Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.36 | 12.44 | 12.26 | 12.29 | 4,336 | +0.03(+0.23%) |
Apr 27, 2023 | 12.36 | 12.41 | 12.16 | 12.26 | 4,883 | +0.10(+0.85%) |
Apr 26, 2023 | 12.22 | 12.44 | 12.16 | 12.16 | 36,485 | -0.06(-0.46%) |
Apr 25, 2023 | 12.36 | 12.36 | 12.16 | 12.22 | 8,336 | +0.06(+0.46%) |
Apr 24, 2023 | 12.38 | 12.41 | 11.85 | 12.16 | 18,140 | -0.15(-1.22%) |
Apr 21, 2023 | 12.37 | 12.37 | 12.22 | 12.31 | 22,353 | +0.06(+0.45%) |
Apr 20, 2023 | 12.16 | 12.43 | 12.13 | 12.25 | 11,586 | +0.16(+1.31%) |
Apr 19, 2023 | 11.98 | 12.10 | 11.81 | 12.10 | 7,909 | +0.12(+1.02%) |
Apr 18, 2023 | 11.84 | 11.97 | 11.80 | 11.97 | 3,577 | +0.06(+0.47%) |
Apr 17, 2023 | 12.09 | 12.09 | 11.68 | 11.92 | 14,827 | -0.12(-1.00%) |
Apr 14, 2023 | 11.98 | 12.05 | 11.80 | 12.04 | 7,951 | +0.07(+0.62%) |
Apr 13, 2023 | 12.00 | 12.00 | 11.74 | 11.96 | 4,530 | +0.27(+2.32%) |
Apr 12, 2023 | 11.70 | 11.70 | 11.66 | 11.69 | 13,271 | +0.02(+0.16%) |
Apr 11, 2023 | 11.74 | 11.74 | 11.52 | 11.67 | 13,630 | -0.04(-0.32%) |
Apr 10, 2023 | 11.80 | 11.97 | 11.66 | 11.71 | 7,280 | -0.18(-1.50%) |
Apr 06, 2023 | 11.96 | 11.96 | 11.82 | 11.89 | 17,725 | +0.25(+2.13%) |
Apr 05, 2023 | 11.80 | 11.80 | 11.51 | 11.64 | 5,757 | -0.06(-0.52%) |
Apr 04, 2023 | 11.82 | 11.85 | 11.70 | 11.70 | 5,979 | -0.23(-1.96%) |
Apr 03, 2023 | 11.96 | 11.97 | 11.94 | 11.94 | 8,551 | +0.03(+0.24%) |
Mar 31, 2023 | 11.80 | 11.97 | 11.80 | 11.91 | 5,856 | +0.05(+0.43%) |
Mar 30, 2023 | 11.97 | 11.97 | 11.70 | 11.86 | 11,830 | -0.03(-0.28%) |
Mar 29, 2023 | 11.84 | 11.89 | 11.84 | 11.89 | 4,261 | +0.01(+0.09%) |
Mar 28, 2023 | 11.79 | 11.98 | 11.79 | 11.88 | 2,418 | +0.03(+0.24%) |
Mar 27, 2023 | 12.03 | 12.03 | 11.84 | 11.85 | 14,159 | -0.03(-0.24%) |
Mar 24, 2023 | 11.92 | 11.93 | 11.80 | 11.88 | 4,816 | +0.06(+0.51%) |
Mar 23, 2023 | 11.94 | 12.12 | 11.81 | 11.82 | 7,401 | -0.13(-1.06%) |
Mar 22, 2023 | 12.11 | 12.17 | 11.95 | 11.95 | 10,216 | -0.22(-1.85%) |
Mar 21, 2023 | 12.23 | 12.23 | 11.95 | 12.17 | 8,713 | -0.03(-0.23%) |
Mar 20, 2023 | 12.13 | 12.22 | 12.07 | 12.20 | 14,635 | +0.02(+0.19%) |
Mar 17, 2023 | 12.26 | 12.35 | 12.13 | 12.17 | 9,359 | -0.27(-2.18%) |
Mar 16, 2023 | 12.25 | 12.45 | 12.24 | 12.45 | 927 | +0.19(+1.56%) |
Mar 15, 2023 | 12.29 | 12.38 | 12.18 | 12.25 | 11,830 | -0.16(-1.28%) |
Mar 14, 2023 | 12.27 | 12.56 | 12.27 | 12.41 | 3,224 | +0.07(+0.61%) |
Mar 13, 2023 | 12.23 | 12.57 | 12.08 | 12.34 | 4,632 | -0.04(-0.32%) |
Mar 10, 2023 | 12.54 | 12.59 | 12.24 | 12.38 | 27,354 | -0.03(-0.24%) |
Mar 09, 2023 | 12.28 | 12.66 | 12.28 | 12.41 | 7,070 | -0.02(-0.19%) |
Mar 08, 2023 | 12.44 | 12.48 | 12.32 | 12.43 | 15,772 | -0.05(-0.41%) |
Mar 07, 2023 | 12.27 | 12.75 | 12.27 | 12.48 | 6,538 | +0.02(+0.19%) |
Mar 06, 2023 | 12.67 | 12.67 | 12.45 | 12.46 | 36,789 | -0.12(-0.93%) |
Mar 03, 2023 | 12.06 | 12.58 | 12.06 | 12.58 | 16,924 | +0.48(+3.99%) |
Mar 02, 2023 | 12.17 | 12.35 | 11.95 | 12.10 | 25,461 | -0.50(-3.98%) |
Mar 01, 2023 | 12.64 | 12.74 | 12.37 | 12.60 | 15,549 | +0.00(+0.04%) |
Feb 28, 2023 | 12.59 | 12.91 | 12.42 | 12.59 | 26,916 | -0.08(-0.67%) |
Feb 27, 2023 | 13.00 | 13.00 | 12.47 | 12.68 | 20,436 | -0.02(-0.15%) |
Feb 24, 2023 | 12.79 | 13.00 | 12.53 | 12.69 | 10,520 | -0.15(-1.17%) |
Feb 23, 2023 | 12.87 | 12.98 | 12.84 | 12.84 | 5,035 | -0.00(-0.02%) |
Feb 22, 2023 | 12.75 | 12.96 | 12.54 | 12.85 | 7,072 | +0.02(+0.17%) |
Feb 21, 2023 | 12.94 | 12.94 | 12.57 | 12.83 | 14,861 | -0.14(-1.08%) |
Feb 17, 2023 | 12.64 | 12.97 | 12.52 | 12.97 | 21,359 | +0.33(+2.59%) |
Feb 16, 2023 | 12.75 | 12.78 | 12.34 | 12.64 | 10,013 | -0.13(-1.03%) |
Feb 15, 2023 | 12.59 | 12.96 | 12.59 | 12.77 | 9,804 | +0.27(+2.17%) |
Feb 14, 2023 | 12.58 | 12.81 | 12.27 | 12.50 | 19,554 | -0.22(-1.77%) |
Feb 13, 2023 | 12.76 | 13.09 | 12.58 | 12.72 | 29,153 | +0.14(+1.12%) |
Feb 10, 2023 | 12.84 | 12.84 | 12.58 | 12.58 | 19,179 | -0.27(-2.11%) |
Feb 09, 2023 | 12.86 | 13.11 | 12.82 | 12.85 | 39,653 | +0.08(+0.66%) |
Feb 08, 2023 | 12.54 | 12.89 | 12.54 | 12.77 | 31,111 | +0.13(+1.04%) |
Feb 07, 2023 | 12.65 | 12.80 | 12.56 | 12.64 | 41,012 | +0.14(+1.12%) |
Feb 06, 2023 | 12.24 | 12.64 | 12.18 | 12.50 | 26,746 | +0.53(+4.46%) |
Feb 03, 2023 | 12.25 | 12.25 | 11.94 | 11.96 | 47,362 | -0.42(-3.40%) |
Feb 02, 2023 | 12.65 | 13.10 | 12.18 | 12.39 | 59,420 | -0.21(-1.67%) |
Feb 01, 2023 | 12.46 | 12.73 | 12.43 | 12.60 | 34,138 | +0.05(+0.41%) |
Jan 31, 2023 | 12.61 | 12.68 | 12.46 | 12.54 | 12,921 | -0.04(-0.30%) |
Jan 30, 2023 | 13.20 | 13.20 | 12.58 | 12.58 | 63,989 | -0.76(-5.68%) |
Jan 27, 2023 | 13.78 | 13.88 | 13.25 | 13.34 | 41,981 | -0.40(-2.93%) |
Jan 26, 2023 | 13.76 | 14.04 | 13.56 | 13.74 | 22,341 | -0.29(-2.07%) |
Jan 25, 2023 | 13.78 | 14.21 | 13.78 | 14.03 | 20,123 | +0.26(+1.90%) |
Jan 24, 2023 | 13.74 | 13.83 | 13.66 | 13.77 | 6,308 | +0.17(+1.24%) |
Jan 23, 2023 | 13.67 | 13.83 | 13.59 | 13.60 | 7,035 | -0.02(-0.14%) |
Jan 20, 2023 | 13.71 | 13.75 | 13.62 | 13.62 | 6,774 | -0.21(-1.50%) |
Jan 19, 2023 | 13.55 | 13.89 | 13.55 | 13.83 | 40,463 | +0.16(+1.18%) |
Jan 18, 2023 | 13.52 | 13.79 | 13.52 | 13.67 | 19,675 | +0.10(+0.76%) |
Jan 17, 2023 | 13.90 | 13.90 | 13.48 | 13.56 | 52,986 | -0.60(-4.23%) |
Jan 13, 2023 | 14.13 | 14.21 | 14.06 | 14.16 | 15,407 | -0.10(-0.72%) |
Jan 12, 2023 | 14.18 | 14.37 | 14.14 | 14.27 | 7,528 | -0.06(-0.39%) |
Jan 11, 2023 | 14.28 | 14.36 | 14.28 | 14.32 | 6,514 | +0.04(+0.26%) |
Jan 10, 2023 | 14.30 | 14.32 | 14.14 | 14.29 | 12,317 | +0.14(+0.99%) |
Jan 09, 2023 | 14.11 | 14.26 | 14.05 | 14.15 | 26,872 | -0.13(-0.92%) |
Jan 06, 2023 | 14.09 | 14.37 | 13.90 | 14.28 | 38,745 | +0.37(+2.69%) |
Jan 05, 2023 | 14.15 | 14.29 | 13.86 | 13.90 | 31,298 | -0.22(-1.53%) |
Jan 04, 2023 | 13.90 | 14.32 | 13.90 | 14.12 | 22,181 | +0.20(+1.41%) |
Jan 03, 2023 | 14.00 | 14.23 | 13.83 | 13.92 | 42,806 | -0.12(-0.87%) |
Dec 30, 2022 | 14.08 | 14.08 | 14.00 | 14.04 | 3,360 | +0.02(+0.13%) |
Dec 29, 2022 | 14.04 | 14.04 | 13.98 | 14.02 | 1,753 | +0.29(+2.14%) |
Dec 28, 2022 | 13.78 | 13.91 | 13.67 | 13.73 | 9,472 | -0.05(-0.39%) |
Dec 27, 2022 | 14.01 | 14.01 | 13.65 | 13.78 | 12,747 | -0.13(-0.92%) |
Dec 23, 2022 | 13.80 | 13.93 | 13.77 | 13.91 | 6,697 | +0.11(+0.80%) |
Dec 22, 2022 | 13.80 | 13.80 | 13.74 | 13.80 | 2,288 | -0.11(-0.77%) |
Dec 21, 2022 | 13.84 | 13.92 | 13.81 | 13.91 | 5,907 | -0.13(-0.95%) |
Dec 20, 2022 | 14.10 | 14.10 | 13.86 | 14.04 | 12,278 | -0.23(-1.62%) |
Dec 19, 2022 | 14.56 | 14.56 | 14.27 | 14.27 | 7,753 | -0.35(-2.38%) |
Dec 16, 2022 | 14.44 | 14.62 | 14.41 | 14.62 | 4,556 | +0.13(+0.92%) |
Dec 15, 2022 | 14.56 | 14.61 | 14.49 | 14.49 | 8,347 | -0.26(-1.78%) |
Dec 14, 2022 | 14.80 | 14.80 | 14.62 | 14.75 | 1,994 | -0.08(-0.57%) |
Dec 13, 2022 | 14.94 | 14.99 | 14.83 | 14.83 | 2,238 | +0.12(+0.85%) |
Dec 12, 2022 | 14.83 | 14.83 | 14.56 | 14.71 | 4,453 | -0.02(-0.17%) |
Dec 09, 2022 | 14.79 | 14.79 | 14.73 | 14.73 | 5,663 | -0.06(-0.44%) |
Dec 08, 2022 | 14.84 | 14.87 | 14.80 | 14.80 | 2,990 | -0.02(-0.12%) |
Dec 07, 2022 | 14.60 | 14.98 | 14.59 | 14.82 | 9,168 | +0.22(+1.52%) |
Dec 06, 2022 | 14.42 | 14.59 | 14.42 | 14.59 | 1,369 | +0.03(+0.18%) |
Dec 05, 2022 | 14.78 | 14.78 | 14.41 | 14.57 | 6,686 | -0.40(-2.65%) |
Dec 02, 2022 | 14.99 | 15.05 | 14.95 | 14.96 | 973 | -0.08(-0.50%) |
Dec 01, 2022 | 15.06 | 15.06 | 15.04 | 15.04 | 351 | +0.08(+0.54%) |
Nov 30, 2022 | 14.96 | 14.96 | 14.75 | 14.96 | 2,792 | -0.01(-0.06%) |
Nov 29, 2022 | 14.85 | 15.02 | 14.85 | 14.97 | 1,897 | +0.05(+0.33%) |
Nov 28, 2022 | 14.88 | 14.92 | 14.88 | 14.92 | 1,451 | -0.32(-2.11%) |
Nov 25, 2022 | 15.33 | 15.38 | 15.24 | 15.24 | 3,845 | -0.04(-0.26%) |
Nov 23, 2022 | 15.21 | 15.28 | 15.20 | 15.28 | 1,137 | -0.14(-0.92%) |
Nov 22, 2022 | 15.23 | 15.47 | 15.23 | 15.42 | 9,598 | +0.30(+1.97%) |
Nov 21, 2022 | 15.12 | 15.12 | 15.12 | 15.12 | 115 | -0.04(-0.26%) |
Nov 18, 2022 | 15.18 | 15.18 | 15.08 | 15.16 | 1,285 | -0.13(-0.87%) |
Nov 17, 2022 | 15.41 | 15.41 | 15.30 | 15.30 | 1,320 | +0.00(+0.03%) |
Nov 16, 2022 | 15.29 | 15.29 | 15.29 | 15.29 | 183 | -0.04(-0.26%) |
Nov 15, 2022 | 15.50 | 15.50 | 15.29 | 15.33 | 2,486 | +0.11(+0.70%) |
Nov 14, 2022 | 15.25 | 15.34 | 15.08 | 15.23 | 4,466 | -0.04(-0.29%) |
Nov 11, 2022 | 15.47 | 15.47 | 15.27 | 15.27 | 1,224 | -0.16(-1.07%) |
Nov 10, 2022 | 15.42 | 15.47 | 15.30 | 15.44 | 5,598 | +0.52(+3.47%) |
Nov 09, 2022 | 14.93 | 15.13 | 14.92 | 14.92 | 2,112 | -0.03(-0.21%) |
Nov 08, 2022 | 14.91 | 15.15 | 14.91 | 14.95 | 3,740 | +0.07(+0.46%) |
Nov 07, 2022 | 15.01 | 15.01 | 14.88 | 14.88 | 490 | -0.02(-0.12%) |
Nov 04, 2022 | 14.86 | 14.91 | 14.86 | 14.90 | 3,212 | -0.06(-0.40%) |
Nov 03, 2022 | 14.93 | 15.07 | 14.77 | 14.96 | 6,293 | +0.24(+1.60%) |
Nov 02, 2022 | 14.71 | 14.72 | 14.66 | 14.72 | 695 | -0.05(-0.34%) |
Nov 01, 2022 | 14.77 | 14.78 | 14.77 | 14.78 | 596 | +0.16(+1.08%) |
Oct 31, 2022 | 14.53 | 14.62 | 14.51 | 14.62 | 990 | -0.00(-0.03%) |
Oct 28, 2022 | 14.39 | 14.62 | 14.38 | 14.62 | 4,538 | -0.10(-0.69%) |
Oct 27, 2022 | 14.66 | 14.75 | 14.66 | 14.72 | 584 | -0.10(-0.69%) |
Oct 26, 2022 | 14.67 | 14.92 | 14.67 | 14.83 | 1,080 | -0.35(-2.29%) |
Oct 25, 2022 | 15.24 | 15.24 | 15.07 | 15.17 | 1,584 | +0.02(+0.12%) |
Oct 24, 2022 | 15.08 | 15.20 | 15.08 | 15.16 | 2,980 | +0.08(+0.53%) |
Oct 21, 2022 | 14.97 | 15.08 | 14.97 | 15.08 | 1,869 | +0.14(+0.95%) |
Oct 20, 2022 | 14.99 | 14.99 | 14.86 | 14.93 | 730 | -0.06(-0.39%) |
Oct 19, 2022 | 14.94 | 15.04 | 14.94 | 14.99 | 1,674 | +0.06(+0.42%) |
Oct 18, 2022 | 14.90 | 14.94 | 14.86 | 14.93 | 1,024 | -0.04(-0.30%) |
Oct 17, 2022 | 14.99 | 15.18 | 14.82 | 14.97 | 5,095 | +0.02(+0.13%) |
Oct 14, 2022 | 15.16 | 15.16 | 14.95 | 14.95 | 1,402 | -0.21(-1.39%) |
Oct 13, 2022 | 14.83 | 15.16 | 14.63 | 15.16 | 8,876 | +0.14(+0.95%) |
Oct 12, 2022 | 15.15 | 15.18 | 15.01 | 15.02 | 2,624 | -0.26(-1.69%) |
Oct 11, 2022 | 15.36 | 15.36 | 14.98 | 15.28 | 4,368 | -0.01(-0.06%) |
Oct 10, 2022 | 15.21 | 15.36 | 15.19 | 15.29 | 6,099 | +0.40(+2.69%) |
Oct 07, 2022 | 14.89 | 14.89 | 14.89 | 14.89 | 435 | -0.15(-1.01%) |
Oct 06, 2022 | 14.89 | 15.04 | 14.89 | 15.04 | 2,662 | +0.47(+3.24%) |
Oct 05, 2022 | 14.51 | 14.64 | 14.49 | 14.57 | 4,273 | +0.18(+1.24%) |
Oct 04, 2022 | 14.31 | 14.39 | 14.26 | 14.39 | 1,263 | +0.22(+1.54%) |
Oct 03, 2022 | 14.29 | 14.29 | 14.17 | 14.17 | 551 | +0.24(+1.70%) |
Sep 30, 2022 | 13.93 | 13.93 | 13.93 | 13.93 | 185 | +0.02(+0.13%) |
Sep 29, 2022 | 14.05 | 14.05 | 13.91 | 13.92 | 968 | -0.05(-0.38%) |
Sep 28, 2022 | 13.79 | 14.03 | 13.79 | 13.97 | 805 | +0.20(+1.42%) |
Sep 27, 2022 | 13.76 | 13.81 | 13.76 | 13.77 | 2,683 | +0.20(+1.48%) |
Sep 26, 2022 | 13.43 | 13.78 | 13.43 | 13.57 | 5,431 | +0.38(+2.87%) |
Sep 23, 2022 | 13.15 | 13.29 | 13.15 | 13.19 | 5,896 | -0.13(-1.00%) |
Sep 22, 2022 | 13.35 | 13.45 | 13.33 | 13.33 | 2,188 | +0.14(+1.08%) |
Sep 21, 2022 | 13.38 | 13.45 | 13.19 | 13.19 | 7,056 | -0.32(-2.38%) |
Sep 20, 2022 | 13.60 | 13.60 | 13.51 | 13.51 | 4,026 | -0.16(-1.17%) |
Sep 19, 2022 | 13.68 | 13.68 | 13.64 | 13.67 | 2,646 | -0.10(-0.75%) |
Sep 16, 2022 | 13.70 | 13.77 | 13.68 | 13.77 | 1,537 | +0.05(+0.36%) |
Sep 15, 2022 | 13.75 | 13.89 | 13.70 | 13.72 | 15,917 | -0.08(-0.55%) |
Sep 14, 2022 | 13.80 | 13.80 | 13.80 | 13.80 | 301 | +0.05(+0.36%) |
Sep 13, 2022 | 13.93 | 13.97 | 13.68 | 13.75 | 4,514 | -0.31(-2.22%) |
Sep 12, 2022 | 14.20 | 14.20 | 13.93 | 14.06 | 4,225 | -0.23(-1.62%) |
Sep 09, 2022 | 14.62 | 14.62 | 14.29 | 14.29 | 13,605 | -0.04(-0.31%) |
Sep 08, 2022 | 14.25 | 14.34 | 14.25 | 14.34 | 208 | -0.02(-0.12%) |
Sep 07, 2022 | 14.36 | 14.43 | 14.26 | 14.35 | 2,384 | -0.10(-0.68%) |
Sep 06, 2022 | 14.74 | 14.74 | 14.42 | 14.45 | 5,941 | -0.53(-3.51%) |
Sep 02, 2022 | 15.00 | 15.04 | 14.89 | 14.98 | 1,955 | -0.18(-1.18%) |
Sep 01, 2022 | 15.08 | 15.16 | 14.99 | 15.16 | 1,282 | +0.16(+1.04%) |
Aug 31, 2022 | 14.90 | 15.00 | 14.90 | 15.00 | 427 | +0.10(+0.69%) |
Aug 30, 2022 | 14.90 | 14.90 | 14.75 | 14.90 | 2,013 | -0.01(-0.06%) |
Aug 29, 2022 | 14.92 | 14.92 | 14.77 | 14.91 | 3,228 | -0.12(-0.83%) |
Aug 26, 2022 | 14.93 | 15.03 | 14.92 | 15.03 | 1,476 | -0.38(-2.46%) |
Aug 25, 2022 | 15.41 | 15.41 | 15.41 | 15.41 | 159 | -0.14(-0.89%) |
Aug 24, 2022 | 15.55 | 15.55 | 15.55 | 15.55 | 47 | -0.05(-0.34%) |
Aug 23, 2022 | 15.62 | 15.62 | 15.55 | 15.60 | 1,805 | +0.08(+0.52%) |
Aug 22, 2022 | 15.65 | 15.65 | 15.41 | 15.52 | 1,153 | -0.21(-1.36%) |
Aug 19, 2022 | 15.88 | 15.91 | 15.74 | 15.74 | 8,107 | -0.18(-1.14%) |
Aug 18, 2022 | 15.85 | 15.99 | 15.74 | 15.92 | 7,175 | +0.05(+0.33%) |
Aug 17, 2022 | 15.76 | 15.86 | 15.74 | 15.86 | 2,656 | +0.02(+0.14%) |
Aug 16, 2022 | 15.74 | 16.03 | 15.74 | 15.84 | 7,480 | -0.20(-1.22%) |
Aug 15, 2022 | 15.87 | 16.04 | 15.87 | 16.04 | 2,896 | +0.46(+2.97%) |
Aug 12, 2022 | 15.47 | 15.58 | 15.41 | 15.58 | 2,981 | +0.39(+2.59%) |
Aug 11, 2022 | 15.19 | 15.33 | 15.15 | 15.18 | 4,441 | +0.05(+0.35%) |
Aug 10, 2022 | 15.13 | 15.26 | 15.13 | 15.13 | 2,210 | +0.29(+1.98%) |
Aug 09, 2022 | 14.81 | 14.90 | 14.71 | 14.83 | 1,565 | +0.02(+0.12%) |
Aug 08, 2022 | 14.79 | 14.92 | 14.79 | 14.82 | 2,668 | -0.09(-0.60%) |
Aug 05, 2022 | 14.62 | 14.93 | 14.62 | 14.91 | 5,960 | +0.41(+2.82%) |
Aug 04, 2022 | 14.44 | 14.53 | 14.42 | 14.50 | 1,728 | +0.22(+1.57%) |
Aug 03, 2022 | 14.26 | 14.32 | 14.07 | 14.27 | 12,191 | +0.88(+6.59%) |
Aug 02, 2022 | 13.60 | 13.60 | 13.39 | 13.39 | 851 | +0.02(+0.13%) |
Aug 01, 2022 | 13.61 | 13.61 | 13.34 | 13.37 | 5,847 | -0.04(-0.33%) |
Jul 29, 2022 | 13.39 | 13.49 | 13.34 | 13.42 | 6,161 | +0.00(+0.03%) |
Jul 28, 2022 | 13.59 | 13.59 | 13.35 | 13.41 | 5,406 | -0.04(-0.26%) |
Jul 27, 2022 | 13.37 | 13.45 | 13.25 | 13.45 | 9,133 | -0.02(-0.17%) |
Jul 26, 2022 | 13.44 | 13.51 | 13.38 | 13.47 | 3,686 | -0.13(-0.95%) |
Jul 25, 2022 | 13.59 | 13.60 | 13.49 | 13.60 | 5,324 | -0.16(-1.14%) |
Jul 22, 2022 | 13.99 | 13.99 | 13.75 | 13.76 | 3,154 | -0.17(-1.22%) |
Jul 21, 2022 | 14.18 | 14.34 | 13.89 | 13.93 | 10,712 | -0.37(-2.56%) |
Jul 20, 2022 | 14.29 | 14.33 | 14.29 | 14.29 | 10,166 | -0.17(-1.17%) |
Jul 19, 2022 | 14.39 | 14.69 | 14.30 | 14.46 | 22,341 | -0.70(-4.59%) |
Jul 18, 2022 | 15.28 | 15.29 | 15.16 | 15.16 | 14,062 | -0.67(-4.25%) |
Jul 15, 2022 | 16.07 | 16.07 | 15.74 | 15.83 | 5,965 | -0.08(-0.53%) |
Jul 14, 2022 | 15.82 | 15.91 | 15.82 | 15.91 | 770 | +0.27(+1.71%) |
Jul 13, 2022 | 15.60 | 15.65 | 15.60 | 15.65 | 920 | +0.02(+0.11%) |
Jul 12, 2022 | 15.69 | 15.69 | 15.60 | 15.63 | 2,472 | -0.02(-0.11%) |
Jul 11, 2022 | 15.76 | 15.76 | 15.65 | 15.65 | 2,558 | -0.12(-0.74%) |
Jul 08, 2022 | 15.83 | 15.89 | 15.76 | 15.76 | 5,344 | +0.00(+0.00%) |
Jul 07, 2022 | 15.77 | 15.77 | 15.66 | 15.76 | 667 | +0.16(+1.03%) |
Jul 06, 2022 | 15.66 | 15.80 | 15.60 | 15.60 | 4,014 | -0.11(-0.68%) |
Jul 05, 2022 | 15.78 | 15.82 | 15.60 | 15.71 | 11,256 | -0.38(-2.38%) |
Jul 01, 2022 | 16.02 | 16.09 | 16.02 | 16.09 | 583 | +0.07(+0.45%) |
Jun 30, 2022 | 15.87 | 16.02 | 15.87 | 16.02 | 2,893 | +0.29(+1.81%) |
Jun 29, 2022 | 15.96 | 15.96 | 15.66 | 15.74 | 23,418 | +0.00(+0.01%) |
Jun 28, 2022 | 15.96 | 15.96 | 15.73 | 15.73 | 978 | -0.18(-1.11%) |
Jun 27, 2022 | 15.86 | 15.91 | 15.83 | 15.91 | 2,706 | +0.23(+1.46%) |
Jun 24, 2022 | 15.69 | 15.70 | 15.61 | 15.68 | 2,799 | -0.54(-3.31%) |
Jun 23, 2022 | 16.34 | 16.34 | 16.17 | 16.22 | 4,106 | +0.29(+1.79%) |
Jun 22, 2022 | 15.97 | 16.01 | 15.93 | 15.93 | 2,270 | +0.09(+0.55%) |
Jun 21, 2022 | 15.78 | 15.95 | 15.78 | 15.85 | 16,023 | -0.15(-0.92%) |
Jun 17, 2022 | 15.85 | 16.09 | 15.85 | 15.99 | 2,722 | +0.08(+0.50%) |
Jun 16, 2022 | 15.91 | 15.91 | 15.91 | 15.91 | 1,398 | +0.02(+0.13%) |
Jun 15, 2022 | 15.75 | 15.93 | 15.74 | 15.89 | 2,434 | +0.12(+0.79%) |
Jun 14, 2022 | 15.77 | 15.81 | 15.77 | 15.77 | 4,455 | +0.00(+0.00%) |
Jun 13, 2022 | 15.93 | 15.93 | 15.77 | 15.77 | 4,569 | -0.58(-3.53%) |
Jun 10, 2022 | 16.48 | 16.48 | 16.34 | 16.34 | 5,725 | +0.12(+0.74%) |
Jun 09, 2022 | 16.44 | 16.45 | 16.22 | 16.22 | 5,473 | -0.23(-1.41%) |
Jun 08, 2022 | 16.19 | 16.46 | 16.19 | 16.46 | 3,215 | +0.31(+1.92%) |
Jun 07, 2022 | 16.28 | 16.28 | 16.13 | 16.15 | 3,307 | -0.19(-1.16%) |
Jun 06, 2022 | 16.20 | 16.34 | 16.20 | 16.34 | 2,417 | -0.01(-0.05%) |
Jun 03, 2022 | 16.34 | 16.41 | 16.30 | 16.34 | 10,181 | -0.46(-2.76%) |
Jun 02, 2022 | 16.87 | 16.87 | 16.66 | 16.81 | 2,290 | -0.12(-0.71%) |
Jun 01, 2022 | 17.06 | 17.06 | 16.84 | 16.93 | 8,133 | -0.09(-0.53%) |
May 31, 2022 | 16.91 | 17.02 | 16.91 | 17.02 | 5,834 | +0.09(+0.53%) |
May 27, 2022 | 16.94 | 16.94 | 16.76 | 16.93 | 4,407 | +0.24(+1.43%) |
May 26, 2022 | 16.34 | 16.95 | 16.21 | 16.69 | 18,344 | +0.38(+2.36%) |
May 25, 2022 | 16.31 | 16.34 | 16.27 | 16.31 | 21,159 | -0.06(-0.37%) |
May 24, 2022 | 16.42 | 16.42 | 16.34 | 16.37 | 2,172 | -0.19(-1.17%) |
May 23, 2022 | 16.67 | 16.67 | 16.45 | 16.56 | 10,693 | -0.30(-1.79%) |
May 20, 2022 | 17.06 | 17.06 | 16.72 | 16.86 | 8,074 | +0.04(+0.23%) |
May 19, 2022 | 16.99 | 16.99 | 16.82 | 16.82 | 797 | -0.15(-0.91%) |
May 18, 2022 | 16.96 | 17.19 | 16.81 | 16.98 | 2,248 | -0.17(-0.98%) |
May 17, 2022 | 17.21 | 17.24 | 17.14 | 17.14 | 5,837 | -0.22(-1.29%) |
May 16, 2022 | 17.47 | 17.47 | 17.21 | 17.37 | 3,518 | -0.45(-2.53%) |
May 13, 2022 | 17.72 | 17.82 | 17.72 | 17.82 | 1,428 | +0.18(+1.05%) |
May 12, 2022 | 17.63 | 17.64 | 17.63 | 17.64 | 972 | -0.10(-0.58%) |
May 11, 2022 | 17.89 | 17.89 | 17.64 | 17.74 | 5,497 | -0.37(-2.04%) |
May 10, 2022 | 18.02 | 18.11 | 18.00 | 18.11 | 2,573 | -0.02(-0.09%) |
May 09, 2022 | 18.58 | 18.58 | 18.07 | 18.13 | 18,430 | -0.78(-4.14%) |
May 06, 2022 | 19.01 | 19.01 | 18.82 | 18.91 | 2,546 | -0.26(-1.37%) |
May 05, 2022 | 19.23 | 19.24 | 19.10 | 19.17 | 1,847 | -0.25(-1.31%) |
May 04, 2022 | 19.23 | 19.42 | 19.23 | 19.42 | 920 | +0.08(+0.40%) |
May 03, 2022 | 19.45 | 19.46 | 19.35 | 19.35 | 5,211 | +0.08(+0.42%) |