Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.21 | 13.68 | 12.98 | 13.61 | 2,488,449 | +0.40(+3.03%) |
Sep 28, 2023 | 13.20 | 13.51 | 12.86 | 13.21 | 2,802,807 | +0.96(+7.84%) |
Sep 27, 2023 | 12.25 | 12.49 | 12.16 | 12.25 | 1,739,273 | -0.01(-0.08%) |
Sep 26, 2023 | 12.18 | 12.48 | 12.17 | 12.26 | 1,277,479 | -0.01(-0.08%) |
Sep 25, 2023 | 12.38 | 12.31 | 12.20 | 12.27 | 859,847 | -0.14(-1.13%) |
Sep 22, 2023 | 12.42 | 12.60 | 12.31 | 12.41 | 1,164,135 | +0.08(+0.65%) |
Sep 21, 2023 | 12.33 | 12.54 | 12.06 | 12.33 | 801,603 | -0.12(-0.96%) |
Sep 20, 2023 | 12.52 | 12.69 | 12.43 | 12.45 | 896,853 | -0.07(-0.56%) |
Sep 19, 2023 | 12.34 | 12.88 | 12.34 | 12.52 | 1,291,815 | +0.17(+1.38%) |
Sep 18, 2023 | 12.45 | 12.45 | 12.13 | 12.35 | 682,059 | -0.04(-0.32%) |
Sep 15, 2023 | 12.64 | 12.67 | 12.20 | 12.39 | 1,210,450 | -0.20(-1.59%) |
Sep 14, 2023 | 12.41 | 13.08 | 12.27 | 12.59 | 1,916,458 | +0.39(+3.20%) |
Sep 13, 2023 | 12.54 | 12.56 | 12.10 | 12.20 | 1,118,551 | -0.28(-2.24%) |
Sep 12, 2023 | 13.00 | 13.10 | 12.33 | 12.48 | 1,590,424 | -0.75(-5.67%) |
Sep 11, 2023 | 13.56 | 13.62 | 13.19 | 13.23 | 573,315 | -0.34(-2.51%) |
Sep 08, 2023 | 13.75 | 13.95 | 13.55 | 13.57 | 574,628 | -0.30(-2.16%) |
Sep 07, 2023 | 14.27 | 14.34 | 12.73 | 13.87 | 2,183,330 | -0.62(-4.28%) |
Sep 06, 2023 | 14.67 | 14.67 | 14.27 | 14.49 | 401,297 | -0.02(-0.14%) |
Sep 05, 2023 | 14.73 | 14.84 | 14.44 | 14.51 | 630,635 | -0.26(-1.76%) |
Sep 01, 2023 | 14.80 | 15.03 | 14.61 | 14.77 | 735,545 | +0.07(+0.48%) |
Aug 31, 2023 | 14.41 | 14.98 | 14.23 | 14.70 | 1,094,994 | +0.35(+2.44%) |
Aug 30, 2023 | 13.99 | 14.98 | 13.70 | 14.35 | 3,926,989 | +0.34(+2.43%) |
Aug 29, 2023 | 14.02 | 14.16 | 13.94 | 14.01 | 355,742 | -0.04(-0.28%) |
Aug 28, 2023 | 14.11 | 14.25 | 13.92 | 14.05 | 276,298 | -0.01(-0.07%) |
Aug 25, 2023 | 14.18 | 14.22 | 13.86 | 14.06 | 493,628 | -0.11(-0.78%) |
Aug 24, 2023 | 14.56 | 14.57 | 14.11 | 14.17 | 994,147 | -0.26(-1.80%) |
Aug 23, 2023 | 14.51 | 14.61 | 14.37 | 14.43 | 944,631 | -0.07(-0.48%) |
Aug 22, 2023 | 14.35 | 14.52 | 14.16 | 14.50 | 680,575 | +0.15(+1.05%) |
Aug 21, 2023 | 14.87 | 14.91 | 14.31 | 14.35 | 1,011,671 | -0.50(-3.37%) |
Aug 18, 2023 | 14.25 | 14.86 | 14.25 | 14.85 | 520,176 | +0.42(+2.91%) |
Aug 17, 2023 | 14.54 | 14.65 | 14.41 | 14.43 | 403,158 | -0.11(-0.76%) |
Aug 16, 2023 | 14.61 | 14.75 | 14.38 | 14.54 | 703,122 | -0.20(-1.36%) |
Aug 15, 2023 | 15.04 | 15.04 | 14.68 | 14.74 | 544,985 | -0.31(-2.06%) |
Aug 14, 2023 | 14.93 | 15.12 | 14.78 | 15.05 | 517,567 | +0.14(+0.94%) |
Aug 11, 2023 | 14.94 | 15.04 | 14.71 | 14.91 | 1,067,954 | -0.20(-1.32%) |
Aug 10, 2023 | 15.54 | 15.75 | 15.02 | 15.11 | 1,294,966 | -0.44(-2.83%) |
Aug 09, 2023 | 16.06 | 16.48 | 15.48 | 15.55 | 1,303,051 | -1.21(-7.22%) |
Aug 08, 2023 | 16.12 | 16.84 | 15.93 | 16.76 | 1,093,860 | +0.37(+2.26%) |
Aug 07, 2023 | 16.44 | 16.45 | 16.02 | 16.39 | 1,028,103 | -0.05(-0.30%) |
Aug 04, 2023 | 16.65 | 16.87 | 16.04 | 16.44 | 2,045,996 | -0.35(-2.08%) |
Aug 03, 2023 | 17.41 | 17.46 | 16.76 | 16.79 | 921,967 | -0.83(-4.71%) |
Aug 02, 2023 | 17.50 | 17.97 | 17.15 | 17.62 | 643,683 | -0.17(-0.96%) |
Aug 01, 2023 | 18.13 | 19.20 | 17.70 | 17.79 | 1,649,692 | -0.35(-1.93%) |
Jul 31, 2023 | 18.51 | 18.55 | 18.05 | 18.14 | 1,042,956 | -0.47(-2.53%) |
Jul 28, 2023 | 18.93 | 19.15 | 18.56 | 18.61 | 1,742,304 | -0.58(-3.02%) |
Jul 27, 2023 | 19.93 | 19.96 | 19.16 | 19.19 | 493,847 | -0.74(-3.71%) |
Jul 26, 2023 | 19.38 | 20.11 | 19.37 | 19.93 | 411,685 | +0.25(+1.27%) |
Jul 25, 2023 | 20.06 | 20.36 | 19.51 | 19.68 | 884,994 | -0.53(-2.62%) |
Jul 24, 2023 | 20.27 | 20.44 | 20.19 | 20.21 | 425,693 | -0.06(-0.30%) |
Jul 21, 2023 | 20.67 | 20.87 | 20.20 | 20.27 | 867,658 | -0.39(-1.89%) |
Jul 20, 2023 | 21.12 | 21.18 | 20.66 | 20.66 | 542,231 | -0.61(-2.87%) |
Jul 19, 2023 | 21.30 | 21.49 | 21.09 | 21.27 | 914,303 | -0.03(-0.14%) |
Jul 18, 2023 | 21.15 | 21.72 | 21.04 | 21.30 | 1,512,374 | +0.45(+2.16%) |
Jul 17, 2023 | 21.22 | 21.24 | 20.71 | 20.85 | 1,939,905 | +0.48(+2.36%) |
Jul 14, 2023 | 21.00 | 21.09 | 20.12 | 20.37 | 1,053,485 | -0.53(-2.54%) |
Jul 13, 2023 | 20.44 | 21.71 | 20.40 | 20.90 | 2,844,988 | +1.72(+8.97%) |
Jul 12, 2023 | 19.12 | 19.32 | 19.00 | 19.18 | 632,330 | +0.08(+0.42%) |
Jul 11, 2023 | 19.14 | 19.25 | 18.85 | 19.10 | 1,451,477 | +0.24(+1.27%) |
Jul 10, 2023 | 18.50 | 19.41 | 18.17 | 18.86 | 1,868,850 | +1.48(+8.52%) |
Jul 07, 2023 | 17.25 | 17.61 | 17.23 | 17.38 | 419,590 | +0.19(+1.11%) |
Jul 06, 2023 | 16.99 | 17.19 | 16.74 | 17.19 | 567,939 | +0.15(+0.88%) |
Jul 05, 2023 | 17.33 | 17.33 | 16.95 | 17.04 | 850,571 | -0.38(-2.18%) |
Jul 03, 2023 | 17.72 | 17.88 | 17.27 | 17.42 | 766,211 | -0.34(-1.91%) |
Jun 30, 2023 | 18.13 | 18.14 | 17.56 | 17.76 | 1,635,871 | -0.19(-1.06%) |
Jun 29, 2023 | 17.55 | 18.14 | 17.45 | 17.95 | 1,051,566 | +0.35(+1.99%) |
Jun 28, 2023 | 17.50 | 17.70 | 17.10 | 17.60 | 930,449 | +0.36(+2.09%) |
Jun 27, 2023 | 17.65 | 17.82 | 17.02 | 17.24 | 1,665,361 | +1.01(+6.22%) |
Jun 26, 2023 | 16.27 | 16.73 | 16.16 | 16.23 | 596,590 | -0.10(-0.61%) |
Jun 23, 2023 | 16.71 | 16.71 | 15.75 | 16.33 | 1,037,339 | -0.51(-3.03%) |
Jun 22, 2023 | 17.02 | 17.03 | 16.75 | 16.84 | 644,031 | -0.18(-1.06%) |
Jun 21, 2023 | 17.29 | 17.44 | 17.01 | 17.02 | 860,308 | -0.36(-2.07%) |
Jun 20, 2023 | 17.32 | 17.64 | 16.96 | 17.38 | 1,397,997 | -0.01(-0.06%) |
Jun 16, 2023 | 17.30 | 17.52 | 17.00 | 17.39 | 2,259,692 | +0.02(+0.12%) |
Jun 15, 2023 | 17.29 | 17.71 | 17.29 | 17.37 | 729,038 | -0.11(-0.63%) |
Jun 14, 2023 | 17.54 | 17.84 | 17.29 | 17.48 | 771,253 | -0.17(-0.96%) |
Jun 13, 2023 | 17.83 | 17.99 | 17.60 | 17.65 | 922,429 | -0.18(-1.01%) |
Jun 12, 2023 | 17.81 | 18.11 | 17.59 | 17.83 | 641,969 | +0.04(+0.22%) |
Jun 09, 2023 | 17.47 | 17.89 | 17.32 | 17.79 | 859,019 | +0.22(+1.25%) |
Jun 08, 2023 | 17.34 | 17.73 | 17.24 | 17.57 | 1,013,517 | +0.23(+1.33%) |
Jun 07, 2023 | 16.77 | 17.44 | 16.53 | 17.34 | 996,319 | +0.72(+4.33%) |
Jun 06, 2023 | 16.31 | 16.90 | 16.25 | 16.62 | 729,319 | +0.21(+1.28%) |
Jun 05, 2023 | 16.25 | 16.92 | 16.11 | 16.41 | 1,507,031 | +0.20(+1.23%) |
Jun 02, 2023 | 15.70 | 16.37 | 15.40 | 16.21 | 2,682,734 | +1.64(+11.26%) |
Jun 01, 2023 | 14.51 | 14.71 | 14.17 | 14.57 | 657,754 | +0.02(+0.14%) |
May 31, 2023 | 14.52 | 14.71 | 14.38 | 14.55 | 1,124,323 | -0.11(-0.75%) |
May 30, 2023 | 14.33 | 14.70 | 14.06 | 14.66 | 1,240,499 | +0.58(+4.12%) |
May 26, 2023 | 14.21 | 14.46 | 14.01 | 14.08 | 1,151,502 | -0.18(-1.26%) |
May 25, 2023 | 15.45 | 16.00 | 14.15 | 14.26 | 1,551,442 | -0.62(-4.17%) |
May 24, 2023 | 15.21 | 15.27 | 14.85 | 14.88 | 262,385 | -0.38(-2.49%) |
May 23, 2023 | 15.40 | 15.46 | 15.21 | 15.26 | 322,360 | -0.23(-1.48%) |
May 22, 2023 | 15.38 | 15.62 | 15.38 | 15.49 | 564,283 | +0.11(+0.72%) |
May 19, 2023 | 15.74 | 15.74 | 15.31 | 15.38 | 409,795 | -0.33(-2.10%) |
May 18, 2023 | 15.94 | 16.03 | 15.49 | 15.71 | 710,940 | -0.27(-1.69%) |
May 17, 2023 | 15.82 | 16.16 | 15.57 | 15.98 | 936,575 | +0.18(+1.14%) |
May 16, 2023 | 15.15 | 16.16 | 15.00 | 15.80 | 1,842,816 | +1.40(+9.72%) |
May 15, 2023 | 14.23 | 14.59 | 14.10 | 14.40 | 506,196 | +0.23(+1.62%) |
May 12, 2023 | 14.58 | 14.58 | 13.97 | 14.17 | 804,196 | -0.41(-2.81%) |
May 11, 2023 | 14.56 | 14.65 | 14.34 | 14.58 | 269,527 | -0.04(-0.27%) |
May 10, 2023 | 14.49 | 14.75 | 14.44 | 14.62 | 315,776 | +0.23(+1.60%) |
May 09, 2023 | 14.12 | 14.65 | 14.12 | 14.39 | 594,194 | +0.04(+0.28%) |
May 08, 2023 | 14.32 | 14.53 | 14.11 | 14.35 | 687,676 | +0.09(+0.63%) |
May 05, 2023 | 13.99 | 14.32 | 13.95 | 14.26 | 262,928 | +0.43(+3.11%) |
May 04, 2023 | 14.00 | 14.02 | 13.46 | 13.83 | 543,177 | -0.19(-1.36%) |
May 03, 2023 | 14.23 | 14.27 | 14.01 | 14.02 | 471,931 | -0.12(-0.85%) |
May 02, 2023 | 14.96 | 14.96 | 14.07 | 14.14 | 376,341 | -0.82(-5.48%) |
May 01, 2023 | 14.38 | 15.03 | 14.31 | 14.96 | 1,048,056 | +0.60(+4.18%) |
Apr 28, 2023 | 14.43 | 14.51 | 14.20 | 14.36 | 812,501 | -0.08(-0.55%) |
Apr 27, 2023 | 14.04 | 14.48 | 14.04 | 14.44 | 922,843 | +0.41(+2.92%) |
Apr 26, 2023 | 14.45 | 14.45 | 14.01 | 14.03 | 322,456 | -0.31(-2.16%) |
Apr 25, 2023 | 14.81 | 14.83 | 14.32 | 14.34 | 446,919 | -0.59(-3.95%) |
Apr 24, 2023 | 14.80 | 15.01 | 14.77 | 14.93 | 414,366 | +0.06(+0.40%) |
Apr 21, 2023 | 14.99 | 15.07 | 14.80 | 14.87 | 370,054 | -0.20(-1.33%) |
Apr 20, 2023 | 15.58 | 15.58 | 14.88 | 15.07 | 674,979 | -0.60(-3.83%) |
Apr 19, 2023 | 15.22 | 15.70 | 15.02 | 15.67 | 869,023 | +0.24(+1.56%) |
Apr 18, 2023 | 15.35 | 15.46 | 15.08 | 15.43 | 569,406 | +0.18(+1.18%) |
Apr 17, 2023 | 14.96 | 15.43 | 14.94 | 15.25 | 419,223 | +0.27(+1.80%) |
Apr 14, 2023 | 15.50 | 15.55 | 14.83 | 14.98 | 497,597 | -0.44(-2.85%) |
Apr 13, 2023 | 15.08 | 15.51 | 15.02 | 15.42 | 731,261 | +0.41(+2.73%) |
Apr 12, 2023 | 15.47 | 15.49 | 14.94 | 15.01 | 609,824 | -0.32(-2.09%) |
Apr 11, 2023 | 15.44 | 15.54 | 15.33 | 15.33 | 365,589 | -0.13(-0.84%) |
Apr 10, 2023 | 15.66 | 15.74 | 15.32 | 15.46 | 447,458 | -0.29(-1.84%) |
Apr 06, 2023 | 15.66 | 15.95 | 15.64 | 15.75 | 631,099 | -0.08(-0.51%) |
Apr 05, 2023 | 16.00 | 16.02 | 15.58 | 15.83 | 926,935 | +0.00(+0.00%) |
Apr 04, 2023 | 16.49 | 16.50 | 15.61 | 15.83 | 987,206 | -0.55(-3.36%) |
Apr 03, 2023 | 16.11 | 16.40 | 15.64 | 16.38 | 927,708 | -0.15(-0.91%) |
Mar 31, 2023 | 16.23 | 16.55 | 16.09 | 16.53 | 592,356 | +0.30(+1.85%) |
Mar 30, 2023 | 16.16 | 16.49 | 16.00 | 16.23 | 816,143 | +0.17(+1.06%) |
Mar 29, 2023 | 15.30 | 16.09 | 15.16 | 16.06 | 2,486,572 | +1.95(+13.82%) |
Mar 28, 2023 | 14.13 | 14.22 | 14.00 | 14.11 | 340,117 | -0.04(-0.28%) |
Mar 27, 2023 | 14.33 | 14.38 | 13.99 | 14.15 | 309,247 | -0.23(-1.60%) |
Mar 24, 2023 | 14.65 | 14.71 | 14.32 | 14.38 | 346,391 | -0.28(-1.91%) |
Mar 23, 2023 | 14.39 | 14.86 | 14.39 | 14.66 | 359,245 | +0.16(+1.10%) |
Mar 22, 2023 | 14.95 | 15.14 | 14.48 | 14.50 | 498,968 | -0.09(-0.62%) |
Mar 21, 2023 | 14.59 | 14.94 | 14.54 | 14.59 | 369,112 | +0.11(+0.76%) |
Mar 20, 2023 | 15.01 | 15.05 | 14.32 | 14.48 | 464,268 | -0.52(-3.47%) |
Mar 17, 2023 | 14.99 | 15.01 | 14.51 | 15.00 | 788,929 | +0.05(+0.33%) |
Mar 16, 2023 | 14.68 | 15.15 | 14.40 | 14.95 | 578,321 | +0.12(+0.81%) |
Mar 15, 2023 | 14.14 | 14.99 | 14.11 | 14.83 | 553,219 | +0.47(+3.27%) |
Mar 14, 2023 | 14.57 | 14.93 | 14.31 | 14.36 | 487,544 | -0.22(-1.51%) |
Mar 13, 2023 | 14.97 | 15.07 | 14.29 | 14.58 | 852,438 | -0.70(-4.58%) |
Mar 10, 2023 | 15.42 | 15.98 | 15.05 | 15.28 | 1,858,663 | +1.27(+9.06%) |
Mar 09, 2023 | 14.28 | 14.68 | 13.98 | 14.01 | 660,337 | -0.27(-1.89%) |
Mar 08, 2023 | 13.99 | 14.42 | 13.69 | 14.28 | 612,224 | +0.07(+0.49%) |
Mar 07, 2023 | 14.29 | 14.45 | 14.10 | 14.21 | 423,878 | -0.10(-0.70%) |
Mar 06, 2023 | 14.29 | 14.61 | 14.14 | 14.31 | 693,031 | +0.05(+0.35%) |
Mar 03, 2023 | 13.67 | 14.64 | 13.62 | 14.26 | 504,893 | +0.45(+3.26%) |
Mar 02, 2023 | 12.96 | 13.96 | 12.72 | 13.81 | 1,050,765 | +0.62(+4.70%) |
Mar 01, 2023 | 12.97 | 13.27 | 12.89 | 13.19 | 588,132 | +0.24(+1.85%) |
Feb 28, 2023 | 13.09 | 13.09 | 12.94 | 12.95 | 294,844 | -0.02(-0.15%) |
Feb 27, 2023 | 13.00 | 13.28 | 12.97 | 12.97 | 397,863 | -0.07(-0.54%) |
Feb 24, 2023 | 13.23 | 13.25 | 12.88 | 13.04 | 281,358 | -0.30(-2.25%) |
Feb 23, 2023 | 13.72 | 13.72 | 13.21 | 13.34 | 264,621 | -0.09(-0.67%) |
Feb 22, 2023 | 13.32 | 13.52 | 13.29 | 13.43 | 236,193 | +0.19(+1.44%) |
Feb 21, 2023 | 13.58 | 13.70 | 13.21 | 13.24 | 279,601 | -0.55(-3.99%) |
Feb 17, 2023 | 13.86 | 13.86 | 13.59 | 13.79 | 156,320 | -0.13(-0.93%) |
Feb 16, 2023 | 14.36 | 14.39 | 13.88 | 13.92 | 306,885 | -0.59(-4.07%) |
Feb 15, 2023 | 14.03 | 14.54 | 14.03 | 14.51 | 215,943 | +0.38(+2.69%) |
Feb 14, 2023 | 13.67 | 14.23 | 13.25 | 14.13 | 634,723 | +0.31(+2.24%) |
Feb 13, 2023 | 13.84 | 13.90 | 13.64 | 13.82 | 663,179 | -0.02(-0.14%) |
Feb 10, 2023 | 13.71 | 13.90 | 13.65 | 13.84 | 211,443 | +0.04(+0.29%) |
Feb 09, 2023 | 14.32 | 14.41 | 13.66 | 13.80 | 300,228 | -0.39(-2.75%) |
Feb 08, 2023 | 14.46 | 14.52 | 14.15 | 14.19 | 175,166 | -0.27(-1.87%) |
Feb 07, 2023 | 14.28 | 14.49 | 14.13 | 14.46 | 194,896 | +0.14(+0.98%) |
Feb 06, 2023 | 14.52 | 14.72 | 14.27 | 14.32 | 217,990 | -0.48(-3.24%) |
Feb 03, 2023 | 14.82 | 15.34 | 14.63 | 14.80 | 292,459 | -0.38(-2.50%) |
Feb 02, 2023 | 15.00 | 15.51 | 14.90 | 15.18 | 467,232 | +0.42(+2.85%) |
Feb 01, 2023 | 14.28 | 14.81 | 14.07 | 14.76 | 478,368 | +0.43(+3.00%) |
Jan 31, 2023 | 13.89 | 14.34 | 13.83 | 14.33 | 504,937 | +0.43(+3.09%) |
Jan 30, 2023 | 14.13 | 14.30 | 13.86 | 13.90 | 252,123 | -0.43(-3.00%) |
Jan 27, 2023 | 13.69 | 14.47 | 13.69 | 14.33 | 434,594 | +0.58(+4.22%) |
Jan 26, 2023 | 13.75 | 13.98 | 13.63 | 13.75 | 326,999 | -0.03(-0.22%) |
Jan 25, 2023 | 13.71 | 13.82 | 13.47 | 13.78 | 147,677 | -0.11(-0.79%) |
Jan 24, 2023 | 14.03 | 14.14 | 13.85 | 13.89 | 189,666 | -0.25(-1.77%) |
Jan 23, 2023 | 13.93 | 14.24 | 13.78 | 14.14 | 385,023 | +0.24(+1.73%) |
Jan 20, 2023 | 13.39 | 13.96 | 13.27 | 13.90 | 342,478 | +0.50(+3.73%) |
Jan 19, 2023 | 13.48 | 13.59 | 13.33 | 13.40 | 227,316 | -0.16(-1.18%) |
Jan 18, 2023 | 14.17 | 14.29 | 13.55 | 13.56 | 400,735 | -0.45(-3.21%) |
Jan 17, 2023 | 13.71 | 14.08 | 13.62 | 14.01 | 570,728 | +0.44(+3.24%) |
Jan 13, 2023 | 13.61 | 13.79 | 13.53 | 13.57 | 208,343 | -0.21(-1.52%) |
Jan 12, 2023 | 13.76 | 13.80 | 13.54 | 13.78 | 320,001 | +0.12(+0.88%) |
Jan 11, 2023 | 13.65 | 13.73 | 13.49 | 13.66 | 350,275 | +0.04(+0.29%) |
Jan 10, 2023 | 13.32 | 13.62 | 13.29 | 13.62 | 267,730 | +0.27(+2.02%) |
Jan 09, 2023 | 13.53 | 13.72 | 13.33 | 13.35 | 314,821 | -0.05(-0.37%) |
Jan 06, 2023 | 13.38 | 13.54 | 13.15 | 13.40 | 249,780 | +0.09(+0.68%) |
Jan 05, 2023 | 13.06 | 13.38 | 12.99 | 13.31 | 468,724 | +0.08(+0.60%) |
Jan 04, 2023 | 12.66 | 13.36 | 12.59 | 13.23 | 745,117 | +1.31(+10.99%) |
Jan 03, 2023 | 11.97 | 12.26 | 11.90 | 11.92 | 524,547 | +0.06(+0.51%) |
Dec 30, 2022 | 11.33 | 11.90 | 11.29 | 11.86 | 633,898 | +0.34(+2.95%) |
Dec 29, 2022 | 11.18 | 11.57 | 11.08 | 11.52 | 431,061 | +0.45(+4.07%) |
Dec 28, 2022 | 11.17 | 11.40 | 11.04 | 11.07 | 634,040 | -0.13(-1.16%) |
Dec 27, 2022 | 11.42 | 11.51 | 11.13 | 11.20 | 545,806 | -0.25(-2.18%) |
Dec 23, 2022 | 11.55 | 11.63 | 11.39 | 11.45 | 359,633 | -0.10(-0.87%) |
Dec 22, 2022 | 11.63 | 11.65 | 11.19 | 11.55 | 714,002 | -0.15(-1.28%) |
Dec 21, 2022 | 11.42 | 11.76 | 11.33 | 11.70 | 577,490 | +0.36(+3.17%) |
Dec 20, 2022 | 11.22 | 11.46 | 11.19 | 11.34 | 601,573 | +0.06(+0.53%) |
Dec 19, 2022 | 12.08 | 12.08 | 11.22 | 11.28 | 881,164 | -0.75(-6.23%) |
Dec 16, 2022 | 11.56 | 12.06 | 11.48 | 12.03 | 1,554,284 | +0.39(+3.35%) |
Dec 15, 2022 | 12.10 | 12.11 | 11.49 | 11.64 | 679,949 | -0.62(-5.06%) |
Dec 14, 2022 | 12.44 | 12.56 | 12.10 | 12.26 | 514,050 | -0.20(-1.61%) |
Dec 13, 2022 | 12.98 | 13.30 | 12.38 | 12.46 | 498,114 | -0.10(-0.80%) |
Dec 12, 2022 | 12.52 | 12.75 | 12.45 | 12.56 | 536,216 | +0.00(+0.00%) |
Dec 09, 2022 | 12.61 | 12.92 | 12.53 | 12.56 | 313,261 | -0.17(-1.34%) |
Dec 08, 2022 | 12.60 | 12.86 | 12.53 | 12.73 | 517,808 | +0.06(+0.47%) |
Dec 07, 2022 | 12.69 | 12.82 | 12.45 | 12.67 | 546,938 | -0.17(-1.32%) |
Dec 06, 2022 | 13.46 | 13.55 | 12.74 | 12.84 | 502,443 | -0.70(-5.17%) |
Dec 05, 2022 | 13.73 | 13.82 | 13.52 | 13.54 | 381,076 | -0.30(-2.17%) |
Dec 02, 2022 | 13.81 | 13.93 | 13.61 | 13.84 | 332,155 | -0.17(-1.21%) |
Dec 01, 2022 | 14.07 | 14.34 | 13.94 | 14.01 | 537,271 | -0.02(-0.14%) |
Nov 30, 2022 | 13.57 | 14.05 | 13.48 | 14.03 | 513,552 | +0.38(+2.78%) |
Nov 29, 2022 | 13.60 | 13.80 | 13.56 | 13.65 | 399,145 | +0.04(+0.29%) |
Nov 28, 2022 | 14.00 | 14.20 | 13.53 | 13.61 | 548,697 | -0.53(-3.75%) |
Nov 25, 2022 | 14.15 | 14.21 | 13.99 | 14.14 | 123,824 | -0.12(-0.84%) |
Nov 23, 2022 | 14.17 | 14.28 | 13.91 | 14.26 | 303,499 | +0.16(+1.13%) |
Nov 22, 2022 | 14.42 | 14.49 | 13.86 | 14.10 | 367,198 | -0.30(-2.08%) |
Nov 21, 2022 | 13.82 | 14.52 | 13.67 | 14.40 | 735,406 | +0.45(+3.23%) |
Nov 18, 2022 | 14.48 | 14.55 | 13.90 | 13.95 | 397,918 | -0.29(-2.04%) |
Nov 17, 2022 | 13.96 | 14.24 | 13.65 | 14.24 | 381,061 | +0.09(+0.64%) |
Nov 16, 2022 | 14.07 | 14.21 | 13.73 | 14.15 | 632,978 | -0.09(-0.63%) |
Nov 15, 2022 | 14.07 | 14.40 | 13.84 | 14.24 | 1,284,931 | +0.52(+3.79%) |
Nov 14, 2022 | 14.00 | 14.12 | 13.44 | 13.72 | 1,109,442 | -0.22(-1.58%) |
Nov 11, 2022 | 13.39 | 14.32 | 13.39 | 13.94 | 1,364,271 | +0.60(+4.50%) |
Nov 10, 2022 | 13.50 | 13.68 | 13.14 | 13.34 | 1,097,864 | +0.30(+2.30%) |
Nov 09, 2022 | 13.34 | 13.64 | 12.96 | 13.04 | 811,885 | -0.61(-4.47%) |
Nov 08, 2022 | 14.14 | 14.39 | 13.63 | 13.65 | 521,291 | -0.02(-0.15%) |
Nov 07, 2022 | 13.91 | 13.91 | 13.37 | 13.67 | 500,104 | -0.01(-0.07%) |
Nov 04, 2022 | 13.79 | 14.04 | 13.48 | 13.68 | 376,020 | -0.03(-0.22%) |
Nov 03, 2022 | 13.60 | 13.93 | 13.52 | 13.71 | 297,272 | -0.25(-1.79%) |
Nov 02, 2022 | 14.37 | 13.91 | 13.96 | 294,568 | -0.33(-2.31%) | |
Nov 01, 2022 | 14.77 | 14.77 | 14.24 | 14.29 | 206,246 | -0.18(-1.24%) |
Oct 31, 2022 | 14.24 | 14.65 | 14.14 | 14.47 | 405,948 | +0.15(+1.05%) |
Oct 28, 2022 | 14.12 | 14.38 | 14.03 | 14.32 | 229,748 | +0.18(+1.27%) |
Oct 27, 2022 | 14.49 | 14.50 | 14.07 | 14.14 | 266,539 | -0.13(-0.91%) |
Oct 26, 2022 | 14.40 | 14.67 | 14.22 | 14.27 | 314,873 | -0.30(-2.06%) |
Oct 25, 2022 | 13.88 | 14.70 | 13.88 | 14.57 | 298,453 | +0.81(+5.89%) |
Oct 24, 2022 | 13.76 | 13.78 | 13.20 | 13.76 | 378,827 | +0.00(+0.00%) |
Oct 21, 2022 | 13.43 | 13.83 | 13.26 | 13.76 | 300,069 | +0.33(+2.46%) |
Oct 20, 2022 | 13.46 | 13.79 | 13.35 | 13.43 | 281,028 | -0.03(-0.22%) |
Oct 19, 2022 | 13.47 | 13.62 | 13.28 | 13.46 | 316,883 | -0.05(-0.37%) |
Oct 18, 2022 | 13.88 | 14.05 | 13.41 | 13.51 | 461,703 | +0.04(+0.30%) |
Oct 17, 2022 | 13.30 | 13.64 | 13.28 | 13.47 | 312,417 | +0.39(+2.98%) |
Oct 14, 2022 | 13.45 | 13.52 | 13.05 | 13.08 | 471,128 | -0.19(-1.43%) |
Oct 13, 2022 | 12.81 | 13.43 | 12.69 | 13.27 | 615,678 | +0.05(+0.38%) |
Oct 12, 2022 | 13.26 | 13.32 | 13.03 | 13.22 | 535,091 | -0.03(-0.23%) |
Oct 11, 2022 | 13.50 | 13.62 | 13.17 | 13.25 | 454,996 | -0.40(-2.93%) |
Oct 10, 2022 | 13.91 | 13.91 | 13.54 | 13.65 | 353,801 | -0.24(-1.73%) |
Oct 07, 2022 | 14.45 | 14.45 | 13.71 | 13.89 | 332,823 | -0.87(-5.89%) |
Oct 06, 2022 | 14.68 | 15.21 | 14.67 | 14.76 | 546,560 | +0.00(+0.00%) |
Oct 05, 2022 | 14.59 | 14.94 | 14.51 | 14.76 | 265,155 | -0.18(-1.20%) |
Oct 04, 2022 | 15.08 | 15.21 | 14.69 | 14.94 | 449,493 | +0.34(+2.33%) |