Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.31 | 13.57 | 13.19 | 13.22 | 252,645 | -0.15(-1.12%) |
Jan 30, 2024 | 13.83 | 13.90 | 13.31 | 13.37 | 266,432 | -0.55(-3.95%) |
Jan 29, 2024 | 13.32 | 14.01 | 13.27 | 13.92 | 485,172 | +0.59(+4.43%) |
Jan 26, 2024 | 13.17 | 13.46 | 13.12 | 13.33 | 427,321 | +0.28(+2.15%) |
Jan 25, 2024 | 13.09 | 13.20 | 12.80 | 13.05 | 336,704 | +0.00(+0.00%) |
Jan 24, 2024 | 13.61 | 13.68 | 13.01 | 13.05 | 419,780 | -0.48(-3.55%) |
Jan 23, 2024 | 14.06 | 14.22 | 13.53 | 13.53 | 284,303 | -0.42(-3.01%) |
Jan 22, 2024 | 13.51 | 14.01 | 13.51 | 13.95 | 365,262 | +0.52(+3.87%) |
Jan 19, 2024 | 13.44 | 13.51 | 13.17 | 13.43 | 394,226 | +0.10(+0.75%) |
Jan 18, 2024 | 13.31 | 13.71 | 13.16 | 13.33 | 375,676 | +0.11(+0.83%) |
Jan 17, 2024 | 12.90 | 13.26 | 12.78 | 13.22 | 697,243 | +0.09(+0.69%) |
Jan 16, 2024 | 13.53 | 13.51 | 12.95 | 13.13 | 701,759 | -0.49(-3.60%) |
Jan 12, 2024 | 13.97 | 14.33 | 13.55 | 13.62 | 360,918 | -0.28(-2.01%) |
Jan 11, 2024 | 13.70 | 13.90 | 13.43 | 13.90 | 529,652 | +0.14(+1.02%) |
Jan 10, 2024 | 13.96 | 13.96 | 13.72 | 13.76 | 429,807 | -0.26(-1.85%) |
Jan 09, 2024 | 13.75 | 14.24 | 13.63 | 14.02 | 521,243 | +0.13(+0.94%) |
Jan 08, 2024 | 13.95 | 14.07 | 13.77 | 13.89 | 298,935 | -0.05(-0.36%) |
Jan 05, 2024 | 13.77 | 14.08 | 13.75 | 13.94 | 483,767 | +0.10(+0.72%) |
Jan 04, 2024 | 13.75 | 13.88 | 13.69 | 13.84 | 258,209 | +0.04(+0.29%) |
Jan 03, 2024 | 13.91 | 14.00 | 13.68 | 13.80 | 716,859 | -0.29(-2.06%) |
Jan 02, 2024 | 14.05 | 14.29 | 14.02 | 14.09 | 546,546 | -0.19(-1.33%) |
Dec 29, 2023 | 14.42 | 14.45 | 13.92 | 14.28 | 872,321 | -0.23(-1.59%) |
Dec 28, 2023 | 14.62 | 14.64 | 14.43 | 14.51 | 564,080 | -0.12(-0.82%) |
Dec 27, 2023 | 14.75 | 14.81 | 14.42 | 14.63 | 1,021,296 | -0.19(-1.28%) |
Dec 26, 2023 | 14.07 | 14.93 | 14.05 | 14.82 | 2,342,790 | +1.71(+13.04%) |
Dec 22, 2023 | 13.09 | 13.27 | 12.91 | 13.11 | 330,320 | -0.02(-0.15%) |
Dec 21, 2023 | 12.90 | 13.24 | 12.85 | 13.13 | 386,605 | +0.39(+3.06%) |
Dec 20, 2023 | 13.14 | 13.27 | 12.69 | 12.74 | 570,909 | -0.41(-3.12%) |
Dec 19, 2023 | 12.99 | 13.49 | 12.86 | 13.15 | 722,998 | +0.18(+1.39%) |
Dec 18, 2023 | 12.59 | 13.12 | 12.50 | 12.97 | 861,546 | +0.34(+2.69%) |
Dec 15, 2023 | 12.66 | 12.97 | 12.52 | 12.63 | 2,134,067 | -0.03(-0.28%) |
Dec 14, 2023 | 12.50 | 12.96 | 12.50 | 12.66 | 755,722 | +0.32(+2.63%) |
Dec 13, 2023 | 11.76 | 12.36 | 11.73 | 12.34 | 679,458 | +0.57(+4.84%) |
Dec 12, 2023 | 12.10 | 12.10 | 11.74 | 11.77 | 640,308 | -0.29(-2.40%) |
Dec 11, 2023 | 12.14 | 12.23 | 11.95 | 12.06 | 543,593 | -0.10(-0.82%) |
Dec 08, 2023 | 11.85 | 12.18 | 11.83 | 12.16 | 468,683 | +0.31(+2.62%) |
Dec 07, 2023 | 11.65 | 12.11 | 11.57 | 11.85 | 571,321 | +0.18(+1.54%) |
Dec 06, 2023 | 11.60 | 11.83 | 11.48 | 11.67 | 758,852 | +0.21(+1.83%) |
Dec 05, 2023 | 11.55 | 11.63 | 11.34 | 11.46 | 378,246 | -0.18(-1.55%) |
Dec 04, 2023 | 11.72 | 11.72 | 11.17 | 11.64 | 908,133 | -0.31(-2.59%) |
Dec 01, 2023 | 10.98 | 11.96 | 10.89 | 11.95 | 792,914 | +0.91(+8.24%) |
Nov 30, 2023 | 11.07 | 11.08 | 10.85 | 11.04 | 380,284 | +0.00(+0.00%) |
Nov 29, 2023 | 11.25 | 11.50 | 11.01 | 11.04 | 377,263 | -0.16(-1.43%) |
Nov 28, 2023 | 11.35 | 11.42 | 11.11 | 11.20 | 433,984 | -0.20(-1.75%) |
Nov 27, 2023 | 11.07 | 11.45 | 10.93 | 11.40 | 519,767 | +0.24(+2.15%) |
Nov 24, 2023 | 11.03 | 11.23 | 11.01 | 11.16 | 285,623 | +0.16(+1.45%) |
Nov 22, 2023 | 10.76 | 11.01 | 10.61 | 11.00 | 759,732 | +0.18(+1.66%) |
Nov 21, 2023 | 11.01 | 11.04 | 10.76 | 10.82 | 371,444 | -0.23(-2.08%) |
Nov 20, 2023 | 10.88 | 11.28 | 10.88 | 11.05 | 557,642 | +0.22(+2.03%) |
Nov 17, 2023 | 10.29 | 10.99 | 10.15 | 10.83 | 778,350 | +0.55(+5.35%) |
Nov 16, 2023 | 10.20 | 11.20 | 10.20 | 10.28 | 856,918 | -0.49(-4.55%) |
Nov 15, 2023 | 10.87 | 11.09 | 10.72 | 10.77 | 527,480 | +0.03(+0.28%) |
Nov 14, 2023 | 10.62 | 11.01 | 10.60 | 10.74 | 543,211 | +0.49(+4.78%) |
Nov 13, 2023 | 10.43 | 10.50 | 10.18 | 10.25 | 360,476 | -0.30(-2.84%) |
Nov 10, 2023 | 10.45 | 10.60 | 10.29 | 10.55 | 358,976 | +0.14(+1.34%) |
Nov 09, 2023 | 10.97 | 11.00 | 10.41 | 10.41 | 375,013 | -0.44(-4.06%) |
Nov 08, 2023 | 11.17 | 11.45 | 10.77 | 10.85 | 424,666 | -0.27(-2.43%) |
Nov 07, 2023 | 11.01 | 11.26 | 10.94 | 11.12 | 562,600 | +0.05(+0.45%) |
Nov 06, 2023 | 11.34 | 11.43 | 10.94 | 11.07 | 509,370 | -0.19(-1.69%) |
Nov 03, 2023 | 10.66 | 11.27 | 10.66 | 11.26 | 1,024,542 | +0.72(+6.83%) |
Nov 02, 2023 | 10.33 | 10.66 | 10.33 | 10.54 | 922,983 | +0.39(+3.84%) |
Nov 01, 2023 | 10.23 | 10.23 | 9.950 | 10.15 | 549,349 | -0.02(-0.20%) |
Oct 31, 2023 | 10.31 | 10.47 | 10.05 | 10.17 | 696,516 | -0.14(-1.36%) |
Oct 30, 2023 | 10.27 | 10.42 | 10.13 | 10.31 | 601,355 | +0.06(+0.59%) |
Oct 27, 2023 | 10.18 | 10.40 | 10.02 | 10.25 | 517,459 | +0.12(+1.13%) |
Oct 26, 2023 | 10.27 | 10.50 | 10.02 | 10.13 | 1,183,100 | -0.22(-2.12%) |
Oct 25, 2023 | 11.12 | 11.16 | 10.13 | 10.36 | 2,005,675 | -1.22(-10.58%) |
Oct 24, 2023 | 11.33 | 11.75 | 11.33 | 11.58 | 588,959 | +0.30(+2.66%) |
Oct 23, 2023 | 11.40 | 11.52 | 11.22 | 11.28 | 527,849 | -0.30(-2.59%) |
Oct 20, 2023 | 11.66 | 11.74 | 11.36 | 11.58 | 704,055 | -0.13(-1.11%) |
Oct 19, 2023 | 11.76 | 11.91 | 11.59 | 11.71 | 558,717 | -0.10(-0.85%) |
Oct 18, 2023 | 12.02 | 12.14 | 11.70 | 11.81 | 610,072 | -0.34(-2.80%) |
Oct 17, 2023 | 11.47 | 12.16 | 11.46 | 12.15 | 522,781 | +0.60(+5.19%) |
Oct 16, 2023 | 11.39 | 11.64 | 11.29 | 11.55 | 325,703 | +0.16(+1.40%) |
Oct 13, 2023 | 11.50 | 11.53 | 11.29 | 11.39 | 502,482 | -0.08(-0.70%) |
Oct 12, 2023 | 11.32 | 11.77 | 11.32 | 11.47 | 562,811 | +0.02(+0.13%) |
Oct 11, 2023 | 11.66 | 11.76 | 11.36 | 11.46 | 842,151 | -0.22(-1.93%) |
Oct 10, 2023 | 11.61 | 12.01 | 11.51 | 11.68 | 855,969 | +0.07(+0.60%) |
Oct 09, 2023 | 12.10 | 12.14 | 11.54 | 11.61 | 1,178,438 | -0.74(-5.99%) |
Oct 06, 2023 | 12.14 | 12.48 | 12.05 | 12.35 | 613,799 | +0.02(+0.16%) |
Oct 05, 2023 | 12.59 | 12.65 | 12.23 | 12.33 | 868,866 | -0.20(-1.60%) |
Oct 04, 2023 | 12.90 | 12.91 | 12.34 | 12.53 | 924,044 | -0.35(-2.72%) |
Oct 03, 2023 | 13.01 | 13.22 | 12.79 | 12.88 | 914,200 | -0.24(-1.83%) |
Oct 02, 2023 | 13.53 | 13.69 | 13.05 | 13.12 | 1,220,715 | -0.49(-3.60%) |
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 | 14.58 | 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 | 16.74 | 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 | -0.34(-1.88%) |
Jul 31, 2023 | 18.51 | 18.55 | 18.05 | 18.13 | 1,042,956 | -0.48(-2.58%) |
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 | +3.02(+21.05%) |
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 | 13.26 | 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%) |