Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.49 | 18.55 | 18.22 | 18.29 | 503,559 | -0.22(-1.19%) |
May 05, 2023 | 18.39 | 18.63 | 18.34 | 18.51 | 898,441 | +0.42(+2.33%) |
May 04, 2023 | 17.73 | 18.11 | 17.59 | 18.09 | 677,622 | +0.14(+0.80%) |
May 03, 2023 | 18.53 | 18.67 | 17.93 | 17.95 | 2,181,293 | -0.54(-2.91%) |
May 02, 2023 | 18.92 | 18.95 | 18.16 | 18.48 | 1,269,735 | -0.44(-2.33%) |
May 01, 2023 | 18.76 | 19.16 | 18.76 | 18.93 | 1,510,433 | +0.12(+0.61%) |
Apr 28, 2023 | 17.83 | 19.05 | 17.83 | 18.81 | 3,234,172 | +1.22(+6.92%) |
Apr 27, 2023 | 17.37 | 17.65 | 17.27 | 17.59 | 1,286,672 | +0.33(+1.92%) |
Apr 26, 2023 | 17.41 | 17.52 | 17.21 | 17.26 | 932,758 | -0.19(-1.08%) |
Apr 25, 2023 | 17.50 | 17.60 | 17.30 | 17.45 | 824,947 | -0.19(-1.07%) |
Apr 24, 2023 | 17.84 | 17.94 | 17.58 | 17.64 | 958,015 | -0.26(-1.48%) |
Apr 21, 2023 | 18.02 | 18.02 | 17.70 | 17.91 | 775,004 | -0.11(-0.63%) |
Apr 20, 2023 | 17.97 | 18.08 | 17.86 | 18.02 | 834,158 | -0.09(-0.47%) |
Apr 19, 2023 | 18.10 | 18.18 | 18.05 | 18.10 | 935,311 | -0.13(-0.73%) |
Apr 18, 2023 | 18.38 | 18.44 | 18.19 | 18.24 | 1,186,560 | -0.21(-1.13%) |
Apr 17, 2023 | 18.26 | 18.46 | 18.14 | 18.44 | 905,934 | +0.23(+1.25%) |
Apr 14, 2023 | 18.37 | 18.50 | 18.01 | 18.22 | 997,353 | +0.00(+0.00%) |
Apr 13, 2023 | 18.50 | 18.50 | 18.13 | 18.22 | 1,485,111 | -0.24(-1.28%) |
Apr 12, 2023 | 18.66 | 18.74 | 18.28 | 18.45 | 1,964,451 | +0.02(+0.10%) |
Apr 11, 2023 | 18.61 | 18.98 | 18.41 | 18.44 | 2,861,827 | +0.02(+0.10%) |
Apr 10, 2023 | 18.27 | 18.63 | 18.27 | 18.42 | 1,185,718 | +0.09(+0.46%) |
Apr 06, 2023 | 18.29 | 18.35 | 18.08 | 18.33 | 967,516 | +0.14(+0.78%) |
Apr 05, 2023 | 18.30 | 18.33 | 18.04 | 18.19 | 503,167 | -0.26(-1.44%) |
Apr 04, 2023 | 18.58 | 18.66 | 18.24 | 18.45 | 796,447 | -0.14(-0.76%) |
Apr 03, 2023 | 18.60 | 18.82 | 18.36 | 18.60 | 745,773 | +0.02(+0.10%) |
Mar 31, 2023 | 17.88 | 18.60 | 17.88 | 18.58 | 1,441,163 | +0.83(+4.69%) |
Mar 30, 2023 | 18.18 | 18.27 | 17.67 | 17.74 | 1,696,166 | -0.30(-1.68%) |
Mar 29, 2023 | 18.15 | 18.18 | 17.92 | 18.05 | 946,905 | +0.10(+0.58%) |
Mar 28, 2023 | 17.76 | 18.01 | 17.67 | 17.94 | 896,749 | +0.04(+0.21%) |
Mar 27, 2023 | 17.93 | 18.02 | 17.61 | 17.91 | 1,135,132 | +0.17(+0.96%) |
Mar 24, 2023 | 17.28 | 17.79 | 17.15 | 17.73 | 725,131 | +0.27(+1.57%) |
Mar 23, 2023 | 17.54 | 17.95 | 17.27 | 17.46 | 1,038,653 | -0.02(-0.11%) |
Mar 22, 2023 | 17.98 | 17.98 | 17.47 | 17.48 | 1,209,229 | -0.51(-2.84%) |
Mar 21, 2023 | 17.55 | 18.07 | 17.55 | 17.99 | 1,407,893 | +0.78(+4.51%) |
Mar 20, 2023 | 17.29 | 17.45 | 17.04 | 17.21 | 1,681,081 | +0.11(+0.66%) |
Mar 17, 2023 | 17.22 | 17.22 | 16.85 | 17.10 | 3,176,105 | -0.27(-1.58%) |
Mar 16, 2023 | 16.90 | 17.43 | 16.75 | 17.38 | 1,747,526 | +0.21(+1.21%) |
Mar 15, 2023 | 16.58 | 17.22 | 16.52 | 17.17 | 1,692,842 | +0.18(+1.06%) |
Mar 14, 2023 | 17.06 | 17.38 | 16.76 | 16.99 | 866,769 | +0.40(+2.40%) |
Mar 13, 2023 | 16.40 | 16.70 | 16.30 | 16.59 | 1,173,165 | -0.10(-0.62%) |
Mar 10, 2023 | 17.15 | 17.16 | 16.51 | 16.69 | 1,149,058 | -0.52(-3.02%) |
Mar 09, 2023 | 17.65 | 17.65 | 17.20 | 17.21 | 905,664 | -0.39(-2.20%) |
Mar 08, 2023 | 17.55 | 17.63 | 17.30 | 17.60 | 685,938 | +0.10(+0.59%) |
Mar 07, 2023 | 17.81 | 17.85 | 17.35 | 17.50 | 666,815 | -0.24(-1.33%) |
Mar 06, 2023 | 17.89 | 18.05 | 17.47 | 17.73 | 993,843 | -0.18(-1.00%) |
Mar 03, 2023 | 18.15 | 18.15 | 17.88 | 17.91 | 440,545 | -0.03(-0.16%) |
Mar 02, 2023 | 17.67 | 18.03 | 17.60 | 17.94 | 675,252 | +0.21(+1.17%) |
Mar 01, 2023 | 17.77 | 17.91 | 17.58 | 17.73 | 1,100,070 | -0.14(-0.79%) |
Feb 28, 2023 | 17.84 | 18.37 | 17.84 | 17.88 | 1,668,362 | +0.01(+0.05%) |
Feb 27, 2023 | 17.86 | 18.07 | 17.77 | 17.87 | 1,326,373 | +0.19(+1.07%) |
Feb 24, 2023 | 17.54 | 17.77 | 17.41 | 17.68 | 893,787 | -0.10(-0.59%) |
Feb 23, 2023 | 17.52 | 17.86 | 17.29 | 17.78 | 1,567,209 | +0.28(+1.62%) |
Feb 22, 2023 | 16.98 | 17.68 | 16.80 | 17.50 | 1,897,729 | +0.70(+4.17%) |
Feb 21, 2023 | 17.27 | 17.35 | 16.70 | 16.80 | 1,054,344 | -0.64(-3.69%) |
Feb 17, 2023 | 17.57 | 17.63 | 17.34 | 17.44 | 751,567 | -0.09(-0.49%) |
Feb 16, 2023 | 17.43 | 17.80 | 17.41 | 17.53 | 773,460 | -0.19(-1.07%) |
Feb 15, 2023 | 17.56 | 17.80 | 17.55 | 17.72 | 763,159 | -0.07(-0.37%) |
Feb 14, 2023 | 17.69 | 18.09 | 17.58 | 17.78 | 920,822 | +0.01(+0.05%) |
Feb 13, 2023 | 17.54 | 17.79 | 17.46 | 17.77 | 813,944 | +0.27(+1.57%) |
Feb 10, 2023 | 17.27 | 17.58 | 17.23 | 17.50 | 868,631 | +0.08(+0.43%) |
Feb 09, 2023 | 17.53 | 17.67 | 17.38 | 17.42 | 923,078 | +0.04(+0.22%) |
Feb 08, 2023 | 17.61 | 17.76 | 17.31 | 17.38 | 1,077,407 | -0.41(-2.29%) |
Feb 07, 2023 | 18.16 | 18.16 | 17.69 | 17.79 | 1,162,936 | -0.50(-2.74%) |
Feb 06, 2023 | 18.25 | 18.37 | 17.97 | 18.29 | 466,940 | -0.15(-0.82%) |
Feb 03, 2023 | 18.74 | 18.76 | 18.34 | 18.44 | 742,456 | -0.53(-2.79%) |
Feb 02, 2023 | 18.56 | 19.18 | 18.52 | 18.97 | 1,115,925 | +0.54(+2.93%) |
Feb 01, 2023 | 18.05 | 18.58 | 17.96 | 18.44 | 747,824 | +0.35(+1.94%) |
Jan 31, 2023 | 17.66 | 18.14 | 17.61 | 18.09 | 886,014 | +0.52(+2.96%) |
Jan 30, 2023 | 17.69 | 17.86 | 17.49 | 17.56 | 741,132 | -0.45(-2.52%) |
Jan 27, 2023 | 17.78 | 18.10 | 17.72 | 18.02 | 730,395 | +0.27(+1.53%) |
Jan 26, 2023 | 17.63 | 17.75 | 17.50 | 17.75 | 622,541 | +0.20(+1.12%) |
Jan 25, 2023 | 17.35 | 17.56 | 17.27 | 17.55 | 609,623 | +0.20(+1.13%) |
Jan 24, 2023 | 17.10 | 17.47 | 16.93 | 17.35 | 909,590 | +0.25(+1.48%) |
Jan 23, 2023 | 17.17 | 17.26 | 16.93 | 17.10 | 2,073,046 | -0.05(-0.27%) |
Jan 20, 2023 | 16.87 | 17.18 | 16.65 | 17.15 | 1,137,484 | +0.43(+2.57%) |
Jan 19, 2023 | 16.84 | 16.91 | 16.62 | 16.72 | 625,444 | -0.22(-1.33%) |
Jan 18, 2023 | 17.34 | 17.37 | 16.89 | 16.94 | 638,503 | -0.27(-1.58%) |
Jan 17, 2023 | 17.31 | 17.37 | 17.19 | 17.21 | 637,786 | -0.07(-0.38%) |
Jan 13, 2023 | 17.25 | 17.39 | 17.10 | 17.28 | 1,339,949 | -0.10(-0.59%) |
Jan 12, 2023 | 17.35 | 17.46 | 17.01 | 17.38 | 590,909 | +0.25(+1.47%) |
Jan 11, 2023 | 16.58 | 17.16 | 16.56 | 17.13 | 419,575 | +0.56(+3.39%) |
Jan 10, 2023 | 16.65 | 16.69 | 16.36 | 16.57 | 745,533 | -0.08(-0.51%) |
Jan 09, 2023 | 16.84 | 16.84 | 16.62 | 16.65 | 506,222 | -0.21(-1.22%) |
Jan 06, 2023 | 16.77 | 16.86 | 16.61 | 16.86 | 497,085 | +0.23(+1.41%) |
Jan 05, 2023 | 16.81 | 16.81 | 16.51 | 16.62 | 438,065 | -0.37(-2.20%) |
Jan 04, 2023 | 16.67 | 17.26 | 16.67 | 17.00 | 447,443 | +0.43(+2.60%) |
Jan 03, 2023 | 17.03 | 17.13 | 16.45 | 16.57 | 673,077 | -0.22(-1.28%) |
Dec 30, 2022 | 16.73 | 16.88 | 16.58 | 16.78 | 598,780 | -0.07(-0.44%) |
Dec 29, 2022 | 16.57 | 16.89 | 16.48 | 16.86 | 592,393 | +0.40(+2.44%) |
Dec 28, 2022 | 16.91 | 17.03 | 16.37 | 16.46 | 370,965 | -0.47(-2.76%) |
Dec 27, 2022 | 17.02 | 17.16 | 16.88 | 16.92 | 308,190 | -0.06(-0.33%) |
Dec 23, 2022 | 16.69 | 17.04 | 16.65 | 16.98 | 362,253 | +0.18(+1.06%) |
Dec 22, 2022 | 16.87 | 16.90 | 16.56 | 16.80 | 377,552 | -0.27(-1.59%) |
Dec 21, 2022 | 17.14 | 17.37 | 17.07 | 17.07 | 426,405 | +0.20(+1.16%) |
Dec 20, 2022 | 16.84 | 17.01 | 16.77 | 16.88 | 443,206 | -0.07(-0.44%) |
Dec 19, 2022 | 16.96 | 17.11 | 16.87 | 16.95 | 624,471 | -0.04(-0.22%) |
Dec 16, 2022 | 17.35 | 17.51 | 16.91 | 16.99 | 4,250,815 | -0.76(-4.27%) |
Dec 15, 2022 | 17.53 | 17.75 | 17.44 | 17.75 | 1,310,344 | +0.02(+0.11%) |
Dec 14, 2022 | 17.78 | 18.22 | 17.66 | 17.73 | 1,126,623 | -0.08(-0.47%) |
Dec 13, 2022 | 17.87 | 18.00 | 17.50 | 17.81 | 779,424 | +0.41(+2.37%) |
Dec 12, 2022 | 17.39 | 17.46 | 17.25 | 17.40 | 467,356 | +0.02(+0.11%) |
Dec 09, 2022 | 17.64 | 17.80 | 17.38 | 17.38 | 534,006 | -0.36(-2.00%) |
Dec 08, 2022 | 17.87 | 17.91 | 17.64 | 17.74 | 704,270 | -0.03(-0.16%) |
Dec 07, 2022 | 17.67 | 18.16 | 17.62 | 17.77 | 496,909 | +0.08(+0.48%) |
Dec 06, 2022 | 17.76 | 17.81 | 17.56 | 17.68 | 547,770 | -0.01(-0.05%) |
Dec 05, 2022 | 18.16 | 18.20 | 17.63 | 17.69 | 522,192 | -0.64(-3.47%) |
Dec 02, 2022 | 17.97 | 18.35 | 17.92 | 18.33 | 558,067 | +0.09(+0.51%) |
Dec 01, 2022 | 18.25 | 18.35 | 17.84 | 18.23 | 1,359,484 | +0.04(+0.21%) |
Nov 30, 2022 | 18.13 | 18.28 | 17.87 | 18.20 | 1,011,948 | -0.03(-0.15%) |
Nov 29, 2022 | 18.10 | 18.33 | 17.55 | 18.22 | 1,317,078 | +0.10(+0.57%) |
Nov 28, 2022 | 18.04 | 18.24 | 17.97 | 18.12 | 746,252 | -0.14(-0.77%) |
Nov 25, 2022 | 18.15 | 18.36 | 18.14 | 18.26 | 161,682 | +0.10(+0.57%) |
Nov 23, 2022 | 18.06 | 18.32 | 17.99 | 18.16 | 332,313 | -0.03(-0.15%) |
Nov 22, 2022 | 18.22 | 18.28 | 18.08 | 18.19 | 288,825 | +0.12(+0.67%) |
Nov 21, 2022 | 18.22 | 18.22 | 17.91 | 18.07 | 317,955 | -0.17(-0.92%) |
Nov 18, 2022 | 18.63 | 18.63 | 18.17 | 18.23 | 409,945 | -0.02(-0.10%) |
Nov 17, 2022 | 17.72 | 18.28 | 17.64 | 18.25 | 472,576 | +0.26(+1.46%) |
Nov 16, 2022 | 18.06 | 18.23 | 17.90 | 17.99 | 779,719 | -0.22(-1.23%) |
Nov 15, 2022 | 18.19 | 18.38 | 18.00 | 18.22 | 455,250 | +0.30(+1.67%) |
Nov 14, 2022 | 17.99 | 18.30 | 17.90 | 17.92 | 602,082 | -0.15(-0.83%) |
Nov 11, 2022 | 18.22 | 18.23 | 17.93 | 18.07 | 487,661 | -0.10(-0.57%) |
Nov 10, 2022 | 17.56 | 18.20 | 17.35 | 18.17 | 942,030 | +1.30(+7.71%) |
Nov 09, 2022 | 17.49 | 17.51 | 16.84 | 16.87 | 661,407 | -0.70(-3.99%) |
Nov 08, 2022 | 17.69 | 17.81 | 17.43 | 17.57 | 535,669 | -0.13(-0.74%) |
Nov 07, 2022 | 17.41 | 17.72 | 17.17 | 17.70 | 645,393 | +0.20(+1.12%) |
Nov 04, 2022 | 17.73 | 17.96 | 17.11 | 17.50 | 960,196 | -0.12(-0.69%) |
Nov 03, 2022 | 16.88 | 17.94 | 16.74 | 17.63 | 1,555,736 | +0.84(+5.02%) |
Nov 02, 2022 | 17.20 | 16.58 | 16.78 | 1,199,061 | -0.55(-3.18%) | |
Nov 01, 2022 | 16.99 | 17.41 | 16.91 | 17.34 | 906,180 | +0.49(+2.89%) |
Oct 31, 2022 | 16.69 | 17.12 | 16.61 | 16.85 | 863,774 | +0.10(+0.62%) |
Oct 28, 2022 | 16.23 | 16.85 | 16.15 | 16.75 | 896,924 | +0.58(+3.59%) |
Oct 27, 2022 | 16.56 | 16.68 | 16.07 | 16.17 | 823,326 | -0.18(-1.13%) |
Oct 26, 2022 | 16.25 | 16.41 | 15.85 | 16.35 | 893,854 | +0.13(+0.80%) |
Oct 25, 2022 | 15.98 | 16.26 | 15.91 | 16.22 | 741,581 | +0.27(+1.68%) |
Oct 24, 2022 | 15.92 | 15.99 | 15.45 | 15.95 | 703,405 | +0.13(+0.82%) |
Oct 21, 2022 | 15.22 | 15.90 | 15.10 | 15.82 | 1,818,714 | +0.70(+4.64%) |
Oct 20, 2022 | 15.23 | 15.49 | 15.03 | 15.12 | 707,833 | -0.11(-0.73%) |
Oct 19, 2022 | 15.24 | 15.46 | 14.90 | 15.23 | 696,637 | -0.20(-1.32%) |
Oct 18, 2022 | 15.26 | 15.49 | 15.14 | 15.44 | 657,379 | +0.26(+1.70%) |
Oct 17, 2022 | 15.35 | 15.44 | 14.95 | 15.18 | 725,913 | +0.16(+1.05%) |
Oct 14, 2022 | 15.01 | 15.11 | 14.71 | 15.02 | 939,335 | +0.20(+1.37%) |
Oct 13, 2022 | 13.95 | 14.89 | 13.77 | 14.82 | 1,031,985 | +0.55(+3.89%) |
Oct 12, 2022 | 14.32 | 14.43 | 14.08 | 14.26 | 866,023 | -0.03(-0.19%) |
Oct 11, 2022 | 13.76 | 14.71 | 13.62 | 14.29 | 1,350,989 | +0.68(+5.02%) |
Oct 10, 2022 | 13.67 | 13.70 | 13.31 | 13.61 | 521,603 | +0.04(+0.27%) |
Oct 07, 2022 | 13.59 | 13.76 | 13.41 | 13.57 | 622,531 | -0.18(-1.34%) |
Oct 06, 2022 | 13.60 | 13.85 | 13.54 | 13.76 | 647,665 | +0.07(+0.54%) |
Oct 05, 2022 | 13.59 | 13.75 | 13.40 | 13.68 | 408,573 | -0.21(-1.53%) |
Oct 04, 2022 | 13.23 | 13.93 | 13.23 | 13.89 | 992,979 | +0.94(+7.27%) |
Oct 03, 2022 | 12.87 | 13.09 | 12.55 | 12.95 | 788,808 | +0.31(+2.49%) |
Sep 30, 2022 | 12.64 | 12.84 | 12.36 | 12.64 | 1,229,834 | +0.08(+0.66%) |
Sep 29, 2022 | 13.04 | 13.04 | 12.36 | 12.55 | 782,810 | -0.67(-5.10%) |
Sep 28, 2022 | 12.81 | 13.35 | 12.70 | 13.23 | 852,406 | +0.57(+4.53%) |
Sep 27, 2022 | 12.79 | 12.79 | 12.37 | 12.66 | 1,381,449 | +0.07(+0.59%) |
Sep 26, 2022 | 12.93 | 13.03 | 12.24 | 12.58 | 1,114,496 | -0.45(-3.47%) |
Sep 23, 2022 | 12.93 | 13.10 | 12.76 | 13.03 | 860,787 | -0.11(-0.84%) |
Sep 22, 2022 | 13.82 | 13.82 | 13.08 | 13.15 | 940,315 | -0.73(-5.26%) |
Sep 21, 2022 | 14.15 | 14.35 | 13.87 | 13.88 | 895,169 | -0.13(-0.92%) |
Sep 20, 2022 | 14.04 | 14.11 | 13.75 | 14.00 | 1,098,069 | -0.19(-1.37%) |
Sep 19, 2022 | 13.87 | 14.22 | 13.75 | 14.20 | 854,171 | +0.16(+1.12%) |
Sep 16, 2022 | 13.66 | 14.04 | 13.56 | 14.04 | 1,675,307 | +0.32(+2.36%) |
Sep 15, 2022 | 13.99 | 14.03 | 13.69 | 13.72 | 1,081,848 | -0.19(-1.39%) |
Sep 14, 2022 | 13.93 | 13.98 | 13.77 | 13.91 | 526,991 | -0.06(-0.46%) |
Sep 13, 2022 | 14.27 | 14.36 | 13.87 | 13.98 | 859,020 | -0.71(-4.84%) |
Sep 12, 2022 | 14.66 | 14.81 | 14.54 | 14.69 | 366,204 | +0.14(+0.95%) |
Sep 09, 2022 | 14.38 | 14.59 | 14.31 | 14.55 | 376,090 | +0.24(+1.68%) |
Sep 08, 2022 | 14.04 | 14.38 | 13.90 | 14.31 | 804,885 | +0.11(+0.78%) |
Sep 07, 2022 | 13.92 | 14.23 | 13.84 | 14.20 | 522,117 | +0.26(+1.86%) |
Sep 06, 2022 | 14.14 | 14.14 | 13.79 | 13.94 | 476,945 | -0.16(-1.11%) |
Sep 02, 2022 | 14.63 | 14.80 | 13.95 | 14.10 | 862,221 | -0.42(-2.93%) |
Sep 01, 2022 | 14.09 | 14.99 | 13.48 | 14.52 | 2,087,599 | +0.28(+1.95%) |
Aug 31, 2022 | 14.52 | 14.56 | 14.16 | 14.24 | 624,358 | -0.16(-1.09%) |
Aug 30, 2022 | 14.61 | 14.61 | 14.35 | 14.40 | 439,633 | -0.12(-0.83%) |
Aug 29, 2022 | 14.67 | 14.75 | 14.49 | 14.52 | 347,050 | -0.23(-1.57%) |
Aug 26, 2022 | 15.08 | 15.13 | 14.73 | 14.75 | 341,507 | -0.39(-2.56%) |
Aug 25, 2022 | 14.97 | 15.14 | 14.83 | 15.14 | 440,434 | +0.15(+0.99%) |
Aug 24, 2022 | 15.15 | 15.23 | 14.97 | 14.99 | 455,100 | -0.09(-0.61%) |
Aug 23, 2022 | 15.14 | 15.29 | 15.00 | 15.09 | 718,343 | -0.05(-0.30%) |
Aug 22, 2022 | 15.52 | 15.52 | 15.05 | 15.13 | 633,367 | -0.56(-3.59%) |
Aug 19, 2022 | 15.88 | 15.97 | 15.65 | 15.70 | 793,053 | -0.33(-2.07%) |
Aug 18, 2022 | 15.89 | 16.18 | 15.88 | 16.03 | 943,301 | +0.07(+0.46%) |
Aug 17, 2022 | 16.38 | 16.54 | 15.94 | 15.95 | 1,443,389 | -0.65(-3.90%) |
Aug 16, 2022 | 16.18 | 16.74 | 16.18 | 16.60 | 886,240 | +0.34(+2.10%) |
Aug 15, 2022 | 16.43 | 16.43 | 16.18 | 16.26 | 599,151 | -0.20(-1.23%) |
Aug 12, 2022 | 15.93 | 16.55 | 15.88 | 16.46 | 1,046,785 | +0.57(+3.60%) |
Aug 11, 2022 | 15.58 | 15.94 | 15.58 | 15.89 | 579,697 | +0.43(+2.75%) |
Aug 10, 2022 | 15.26 | 15.63 | 15.19 | 15.46 | 780,579 | +0.49(+3.27%) |
Aug 09, 2022 | 14.93 | 15.21 | 14.76 | 14.97 | 964,598 | +0.09(+0.62%) |
Aug 08, 2022 | 14.87 | 15.15 | 14.78 | 14.88 | 662,873 | +0.14(+0.94%) |
Aug 05, 2022 | 14.54 | 14.76 | 14.51 | 14.74 | 459,537 | +0.10(+0.69%) |
Aug 04, 2022 | 14.82 | 14.82 | 14.53 | 14.64 | 392,678 | -0.11(-0.75%) |
Aug 03, 2022 | 14.72 | 14.90 | 14.66 | 14.75 | 536,045 | +0.23(+1.59%) |
Aug 02, 2022 | 14.97 | 15.02 | 14.52 | 14.52 | 451,603 | -0.50(-3.32%) |
Aug 01, 2022 | 14.89 | 15.16 | 14.62 | 15.02 | 468,466 | -0.01(-0.06%) |
Jul 29, 2022 | 14.72 | 15.07 | 14.64 | 15.03 | 655,316 | +0.30(+2.07%) |
Jul 28, 2022 | 14.37 | 14.77 | 14.29 | 14.73 | 474,879 | +0.33(+2.31%) |
Jul 27, 2022 | 14.11 | 14.44 | 14.05 | 14.39 | 564,484 | +0.28(+2.00%) |
Jul 26, 2022 | 14.17 | 14.45 | 14.08 | 14.11 | 578,472 | -0.21(-1.46%) |
Jul 25, 2022 | 14.37 | 14.42 | 14.17 | 14.32 | 598,912 | +0.08(+0.58%) |
Jul 22, 2022 | 14.55 | 14.61 | 14.05 | 14.24 | 696,743 | -0.24(-1.64%) |
Jul 21, 2022 | 14.16 | 14.47 | 14.09 | 14.47 | 852,707 | +0.20(+1.41%) |
Jul 20, 2022 | 14.19 | 14.45 | 13.96 | 14.27 | 565,221 | +0.07(+0.51%) |
Jul 19, 2022 | 13.74 | 14.27 | 13.72 | 14.20 | 702,698 | +0.68(+5.06%) |
Jul 18, 2022 | 13.59 | 13.67 | 13.47 | 13.52 | 571,420 | +0.02(+0.13%) |
Jul 15, 2022 | 13.54 | 13.54 | 13.23 | 13.50 | 670,106 | +0.23(+1.72%) |
Jul 14, 2022 | 13.07 | 13.35 | 13.07 | 13.27 | 480,730 | -0.10(-0.75%) |
Jul 13, 2022 | 13.36 | 13.40 | 13.13 | 13.37 | 560,681 | -0.10(-0.74%) |
Jul 12, 2022 | 13.35 | 13.64 | 13.35 | 13.47 | 620,331 | +0.14(+1.03%) |
Jul 11, 2022 | 13.43 | 13.44 | 13.20 | 13.33 | 381,780 | -0.17(-1.28%) |
Jul 08, 2022 | 13.63 | 13.71 | 13.33 | 13.51 | 372,572 | -0.19(-1.40%) |
Jul 07, 2022 | 13.53 | 13.83 | 13.34 | 13.70 | 620,821 | +0.30(+2.25%) |
Jul 06, 2022 | 13.33 | 13.51 | 12.94 | 13.40 | 776,753 | +0.03(+0.20%) |
Jul 05, 2022 | 12.95 | 13.41 | 12.73 | 13.37 | 950,200 | +0.18(+1.38%) |
Jul 01, 2022 | 12.87 | 13.23 | 12.87 | 13.19 | 522,153 | +0.22(+1.69%) |
Jun 30, 2022 | 12.90 | 13.11 | 12.60 | 12.97 | 893,880 | -0.12(-0.91%) |
Jun 29, 2022 | 13.19 | 13.21 | 12.92 | 13.09 | 655,471 | -0.12(-0.90%) |
Jun 28, 2022 | 13.67 | 13.85 | 13.18 | 13.21 | 953,724 | -0.25(-1.83%) |
Jun 27, 2022 | 13.64 | 13.66 | 13.39 | 13.45 | 660,882 | -0.09(-0.67%) |
Jun 24, 2022 | 13.18 | 13.56 | 13.09 | 13.54 | 3,015,604 | +0.52(+3.99%) |
Jun 23, 2022 | 12.81 | 13.08 | 12.71 | 13.02 | 862,503 | +0.21(+1.64%) |
Jun 22, 2022 | 12.58 | 13.02 | 12.58 | 12.81 | 797,863 | -0.02(-0.14%) |
Jun 21, 2022 | 13.37 | 13.37 | 12.81 | 12.83 | 892,629 | -0.19(-1.47%) |
Jun 17, 2022 | 12.74 | 13.12 | 12.56 | 13.02 | 1,718,559 | +0.31(+2.44%) |
Jun 16, 2022 | 13.13 | 13.23 | 12.63 | 12.71 | 1,912,237 | -0.76(-5.62%) |
Jun 15, 2022 | 13.33 | 13.67 | 13.16 | 13.47 | 875,165 | +0.20(+1.51%) |
Jun 14, 2022 | 13.61 | 13.81 | 13.19 | 13.27 | 1,498,186 | -0.21(-1.56%) |
Jun 13, 2022 | 14.12 | 14.16 | 13.30 | 13.48 | 1,506,994 | -0.98(-6.75%) |
Jun 10, 2022 | 14.57 | 14.74 | 14.42 | 14.46 | 1,096,589 | -0.21(-1.43%) |
Jun 09, 2022 | 15.41 | 15.41 | 14.63 | 14.67 | 870,911 | -0.86(-5.52%) |
Jun 08, 2022 | 15.66 | 15.66 | 15.34 | 15.52 | 533,885 | -0.19(-1.22%) |
Jun 07, 2022 | 15.25 | 15.72 | 15.20 | 15.72 | 682,661 | +0.39(+2.56%) |
Jun 06, 2022 | 15.32 | 15.59 | 15.19 | 15.32 | 531,729 | -0.08(-0.53%) |
Jun 03, 2022 | 15.76 | 15.76 | 15.34 | 15.41 | 400,236 | -0.36(-2.26%) |
Jun 02, 2022 | 15.55 | 15.86 | 15.46 | 15.76 | 551,952 | +0.10(+0.64%) |