Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.87 | 15.31 | 14.81 | 15.22 | 943,354 | +0.35(+2.37%) |
Apr 27, 2023 | 14.77 | 14.95 | 14.65 | 14.87 | 1,301,237 | +0.09(+0.60%) |
Apr 26, 2023 | 14.93 | 15.00 | 14.66 | 14.78 | 1,899,987 | -0.24(-1.63%) |
Apr 25, 2023 | 15.30 | 15.30 | 14.96 | 15.02 | 452,910 | -0.42(-2.73%) |
Apr 24, 2023 | 15.16 | 15.50 | 15.16 | 15.44 | 1,146,209 | +0.23(+1.54%) |
Apr 21, 2023 | 15.39 | 15.39 | 15.14 | 15.21 | 579,188 | -0.12(-0.77%) |
Apr 20, 2023 | 15.30 | 15.36 | 15.18 | 15.33 | 421,621 | -0.16(-1.01%) |
Apr 19, 2023 | 15.39 | 15.49 | 15.28 | 15.48 | 622,231 | -0.11(-0.69%) |
Apr 18, 2023 | 15.58 | 15.62 | 15.46 | 15.59 | 584,635 | -0.01(-0.06%) |
Apr 17, 2023 | 15.78 | 15.86 | 15.56 | 15.60 | 1,595,876 | -0.20(-1.24%) |
Apr 14, 2023 | 15.79 | 15.88 | 15.67 | 15.80 | 604,214 | +0.04(+0.25%) |
Apr 13, 2023 | 15.67 | 15.82 | 15.61 | 15.76 | 700,148 | +0.09(+0.56%) |
Apr 12, 2023 | 15.88 | 15.88 | 15.66 | 15.67 | 1,074,556 | -0.12(-0.74%) |
Apr 11, 2023 | 15.69 | 15.84 | 15.58 | 15.79 | 982,704 | +0.17(+1.07%) |
Apr 10, 2023 | 15.46 | 15.78 | 15.46 | 15.62 | 1,336,828 | +0.28(+1.85%) |
Apr 06, 2023 | 15.54 | 15.54 | 15.31 | 15.34 | 1,266,753 | -0.23(-1.45%) |
Apr 05, 2023 | 15.41 | 15.56 | 15.23 | 15.56 | 848,518 | +0.18(+1.15%) |
Apr 04, 2023 | 15.77 | 15.77 | 15.20 | 15.39 | 1,138,607 | -0.36(-2.30%) |
Apr 03, 2023 | 15.79 | 15.94 | 15.54 | 15.75 | 2,238,950 | +0.56(+3.67%) |
Mar 31, 2023 | 15.04 | 15.22 | 15.02 | 15.19 | 959,949 | +0.21(+1.37%) |
Mar 30, 2023 | 15.13 | 15.13 | 14.89 | 14.98 | 2,147,792 | +0.02(+0.13%) |
Mar 29, 2023 | 14.98 | 15.01 | 14.85 | 14.96 | 745,407 | +0.17(+1.12%) |
Mar 28, 2023 | 14.56 | 14.89 | 14.55 | 14.80 | 971,816 | +0.21(+1.41%) |
Mar 27, 2023 | 14.47 | 14.70 | 14.27 | 14.59 | 1,289,154 | +0.27(+1.91%) |
Mar 24, 2023 | 13.97 | 14.35 | 13.89 | 14.32 | 1,033,805 | +0.12(+0.82%) |
Mar 23, 2023 | 14.50 | 14.65 | 14.07 | 14.20 | 1,506,603 | -0.21(-1.47%) |
Mar 22, 2023 | 14.82 | 14.85 | 14.40 | 14.41 | 1,994,889 | -0.39(-2.60%) |
Mar 21, 2023 | 14.62 | 14.85 | 14.57 | 14.80 | 831,700 | +0.46(+3.22%) |
Mar 20, 2023 | 14.05 | 14.46 | 14.05 | 14.34 | 1,769,647 | +0.30(+2.13%) |
Mar 17, 2023 | 14.28 | 14.33 | 13.90 | 14.04 | 1,326,578 | -0.34(-2.34%) |
Mar 16, 2023 | 13.80 | 14.39 | 13.78 | 14.38 | 1,727,942 | +0.32(+2.26%) |
Mar 15, 2023 | 14.38 | 14.40 | 13.79 | 14.06 | 3,671,488 | -0.84(-5.62%) |
Mar 14, 2023 | 14.86 | 15.28 | 14.65 | 14.90 | 2,333,943 | +0.10(+0.65%) |
Mar 13, 2023 | 14.76 | 15.16 | 14.50 | 14.80 | 1,987,190 | -0.36(-2.35%) |
Mar 10, 2023 | 15.43 | 15.63 | 15.10 | 15.16 | 1,458,795 | -0.32(-2.05%) |
Mar 09, 2023 | 15.87 | 16.08 | 15.46 | 15.47 | 1,354,585 | -0.30(-1.89%) |
Mar 08, 2023 | 15.94 | 16.08 | 15.60 | 15.77 | 2,660,513 | -0.21(-1.33%) |
Mar 07, 2023 | 16.13 | 16.15 | 15.91 | 15.98 | 2,242,336 | -0.20(-1.25%) |
Mar 06, 2023 | 16.28 | 16.28 | 16.09 | 16.19 | 2,400,311 | -0.25(-1.52%) |
Mar 03, 2023 | 15.94 | 16.50 | 15.94 | 16.44 | 1,336,008 | +0.33(+2.03%) |
Mar 02, 2023 | 15.90 | 16.18 | 15.81 | 16.11 | 417,324 | +0.15(+0.97%) |
Mar 01, 2023 | 15.58 | 16.00 | 15.52 | 15.95 | 859,057 | +0.37(+2.35%) |
Feb 28, 2023 | 16.01 | 16.02 | 15.59 | 15.59 | 2,662,392 | -0.31(-1.94%) |
Feb 27, 2023 | 15.90 | 16.02 | 15.77 | 15.90 | 2,882,550 | -0.01(-0.06%) |
Feb 24, 2023 | 15.53 | 15.94 | 15.43 | 15.91 | 3,524,894 | +0.14(+0.92%) |
Feb 23, 2023 | 15.71 | 15.84 | 15.52 | 15.76 | 2,310,706 | +0.33(+2.12%) |
Feb 22, 2023 | 15.36 | 15.58 | 15.24 | 15.43 | 3,901,187 | +0.11(+0.69%) |
Feb 21, 2023 | 15.43 | 15.52 | 15.27 | 15.33 | 2,757,541 | -0.15(-1.00%) |
Feb 17, 2023 | 15.87 | 15.87 | 15.41 | 15.48 | 3,156,015 | -0.65(-4.00%) |
Feb 16, 2023 | 16.24 | 16.44 | 16.13 | 16.13 | 3,386,654 | -0.18(-1.12%) |
Feb 15, 2023 | 16.37 | 16.37 | 16.09 | 16.31 | 2,992,085 | -0.29(-1.74%) |
Feb 14, 2023 | 16.38 | 16.68 | 16.34 | 16.60 | 2,891,748 | +0.09(+0.52%) |
Feb 13, 2023 | 16.47 | 16.61 | 16.33 | 16.51 | 3,386,492 | -0.10(-0.58%) |
Feb 10, 2023 | 16.13 | 16.61 | 16.13 | 16.61 | 91,362,120 | +0.69(+4.36%) |
Feb 09, 2023 | 16.08 | 16.14 | 15.90 | 15.92 | 10,164,249 | -0.16(-1.02%) |
Feb 08, 2023 | 16.27 | 16.34 | 15.93 | 16.08 | 10,139,278 | -0.17(-1.07%) |
Feb 07, 2023 | 15.86 | 16.30 | 15.75 | 16.25 | 2,233,056 | +0.51(+3.24%) |
Feb 06, 2023 | 16.01 | 16.08 | 15.62 | 15.74 | 1,202,692 | -0.26(-1.62%) |
Feb 03, 2023 | 16.15 | 16.40 | 15.96 | 16.00 | 2,622,102 | -0.13(-0.78%) |
Feb 02, 2023 | 16.37 | 16.38 | 15.96 | 16.13 | 1,190,781 | -0.21(-1.30%) |
Feb 01, 2023 | 16.58 | 16.62 | 16.05 | 16.34 | 1,256,061 | -0.36(-2.13%) |
Jan 31, 2023 | 16.50 | 16.70 | 16.41 | 16.70 | 490,816 | +0.20(+1.23%) |
Jan 30, 2023 | 16.74 | 16.83 | 16.49 | 16.49 | 647,423 | -0.42(-2.50%) |
Jan 27, 2023 | 17.11 | 17.24 | 16.92 | 16.92 | 1,401,223 | -0.20(-1.18%) |
Jan 26, 2023 | 17.01 | 17.12 | 16.66 | 17.12 | 904,176 | +0.28(+1.66%) |
Jan 25, 2023 | 16.79 | 16.84 | 16.48 | 16.84 | 655,437 | -0.06(-0.34%) |
Jan 24, 2023 | 17.00 | 17.00 | 16.70 | 16.90 | 884,625 | -0.14(-0.85%) |
Jan 23, 2023 | 16.99 | 17.20 | 16.97 | 17.04 | 581,911 | +0.15(+0.91%) |
Jan 20, 2023 | 16.74 | 16.96 | 16.58 | 16.89 | 757,568 | +0.21(+1.27%) |
Jan 19, 2023 | 16.42 | 16.75 | 16.35 | 16.68 | 407,436 | +0.18(+1.11%) |
Jan 18, 2023 | 16.92 | 17.14 | 16.49 | 16.49 | 541,120 | -0.32(-1.89%) |
Jan 17, 2023 | 16.91 | 17.02 | 16.75 | 16.81 | 850,170 | +0.00(+0.00%) |
Jan 13, 2023 | 16.77 | 16.86 | 16.57 | 16.81 | 1,265,093 | -0.04(-0.23%) |
Jan 12, 2023 | 16.58 | 16.97 | 16.56 | 16.85 | 907,960 | +0.42(+2.58%) |
Jan 11, 2023 | 16.57 | 16.57 | 16.27 | 16.43 | 782,963 | +0.06(+0.35%) |
Jan 10, 2023 | 16.37 | 16.41 | 16.09 | 16.37 | 723,502 | +0.07(+0.41%) |
Jan 09, 2023 | 16.46 | 16.60 | 16.27 | 16.30 | 729,643 | +0.18(+1.13%) |
Jan 06, 2023 | 15.95 | 16.29 | 15.95 | 16.12 | 969,016 | +0.34(+2.14%) |
Jan 05, 2023 | 15.69 | 15.87 | 15.60 | 15.78 | 1,170,784 | +0.07(+0.43%) |
Jan 04, 2023 | 15.38 | 15.84 | 15.33 | 15.71 | 1,623,836 | +0.12(+0.74%) |
Jan 03, 2023 | 16.33 | 16.38 | 15.46 | 15.60 | 1,205,513 | -0.86(-5.21%) |
Dec 30, 2022 | 16.30 | 16.47 | 16.25 | 16.46 | 1,755,225 | +0.08(+0.47%) |
Dec 29, 2022 | 16.10 | 16.46 | 16.10 | 16.38 | 2,021,476 | +0.22(+1.37%) |
Dec 28, 2022 | 16.72 | 16.72 | 16.15 | 16.16 | 1,719,060 | -0.65(-3.84%) |
Dec 27, 2022 | 16.80 | 16.88 | 16.70 | 16.80 | 906,937 | +0.06(+0.35%) |
Dec 23, 2022 | 16.40 | 16.75 | 16.30 | 16.74 | 666,179 | +0.51(+3.11%) |
Dec 22, 2022 | 16.76 | 16.76 | 15.93 | 16.24 | 916,456 | -0.56(-3.36%) |
Dec 21, 2022 | 16.69 | 16.81 | 16.45 | 16.80 | 659,211 | +0.44(+2.69%) |
Dec 20, 2022 | 16.19 | 16.45 | 16.19 | 16.36 | 2,250,809 | +0.12(+0.76%) |
Dec 19, 2022 | 16.49 | 16.54 | 16.12 | 16.24 | 549,388 | -0.18(-1.11%) |
Dec 16, 2022 | 16.35 | 16.48 | 16.16 | 16.42 | 1,031,704 | -0.32(-1.89%) |
Dec 15, 2022 | 16.57 | 16.75 | 16.43 | 16.74 | 631,655 | -0.04(-0.23%) |
Dec 14, 2022 | 16.96 | 17.04 | 16.61 | 16.77 | 843,432 | -0.06(-0.34%) |
Dec 13, 2022 | 16.98 | 17.04 | 16.71 | 16.83 | 777,031 | +0.33(+2.03%) |
Dec 12, 2022 | 16.11 | 16.53 | 16.07 | 16.50 | 1,478,702 | +0.47(+2.92%) |
Dec 09, 2022 | 16.32 | 16.45 | 16.01 | 16.03 | 1,701,938 | -0.30(-1.82%) |
Dec 08, 2022 | 16.88 | 16.93 | 16.26 | 16.32 | 944,181 | -0.24(-1.44%) |
Dec 07, 2022 | 16.56 | 16.78 | 16.43 | 16.56 | 1,175,120 | +0.00(+0.00%) |
Dec 06, 2022 | 16.98 | 17.20 | 16.47 | 16.56 | 1,050,745 | -0.52(-3.02%) |
Dec 05, 2022 | 17.91 | 18.00 | 16.98 | 17.08 | 1,529,818 | -0.68(-3.82%) |
Dec 02, 2022 | 17.69 | 17.87 | 17.65 | 17.76 | 1,327,167 | -0.07(-0.38%) |
Dec 01, 2022 | 18.22 | 18.26 | 17.83 | 17.83 | 1,964,238 | -0.21(-1.17%) |
Nov 30, 2022 | 18.01 | 18.08 | 17.65 | 18.04 | 1,687,366 | +0.23(+1.29%) |
Nov 29, 2022 | 17.85 | 18.00 | 17.69 | 17.81 | 665,929 | +0.20(+1.14%) |
Nov 28, 2022 | 17.65 | 17.88 | 17.60 | 17.61 | 892,739 | -0.54(-2.95%) |
Nov 25, 2022 | 18.20 | 18.30 | 18.10 | 18.14 | 539,958 | -0.01(-0.05%) |
Nov 23, 2022 | 18.07 | 18.31 | 17.96 | 18.15 | 579,538 | -0.12(-0.68%) |
Nov 22, 2022 | 17.86 | 18.32 | 17.82 | 18.27 | 1,380,166 | +0.68(+3.86%) |
Nov 21, 2022 | 17.61 | 17.68 | 17.07 | 17.60 | 1,194,301 | -0.32(-1.81%) |
Nov 18, 2022 | 17.75 | 17.97 | 17.48 | 17.92 | 1,032,040 | -0.13(-0.74%) |
Nov 17, 2022 | 17.78 | 18.07 | 17.71 | 18.05 | 728,980 | -0.04(-0.21%) |
Nov 16, 2022 | 18.35 | 18.40 | 18.02 | 18.09 | 711,186 | -0.45(-2.42%) |
Nov 15, 2022 | 18.37 | 18.60 | 18.19 | 18.54 | 946,834 | +0.34(+1.89%) |
Nov 14, 2022 | 18.35 | 18.61 | 18.20 | 18.20 | 1,563,587 | -0.12(-0.68%) |
Nov 11, 2022 | 18.28 | 18.59 | 18.13 | 18.32 | 1,963,930 | +0.37(+2.08%) |
Nov 10, 2022 | 17.82 | 17.98 | 17.52 | 17.95 | 1,054,667 | +0.54(+3.13%) |
Nov 09, 2022 | 18.18 | 18.18 | 17.35 | 17.40 | 1,528,626 | -1.01(-5.50%) |
Nov 08, 2022 | 18.46 | 18.48 | 18.11 | 18.42 | 1,763,672 | -0.08(-0.41%) |
Nov 07, 2022 | 18.29 | 18.57 | 18.22 | 18.49 | 2,046,190 | +0.40(+2.22%) |
Nov 04, 2022 | 18.27 | 18.38 | 17.78 | 18.09 | 2,032,380 | +0.22(+1.23%) |
Nov 03, 2022 | 17.42 | 17.99 | 17.38 | 17.87 | 1,933,172 | +0.35(+2.02%) |
Nov 02, 2022 | 17.97 | 17.49 | 17.52 | 1,047,428 | -0.43(-2.40%) | |
Nov 01, 2022 | 18.18 | 18.18 | 17.89 | 17.95 | 843,512 | +0.11(+0.59%) |
Oct 31, 2022 | 17.54 | 18.03 | 17.52 | 17.84 | 735,814 | +0.24(+1.36%) |
Oct 28, 2022 | 17.79 | 17.91 | 17.23 | 17.61 | 1,182,602 | -0.02(-0.11%) |
Oct 27, 2022 | 17.86 | 18.05 | 17.61 | 17.62 | 869,180 | +0.05(+0.27%) |
Oct 26, 2022 | 17.48 | 17.76 | 17.44 | 17.58 | 773,332 | +0.26(+1.49%) |
Oct 25, 2022 | 17.14 | 17.36 | 17.01 | 17.32 | 768,407 | +0.19(+1.12%) |
Oct 24, 2022 | 17.11 | 17.26 | 17.00 | 17.13 | 535,411 | +0.04(+0.22%) |
Oct 21, 2022 | 16.84 | 17.10 | 16.63 | 17.09 | 1,213,658 | +0.32(+1.88%) |
Oct 20, 2022 | 17.06 | 17.19 | 16.67 | 16.77 | 449,806 | -0.12(-0.73%) |
Oct 19, 2022 | 16.53 | 16.95 | 16.49 | 16.90 | 560,668 | +0.33(+2.02%) |
Oct 18, 2022 | 16.57 | 16.74 | 16.27 | 16.56 | 697,219 | +0.22(+1.34%) |
Oct 17, 2022 | 16.37 | 16.57 | 16.29 | 16.34 | 767,423 | +0.27(+1.66%) |
Oct 14, 2022 | 16.74 | 16.95 | 16.08 | 16.08 | 2,590,049 | -0.80(-4.76%) |
Oct 13, 2022 | 16.04 | 16.95 | 16.04 | 16.88 | 1,162,557 | +0.56(+3.46%) |
Oct 12, 2022 | 16.15 | 16.42 | 15.89 | 16.32 | 845,995 | +0.11(+0.71%) |
Oct 11, 2022 | 16.00 | 16.49 | 15.89 | 16.20 | 1,190,580 | -0.08(-0.47%) |
Oct 10, 2022 | 16.60 | 16.85 | 16.20 | 16.28 | 661,256 | -0.29(-1.73%) |
Oct 07, 2022 | 16.72 | 16.94 | 16.47 | 16.56 | 1,240,727 | -0.16(-0.97%) |
Oct 06, 2022 | 16.53 | 16.86 | 16.53 | 16.73 | 1,322,817 | +0.11(+0.63%) |
Oct 05, 2022 | 16.37 | 16.75 | 16.05 | 16.62 | 1,502,575 | +0.18(+1.10%) |
Oct 04, 2022 | 16.03 | 16.44 | 15.97 | 16.44 | 933,576 | +0.73(+4.62%) |
Oct 03, 2022 | 15.42 | 15.81 | 15.42 | 15.71 | 787,105 | +0.79(+5.32%) |
Sep 30, 2022 | 14.81 | 15.14 | 14.68 | 14.92 | 1,131,087 | -0.03(-0.19%) |
Sep 29, 2022 | 14.86 | 14.96 | 14.49 | 14.95 | 1,140,566 | -0.06(-0.38%) |
Sep 28, 2022 | 14.37 | 15.05 | 14.30 | 15.01 | 1,378,675 | +0.76(+5.30%) |
Sep 27, 2022 | 14.29 | 14.54 | 14.15 | 14.25 | 2,057,145 | +0.23(+1.64%) |
Sep 26, 2022 | 14.40 | 14.58 | 14.02 | 14.02 | 2,702,108 | -0.46(-3.17%) |
Sep 23, 2022 | 15.07 | 15.07 | 14.33 | 14.48 | 2,059,602 | -1.18(-7.55%) |
Sep 22, 2022 | 16.16 | 16.24 | 15.65 | 15.66 | 727,981 | -0.27(-1.67%) |
Sep 21, 2022 | 16.51 | 16.51 | 15.93 | 15.93 | 1,410,571 | -0.30(-1.87%) |
Sep 20, 2022 | 16.25 | 16.31 | 15.99 | 16.23 | 1,335,751 | -0.10(-0.64%) |
Sep 19, 2022 | 15.84 | 16.39 | 15.81 | 16.34 | 920,924 | +0.04(+0.23%) |
Sep 16, 2022 | 16.69 | 16.69 | 16.02 | 16.30 | 771,839 | -0.50(-3.00%) |
Sep 15, 2022 | 16.94 | 17.09 | 16.74 | 16.80 | 882,015 | -0.51(-2.96%) |
Sep 14, 2022 | 16.90 | 17.44 | 16.90 | 17.31 | 1,084,368 | +0.66(+3.93%) |
Sep 13, 2022 | 16.82 | 17.09 | 16.59 | 16.66 | 1,055,161 | -0.40(-2.34%) |
Sep 12, 2022 | 16.99 | 17.15 | 16.78 | 17.06 | 813,719 | +0.28(+1.70%) |
Sep 09, 2022 | 16.71 | 16.86 | 16.55 | 16.77 | 1,033,878 | +0.37(+2.26%) |
Sep 08, 2022 | 16.32 | 16.50 | 16.21 | 16.40 | 1,149,656 | +0.14(+0.88%) |
Sep 07, 2022 | 16.02 | 16.33 | 15.91 | 16.26 | 1,614,754 | -0.12(-0.75%) |
Sep 06, 2022 | 16.78 | 16.78 | 16.36 | 16.38 | 1,039,255 | -0.22(-1.32%) |
Sep 02, 2022 | 16.70 | 16.78 | 16.42 | 16.60 | 1,228,000 | +0.33(+2.04%) |
Sep 01, 2022 | 16.47 | 16.51 | 16.12 | 16.27 | 1,837,266 | -0.47(-2.84%) |
Aug 31, 2022 | 16.34 | 16.95 | 16.23 | 16.74 | 2,389,212 | +0.08(+0.46%) |
Aug 30, 2022 | 17.10 | 17.10 | 16.51 | 16.67 | 1,900,471 | -0.66(-3.84%) |
Aug 29, 2022 | 17.08 | 17.63 | 17.03 | 17.33 | 1,387,954 | +0.15(+0.88%) |
Aug 26, 2022 | 17.41 | 17.58 | 17.14 | 17.18 | 729,417 | -0.20(-1.15%) |
Aug 25, 2022 | 17.43 | 17.47 | 17.21 | 17.38 | 1,304,243 | +0.07(+0.38%) |
Aug 24, 2022 | 17.04 | 17.33 | 16.94 | 17.31 | 1,201,265 | +0.32(+1.90%) |
Aug 23, 2022 | 16.90 | 17.36 | 16.90 | 16.99 | 1,353,979 | +0.35(+2.11%) |
Aug 22, 2022 | 16.39 | 16.73 | 16.18 | 16.64 | 950,703 | +0.09(+0.57%) |
Aug 19, 2022 | 16.56 | 16.65 | 16.42 | 16.55 | 1,600,749 | -0.11(-0.68%) |
Aug 18, 2022 | 16.34 | 16.70 | 16.34 | 16.66 | 1,074,208 | +0.53(+3.30%) |
Aug 17, 2022 | 16.07 | 16.31 | 15.90 | 16.13 | 770,970 | +0.07(+0.41%) |
Aug 16, 2022 | 16.17 | 16.37 | 15.92 | 16.06 | 1,090,710 | +0.05(+0.30%) |
Aug 15, 2022 | 15.79 | 16.10 | 15.54 | 16.01 | 1,376,559 | -0.28(-1.69%) |
Aug 12, 2022 | 16.17 | 16.32 | 16.03 | 16.29 | 1,609,513 | +0.08(+0.47%) |
Aug 11, 2022 | 15.92 | 16.33 | 15.89 | 16.21 | 1,225,847 | +0.62(+3.96%) |
Aug 10, 2022 | 15.46 | 15.66 | 15.14 | 15.60 | 1,137,194 | +0.21(+1.36%) |
Aug 09, 2022 | 15.23 | 15.56 | 15.23 | 15.39 | 1,175,651 | +0.31(+2.08%) |
Aug 08, 2022 | 15.01 | 15.22 | 14.98 | 15.07 | 543,052 | +0.08(+0.51%) |
Aug 05, 2022 | 14.50 | 15.16 | 14.48 | 15.00 | 844,437 | +0.34(+2.33%) |
Aug 04, 2022 | 15.16 | 15.16 | 14.63 | 14.66 | 2,100,046 | -0.60(-3.92%) |
Aug 03, 2022 | 15.71 | 15.71 | 15.05 | 15.25 | 671,257 | -0.36(-2.31%) |
Aug 02, 2022 | 15.57 | 15.77 | 15.40 | 15.61 | 1,063,254 | -0.04(-0.24%) |
Aug 01, 2022 | 15.67 | 15.77 | 15.40 | 15.65 | 931,450 | -0.30(-1.91%) |
Jul 29, 2022 | 15.73 | 16.00 | 15.71 | 15.96 | 856,842 | +0.49(+3.19%) |
Jul 28, 2022 | 15.59 | 15.73 | 15.18 | 15.46 | 1,085,270 | +0.02(+0.12%) |
Jul 27, 2022 | 15.14 | 15.49 | 14.99 | 15.44 | 1,009,511 | +0.43(+2.85%) |
Jul 26, 2022 | 15.27 | 15.35 | 14.86 | 15.02 | 1,029,300 | -0.04(-0.25%) |
Jul 25, 2022 | 14.56 | 15.07 | 14.43 | 15.05 | 819,769 | +0.67(+4.69%) |
Jul 22, 2022 | 14.62 | 14.80 | 14.30 | 14.38 | 627,456 | -0.21(-1.43%) |
Jul 21, 2022 | 14.46 | 14.60 | 14.13 | 14.59 | 927,746 | -0.26(-1.73%) |
Jul 20, 2022 | 14.41 | 14.89 | 14.32 | 14.85 | 930,330 | +0.30(+2.09%) |
Jul 19, 2022 | 14.10 | 14.56 | 14.04 | 14.54 | 571,581 | +0.47(+3.38%) |
Jul 18, 2022 | 14.01 | 14.29 | 13.99 | 14.07 | 681,040 | +0.41(+2.99%) |
Jul 15, 2022 | 13.66 | 13.69 | 13.36 | 13.66 | 681,683 | +0.23(+1.70%) |
Jul 14, 2022 | 13.25 | 13.44 | 12.98 | 13.43 | 1,931,691 | -0.23(-1.67%) |
Jul 13, 2022 | 13.36 | 13.86 | 13.36 | 13.66 | 3,049,020 | +0.13(+0.98%) |
Jul 12, 2022 | 13.50 | 13.70 | 13.29 | 13.52 | 1,169,372 | -0.34(-2.47%) |
Jul 11, 2022 | 13.94 | 14.09 | 13.70 | 13.87 | 509,083 | -0.16(-1.15%) |
Jul 08, 2022 | 14.22 | 14.26 | 13.83 | 14.03 | 1,393,973 | -0.01(-0.07%) |
Jul 07, 2022 | 13.68 | 14.17 | 13.68 | 14.04 | 1,217,564 | +0.71(+5.35%) |
Jul 06, 2022 | 13.45 | 13.70 | 12.93 | 13.33 | 1,720,693 | -0.28(-2.02%) |
Jul 05, 2022 | 13.82 | 13.85 | 13.24 | 13.60 | 1,993,095 | -0.54(-3.83%) |
Jul 01, 2022 | 14.16 | 14.21 | 13.69 | 14.14 | 2,835,543 | +0.12(+0.88%) |
Jun 30, 2022 | 13.95 | 14.26 | 13.81 | 14.02 | 1,947,935 | -0.20(-1.40%) |
Jun 29, 2022 | 14.94 | 14.94 | 14.17 | 14.22 | 1,824,818 | -0.54(-3.67%) |
Jun 28, 2022 | 14.79 | 15.00 | 14.53 | 14.76 | 1,112,145 | +0.33(+2.30%) |
Jun 27, 2022 | 14.13 | 14.51 | 14.11 | 14.43 | 1,053,147 | +0.45(+3.19%) |
Jun 24, 2022 | 14.02 | 14.24 | 13.85 | 13.98 | 1,129,887 | +0.20(+1.47%) |
Jun 23, 2022 | 14.28 | 14.36 | 13.55 | 13.78 | 1,797,967 | -0.41(-2.86%) |
Jun 22, 2022 | 14.07 | 14.45 | 14.00 | 14.18 | 1,738,473 | -0.57(-3.83%) |
Jun 21, 2022 | 14.44 | 14.90 | 14.43 | 14.75 | 1,892,879 | +0.63(+4.47%) |
Jun 17, 2022 | 14.65 | 14.74 | 13.87 | 14.12 | 4,593,225 | -0.61(-4.16%) |
Jun 16, 2022 | 15.29 | 15.34 | 14.62 | 14.73 | 1,747,725 | -0.97(-6.18%) |
Jun 15, 2022 | 15.95 | 16.05 | 15.38 | 15.70 | 1,622,727 | -0.24(-1.48%) |
Jun 14, 2022 | 16.25 | 16.41 | 15.70 | 15.94 | 1,358,551 | +0.14(+0.90%) |
Jun 13, 2022 | 16.27 | 16.27 | 15.51 | 15.80 | 2,568,891 | -1.00(-5.95%) |
Jun 10, 2022 | 16.90 | 17.11 | 16.61 | 16.79 | 1,831,815 | -0.33(-1.93%) |
Jun 09, 2022 | 17.44 | 17.49 | 17.12 | 17.12 | 979,482 | -0.41(-2.31%) |
Jun 08, 2022 | 17.71 | 17.77 | 17.44 | 17.53 | 1,230,937 | -0.13(-0.75%) |
Jun 07, 2022 | 17.11 | 17.67 | 17.11 | 17.66 | 1,065,492 | +0.47(+2.74%) |
Jun 06, 2022 | 17.28 | 17.37 | 17.07 | 17.19 | 1,140,897 | +0.09(+0.55%) |
Jun 03, 2022 | 16.87 | 17.15 | 16.86 | 17.10 | 2,077,704 | +0.18(+1.06%) |
Jun 02, 2022 | 16.74 | 17.04 | 16.67 | 16.92 | 1,133,931 | +0.08(+0.50%) |
Jun 01, 2022 | 16.80 | 16.95 | 16.53 | 16.83 | 959,625 | +0.25(+1.53%) |
May 31, 2022 | 17.04 | 17.23 | 16.50 | 16.58 | 1,876,342 | -0.21(-1.24%) |
May 27, 2022 | 16.30 | 16.80 | 16.25 | 16.78 | 1,475,351 | +0.45(+2.77%) |
May 26, 2022 | 16.19 | 16.46 | 16.18 | 16.33 | 1,223,001 | +0.26(+1.64%) |
May 25, 2022 | 15.69 | 16.09 | 15.69 | 16.07 | 1,034,480 | +0.45(+2.90%) |
May 24, 2022 | 15.51 | 15.68 | 15.26 | 15.62 | 1,836,440 | -0.07(-0.42%) |
May 23, 2022 | 15.43 | 15.71 | 15.24 | 15.68 | 1,885,973 | +0.42(+2.78%) |
May 20, 2022 | 15.31 | 15.50 | 14.88 | 15.26 | 2,290,817 | +0.08(+0.50%) |
May 19, 2022 | 14.89 | 15.45 | 14.89 | 15.18 | 2,625,008 | -0.05(-0.31%) |
May 18, 2022 | 15.78 | 15.78 | 14.99 | 15.23 | 1,557,309 | -0.45(-2.88%) |
May 17, 2022 | 15.70 | 15.73 | 15.46 | 15.68 | 1,616,105 | +0.27(+1.77%) |
May 16, 2022 | 15.14 | 15.55 | 15.14 | 15.41 | 2,866,676 | +0.28(+1.87%) |
May 13, 2022 | 14.73 | 15.20 | 14.72 | 15.13 | 2,355,991 | +0.68(+4.70%) |
May 12, 2022 | 14.35 | 14.57 | 14.04 | 14.45 | 2,967,754 | +0.00(+0.00%) |
May 11, 2022 | 14.64 | 15.05 | 14.41 | 14.45 | 2,073,312 | +0.03(+0.20%) |
May 10, 2022 | 14.52 | 14.84 | 14.04 | 14.42 | 1,841,410 | +0.10(+0.72%) |
May 09, 2022 | 15.39 | 15.39 | 14.24 | 14.32 | 1,412,360 | -1.41(-8.99%) |
May 06, 2022 | 15.54 | 15.73 | 15.14 | 15.73 | 1,656,984 | +0.35(+2.27%) |
May 05, 2022 | 15.69 | 15.77 | 15.06 | 15.38 | 1,506,005 | -0.29(-1.86%) |
May 04, 2022 | 15.29 | 15.69 | 15.00 | 15.67 | 1,858,969 | +0.69(+4.59%) |
May 03, 2022 | 14.48 | 15.02 | 14.48 | 14.98 | 1,189,661 | +0.56(+3.85%) |