 | 14.39 | 14.19 | 14.37 | 674,343 | +0.22(+1.54%) |
Jul 06, 2023 | 14.35 | 14.35 | 14.04 | 14.16 | 671,532 | -0.25(-1.72%) |
Jul 05, 2023 | 14.66 | 14.68 | 14.35 | 14.40 | 749,042 | -0.26(-1.75%) |
Jul 03, 2023 | 14.58 | 14.79 | 14.58 | 14.66 | 424,724 | +0.08(+0.54%) |
Jun 30, 2023 | 14.73 | 14.74 | 14.45 | 14.58 | 701,504 | -0.04(-0.27%) |
Jun 29, 2023 | 14.63 | 14.71 | 14.58 | 14.62 | 867,117 | -0.02(-0.14%) |
Jun 28, 2023 | 14.51 | 14.71 | 14.45 | 14.64 | 1,242,807 | +0.09(+0.61%) |
Jun 27, 2023 | 14.26 | 14.76 | 14.24 | 14.55 | 1,469,406 | +0.33(+2.30%) |
Jun 26, 2023 | 14.04 | 14.29 | 13.87 | 14.23 | 1,100,395 | +0.09(+0.63%) |
Jun 23, 2023 | 14.35 | 14.48 | 14.06 | 14.14 | 4,061,069 | +0.05(+0.35%) |
Jun 22, 2023 | 14.08 | 14.21 | 13.91 | 14.09 | 905,465 | -0.03(-0.21%) |
Jun 21, 2023 | 13.94 | 14.25 | 13.92 | 14.12 | 1,087,433 | +0.17(+1.21%) |
Jun 20, 2023 | 14.17 | 14.17 | 13.79 | 13.95 | 1,294,841 | -0.32(-2.22%) |
Jun 16, 2023 | 14.50 | 14.58 | 14.26 | 14.27 | 1,347,566 | -0.07(-0.48%) |
Jun 15, 2023 | 13.90 | 14.41 | 13.83 | 14.33 | 1,497,407 | +0.50(+3.65%) |
Jun 14, 2023 | 14.63 | 14.63 | 13.83 | 13.83 | 1,706,529 | -0.93(-6.30%) |
Jun 13, 2023 | 14.77 | 14.79 | 14.56 | 14.76 | 1,396,773 | +0.06(+0.40%) |
Jun 12, 2023 | 14.96 | 15.06 | 14.69 | 14.70 | 1,148,076 | -0.24(-1.59%) |
Jun 09, 2023 | 15.16 | 15.19 | 14.91 | 14.94 | 820,765 | -0.22(-1.44%) |
Jun 08, 2023 | 15.24 | 15.31 | 15.10 | 15.16 | 1,088,012 | -0.13(-0.84%) |
Jun 07, 2023 | 15.42 | 15.61 | 15.25 | 15.28 | 1,142,965 | -0.04(-0.26%) |
Jun 06, 2023 | 15.29 | 15.40 | 15.27 | 15.32 | 1,285,076 | +0.08(+0.52%) |
Jun 05, 2023 | 15.18 | 15.46 | 15.18 | 15.25 | 1,088,852 | -0.05(-0.32%) |
Jun 02, 2023 | 15.49 | 15.55 | 15.20 | 15.29 | 1,151,831 | -0.18(-1.15%) |
Jun 01, 2023 | 14.90 | 15.47 | 14.76 | 15.47 | 864,367 | +0.68(+4.62%) |
May 31, 2023 | 14.81 | 14.96 | 14.68 | 14.79 | 1,232,649 | -0.04(-0.27%) |
May 30, 2023 | 14.67 | 14.94 | 14.67 | 14.83 | 1,367,126 | +0.17(+1.15%) |
May 26, 2023 | 14.61 | 14.77 | 14.58 | 14.66 | 642,867 | +0.03(+0.20%) |
May 25, 2023 | 14.79 | 14.89 | 14.60 | 14.63 | 801,676 | -0.16(-1.07%) |
May 24, 2023 | 14.76 | 14.85 | 14.53 | 14.79 | 632,538 | -0.01(-0.07%) |
May 23, 2023 | 15.25 | 15.34 | 14.74 | 14.80 | 686,815 | -0.50(-3.30%) |
May 22, 2023 | 14.87 | 15.36 | 14.80 | 15.30 | 795,140 | +0.46(+3.07%) |
May 19, 2023 | 14.91 | 14.91 | 14.71 | 14.85 | 757,978 | +0.08(+0.54%) |
May 18, 2023 | 15.03 | 15.12 | 14.50 | 14.77 | 829,391 | -0.25(-1.65%) |
May 17, 2023 | 14.83 | 15.09 | 14.75 | 15.02 | 780,059 | +0.23(+1.54%) |
May 16, 2023 | 14.89 | 14.92 | 14.12 | 14.79 | 1,239,618 | -0.14(-0.93%) |
May 15, 2023 | 14.95 | 15.08 | 14.72 | 14.93 | 822,408 | -0.01(-0.07%) |
May 12, 2023 | 15.25 | 15.63 | 14.88 | 14.94 | 1,082,799 | -0.05(-0.33%) |
May 11, 2023 | 15.15 | 15.39 | 14.07 | 14.99 | 1,982,255 | +0.15(+1.00%) |
May 10, 2023 | 15.10 | 15.17 | 14.62 | 14.84 | 1,190,022 | -0.21(-1.38%) |
May 09, 2023 | 14.69 | 15.18 | 14.64 | 15.05 | 947,632 | +0.36(+2.43%) |
May 08, 2023 | 14.79 | 14.90 | 14.62 | 14.69 | 893,501 | -0.13(-0.87%) |
May 05, 2023 | 14.71 | 14.89 | 14.67 | 14.82 | 616,711 | +0.21(+1.42%) |
May 04, 2023 | 14.51 | 14.73 | 14.44 | 14.61 | 649,476 | +0.05(+0.34%) |
May 03, 2023 | 14.72 | 14.86 | 14.53 | 14.56 | 761,913 | -0.17(-1.14%) |
May 02, 2023 | 14.93 | 14.95 | 14.52 | 14.73 | 849,952 | -0.23(-1.52%) |
May 01, 2023 | 15.22 | 15.73 | 14.91 | 14.96 | 1,055,300 | -0.27(-1.76%) |
Apr 28, 2023 | 15.26 | 15.38 | 15.15 | 15.23 | 630,059 | -0.06(-0.39%) |
Apr 27, 2023 | 15.06 | 15.29 | 14.99 | 15.28 | 509,956 | +0.32(+2.12%) |
Apr 26, 2023 | 15.39 | 15.39 | 14.91 | 14.97 | 814,896 | -0.34(-2.20%) |
Apr 25, 2023 | 14.86 | 15.40 | 14.80 | 15.30 | 913,761 | +0.28(+1.88%) |
Apr 24, 2023 | 15.13 | 15.15 | 14.92 | 15.02 | 860,731 | -0.09(-0.59%) |
Apr 21, 2023 | 14.71 | 15.22 | 14.71 | 15.11 | 951,790 | +0.43(+2.96%) |
Apr 20, 2023 | 14.54 | 14.84 | 14.50 | 14.68 | 598,204 | +0.12(+0.81%) |
Apr 19, 2023 | 14.51 | 14.59 | 14.35 | 14.56 | 707,766 | +0.09(+0.61%) |
Apr 18, 2023 | 14.67 | 14.84 | 14.46 | 14.47 | 646,608 | -0.07(-0.48%) |
Apr 17, 2023 | 14.77 | 14.87 | 14.44 | 14.54 | 947,646 | -0.16(-1.08%) |
Apr 14, 2023 | 15.11 | 15.25 | 14.66 | 14.70 | 583,701 | -0.42(-2.81%) |
Apr 13, 2023 | 15.20 | 15.29 | 15.05 | 15.12 | 507,180 | -0.02(-0.13%) |
Apr 12, 2023 | 15.32 | 15.37 | 15.07 | 15.14 | 667,580 | -0.10(-0.65%) |
Apr 11, 2023 | 15.18 | 15.33 | 15.11 | 15.24 | 619,035 | +0.02(+0.13%) |
Apr 10, 2023 | 14.78 | 15.31 | 14.71 | 15.22 | 909,455 | +0.38(+2.53%) |
Apr 06, 2023 | 15.31 | 15.32 | 14.77 | 14.84 | 1,074,113 | -0.47(-3.09%) |
Apr 05, 2023 | 15.33 | 15.36 | 15.18 | 15.32 | 581,870 | -0.04(-0.26%) |
Apr 04, 2023 | 15.31 | 15.37 | 15.17 | 15.36 | 711,464 | +0.10(+0.65%) |
Apr 03, 2023 | 15.28 | 15.37 | 15.20 | 15.26 | 611,181 | -0.10(-0.64%) |
Mar 31, 2023 | 15.39 | 15.40 | 15.28 | 15.36 | 872,611 | +0.03(+0.19%) |
Mar 30, 2023 | 15.36 | 15.39 | 15.13 | 15.33 | 686,827 | -0.03(-0.19%) |
Mar 29, 2023 | 15.34 | 15.42 | 15.08 | 15.36 | 739,437 | +0.08(+0.52%) |
Mar 28, 2023 | 15.16 | 15.35 | 15.11 | 15.28 | 684,480 | +0.09(+0.59%) |
Mar 27, 2023 | 15.54 | 15.58 | 15.16 | 15.19 | 732,273 | -0.33(-2.10%) |
Mar 24, 2023 | 15.33 | 15.57 | 15.19 | 15.52 | 799,772 | +0.19(+1.22%) |
Mar 23, 2023 | 15.21 | 15.50 | 14.99 | 15.33 | 1,013,531 | +0.21(+1.37%) |
Mar 22, 2023 | 14.74 | 15.68 | 14.72 | 15.12 | 2,166,322 | +0.89(+6.25%) |
Mar 21, 2023 | 14.18 | 14.42 | 14.17 | 14.23 | 753,746 | +0.19(+1.34%) |
Mar 20, 2023 | 14.04 | 14.30 | 14.02 | 14.04 | 589,507 | +0.00(+0.00%) |
Mar 17, 2023 | 14.02 | 14.32 | 13.96 | 14.04 | 1,207,780 | -0.09(-0.63%) |
Mar 16, 2023 | 14.03 | 14.43 | 14.02 | 14.13 | 840,198 | -0.04(-0.28%) |
Mar 15, 2023 | 13.76 | 14.29 | 13.72 | 14.17 | 949,051 | +0.23(+1.63%) |
Mar 14, 2023 | 13.43 | 13.97 | 13.39 | 13.95 | 972,525 | +0.73(+5.53%) |
Mar 13, 2023 | 12.94 | 13.55 | 12.91 | 13.21 | 795,946 | +0.08(+0.60%) |
Mar 10, 2023 | 13.25 | 13.47 | 13.05 | 13.14 | 772,218 | -0.15(-1.12%) |
Mar 09, 2023 | 13.23 | 13.45 | 13.23 | 13.28 | 648,849 | +0.06(+0.45%) |
Mar 08, 2023 | 13.26 | 13.34 | 13.11 | 13.22 | 480,828 | -0.11(-0.82%) |
Mar 07, 2023 | 13.51 | 13.61 | 13.28 | 13.33 | 608,497 | -0.18(-1.32%) |
Mar 06, 2023 | 13.36 | 13.68 | 13.35 | 13.51 | 752,406 | +0.18(+1.33%) |
Mar 03, 2023 | 13.18 | 13.63 | 13.18 | 13.33 | 1,002,781 | +0.18(+1.35%) |
Mar 02, 2023 | 12.74 | 13.25 | 12.57 | 13.16 | 1,083,544 | +0.35(+2.70%) |
Mar 01, 2023 | 12.84 | 13.21 | 12.79 | 12.81 | 1,624,790 | -0.04(-0.31%) |
Feb 28, 2023 | 12.80 | 12.93 | 12.65 | 12.85 | 672,624 | +0.12(+0.93%) |
Feb 27, 2023 | 12.85 | 13.43 | 12.70 | 12.73 | 1,372,686 | +0.00(+0.00%) |
Feb 24, 2023 | 12.87 | 12.93 | 12.67 | 12.73 | 441,304 | -0.25(-1.90%) |
Feb 23, 2023 | 13.19 | 13.27 | 12.77 | 12.98 | 643,565 | -0.26(-1.94%) |
Feb 22, 2023 | 12.91 | 13.30 | 12.91 | 13.23 | 705,304 | +0.29(+2.21%) |
Feb 21, 2023 | 12.80 | 13.21 | 12.80 | 12.95 | 654,929 | +0.00(+0.00%) |
Feb 17, 2023 | 13.42 | 13.42 | 12.77 | 12.95 | 843,356 | -0.46(-3.46%) |
Feb 16, 2023 | 12.84 | 13.50 | 12.81 | 13.41 | 1,285,014 | +0.50(+3.90%) |
Feb 15, 2023 | 12.84 | 13.09 | 12.36 | 12.91 | 1,720,898 | +0.82(+6.78%) |
Feb 14, 2023 | 12.28 | 12.30 | 11.98 | 12.09 | 1,014,099 | -0.31(-2.47%) |
Feb 13, 2023 | 12.10 | 12.43 | 12.03 | 12.40 | 691,091 | +0.33(+2.70%) |
Feb 10, 2023 | 12.11 | 12.14 | 11.98 | 12.07 | 401,243 | -0.02(-0.16%) |
Feb 09, 2023 | 12.41 | 12.47 | 12.01 | 12.09 | 488,317 | -0.21(-1.69%) |
Feb 08, 2023 | 12.39 | 12.47 | 12.18 | 12.30 | 417,483 | -0.14(-1.11%) |
Feb 07, 2023 | 12.41 | 12.45 | 12.18 | 12.43 | 356,268 | -0.06(-0.47%) |
Feb 06, 2023 | 12.52 | 12.70 | 12.41 | 12.49 | 450,790 | -0.16(-1.25%) |
Feb 03, 2023 | 12.54 | 12.77 | 12.46 | 12.65 | 481,566 | -0.03(-0.23%) |
Feb 02, 2023 | 12.50 | 12.73 | 12.39 | 12.68 | 682,823 | +0.22(+1.74%) |