Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.70 | 16.76 | 16.57 | 16.63 | 25,542 | -0.06(-0.36%) |
Apr 27, 2023 | 16.49 | 16.71 | 16.48 | 16.69 | 16,519 | +0.20(+1.21%) |
Apr 26, 2023 | 16.57 | 16.70 | 16.45 | 16.49 | 32,150 | -0.06(-0.39%) |
Apr 25, 2023 | 16.68 | 16.79 | 16.36 | 16.55 | 32,769 | -0.13(-0.81%) |
Apr 24, 2023 | 16.64 | 16.87 | 16.54 | 16.69 | 25,419 | +0.06(+0.36%) |
Apr 21, 2023 | 16.93 | 16.97 | 16.47 | 16.63 | 19,458 | -0.28(-1.65%) |
Apr 20, 2023 | 16.88 | 17.09 | 16.83 | 16.91 | 80,889 | +0.00(+0.00%) |
Apr 19, 2023 | 16.96 | 16.98 | 16.76 | 16.91 | 49,874 | -0.19(-1.11%) |
Apr 18, 2023 | 17.03 | 17.25 | 17.02 | 17.10 | 65,541 | +0.06(+0.35%) |
Apr 17, 2023 | 17.21 | 17.21 | 16.86 | 17.04 | 21,144 | -0.18(-1.04%) |
Apr 14, 2023 | 17.37 | 17.37 | 16.99 | 17.22 | 33,688 | -0.27(-1.54%) |
Apr 13, 2023 | 17.02 | 17.65 | 17.02 | 17.49 | 67,443 | +0.55(+3.24%) |
Apr 12, 2023 | 16.91 | 16.95 | 16.85 | 16.94 | 42,531 | +0.19(+1.13%) |
Apr 11, 2023 | 16.36 | 16.80 | 16.36 | 16.75 | 60,078 | +0.41(+2.50%) |
Apr 10, 2023 | 16.39 | 16.49 | 16.14 | 16.34 | 23,928 | -0.20(-1.21%) |
Apr 06, 2023 | 16.59 | 16.66 | 16.48 | 16.54 | 21,372 | +0.00(+0.00%) |
Apr 05, 2023 | 16.96 | 16.96 | 16.21 | 16.54 | 50,617 | -0.32(-1.89%) |
Apr 04, 2023 | 16.33 | 16.94 | 16.30 | 16.86 | 120,410 | +0.55(+3.36%) |
Apr 03, 2023 | 15.89 | 16.42 | 15.89 | 16.31 | 64,031 | +0.32(+2.00%) |
Mar 31, 2023 | 16.18 | 16.23 | 15.92 | 15.99 | 57,025 | -0.06(-0.38%) |
Mar 30, 2023 | 15.81 | 16.05 | 15.72 | 16.05 | 49,218 | +0.30(+1.91%) |
Mar 29, 2023 | 15.74 | 15.84 | 15.56 | 15.75 | 23,250 | +0.00(+0.00%) |
Mar 28, 2023 | 15.51 | 15.79 | 15.37 | 15.75 | 39,958 | +0.33(+2.13%) |
Mar 27, 2023 | 15.46 | 15.73 | 15.39 | 15.42 | 42,106 | -0.21(-1.34%) |
Mar 24, 2023 | 15.77 | 15.86 | 15.61 | 15.63 | 33,616 | -0.16(-1.01%) |
Mar 23, 2023 | 15.45 | 15.93 | 15.31 | 15.79 | 38,789 | +0.49(+3.19%) |
Mar 22, 2023 | 14.96 | 15.56 | 14.96 | 15.30 | 34,378 | +0.23(+1.52%) |
Mar 21, 2023 | 15.49 | 15.61 | 15.03 | 15.07 | 47,400 | -0.54(-3.45%) |
Mar 20, 2023 | 15.46 | 15.65 | 15.38 | 15.61 | 43,382 | +0.25(+1.62%) |
Mar 17, 2023 | 14.69 | 15.49 | 14.66 | 15.36 | 56,406 | +0.77(+5.26%) |
Mar 16, 2023 | 14.94 | 14.94 | 14.38 | 14.59 | 23,078 | -0.29(-1.94%) |
Mar 15, 2023 | 15.02 | 15.12 | 14.78 | 14.88 | 49,159 | -0.11(-0.73%) |
Mar 14, 2023 | 15.02 | 15.04 | 14.92 | 14.99 | 43,964 | +0.05(+0.33%) |
Mar 13, 2023 | 14.68 | 15.03 | 14.68 | 14.94 | 38,599 | +0.68(+4.76%) |
Mar 10, 2023 | 14.29 | 14.57 | 14.16 | 14.26 | 68,757 | +0.21(+1.49%) |
Mar 09, 2023 | 14.12 | 14.27 | 14.01 | 14.06 | 32,473 | -0.01(-0.07%) |
Mar 08, 2023 | 14.09 | 14.26 | 14.00 | 14.07 | 63,869 | -0.02(-0.14%) |
Mar 07, 2023 | 14.41 | 14.41 | 14.01 | 14.09 | 16,689 | -0.45(-3.09%) |
Mar 06, 2023 | 14.71 | 14.83 | 14.53 | 14.53 | 15,581 | -0.29(-1.95%) |
Mar 03, 2023 | 14.79 | 14.87 | 14.65 | 14.82 | 20,537 | +0.11(+0.75%) |
Mar 02, 2023 | 14.78 | 14.79 | 14.56 | 14.71 | 40,222 | -0.07(-0.47%) |
Mar 01, 2023 | 14.51 | 14.83 | 14.37 | 14.78 | 66,980 | +0.41(+2.85%) |
Feb 28, 2023 | 14.13 | 14.37 | 14.06 | 14.37 | 75,324 | +0.25(+1.77%) |
Feb 27, 2023 | 14.04 | 14.22 | 13.96 | 14.12 | 56,473 | +0.16(+1.14%) |
Feb 24, 2023 | 14.00 | 14.01 | 13.85 | 13.97 | 67,292 | -0.19(-1.34%) |
Feb 23, 2023 | 14.39 | 14.41 | 14.09 | 14.15 | 44,126 | -0.19(-1.32%) |
Feb 22, 2023 | 14.57 | 14.77 | 14.27 | 14.34 | 35,400 | -0.19(-1.30%) |
Feb 21, 2023 | 14.61 | 14.72 | 14.44 | 14.53 | 41,396 | -0.14(-0.95%) |
Feb 17, 2023 | 14.71 | 14.75 | 14.51 | 14.67 | 30,191 | -0.09(-0.61%) |
Feb 16, 2023 | 14.57 | 14.91 | 14.57 | 14.76 | 40,869 | +0.01(+0.07%) |
Feb 15, 2023 | 15.01 | 15.01 | 14.70 | 14.75 | 48,255 | -0.51(-3.33%) |
Feb 14, 2023 | 15.04 | 15.30 | 14.84 | 15.26 | 34,541 | +0.13(+0.86%) |
Feb 13, 2023 | 14.89 | 15.16 | 14.89 | 15.13 | 20,737 | +0.11(+0.73%) |
Feb 10, 2023 | 15.21 | 15.21 | 14.83 | 15.02 | 62,889 | -0.23(-1.50%) |
Feb 09, 2023 | 15.83 | 15.83 | 15.22 | 15.25 | 29,704 | -0.36(-2.30%) |
Feb 08, 2023 | 15.71 | 15.73 | 15.47 | 15.61 | 19,268 | -0.10(-0.64%) |
Feb 07, 2023 | 15.47 | 15.85 | 15.46 | 15.71 | 40,320 | +0.20(+1.29%) |
Feb 06, 2023 | 15.46 | 15.65 | 15.46 | 15.51 | 53,274 | -0.04(-0.26%) |
Feb 03, 2023 | 15.96 | 16.08 | 15.51 | 15.55 | 55,203 | -0.89(-5.40%) |
Feb 02, 2023 | 16.85 | 16.85 | 16.35 | 16.44 | 120,289 | -0.28(-1.67%) |
Feb 01, 2023 | 16.18 | 16.81 | 16.18 | 16.72 | 134,899 | +0.42(+2.57%) |
Jan 31, 2023 | 16.21 | 16.34 | 16.07 | 16.30 | 43,743 | +0.10(+0.62%) |
Jan 30, 2023 | 16.25 | 16.37 | 16.17 | 16.20 | 48,149 | -0.19(-1.16%) |
Jan 27, 2023 | 16.36 | 16.43 | 15.99 | 16.39 | 50,453 | -0.09(-0.54%) |
Jan 26, 2023 | 16.69 | 16.69 | 16.35 | 16.48 | 93,071 | -0.18(-1.08%) |
Jan 25, 2023 | 16.45 | 16.70 | 16.30 | 16.66 | 59,561 | +0.07(+0.42%) |
Jan 24, 2023 | 16.43 | 16.61 | 16.25 | 16.59 | 105,045 | +0.09(+0.54%) |
Jan 23, 2023 | 16.44 | 16.52 | 16.28 | 16.50 | 55,705 | -0.01(-0.06%) |
Jan 20, 2023 | 16.32 | 16.56 | 16.19 | 16.51 | 43,052 | +0.17(+1.04%) |
Jan 19, 2023 | 16.26 | 16.41 | 16.14 | 16.34 | 105,994 | +0.14(+0.86%) |
Jan 18, 2023 | 16.30 | 16.46 | 16.19 | 16.20 | 127,391 | +0.05(+0.31%) |
Jan 17, 2023 | 16.32 | 16.33 | 15.97 | 16.15 | 63,351 | -0.18(-1.10%) |
Jan 13, 2023 | 16.01 | 16.45 | 16.01 | 16.33 | 84,559 | +0.20(+1.24%) |
Jan 12, 2023 | 15.96 | 16.17 | 15.91 | 16.13 | 72,756 | +0.34(+2.12%) |
Jan 11, 2023 | 15.73 | 15.84 | 15.64 | 15.79 | 47,753 | +0.13(+0.85%) |
Jan 10, 2023 | 15.57 | 15.71 | 15.51 | 15.66 | 43,534 | +0.12(+0.77%) |
Jan 09, 2023 | 15.76 | 15.81 | 15.53 | 15.54 | 37,279 | -0.06(-0.38%) |
Jan 06, 2023 | 15.28 | 15.71 | 15.26 | 15.60 | 59,098 | +0.49(+3.23%) |
Jan 05, 2023 | 15.08 | 15.13 | 14.89 | 15.11 | 41,163 | -0.12(-0.79%) |
Jan 04, 2023 | 14.83 | 15.33 | 14.83 | 15.23 | 90,978 | +0.55(+3.74%) |
Jan 03, 2023 | 14.60 | 14.86 | 14.57 | 14.68 | 37,409 | +0.41(+2.87%) |
Dec 30, 2022 | 14.31 | 14.51 | 14.23 | 14.27 | 68,704 | -0.09(-0.63%) |
Dec 29, 2022 | 14.32 | 14.58 | 14.28 | 14.36 | 35,369 | +0.15(+1.05%) |
Dec 28, 2022 | 14.53 | 14.53 | 14.18 | 14.21 | 24,189 | -0.32(-2.20%) |
Dec 27, 2022 | 14.57 | 14.84 | 14.45 | 14.53 | 90,935 | +0.03(+0.21%) |
Dec 23, 2022 | 14.30 | 14.52 | 14.16 | 14.50 | 40,337 | +0.24(+1.68%) |
Dec 22, 2022 | 14.28 | 14.45 | 13.97 | 14.26 | 21,373 | -0.12(-0.83%) |
Dec 21, 2022 | 14.46 | 14.69 | 14.36 | 14.38 | 93,049 | -0.12(-0.83%) |
Dec 20, 2022 | 14.11 | 14.53 | 14.11 | 14.50 | 106,286 | +0.55(+3.93%) |
Dec 19, 2022 | 14.26 | 14.26 | 13.92 | 13.96 | 60,550 | -0.26(-1.82%) |
Dec 16, 2022 | 14.00 | 14.35 | 14.00 | 14.21 | 57,240 | +0.15(+1.06%) |
Dec 15, 2022 | 14.29 | 14.29 | 14.02 | 14.07 | 42,372 | -0.52(-3.56%) |
Dec 14, 2022 | 14.62 | 14.73 | 14.32 | 14.58 | 32,116 | +0.02(+0.14%) |
Dec 13, 2022 | 14.47 | 14.76 | 14.40 | 14.56 | 80,005 | +0.45(+3.18%) |
Dec 12, 2022 | 14.10 | 14.34 | 13.96 | 14.12 | 36,782 | +0.01(+0.07%) |
Dec 09, 2022 | 14.34 | 14.47 | 14.11 | 14.11 | 51,283 | -0.13(-0.91%) |
Dec 08, 2022 | 14.61 | 14.61 | 14.16 | 14.23 | 40,499 | -0.27(-1.86%) |
Dec 07, 2022 | 14.16 | 14.62 | 14.16 | 14.50 | 36,511 | +0.34(+2.39%) |
Dec 06, 2022 | 14.21 | 14.43 | 14.13 | 14.16 | 49,584 | +0.02(+0.14%) |
Dec 05, 2022 | 14.52 | 14.65 | 14.14 | 14.14 | 51,953 | -0.47(-3.21%) |
Dec 02, 2022 | 14.48 | 14.76 | 14.15 | 14.61 | 58,164 | -0.08(-0.54%) |
Dec 01, 2022 | 14.61 | 14.94 | 14.49 | 14.69 | 113,934 | +0.47(+3.30%) |
Nov 30, 2022 | 13.83 | 14.33 | 13.76 | 14.22 | 96,678 | +0.40(+2.89%) |
Nov 29, 2022 | 13.45 | 13.87 | 13.45 | 13.83 | 35,272 | +0.53(+3.98%) |
Nov 28, 2022 | 13.64 | 13.68 | 13.30 | 13.30 | 76,585 | -0.44(-3.20%) |
Nov 25, 2022 | 13.78 | 13.89 | 13.60 | 13.74 | 46,841 | +0.02(+0.15%) |
Nov 23, 2022 | 13.48 | 13.81 | 13.39 | 13.72 | 92,055 | +0.16(+1.18%) |
Nov 22, 2022 | 13.35 | 13.57 | 13.19 | 13.56 | 152,144 | +0.36(+2.72%) |
Nov 21, 2022 | 13.19 | 13.23 | 13.02 | 13.20 | 53,185 | +0.03(+0.23%) |
Nov 18, 2022 | 13.17 | 13.37 | 13.08 | 13.17 | 70,006 | +0.03(+0.23%) |
Nov 17, 2022 | 13.22 | 13.35 | 13.12 | 13.14 | 98,959 | -0.34(-2.52%) |
Nov 16, 2022 | 13.56 | 13.73 | 13.44 | 13.48 | 55,765 | -0.28(-2.03%) |
Nov 15, 2022 | 14.10 | 14.10 | 13.67 | 13.76 | 99,401 | -0.11(-0.79%) |
Nov 14, 2022 | 13.91 | 14.11 | 13.86 | 13.87 | 54,967 | -0.04(-0.29%) |
Nov 11, 2022 | 14.05 | 14.07 | 13.64 | 13.91 | 73,328 | -0.10(-0.71%) |
Nov 10, 2022 | 13.40 | 14.05 | 13.40 | 14.01 | 59,627 | +1.14(+8.83%) |
Nov 09, 2022 | 13.39 | 13.41 | 12.87 | 12.87 | 26,140 | -0.53(-3.94%) |
Nov 08, 2022 | 12.97 | 13.62 | 12.90 | 13.40 | 71,015 | +0.50(+3.86%) |
Nov 07, 2022 | 13.07 | 13.14 | 12.76 | 12.90 | 46,059 | -0.05(-0.38%) |
Nov 04, 2022 | 12.49 | 12.95 | 12.49 | 12.95 | 101,748 | +0.87(+7.17%) |
Nov 03, 2022 | 12.11 | 12.19 | 12.03 | 12.08 | 41,182 | -0.13(-1.06%) |
Nov 02, 2022 | 12.32 | 12.49 | 12.05 | 12.21 | 272,520 | -0.04(-0.33%) |
Nov 01, 2022 | 12.33 | 12.68 | 12.13 | 12.25 | 78,068 | +0.12(+0.99%) |
Oct 31, 2022 | 12.08 | 12.34 | 12.08 | 12.13 | 44,708 | -0.21(-1.70%) |
Oct 28, 2022 | 12.35 | 12.53 | 12.26 | 12.34 | 67,169 | -0.20(-1.59%) |
Oct 27, 2022 | 12.77 | 12.78 | 12.54 | 12.54 | 43,791 | -0.21(-1.64%) |
Oct 26, 2022 | 12.90 | 12.98 | 12.66 | 12.75 | 127,053 | +0.02(+0.16%) |
Oct 25, 2022 | 12.54 | 12.96 | 12.54 | 12.73 | 42,541 | +0.17(+1.35%) |
Oct 24, 2022 | 12.66 | 12.74 | 12.49 | 12.56 | 59,166 | -0.18(-1.41%) |
Oct 21, 2022 | 12.39 | 12.81 | 12.37 | 12.74 | 57,072 | +0.41(+3.31%) |
Oct 20, 2022 | 12.30 | 12.88 | 12.30 | 12.33 | 48,774 | +0.11(+0.90%) |
Oct 19, 2022 | 12.34 | 12.79 | 12.17 | 12.22 | 87,682 | -0.22(-1.76%) |
Oct 18, 2022 | 12.78 | 12.78 | 12.28 | 12.44 | 79,201 | -0.15(-1.19%) |
Oct 17, 2022 | 12.79 | 13.09 | 12.46 | 12.59 | 99,882 | +0.02(+0.16%) |
Oct 14, 2022 | 12.79 | 12.84 | 12.55 | 12.57 | 81,468 | -0.40(-3.07%) |
Oct 13, 2022 | 12.65 | 13.05 | 12.45 | 12.97 | 102,685 | +0.08(+0.62%) |
Oct 12, 2022 | 12.93 | 13.06 | 12.71 | 12.89 | 53,084 | -0.05(-0.38%) |
Oct 11, 2022 | 13.11 | 13.33 | 12.84 | 12.94 | 65,793 | -0.20(-1.52%) |
Oct 10, 2022 | 12.98 | 13.38 | 12.94 | 13.14 | 77,374 | +0.05(+0.38%) |
Oct 07, 2022 | 13.17 | 13.37 | 13.02 | 13.09 | 99,235 | -0.39(-2.88%) |
Oct 06, 2022 | 13.12 | 13.48 | 13.12 | 13.48 | 54,953 | +0.31(+2.35%) |
Oct 05, 2022 | 13.07 | 13.18 | 12.87 | 13.17 | 17,168 | -0.10(-0.75%) |
Oct 04, 2022 | 13.15 | 13.50 | 13.13 | 13.27 | 35,396 | +0.30(+2.30%) |
Oct 03, 2022 | 12.73 | 13.13 | 12.55 | 12.97 | 40,157 | +0.49(+3.91%) |
Sep 30, 2022 | 12.17 | 12.70 | 12.15 | 12.48 | 48,703 | +0.32(+2.62%) |
Sep 29, 2022 | 12.20 | 12.28 | 11.95 | 12.16 | 29,080 | -0.09(-0.73%) |
Sep 28, 2022 | 12.20 | 12.54 | 12.11 | 12.25 | 118,549 | +0.27(+2.24%) |
Sep 27, 2022 | 12.19 | 12.30 | 11.97 | 11.98 | 27,904 | +0.02(+0.17%) |
Sep 26, 2022 | 12.42 | 12.66 | 11.88 | 11.96 | 90,206 | -0.41(-3.30%) |
Sep 23, 2022 | 12.72 | 12.80 | 12.24 | 12.37 | 105,541 | -0.58(-4.46%) |
Sep 22, 2022 | 13.28 | 13.28 | 12.95 | 12.95 | 63,833 | -0.25(-1.89%) |
Sep 21, 2022 | 13.10 | 13.49 | 13.05 | 13.20 | 33,311 | +0.14(+1.07%) |
Sep 20, 2022 | 13.35 | 13.35 | 13.05 | 13.06 | 56,386 | -0.36(-2.67%) |
Sep 19, 2022 | 13.28 | 13.54 | 13.26 | 13.42 | 68,711 | -0.09(-0.66%) |
Sep 16, 2022 | 13.27 | 13.61 | 13.14 | 13.51 | 28,098 | +0.11(+0.82%) |
Sep 15, 2022 | 13.72 | 13.89 | 13.34 | 13.40 | 63,977 | -0.41(-2.96%) |
Sep 14, 2022 | 13.77 | 14.18 | 13.77 | 13.81 | 30,072 | +0.02(+0.14%) |
Sep 13, 2022 | 14.13 | 14.19 | 13.79 | 13.79 | 90,100 | -0.57(-3.96%) |
Sep 12, 2022 | 14.24 | 14.50 | 14.24 | 14.35 | 56,779 | +0.28(+1.98%) |
Sep 09, 2022 | 13.86 | 14.08 | 13.84 | 14.07 | 61,680 | +0.53(+3.90%) |
Sep 08, 2022 | 13.74 | 13.77 | 13.49 | 13.55 | 31,037 | -0.15(-1.09%) |
Sep 07, 2022 | 13.44 | 13.85 | 13.28 | 13.70 | 67,088 | +0.25(+1.85%) |
Sep 06, 2022 | 13.94 | 14.04 | 13.42 | 13.45 | 54,693 | -0.44(-3.16%) |
Sep 02, 2022 | 13.58 | 14.09 | 13.58 | 13.88 | 64,397 | +0.41(+3.03%) |
Sep 01, 2022 | 13.74 | 13.79 | 13.45 | 13.48 | 85,807 | -0.46(-3.29%) |
Aug 31, 2022 | 13.98 | 14.09 | 13.86 | 13.93 | 18,621 | -0.05(-0.36%) |
Aug 30, 2022 | 14.22 | 14.22 | 13.86 | 13.98 | 77,091 | -0.30(-2.09%) |
Aug 29, 2022 | 14.34 | 14.52 | 14.21 | 14.28 | 77,936 | -0.03(-0.21%) |
Aug 26, 2022 | 14.74 | 14.86 | 14.28 | 14.31 | 29,509 | -0.53(-3.56%) |
Aug 25, 2022 | 14.81 | 14.89 | 14.66 | 14.84 | 85,720 | +0.19(+1.29%) |
Aug 24, 2022 | 14.73 | 14.79 | 14.52 | 14.65 | 69,015 | -0.07(-0.47%) |
Aug 23, 2022 | 14.47 | 14.96 | 14.47 | 14.72 | 57,056 | +0.17(+1.16%) |
Aug 22, 2022 | 14.47 | 14.58 | 14.38 | 14.55 | 18,971 | -0.09(-0.61%) |
Aug 19, 2022 | 14.74 | 14.81 | 14.63 | 14.64 | 49,267 | -0.25(-1.67%) |
Aug 18, 2022 | 15.03 | 15.11 | 14.86 | 14.89 | 38,890 | -0.14(-0.93%) |
Aug 17, 2022 | 15.45 | 15.45 | 14.95 | 15.03 | 46,116 | -0.50(-3.21%) |
Aug 16, 2022 | 15.39 | 15.62 | 15.34 | 15.53 | 44,600 | +0.06(+0.39%) |
Aug 15, 2022 | 15.61 | 15.61 | 15.31 | 15.47 | 33,382 | -0.40(-2.51%) |
Aug 12, 2022 | 15.45 | 15.87 | 15.45 | 15.87 | 39,469 | +0.49(+3.17%) |
Aug 11, 2022 | 15.76 | 15.76 | 15.29 | 15.38 | 99,739 | -0.13(-0.84%) |
Aug 10, 2022 | 15.48 | 15.84 | 15.41 | 15.51 | 49,012 | +0.07(+0.45%) |
Aug 09, 2022 | 15.65 | 15.65 | 15.22 | 15.44 | 26,520 | +0.01(+0.06%) |
Aug 08, 2022 | 15.00 | 15.57 | 15.00 | 15.43 | 76,403 | +0.59(+3.96%) |
Aug 05, 2022 | 14.68 | 14.93 | 14.46 | 14.84 | 31,856 | -0.16(-1.06%) |
Aug 04, 2022 | 14.70 | 15.11 | 14.46 | 15.00 | 152,719 | +0.34(+2.31%) |
Aug 03, 2022 | 14.86 | 14.88 | 14.54 | 14.66 | 49,126 | -0.20(-1.34%) |
Aug 02, 2022 | 15.10 | 15.43 | 14.79 | 14.86 | 36,228 | -0.07(-0.47%) |
Aug 01, 2022 | 14.92 | 15.15 | 14.87 | 14.93 | 50,026 | -0.14(-0.93%) |
Jul 29, 2022 | 14.90 | 15.17 | 14.75 | 15.07 | 27,663 | +0.35(+2.37%) |
Jul 28, 2022 | 14.55 | 14.93 | 14.41 | 14.72 | 68,774 | +0.58(+4.09%) |
Jul 27, 2022 | 13.69 | 14.19 | 13.53 | 14.14 | 66,600 | +0.50(+3.65%) |
Jul 26, 2022 | 13.48 | 13.75 | 13.48 | 13.65 | 60,307 | +0.12(+0.88%) |
Jul 25, 2022 | 13.65 | 13.72 | 13.44 | 13.53 | 78,716 | -0.23(-1.67%) |
Jul 22, 2022 | 13.85 | 14.30 | 13.71 | 13.76 | 56,787 | +0.01(+0.07%) |
Jul 21, 2022 | 13.34 | 13.84 | 13.27 | 13.75 | 58,214 | +0.39(+2.91%) |
Jul 20, 2022 | 13.68 | 13.68 | 13.36 | 13.36 | 86,931 | -0.19(-1.40%) |
Jul 19, 2022 | 13.43 | 13.67 | 13.38 | 13.55 | 41,819 | +0.24(+1.80%) |
Jul 18, 2022 | 13.44 | 13.73 | 13.31 | 13.31 | 72,808 | +0.07(+0.53%) |
Jul 15, 2022 | 13.39 | 13.39 | 12.99 | 13.24 | 71,859 | +0.05(+0.38%) |
Jul 14, 2022 | 13.55 | 13.60 | 13.12 | 13.19 | 147,186 | -0.63(-4.54%) |
Jul 13, 2022 | 13.58 | 14.07 | 13.49 | 13.82 | 66,266 | +0.14(+1.02%) |
Jul 12, 2022 | 13.85 | 14.03 | 13.61 | 13.68 | 65,020 | -0.22(-1.58%) |
Jul 11, 2022 | 13.94 | 14.11 | 13.83 | 13.89 | 38,283 | -0.07(-0.50%) |
Jul 08, 2022 | 13.93 | 14.25 | 13.87 | 13.96 | 87,925 | -0.15(-1.06%) |
Jul 07, 2022 | 14.06 | 14.34 | 14.01 | 14.11 | 45,518 | +0.10(+0.71%) |
Jul 06, 2022 | 14.20 | 14.26 | 13.87 | 14.01 | 69,884 | -0.13(-0.91%) |
Jul 05, 2022 | 14.54 | 14.54 | 14.00 | 14.14 | 63,699 | -0.73(-4.89%) |
Jul 01, 2022 | 14.52 | 15.15 | 14.52 | 14.87 | 24,057 | +0.26(+1.77%) |
Jun 30, 2022 | 14.98 | 15.06 | 14.52 | 14.61 | 42,737 | -0.42(-2.78%) |
Jun 29, 2022 | 15.21 | 15.37 | 14.95 | 15.03 | 49,581 | -0.18(-1.18%) |
Jun 28, 2022 | 15.51 | 15.58 | 15.18 | 15.21 | 20,563 | -0.30(-1.93%) |
Jun 27, 2022 | 15.64 | 15.64 | 15.18 | 15.51 | 40,271 | -0.13(-0.83%) |
Jun 24, 2022 | 15.19 | 15.76 | 15.19 | 15.64 | 34,056 | +0.43(+2.82%) |
Jun 23, 2022 | 16.01 | 16.01 | 15.06 | 15.21 | 69,539 | -0.70(-4.38%) |
Jun 22, 2022 | 16.36 | 16.43 | 15.90 | 15.91 | 47,479 | -0.42(-2.56%) |
Jun 21, 2022 | 16.51 | 16.78 | 16.31 | 16.33 | 37,864 | -0.19(-1.15%) |
Jun 17, 2022 | 16.80 | 16.96 | 16.49 | 16.51 | 27,997 | -0.42(-2.47%) |
Jun 16, 2022 | 16.64 | 17.25 | 16.47 | 16.93 | 65,679 | +0.12(+0.71%) |
Jun 15, 2022 | 16.76 | 16.88 | 16.28 | 16.81 | 74,458 | +0.31(+1.87%) |
Jun 14, 2022 | 17.23 | 17.31 | 16.40 | 16.50 | 40,672 | -0.69(-4.00%) |
Jun 13, 2022 | 17.76 | 18.14 | 17.11 | 17.19 | 62,533 | -1.27(-6.85%) |
Jun 10, 2022 | 17.73 | 18.53 | 17.56 | 18.46 | 51,228 | +0.57(+3.17%) |
Jun 09, 2022 | 18.13 | 18.13 | 17.70 | 17.89 | 51,127 | -0.34(-1.86%) |
Jun 08, 2022 | 18.25 | 18.38 | 18.18 | 18.23 | 58,009 | -0.20(-1.08%) |
Jun 07, 2022 | 18.34 | 18.62 | 18.29 | 18.43 | 51,127 | -0.01(-0.05%) |
Jun 06, 2022 | 18.76 | 18.86 | 18.38 | 18.44 | 68,685 | -0.26(-1.39%) |
Jun 03, 2022 | 18.89 | 18.95 | 18.52 | 18.70 | 72,042 | -0.24(-1.26%) |
Jun 02, 2022 | 18.48 | 19.19 | 18.30 | 18.93 | 70,373 | +0.56(+3.04%) |
Jun 01, 2022 | 18.19 | 18.50 | 18.14 | 18.38 | 41,342 | +0.16(+0.87%) |
May 31, 2022 | 18.48 | 18.84 | 18.15 | 18.22 | 46,801 | -0.49(-2.61%) |
May 27, 2022 | 18.74 | 18.76 | 18.43 | 18.71 | 74,446 | +0.16(+0.86%) |
May 26, 2022 | 18.38 | 18.71 | 18.37 | 18.55 | 14,641 | +0.07(+0.38%) |
May 25, 2022 | 18.55 | 18.63 | 18.34 | 18.48 | 16,428 | -0.33(-1.75%) |
May 24, 2022 | 18.40 | 18.91 | 18.40 | 18.81 | 29,723 | +0.23(+1.23%) |
May 23, 2022 | 18.74 | 18.90 | 18.50 | 18.58 | 19,217 | +0.17(+0.92%) |
May 20, 2022 | 18.68 | 18.71 | 18.14 | 18.41 | 34,791 | -0.33(-1.75%) |
May 19, 2022 | 18.05 | 18.81 | 18.05 | 18.74 | 43,202 | +0.91(+5.08%) |
May 18, 2022 | 18.21 | 18.28 | 17.83 | 17.83 | 46,408 | -0.39(-2.13%) |
May 17, 2022 | 18.24 | 18.49 | 18.05 | 18.22 | 46,152 | +0.12(+0.66%) |
May 16, 2022 | 17.93 | 18.17 | 17.88 | 18.10 | 32,079 | +0.25(+1.40%) |
May 13, 2022 | 17.53 | 18.28 | 17.34 | 17.85 | 109,118 | +0.28(+1.59%) |
May 12, 2022 | 18.03 | 18.05 | 17.38 | 17.57 | 112,520 | -0.68(-3.71%) |
May 11, 2022 | 18.30 | 18.89 | 18.09 | 18.25 | 53,994 | +0.03(+0.16%) |
May 10, 2022 | 18.97 | 19.13 | 18.04 | 18.22 | 81,286 | -0.72(-3.79%) |
May 09, 2022 | 19.62 | 19.69 | 18.92 | 18.93 | 77,595 | -0.96(-4.81%) |
May 06, 2022 | 19.98 | 20.15 | 19.79 | 19.89 | 54,762 | -0.20(-0.99%) |
May 05, 2022 | 20.77 | 20.96 | 19.97 | 20.09 | 40,445 | -0.54(-2.61%) |
May 04, 2022 | 19.93 | 20.71 | 19.91 | 20.63 | 43,439 | +0.46(+2.27%) |
May 03, 2022 | 20.06 | 20.52 | 20.06 | 20.17 | 34,310 | +0.09(+0.45%) |