Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.49 | 19.45 | 18.33 | 19.34 | 257,003 | +0.99(+5.40%) |
Apr 27, 2023 | 17.94 | 18.47 | 17.89 | 18.35 | 128,747 | +0.59(+3.32%) |
Apr 26, 2023 | 18.15 | 18.29 | 17.70 | 17.76 | 117,735 | -0.39(-2.15%) |
Apr 25, 2023 | 17.85 | 18.30 | 17.81 | 18.15 | 155,628 | +0.15(+0.83%) |
Apr 24, 2023 | 17.30 | 18.97 | 17.30 | 18.00 | 269,221 | +0.88(+5.14%) |
Apr 21, 2023 | 16.90 | 17.24 | 16.77 | 17.12 | 109,633 | +0.23(+1.36%) |
Apr 20, 2023 | 16.00 | 17.52 | 15.66 | 16.89 | 177,806 | +1.38(+8.90%) |
Apr 19, 2023 | 15.48 | 15.67 | 15.39 | 15.51 | 50,700 | -0.10(-0.64%) |
Apr 18, 2023 | 15.53 | 15.70 | 15.44 | 15.61 | 100,787 | +0.08(+0.52%) |
Apr 17, 2023 | 15.07 | 15.59 | 15.07 | 15.53 | 102,955 | +0.35(+2.31%) |
Apr 14, 2023 | 15.65 | 15.66 | 15.09 | 15.18 | 78,858 | -0.40(-2.57%) |
Apr 13, 2023 | 15.35 | 15.58 | 15.30 | 15.58 | 108,570 | +0.25(+1.63%) |
Apr 12, 2023 | 15.37 | 15.61 | 15.27 | 15.33 | 115,654 | +0.13(+0.86%) |
Apr 11, 2023 | 15.00 | 15.39 | 14.96 | 15.20 | 67,947 | +0.23(+1.54%) |
Apr 10, 2023 | 14.77 | 15.16 | 14.50 | 14.97 | 57,098 | +0.12(+0.81%) |
Apr 06, 2023 | 14.98 | 14.98 | 14.66 | 14.85 | 54,271 | -0.08(-0.54%) |
Apr 05, 2023 | 14.84 | 14.96 | 14.55 | 14.93 | 49,754 | -0.02(-0.13%) |
Apr 04, 2023 | 15.60 | 15.60 | 14.87 | 14.95 | 260,840 | -0.61(-3.92%) |
Apr 03, 2023 | 15.55 | 15.72 | 15.35 | 15.56 | 94,466 | +0.00(+0.00%) |
Mar 31, 2023 | 14.91 | 15.60 | 14.56 | 15.56 | 118,549 | +0.74(+4.99%) |
Mar 30, 2023 | 14.87 | 14.92 | 14.69 | 14.82 | 33,835 | +0.05(+0.34%) |
Mar 29, 2023 | 14.85 | 14.94 | 14.56 | 14.77 | 48,036 | +0.03(+0.20%) |
Mar 28, 2023 | 14.87 | 14.88 | 14.52 | 14.74 | 109,204 | -0.21(-1.40%) |
Mar 27, 2023 | 15.22 | 15.22 | 14.74 | 14.95 | 71,781 | -0.17(-1.12%) |
Mar 24, 2023 | 14.67 | 15.15 | 14.31 | 15.12 | 72,281 | +0.35(+2.37%) |
Mar 23, 2023 | 14.81 | 14.89 | 14.52 | 14.77 | 183,722 | -0.02(-0.14%) |
Mar 22, 2023 | 14.70 | 15.09 | 14.54 | 14.79 | 79,575 | +0.03(+0.20%) |
Mar 21, 2023 | 14.69 | 14.91 | 14.64 | 14.76 | 69,100 | +0.25(+1.72%) |
Mar 20, 2023 | 14.50 | 14.70 | 14.33 | 14.51 | 132,352 | +0.05(+0.35%) |
Mar 17, 2023 | 14.54 | 14.54 | 14.20 | 14.46 | 152,271 | -0.17(-1.16%) |
Mar 16, 2023 | 13.91 | 14.66 | 13.91 | 14.63 | 79,109 | +0.52(+3.69%) |
Mar 15, 2023 | 13.78 | 14.18 | 13.78 | 14.11 | 129,509 | +0.09(+0.64%) |
Mar 14, 2023 | 14.32 | 14.32 | 13.82 | 14.02 | 81,646 | +0.00(+0.00%) |
Mar 13, 2023 | 13.91 | 14.29 | 13.76 | 14.02 | 97,919 | -0.08(-0.57%) |
Mar 10, 2023 | 14.13 | 14.25 | 13.78 | 14.10 | 104,338 | -0.08(-0.56%) |
Mar 09, 2023 | 14.41 | 14.53 | 14.13 | 14.18 | 60,393 | -0.19(-1.32%) |
Mar 08, 2023 | 14.15 | 14.37 | 14.10 | 14.37 | 78,673 | +0.21(+1.48%) |
Mar 07, 2023 | 14.36 | 14.38 | 14.10 | 14.16 | 54,483 | -0.18(-1.26%) |
Mar 06, 2023 | 14.52 | 14.58 | 14.24 | 14.34 | 58,180 | -0.15(-1.04%) |
Mar 03, 2023 | 14.26 | 14.56 | 14.21 | 14.49 | 59,140 | +0.28(+1.97%) |
Mar 02, 2023 | 14.10 | 14.21 | 14.05 | 14.21 | 50,850 | +0.02(+0.14%) |
Mar 01, 2023 | 14.21 | 14.24 | 13.93 | 14.19 | 76,702 | -0.08(-0.56%) |
Feb 28, 2023 | 14.21 | 14.83 | 14.20 | 14.27 | 185,889 | +0.08(+0.56%) |
Feb 27, 2023 | 14.17 | 14.32 | 14.10 | 14.19 | 62,264 | +0.20(+1.43%) |
Feb 24, 2023 | 13.93 | 14.05 | 13.71 | 13.99 | 94,725 | -0.10(-0.71%) |
Feb 23, 2023 | 14.14 | 14.19 | 13.99 | 14.09 | 60,526 | +0.03(+0.21%) |
Feb 22, 2023 | 14.07 | 14.18 | 13.99 | 14.06 | 89,378 | -0.01(-0.07%) |
Feb 21, 2023 | 14.04 | 14.25 | 13.96 | 14.07 | 90,507 | -0.09(-0.64%) |
Feb 17, 2023 | 14.35 | 14.35 | 14.04 | 14.16 | 92,836 | -0.18(-1.26%) |
Feb 16, 2023 | 14.42 | 14.58 | 14.22 | 14.34 | 64,435 | -0.24(-1.65%) |
Feb 15, 2023 | 14.42 | 14.78 | 14.42 | 14.58 | 50,194 | +0.10(+0.69%) |
Feb 14, 2023 | 14.60 | 14.72 | 14.42 | 14.48 | 48,786 | -0.16(-1.09%) |
Feb 13, 2023 | 14.41 | 14.77 | 14.37 | 14.64 | 84,847 | +0.21(+1.46%) |
Feb 10, 2023 | 14.38 | 14.56 | 14.33 | 14.43 | 50,626 | +0.03(+0.21%) |
Feb 09, 2023 | 14.69 | 14.83 | 14.37 | 14.40 | 61,716 | -0.18(-1.23%) |
Feb 08, 2023 | 14.77 | 14.80 | 14.40 | 14.58 | 90,362 | -0.30(-2.02%) |
Feb 07, 2023 | 14.70 | 15.10 | 14.55 | 14.88 | 86,591 | +0.16(+1.09%) |
Feb 06, 2023 | 15.35 | 15.35 | 14.60 | 14.72 | 128,466 | -0.62(-4.04%) |
Feb 03, 2023 | 15.59 | 15.70 | 15.22 | 15.34 | 75,567 | -0.53(-3.34%) |
Feb 02, 2023 | 15.16 | 15.98 | 15.16 | 15.87 | 173,023 | +0.82(+5.45%) |
Feb 01, 2023 | 14.76 | 15.16 | 14.52 | 15.05 | 149,133 | +0.17(+1.14%) |
Jan 31, 2023 | 14.37 | 14.88 | 14.36 | 14.88 | 129,629 | +0.52(+3.62%) |
Jan 30, 2023 | 14.74 | 14.91 | 14.35 | 14.36 | 123,806 | -0.55(-3.69%) |
Jan 27, 2023 | 14.92 | 14.99 | 14.66 | 14.91 | 134,242 | -0.01(-0.07%) |
Jan 26, 2023 | 14.99 | 15.22 | 14.88 | 14.92 | 150,127 | -0.16(-1.06%) |
Jan 25, 2023 | 15.04 | 15.60 | 14.96 | 15.08 | 208,869 | -0.19(-1.24%) |
Jan 24, 2023 | 16.33 | 16.33 | 14.84 | 15.27 | 295,316 | -1.43(-8.56%) |
Jan 23, 2023 | 16.47 | 16.82 | 16.47 | 16.70 | 121,056 | +0.10(+0.60%) |
Jan 20, 2023 | 16.53 | 16.66 | 16.28 | 16.60 | 148,497 | +0.20(+1.22%) |
Jan 19, 2023 | 16.30 | 16.52 | 16.27 | 16.40 | 152,256 | -0.10(-0.61%) |
Jan 18, 2023 | 16.90 | 17.02 | 16.49 | 16.50 | 101,348 | -0.35(-2.08%) |
Jan 17, 2023 | 16.86 | 17.03 | 16.70 | 16.85 | 100,054 | -0.15(-0.88%) |
Jan 13, 2023 | 16.90 | 17.13 | 16.87 | 17.00 | 74,841 | -0.05(-0.29%) |
Jan 12, 2023 | 17.10 | 17.20 | 16.84 | 17.05 | 85,255 | +0.12(+0.71%) |
Jan 11, 2023 | 16.37 | 16.98 | 16.37 | 16.93 | 93,524 | +0.62(+3.80%) |
Jan 10, 2023 | 16.23 | 16.49 | 16.13 | 16.31 | 88,084 | +0.33(+2.07%) |
Jan 09, 2023 | 16.21 | 16.39 | 15.97 | 15.98 | 54,029 | -0.21(-1.30%) |
Jan 06, 2023 | 15.83 | 16.23 | 15.78 | 16.19 | 74,781 | +0.44(+2.79%) |
Jan 05, 2023 | 15.77 | 15.92 | 15.59 | 15.75 | 81,506 | -0.11(-0.69%) |
Jan 04, 2023 | 15.70 | 15.94 | 15.56 | 15.86 | 79,645 | +0.33(+2.12%) |
Jan 03, 2023 | 15.55 | 15.91 | 15.43 | 15.53 | 161,264 | +0.12(+0.78%) |
Dec 30, 2022 | 15.01 | 15.54 | 15.01 | 15.41 | 117,736 | +0.29(+1.92%) |
Dec 29, 2022 | 14.87 | 15.15 | 14.80 | 15.12 | 62,601 | +0.43(+2.93%) |
Dec 28, 2022 | 15.36 | 15.44 | 14.68 | 14.69 | 90,069 | -0.67(-4.36%) |
Dec 27, 2022 | 15.14 | 15.42 | 15.07 | 15.36 | 68,196 | +0.22(+1.45%) |
Dec 23, 2022 | 15.07 | 15.17 | 14.97 | 15.14 | 97,458 | -0.04(-0.26%) |
Dec 22, 2022 | 15.20 | 15.36 | 15.03 | 15.18 | 84,058 | -0.18(-1.17%) |
Dec 21, 2022 | 15.45 | 15.63 | 15.34 | 15.36 | 109,483 | -0.04(-0.26%) |
Dec 20, 2022 | 15.11 | 15.52 | 15.03 | 15.40 | 116,933 | +0.12(+0.79%) |
Dec 19, 2022 | 15.14 | 15.41 | 15.14 | 15.28 | 90,944 | -0.19(-1.23%) |
Dec 16, 2022 | 15.27 | 15.55 | 15.13 | 15.47 | 156,417 | -0.07(-0.45%) |
Dec 15, 2022 | 15.18 | 15.55 | 15.12 | 15.54 | 108,898 | +0.18(+1.17%) |
Dec 14, 2022 | 15.59 | 15.70 | 15.30 | 15.36 | 106,701 | -0.17(-1.09%) |
Dec 13, 2022 | 15.72 | 15.97 | 15.43 | 15.53 | 272,028 | +0.33(+2.17%) |
Dec 12, 2022 | 15.31 | 15.38 | 14.97 | 15.20 | 135,035 | -0.11(-0.72%) |
Dec 09, 2022 | 15.18 | 15.49 | 15.14 | 15.31 | 76,839 | -0.04(-0.26%) |
Dec 08, 2022 | 15.43 | 15.74 | 15.32 | 15.35 | 98,719 | -0.07(-0.45%) |
Dec 07, 2022 | 15.08 | 15.51 | 15.03 | 15.42 | 115,358 | +0.33(+2.19%) |
Dec 06, 2022 | 15.02 | 15.20 | 14.96 | 15.09 | 118,903 | +0.04(+0.27%) |
Dec 05, 2022 | 14.98 | 15.09 | 14.78 | 15.05 | 135,282 | +0.03(+0.20%) |
Dec 02, 2022 | 14.71 | 15.07 | 14.69 | 15.02 | 125,303 | +0.05(+0.33%) |
Dec 01, 2022 | 14.84 | 15.14 | 14.64 | 14.97 | 190,859 | +0.14(+0.94%) |
Nov 30, 2022 | 14.47 | 14.83 | 14.16 | 14.83 | 255,606 | +0.28(+1.92%) |
Nov 29, 2022 | 14.32 | 14.59 | 14.32 | 14.55 | 79,950 | +0.08(+0.55%) |
Nov 28, 2022 | 14.55 | 14.71 | 14.42 | 14.47 | 80,195 | -0.24(-1.63%) |
Nov 25, 2022 | 14.70 | 14.78 | 14.66 | 14.71 | 31,884 | -0.04(-0.27%) |
Nov 23, 2022 | 14.70 | 14.80 | 14.55 | 14.75 | 86,025 | +0.13(+0.89%) |
Nov 22, 2022 | 14.15 | 14.62 | 14.10 | 14.62 | 120,460 | +0.52(+3.69%) |
Nov 21, 2022 | 14.00 | 14.11 | 13.80 | 14.10 | 101,561 | +0.14(+1.00%) |
Nov 18, 2022 | 13.97 | 14.11 | 13.56 | 13.96 | 133,878 | +0.27(+1.97%) |
Nov 17, 2022 | 13.68 | 13.79 | 13.40 | 13.69 | 94,799 | -0.26(-1.86%) |
Nov 16, 2022 | 14.00 | 14.11 | 13.69 | 13.95 | 121,050 | -0.10(-0.71%) |
Nov 15, 2022 | 13.77 | 14.05 | 13.68 | 14.05 | 126,835 | +0.46(+3.38%) |
Nov 14, 2022 | 13.73 | 13.82 | 13.48 | 13.59 | 125,284 | -0.23(-1.66%) |
Nov 11, 2022 | 13.46 | 13.96 | 13.44 | 13.82 | 108,505 | +0.37(+2.75%) |
Nov 10, 2022 | 13.23 | 13.62 | 13.13 | 13.45 | 160,885 | +0.81(+6.41%) |
Nov 09, 2022 | 12.13 | 12.97 | 12.00 | 12.64 | 148,676 | +1.04(+8.97%) |
Nov 08, 2022 | 11.66 | 11.74 | 11.51 | 11.60 | 81,998 | -0.08(-0.68%) |
Nov 07, 2022 | 11.30 | 11.72 | 11.24 | 11.68 | 89,924 | +0.42(+3.73%) |
Nov 04, 2022 | 11.05 | 11.46 | 11.05 | 11.26 | 70,379 | +0.29(+2.64%) |
Nov 03, 2022 | 11.10 | 11.10 | 10.87 | 10.97 | 51,498 | -0.33(-2.92%) |
Nov 02, 2022 | 11.77 | 11.30 | 11.30 | 84,557 | -0.57(-4.80%) | |
Nov 01, 2022 | 11.75 | 11.87 | 11.52 | 11.87 | 80,730 | +0.29(+2.50%) |
Oct 31, 2022 | 11.50 | 11.73 | 11.41 | 11.58 | 85,484 | -0.04(-0.34%) |
Oct 28, 2022 | 11.34 | 11.68 | 11.34 | 11.62 | 112,137 | +0.28(+2.47%) |
Oct 27, 2022 | 11.53 | 11.55 | 11.20 | 11.34 | 85,684 | -0.04(-0.35%) |
Oct 26, 2022 | 11.55 | 11.63 | 11.18 | 11.38 | 131,633 | +0.14(+1.25%) |
Oct 25, 2022 | 10.53 | 11.36 | 10.53 | 11.24 | 248,722 | +0.57(+5.34%) |
Oct 24, 2022 | 10.53 | 10.68 | 10.37 | 10.67 | 83,054 | +0.24(+2.30%) |
Oct 21, 2022 | 10.50 | 10.50 | 10.28 | 10.43 | 166,630 | -0.03(-0.29%) |
Oct 20, 2022 | 10.55 | 10.78 | 10.40 | 10.46 | 96,775 | -0.16(-1.51%) |
Oct 19, 2022 | 11.07 | 11.07 | 10.58 | 10.62 | 328,915 | -0.53(-4.75%) |
Oct 18, 2022 | 11.24 | 11.25 | 11.07 | 11.15 | 73,758 | +0.15(+1.36%) |
Oct 17, 2022 | 11.23 | 11.40 | 10.97 | 11.00 | 87,259 | +0.07(+0.64%) |
Oct 14, 2022 | 11.37 | 11.40 | 10.86 | 10.93 | 57,497 | -0.29(-2.58%) |
Oct 13, 2022 | 10.75 | 11.32 | 10.75 | 11.22 | 139,026 | +0.32(+2.94%) |
Oct 12, 2022 | 10.97 | 10.97 | 10.79 | 10.90 | 89,239 | -0.14(-1.27%) |
Oct 11, 2022 | 11.05 | 11.15 | 10.78 | 11.04 | 89,953 | -0.09(-0.81%) |
Oct 10, 2022 | 11.10 | 11.18 | 11.00 | 11.13 | 75,029 | -0.02(-0.18%) |
Oct 07, 2022 | 11.40 | 11.41 | 11.03 | 11.15 | 74,349 | -0.31(-2.71%) |
Oct 06, 2022 | 11.45 | 11.52 | 11.29 | 11.46 | 70,365 | -0.08(-0.69%) |
Oct 05, 2022 | 11.89 | 11.89 | 11.46 | 11.54 | 70,393 | -0.50(-4.15%) |
Oct 04, 2022 | 11.39 | 12.06 | 11.27 | 12.04 | 106,043 | +0.84(+7.50%) |
Oct 03, 2022 | 11.39 | 11.39 | 11.10 | 11.20 | 208,780 | +0.01(+0.09%) |
Sep 30, 2022 | 11.39 | 11.56 | 11.17 | 11.19 | 106,826 | -0.34(-2.95%) |
Sep 29, 2022 | 11.60 | 11.60 | 11.26 | 11.53 | 101,971 | -0.23(-1.96%) |
Sep 28, 2022 | 11.48 | 11.89 | 11.46 | 11.76 | 127,031 | +0.32(+2.80%) |
Sep 27, 2022 | 11.68 | 11.78 | 11.40 | 11.44 | 148,607 | -0.06(-0.52%) |
Sep 26, 2022 | 11.70 | 12.02 | 11.48 | 11.50 | 133,339 | -0.11(-0.95%) |
Sep 23, 2022 | 11.32 | 11.65 | 11.22 | 11.61 | 231,801 | +0.10(+0.87%) |
Sep 22, 2022 | 11.95 | 11.95 | 11.43 | 11.51 | 178,069 | -0.45(-3.76%) |
Sep 21, 2022 | 12.03 | 12.19 | 11.86 | 11.96 | 96,783 | -0.06(-0.50%) |
Sep 20, 2022 | 12.18 | 12.18 | 11.98 | 12.02 | 82,763 | -0.35(-2.83%) |
Sep 19, 2022 | 12.25 | 12.55 | 12.25 | 12.37 | 126,736 | +0.12(+0.98%) |
Sep 16, 2022 | 12.07 | 12.32 | 12.01 | 12.25 | 148,111 | +0.10(+0.82%) |
Sep 15, 2022 | 12.01 | 12.38 | 12.01 | 12.15 | 87,887 | +0.09(+0.75%) |
Sep 14, 2022 | 12.15 | 12.35 | 11.97 | 12.06 | 129,198 | -0.14(-1.15%) |
Sep 13, 2022 | 12.53 | 12.64 | 12.18 | 12.20 | 108,557 | -0.66(-5.13%) |
Sep 12, 2022 | 12.65 | 12.89 | 12.63 | 12.86 | 94,191 | +0.33(+2.63%) |
Sep 09, 2022 | 12.39 | 12.60 | 12.38 | 12.53 | 66,240 | +0.24(+1.95%) |
Sep 08, 2022 | 12.40 | 12.40 | 12.21 | 12.29 | 73,701 | -0.27(-2.15%) |
Sep 07, 2022 | 12.22 | 12.58 | 12.19 | 12.56 | 79,911 | +0.25(+2.03%) |
Sep 06, 2022 | 12.18 | 12.53 | 11.94 | 12.31 | 153,009 | +0.19(+1.57%) |
Sep 02, 2022 | 12.47 | 12.62 | 12.00 | 12.12 | 148,310 | -0.33(-2.65%) |
Sep 01, 2022 | 12.38 | 12.55 | 12.33 | 12.45 | 161,435 | +0.01(+0.08%) |
Aug 31, 2022 | 12.80 | 12.80 | 12.44 | 12.44 | 103,568 | -0.27(-2.12%) |
Aug 30, 2022 | 12.75 | 13.04 | 12.69 | 12.71 | 172,256 | +0.11(+0.87%) |
Aug 29, 2022 | 12.88 | 12.88 | 12.56 | 12.60 | 97,940 | -0.32(-2.48%) |
Aug 26, 2022 | 13.01 | 13.01 | 12.67 | 12.92 | 122,167 | -0.10(-0.77%) |
Aug 25, 2022 | 12.54 | 13.06 | 12.53 | 13.02 | 69,920 | +0.45(+3.58%) |
Aug 24, 2022 | 12.60 | 12.73 | 12.51 | 12.57 | 48,221 | +0.00(+0.00%) |
Aug 23, 2022 | 12.67 | 12.75 | 12.55 | 12.57 | 74,332 | -0.14(-1.10%) |
Aug 22, 2022 | 13.05 | 13.12 | 12.66 | 12.71 | 92,581 | -0.52(-3.93%) |
Aug 19, 2022 | 13.36 | 13.36 | 13.05 | 13.23 | 116,415 | -0.16(-1.19%) |
Aug 18, 2022 | 13.33 | 13.43 | 13.21 | 13.39 | 47,061 | +0.00(+0.00%) |
Aug 17, 2022 | 13.54 | 13.63 | 13.28 | 13.39 | 58,281 | -0.27(-1.98%) |
Aug 16, 2022 | 13.78 | 13.86 | 13.61 | 13.66 | 58,102 | -0.23(-1.66%) |
Aug 15, 2022 | 13.82 | 13.90 | 13.58 | 13.89 | 60,421 | -0.04(-0.29%) |
Aug 12, 2022 | 13.77 | 13.95 | 13.55 | 13.93 | 51,566 | +0.30(+2.20%) |
Aug 11, 2022 | 13.59 | 13.91 | 13.39 | 13.63 | 67,204 | +0.20(+1.49%) |
Aug 10, 2022 | 13.25 | 13.47 | 13.16 | 13.43 | 91,386 | +0.44(+3.39%) |
Aug 09, 2022 | 13.33 | 13.33 | 12.91 | 12.99 | 83,965 | -0.40(-2.99%) |
Aug 08, 2022 | 13.33 | 13.66 | 13.33 | 13.39 | 85,266 | +0.10(+0.75%) |
Aug 05, 2022 | 13.25 | 13.40 | 13.20 | 13.29 | 63,717 | -0.11(-0.82%) |
Aug 04, 2022 | 13.34 | 13.48 | 13.27 | 13.40 | 86,349 | +0.03(+0.22%) |
Aug 03, 2022 | 13.54 | 13.66 | 13.28 | 13.37 | 93,259 | -0.17(-1.26%) |
Aug 02, 2022 | 13.71 | 13.80 | 13.53 | 13.54 | 109,930 | -0.21(-1.53%) |
Aug 01, 2022 | 13.68 | 13.90 | 13.63 | 13.75 | 175,144 | -0.09(-0.65%) |
Jul 29, 2022 | 14.11 | 14.18 | 13.72 | 13.84 | 412,064 | -0.14(-1.00%) |
Jul 28, 2022 | 13.96 | 14.07 | 13.67 | 13.98 | 112,334 | +0.12(+0.87%) |
Jul 27, 2022 | 13.66 | 13.87 | 13.45 | 13.86 | 90,069 | +0.25(+1.84%) |
Jul 26, 2022 | 13.76 | 14.11 | 13.53 | 13.61 | 106,010 | -0.28(-2.02%) |
Jul 25, 2022 | 14.10 | 14.10 | 13.58 | 13.89 | 143,195 | -0.21(-1.49%) |
Jul 22, 2022 | 14.01 | 14.21 | 13.93 | 14.10 | 115,564 | +0.09(+0.64%) |
Jul 21, 2022 | 14.36 | 14.39 | 13.80 | 14.01 | 157,875 | -0.20(-1.41%) |
Jul 20, 2022 | 14.14 | 14.73 | 13.28 | 14.21 | 420,383 | -1.63(-10.29%) |
Jul 19, 2022 | 15.38 | 15.84 | 15.38 | 15.84 | 82,287 | +0.69(+4.55%) |
Jul 18, 2022 | 15.35 | 15.60 | 15.08 | 15.15 | 62,373 | -0.13(-0.85%) |
Jul 15, 2022 | 15.23 | 15.42 | 14.82 | 15.28 | 89,195 | +0.40(+2.69%) |
Jul 14, 2022 | 14.51 | 14.97 | 14.34 | 14.88 | 75,605 | +0.03(+0.20%) |
Jul 13, 2022 | 14.68 | 14.96 | 14.45 | 14.85 | 75,043 | -0.03(-0.20%) |
Jul 12, 2022 | 14.60 | 15.05 | 14.60 | 14.88 | 35,088 | +0.14(+0.95%) |
Jul 11, 2022 | 14.74 | 14.85 | 14.57 | 14.74 | 56,887 | -0.17(-1.14%) |
Jul 08, 2022 | 14.97 | 15.09 | 14.78 | 14.91 | 70,857 | -0.06(-0.40%) |
Jul 07, 2022 | 14.71 | 15.12 | 14.64 | 14.97 | 69,745 | +0.41(+2.82%) |
Jul 06, 2022 | 14.98 | 15.30 | 14.44 | 14.56 | 103,870 | -0.52(-3.45%) |
Jul 05, 2022 | 14.07 | 15.10 | 13.90 | 15.08 | 118,590 | +0.87(+6.12%) |
Jul 01, 2022 | 13.58 | 14.25 | 13.58 | 14.21 | 60,146 | +0.52(+3.80%) |
Jun 30, 2022 | 13.34 | 13.69 | 13.30 | 13.69 | 51,564 | +0.10(+0.74%) |
Jun 29, 2022 | 13.56 | 13.64 | 13.35 | 13.59 | 89,948 | -0.04(-0.29%) |
Jun 28, 2022 | 14.17 | 14.38 | 13.58 | 13.63 | 88,282 | -0.51(-3.61%) |
Jun 27, 2022 | 13.81 | 14.31 | 13.67 | 14.14 | 71,978 | +0.30(+2.17%) |
Jun 24, 2022 | 13.84 | 14.15 | 13.81 | 13.84 | 216,190 | +0.09(+0.65%) |
Jun 23, 2022 | 13.25 | 13.77 | 13.25 | 13.75 | 62,728 | +0.47(+3.54%) |
Jun 22, 2022 | 13.25 | 13.61 | 13.18 | 13.28 | 125,377 | -0.07(-0.52%) |
Jun 21, 2022 | 13.54 | 13.92 | 13.34 | 13.35 | 132,396 | +0.00(+0.00%) |
Jun 17, 2022 | 13.54 | 13.66 | 13.06 | 13.35 | 192,141 | -0.11(-0.82%) |
Jun 16, 2022 | 13.86 | 13.86 | 13.36 | 13.46 | 118,032 | -0.63(-4.47%) |
Jun 15, 2022 | 13.75 | 14.38 | 13.57 | 14.09 | 217,596 | +0.57(+4.22%) |
Jun 14, 2022 | 14.03 | 14.03 | 13.23 | 13.52 | 246,357 | -0.49(-3.50%) |
Jun 13, 2022 | 15.05 | 15.05 | 13.98 | 14.01 | 204,491 | -1.35(-8.79%) |
Jun 10, 2022 | 15.89 | 16.04 | 15.23 | 15.36 | 77,628 | -0.77(-4.77%) |
Jun 09, 2022 | 16.29 | 16.30 | 16.02 | 16.13 | 61,488 | -0.11(-0.68%) |
Jun 08, 2022 | 16.37 | 16.48 | 16.07 | 16.24 | 125,853 | -0.16(-0.98%) |
Jun 07, 2022 | 16.49 | 16.57 | 16.05 | 16.40 | 61,170 | -0.17(-1.03%) |
Jun 06, 2022 | 16.71 | 16.76 | 16.45 | 16.57 | 67,649 | +0.14(+0.85%) |
Jun 03, 2022 | 16.51 | 16.71 | 16.28 | 16.43 | 57,546 | -0.30(-1.79%) |
Jun 02, 2022 | 16.45 | 16.78 | 16.27 | 16.73 | 95,837 | +0.35(+2.14%) |
Jun 01, 2022 | 16.69 | 16.69 | 16.21 | 16.38 | 128,034 | -0.20(-1.21%) |
May 31, 2022 | 16.52 | 16.77 | 16.32 | 16.58 | 231,778 | -0.20(-1.19%) |
May 27, 2022 | 16.71 | 16.95 | 16.69 | 16.78 | 40,206 | +0.11(+0.66%) |
May 26, 2022 | 16.40 | 16.92 | 16.37 | 16.67 | 65,392 | +0.44(+2.71%) |
May 25, 2022 | 15.76 | 16.50 | 15.76 | 16.23 | 60,236 | +0.31(+1.95%) |
May 24, 2022 | 15.99 | 16.34 | 15.44 | 15.92 | 87,398 | -0.14(-0.87%) |
May 23, 2022 | 16.40 | 16.45 | 15.97 | 16.06 | 70,123 | -0.09(-0.56%) |
May 20, 2022 | 16.40 | 16.40 | 15.76 | 16.15 | 69,059 | +0.00(+0.00%) |
May 19, 2022 | 16.04 | 16.51 | 16.04 | 16.15 | 113,186 | +0.00(+0.00%) |
May 18, 2022 | 16.44 | 16.54 | 16.01 | 16.15 | 111,633 | -0.39(-2.36%) |
May 17, 2022 | 15.85 | 16.56 | 15.82 | 16.54 | 85,869 | +0.94(+6.03%) |
May 16, 2022 | 15.18 | 15.62 | 15.04 | 15.60 | 83,826 | +0.24(+1.56%) |
May 13, 2022 | 14.87 | 15.48 | 14.67 | 15.36 | 97,466 | +0.89(+6.15%) |
May 12, 2022 | 14.44 | 14.70 | 14.21 | 14.47 | 99,463 | -0.02(-0.14%) |
May 11, 2022 | 14.92 | 15.15 | 14.43 | 14.49 | 78,405 | -0.31(-2.09%) |
May 10, 2022 | 15.45 | 15.57 | 14.67 | 14.80 | 87,143 | -0.36(-2.37%) |
May 09, 2022 | 15.07 | 15.40 | 14.90 | 15.16 | 115,276 | -0.24(-1.56%) |
May 06, 2022 | 15.91 | 15.91 | 15.27 | 15.40 | 51,328 | -0.48(-3.02%) |
May 05, 2022 | 16.42 | 16.50 | 15.59 | 15.88 | 70,263 | -0.79(-4.74%) |
May 04, 2022 | 16.50 | 16.74 | 16.07 | 16.67 | 56,175 | +0.14(+0.85%) |
May 03, 2022 | 16.45 | 16.69 | 16.22 | 16.53 | 52,712 | +0.11(+0.67%) |