Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.41 | 14.43 | 14.37 | 14.39 | 143,509 | -0.02(-0.13%) |
May 05, 2023 | 14.26 | 14.44 | 14.26 | 14.41 | 104,899 | +0.22(+1.56%) |
May 04, 2023 | 14.23 | 14.27 | 14.14 | 14.19 | 156,538 | -0.14(-0.97%) |
May 03, 2023 | 14.39 | 14.50 | 14.33 | 14.33 | 126,196 | -0.09(-0.64%) |
May 02, 2023 | 14.52 | 14.52 | 14.33 | 14.42 | 130,175 | -0.14(-0.95%) |
May 01, 2023 | 14.57 | 14.63 | 14.56 | 14.56 | 125,775 | +0.01(+0.06%) |
Apr 28, 2023 | 14.40 | 14.59 | 14.39 | 14.55 | 117,578 | +0.09(+0.64%) |
Apr 27, 2023 | 14.24 | 14.49 | 14.24 | 14.46 | 129,223 | +0.27(+1.89%) |
Apr 26, 2023 | 14.26 | 14.32 | 14.16 | 14.19 | 127,194 | -0.02(-0.13%) |
Apr 25, 2023 | 14.37 | 14.39 | 14.21 | 14.21 | 173,511 | -0.25(-1.73%) |
Apr 24, 2023 | 14.51 | 14.53 | 14.42 | 14.46 | 128,868 | -0.04(-0.26%) |
Apr 21, 2023 | 14.50 | 14.53 | 14.46 | 14.50 | 146,785 | -0.03(-0.19%) |
Apr 20, 2023 | 14.46 | 14.57 | 14.46 | 14.52 | 115,264 | -0.03(-0.19%) |
Apr 19, 2023 | 14.49 | 14.60 | 14.49 | 14.55 | 104,882 | -0.04(-0.25%) |
Apr 18, 2023 | 14.62 | 14.63 | 14.56 | 14.59 | 163,881 | +0.03(+0.19%) |
Apr 17, 2023 | 14.54 | 14.59 | 14.51 | 14.56 | 201,050 | +0.00(+0.00%) |
Apr 14, 2023 | 14.55 | 14.62 | 14.51 | 14.56 | 186,837 | -0.03(-0.19%) |
Apr 13, 2023 | 14.38 | 14.62 | 14.38 | 14.59 | 221,958 | +0.21(+1.48%) |
Apr 12, 2023 | 14.54 | 14.54 | 14.37 | 14.38 | 333,556 | -0.11(-0.77%) |
Apr 11, 2023 | 14.43 | 14.54 | 14.39 | 14.49 | 304,115 | +0.05(+0.32%) |
Apr 10, 2023 | 14.35 | 14.44 | 14.29 | 14.44 | 192,046 | +0.02(+0.13%) |
Apr 06, 2023 | 14.37 | 14.43 | 14.33 | 14.42 | 126,769 | +0.04(+0.26%) |
Apr 05, 2023 | 14.39 | 14.41 | 14.34 | 14.39 | 404,067 | -0.04(-0.26%) |
Apr 04, 2023 | 14.54 | 14.54 | 14.37 | 14.42 | 371,019 | -0.06(-0.38%) |
Apr 03, 2023 | 14.39 | 14.48 | 14.39 | 14.48 | 193,620 | +0.10(+0.71%) |
Mar 31, 2023 | 14.16 | 14.40 | 14.16 | 14.38 | 163,521 | +0.22(+1.57%) |
Mar 30, 2023 | 14.14 | 14.17 | 14.09 | 14.15 | 264,500 | +0.11(+0.79%) |
Mar 29, 2023 | 14.01 | 14.07 | 14.00 | 14.04 | 552,521 | +0.16(+1.13%) |
Mar 28, 2023 | 13.85 | 13.93 | 13.81 | 13.89 | 242,322 | -0.03(-0.20%) |
Mar 27, 2023 | 13.94 | 14.00 | 13.91 | 13.91 | 154,676 | +0.03(+0.20%) |
Mar 24, 2023 | 13.84 | 13.92 | 13.78 | 13.89 | 202,569 | +0.00(+0.00%) |
Mar 23, 2023 | 13.85 | 14.05 | 13.80 | 13.89 | 258,642 | +0.09(+0.67%) |
Mar 22, 2023 | 14.06 | 14.11 | 13.78 | 13.79 | 239,185 | -0.26(-1.84%) |
Mar 21, 2023 | 13.96 | 14.07 | 13.95 | 14.05 | 136,115 | +0.25(+1.81%) |
Mar 20, 2023 | 13.76 | 13.86 | 13.70 | 13.80 | 182,320 | +0.10(+0.74%) |
Mar 17, 2023 | 13.78 | 13.89 | 13.69 | 13.70 | 184,955 | -0.14(-1.00%) |
Mar 16, 2023 | 13.57 | 13.89 | 13.53 | 13.84 | 274,903 | +0.18(+1.29%) |
Mar 15, 2023 | 13.66 | 13.74 | 13.56 | 13.66 | 176,542 | -0.21(-1.53%) |
Mar 14, 2023 | 13.72 | 13.93 | 13.72 | 13.88 | 239,711 | +0.31(+2.32%) |
Mar 13, 2023 | 13.57 | 13.83 | 13.55 | 13.56 | 224,357 | -0.16(-1.15%) |
Mar 10, 2023 | 13.93 | 13.98 | 13.67 | 13.72 | 293,237 | -0.25(-1.79%) |
Mar 09, 2023 | 14.25 | 14.28 | 13.96 | 13.97 | 480,863 | -0.24(-1.69%) |
Mar 08, 2023 | 14.15 | 14.27 | 14.14 | 14.21 | 73,872 | +0.05(+0.33%) |
Mar 07, 2023 | 14.35 | 14.37 | 14.14 | 14.16 | 160,101 | -0.22(-1.54%) |
Mar 06, 2023 | 14.35 | 14.47 | 14.35 | 14.39 | 126,049 | +0.03(+0.19%) |
Mar 03, 2023 | 14.23 | 14.39 | 14.22 | 14.36 | 185,871 | +0.20(+1.44%) |
Mar 02, 2023 | 14.09 | 14.21 | 14.00 | 14.15 | 241,371 | +0.01(+0.07%) |
Mar 01, 2023 | 14.23 | 14.24 | 14.07 | 14.14 | 214,284 | -0.04(-0.26%) |
Feb 28, 2023 | 14.22 | 14.29 | 14.16 | 14.18 | 162,937 | +0.01(+0.07%) |
Feb 27, 2023 | 14.16 | 14.30 | 14.14 | 14.17 | 228,602 | +0.08(+0.59%) |
Feb 24, 2023 | 14.11 | 14.14 | 14.05 | 14.09 | 251,868 | -0.12(-0.85%) |
Feb 23, 2023 | 14.22 | 14.29 | 14.06 | 14.21 | 272,627 | +0.07(+0.52%) |
Feb 22, 2023 | 14.16 | 14.25 | 14.09 | 14.14 | 168,767 | -0.06(-0.46%) |
Feb 21, 2023 | 14.36 | 14.39 | 14.17 | 14.20 | 160,473 | -0.23(-1.60%) |
Feb 17, 2023 | 14.39 | 14.49 | 14.37 | 14.43 | 187,967 | -0.05(-0.32%) |
Feb 16, 2023 | 14.45 | 14.63 | 14.42 | 14.48 | 173,695 | -0.12(-0.82%) |
Feb 15, 2023 | 14.58 | 14.62 | 14.53 | 14.60 | 178,631 | -0.02(-0.13%) |
Feb 14, 2023 | 14.60 | 14.73 | 14.51 | 14.62 | 205,705 | -0.02(-0.13%) |
Feb 13, 2023 | 14.45 | 14.66 | 14.45 | 14.63 | 182,203 | +0.18(+1.28%) |
Feb 10, 2023 | 14.38 | 14.52 | 14.37 | 14.45 | 264,760 | +0.00(+0.00%) |
Feb 09, 2023 | 14.59 | 14.70 | 14.45 | 14.45 | 248,748 | -0.06(-0.45%) |
Feb 08, 2023 | 14.56 | 14.61 | 14.51 | 14.51 | 186,335 | -0.10(-0.69%) |
Feb 07, 2023 | 14.44 | 14.64 | 14.32 | 14.62 | 368,838 | +0.19(+1.34%) |
Feb 06, 2023 | 14.49 | 14.52 | 14.40 | 14.42 | 187,821 | -0.17(-1.14%) |
Feb 03, 2023 | 14.59 | 14.76 | 14.58 | 14.59 | 287,375 | -0.20(-1.37%) |
Feb 02, 2023 | 14.65 | 14.82 | 14.65 | 14.79 | 523,286 | +0.25(+1.71%) |
Feb 01, 2023 | 14.36 | 14.64 | 14.28 | 14.54 | 691,048 | +0.20(+1.41%) |
Jan 31, 2023 | 14.13 | 14.36 | 14.13 | 14.34 | 428,512 | +0.19(+1.37%) |
Jan 30, 2023 | 14.16 | 14.25 | 14.12 | 14.15 | 714,432 | -0.11(-0.78%) |
Jan 27, 2023 | 14.14 | 14.34 | 14.13 | 14.26 | 645,542 | +0.08(+0.59%) |
Jan 26, 2023 | 14.01 | 14.17 | 13.96 | 14.17 | 969,795 | +0.21(+1.52%) |
Jan 25, 2023 | 13.89 | 13.98 | 13.76 | 13.96 | 315,600 | -0.01(-0.07%) |
Jan 24, 2023 | 13.92 | 14.02 | 13.79 | 13.97 | 230,494 | -0.03(-0.20%) |
Jan 23, 2023 | 13.92 | 14.04 | 13.81 | 14.00 | 296,677 | +0.12(+0.86%) |
Jan 20, 2023 | 13.64 | 13.89 | 13.61 | 13.88 | 244,632 | +0.29(+2.10%) |
Jan 19, 2023 | 13.59 | 13.70 | 13.59 | 13.59 | 291,820 | -0.10(-0.74%) |
Jan 18, 2023 | 13.95 | 14.00 | 13.69 | 13.69 | 334,106 | -0.22(-1.59%) |
Jan 17, 2023 | 13.90 | 13.98 | 13.87 | 13.92 | 294,350 | +0.02(+0.13%) |
Jan 13, 2023 | 13.73 | 13.90 | 13.70 | 13.90 | 230,349 | +0.05(+0.33%) |
Jan 12, 2023 | 13.81 | 13.90 | 13.69 | 13.85 | 329,870 | +0.12(+0.87%) |
Jan 11, 2023 | 13.64 | 13.78 | 13.64 | 13.73 | 422,368 | +0.13(+0.95%) |
Jan 10, 2023 | 13.52 | 13.61 | 13.48 | 13.60 | 154,065 | +0.10(+0.75%) |
Jan 09, 2023 | 13.61 | 13.69 | 13.49 | 13.50 | 253,683 | -0.04(-0.27%) |
Jan 06, 2023 | 13.38 | 13.57 | 13.30 | 13.54 | 266,243 | +0.30(+2.30%) |
Jan 05, 2023 | 13.34 | 13.41 | 13.23 | 13.23 | 179,273 | -0.21(-1.58%) |
Jan 04, 2023 | 13.49 | 13.51 | 13.31 | 13.45 | 377,096 | +0.07(+0.55%) |
Jan 03, 2023 | 13.52 | 13.52 | 13.30 | 13.37 | 285,551 | -0.03(-0.21%) |
Dec 30, 2022 | 13.36 | 13.40 | 13.24 | 13.40 | 213,445 | +0.00(+0.00%) |
Dec 29, 2022 | 13.28 | 13.45 | 13.28 | 13.40 | 417,883 | +0.18(+1.39%) |
Dec 28, 2022 | 13.33 | 13.45 | 13.20 | 13.22 | 472,917 | -0.14(-1.03%) |
Dec 27, 2022 | 13.42 | 13.45 | 13.32 | 13.35 | 685,690 | -0.09(-0.69%) |
Dec 23, 2022 | 13.36 | 13.45 | 13.30 | 13.45 | 243,702 | +0.06(+0.41%) |
Dec 22, 2022 | 13.53 | 13.53 | 13.23 | 13.39 | 354,701 | -0.24(-1.76%) |
Dec 21, 2022 | 13.57 | 13.64 | 13.49 | 13.63 | 478,562 | +0.22(+1.65%) |
Dec 20, 2022 | 13.33 | 13.49 | 13.33 | 13.41 | 388,342 | +0.02(+0.14%) |
Dec 19, 2022 | 13.47 | 13.55 | 13.34 | 13.39 | 201,776 | -0.14(-1.02%) |
Dec 16, 2022 | 13.58 | 13.64 | 13.43 | 13.53 | 260,184 | -0.14(-1.01%) |
Dec 15, 2022 | 13.83 | 13.84 | 13.62 | 13.67 | 275,210 | -0.32(-2.31%) |
Dec 14, 2022 | 14.02 | 14.17 | 13.92 | 13.99 | 289,966 | -0.06(-0.46%) |
Dec 13, 2022 | 14.28 | 14.33 | 13.98 | 14.05 | 399,913 | +0.09(+0.66%) |
Dec 12, 2022 | 13.78 | 13.96 | 13.78 | 13.96 | 245,492 | +0.18(+1.34%) |
Dec 09, 2022 | 13.82 | 13.94 | 13.78 | 13.78 | 183,228 | -0.10(-0.73%) |
Dec 08, 2022 | 13.87 | 13.94 | 13.81 | 13.88 | 303,225 | +0.08(+0.60%) |
Dec 07, 2022 | 13.79 | 13.90 | 13.78 | 13.80 | 293,158 | -0.03(-0.20%) |
Dec 06, 2022 | 14.04 | 14.07 | 13.78 | 13.82 | 222,589 | -0.25(-1.77%) |
Dec 05, 2022 | 14.22 | 14.25 | 14.01 | 14.07 | 165,485 | -0.21(-1.48%) |
Dec 02, 2022 | 14.16 | 14.33 | 14.15 | 14.28 | 178,571 | -0.06(-0.45%) |
Dec 01, 2022 | 14.45 | 14.45 | 14.16 | 14.35 | 271,346 | +0.03(+0.19%) |
Nov 30, 2022 | 13.89 | 14.38 | 13.87 | 14.32 | 285,204 | +0.40(+2.85%) |
Nov 29, 2022 | 13.92 | 14.00 | 13.84 | 13.92 | 142,107 | +0.00(+0.00%) |
Nov 28, 2022 | 14.05 | 14.07 | 13.91 | 13.92 | 211,713 | -0.19(-1.37%) |
Nov 25, 2022 | 14.10 | 14.13 | 14.08 | 14.12 | 51,940 | +0.02(+0.13%) |
Nov 23, 2022 | 14.04 | 14.15 | 13.97 | 14.10 | 177,594 | +0.06(+0.46%) |
Nov 22, 2022 | 13.92 | 14.07 | 13.91 | 14.04 | 235,182 | +0.16(+1.13%) |
Nov 21, 2022 | 13.88 | 13.90 | 13.79 | 13.88 | 169,147 | -0.04(-0.27%) |
Nov 18, 2022 | 13.96 | 13.99 | 13.82 | 13.92 | 447,091 | +0.06(+0.47%) |
Nov 17, 2022 | 13.73 | 13.89 | 13.69 | 13.85 | 215,472 | -0.01(-0.06%) |
Nov 16, 2022 | 13.95 | 13.96 | 13.81 | 13.86 | 301,493 | -0.10(-0.75%) |
Nov 15, 2022 | 14.03 | 14.07 | 13.77 | 13.96 | 343,102 | +0.22(+1.58%) |
Nov 14, 2022 | 13.89 | 14.02 | 13.75 | 13.75 | 208,819 | -0.21(-1.49%) |
Nov 11, 2022 | 13.88 | 14.01 | 13.82 | 13.96 | 427,260 | +0.11(+0.82%) |
Nov 10, 2022 | 13.65 | 13.86 | 13.56 | 13.84 | 271,490 | +0.67(+5.08%) |
Nov 09, 2022 | 13.39 | 13.44 | 13.15 | 13.17 | 122,925 | -0.30(-2.26%) |
Nov 08, 2022 | 13.45 | 13.57 | 13.36 | 13.48 | 182,988 | +0.10(+0.78%) |
Nov 07, 2022 | 13.34 | 13.45 | 13.27 | 13.37 | 145,032 | +0.09(+0.65%) |
Nov 04, 2022 | 13.32 | 13.41 | 13.13 | 13.29 | 190,545 | +0.13(+0.99%) |
Nov 03, 2022 | 13.16 | 13.20 | 13.05 | 13.16 | 154,701 | -0.10(-0.72%) |
Nov 02, 2022 | 13.57 | 13.68 | 13.23 | 13.25 | 160,056 | -0.29(-2.12%) |
Nov 01, 2022 | 13.74 | 13.75 | 13.50 | 13.54 | 144,092 | -0.05(-0.38%) |
Oct 31, 2022 | 13.60 | 13.66 | 13.53 | 13.59 | 127,748 | -0.06(-0.44%) |
Oct 28, 2022 | 13.39 | 13.67 | 13.39 | 13.65 | 297,790 | +0.28(+2.08%) |
Oct 27, 2022 | 13.45 | 13.55 | 13.33 | 13.37 | 147,032 | -0.04(-0.32%) |
Oct 26, 2022 | 13.43 | 13.63 | 13.38 | 13.42 | 304,758 | -0.10(-0.77%) |
Oct 25, 2022 | 13.30 | 13.55 | 13.30 | 13.52 | 165,863 | +0.22(+1.63%) |
Oct 24, 2022 | 13.25 | 13.36 | 13.16 | 13.30 | 118,653 | +0.12(+0.92%) |
Oct 21, 2022 | 12.81 | 13.20 | 12.79 | 13.18 | 182,051 | +0.31(+2.43%) |
Oct 20, 2022 | 12.94 | 13.15 | 12.81 | 12.87 | 249,180 | -0.11(-0.87%) |
Oct 19, 2022 | 13.02 | 13.10 | 12.87 | 12.98 | 171,488 | -0.05(-0.40%) |
Oct 18, 2022 | 13.24 | 13.31 | 12.96 | 13.03 | 406,215 | +0.11(+0.87%) |
Oct 17, 2022 | 12.80 | 12.99 | 12.80 | 12.92 | 282,036 | +0.30(+2.41%) |
Oct 14, 2022 | 12.97 | 13.07 | 12.62 | 12.62 | 176,510 | -0.26(-2.02%) |
Oct 13, 2022 | 12.40 | 12.94 | 12.33 | 12.88 | 276,381 | +0.25(+1.99%) |
Oct 12, 2022 | 12.67 | 12.71 | 12.59 | 12.63 | 218,234 | -0.05(-0.41%) |
Oct 11, 2022 | 12.67 | 12.82 | 12.55 | 12.68 | 265,041 | -0.05(-0.41%) |
Oct 10, 2022 | 12.89 | 12.92 | 12.55 | 12.73 | 285,800 | -0.12(-0.95%) |
Oct 07, 2022 | 13.07 | 13.10 | 12.83 | 12.85 | 242,709 | -0.37(-2.82%) |
Oct 06, 2022 | 13.28 | 13.39 | 13.18 | 13.23 | 195,421 | -0.11(-0.85%) |
Oct 05, 2022 | 13.24 | 13.42 | 13.16 | 13.34 | 208,989 | -0.04(-0.32%) |
Oct 04, 2022 | 13.12 | 13.45 | 13.12 | 13.38 | 490,883 | +0.39(+3.01%) |
Oct 03, 2022 | 12.81 | 13.03 | 12.76 | 12.99 | 261,634 | +0.34(+2.68%) |
Sep 30, 2022 | 12.79 | 12.95 | 12.64 | 12.65 | 276,172 | -0.17(-1.29%) |
Sep 29, 2022 | 12.89 | 12.89 | 12.70 | 12.82 | 345,657 | -0.22(-1.67%) |
Sep 28, 2022 | 12.85 | 13.13 | 12.77 | 13.03 | 394,718 | +0.23(+1.76%) |
Sep 27, 2022 | 12.95 | 13.06 | 12.71 | 12.81 | 302,911 | -0.02(-0.14%) |
Sep 26, 2022 | 12.88 | 13.03 | 12.77 | 12.83 | 268,090 | -0.13(-1.00%) |
Sep 23, 2022 | 13.07 | 13.12 | 12.79 | 12.96 | 464,194 | -0.29(-2.16%) |
Sep 22, 2022 | 13.31 | 13.32 | 13.21 | 13.24 | 187,556 | -0.10(-0.78%) |
Sep 21, 2022 | 13.64 | 13.73 | 13.32 | 13.35 | 176,650 | -0.21(-1.54%) |
Sep 20, 2022 | 13.62 | 13.63 | 13.47 | 13.56 | 201,769 | -0.16(-1.14%) |
Sep 19, 2022 | 13.57 | 13.73 | 13.56 | 13.71 | 181,867 | +0.00(+0.00%) |
Sep 16, 2022 | 13.68 | 13.74 | 13.60 | 13.71 | 145,984 | -0.13(-0.94%) |
Sep 15, 2022 | 13.89 | 13.97 | 13.77 | 13.84 | 74,171 | -0.10(-0.75%) |
Sep 14, 2022 | 13.93 | 13.98 | 13.83 | 13.95 | 93,464 | +0.03(+0.19%) |
Sep 13, 2022 | 14.15 | 14.18 | 13.89 | 13.92 | 133,609 | -0.53(-3.67%) |
Sep 12, 2022 | 14.40 | 14.54 | 14.40 | 14.45 | 103,012 | +0.12(+0.85%) |
Sep 09, 2022 | 14.28 | 14.40 | 14.25 | 14.33 | 110,876 | +0.14(+0.98%) |
Sep 08, 2022 | 13.89 | 14.19 | 13.85 | 14.19 | 188,859 | +0.21(+1.49%) |
Sep 07, 2022 | 13.71 | 14.03 | 13.71 | 13.98 | 180,992 | +0.16(+1.13%) |
Sep 06, 2022 | 13.90 | 13.94 | 13.75 | 13.82 | 173,269 | -0.02(-0.13%) |
Sep 02, 2022 | 14.13 | 14.22 | 13.82 | 13.84 | 168,886 | -0.20(-1.42%) |
Sep 01, 2022 | 13.96 | 14.04 | 13.79 | 14.04 | 197,305 | +0.09(+0.62%) |
Aug 31, 2022 | 14.11 | 14.12 | 13.95 | 13.96 | 197,696 | -0.07(-0.50%) |
Aug 30, 2022 | 14.29 | 14.29 | 13.95 | 14.02 | 160,783 | -0.15(-1.04%) |
Aug 29, 2022 | 14.20 | 14.28 | 14.11 | 14.17 | 95,630 | -0.13(-0.91%) |
Aug 26, 2022 | 14.70 | 14.73 | 14.30 | 14.30 | 341,974 | -0.41(-2.77%) |
Aug 25, 2022 | 14.59 | 14.72 | 14.59 | 14.71 | 238,100 | +0.17(+1.13%) |
Aug 24, 2022 | 14.47 | 14.62 | 14.47 | 14.55 | 106,526 | +0.03(+0.24%) |
Aug 23, 2022 | 14.48 | 14.59 | 14.47 | 14.51 | 80,896 | -0.01(-0.06%) |
Aug 22, 2022 | 14.72 | 14.74 | 14.45 | 14.52 | 174,706 | -0.30(-1.99%) |
Aug 19, 2022 | 14.85 | 14.89 | 14.72 | 14.81 | 235,289 | -0.13(-0.87%) |
Aug 18, 2022 | 14.94 | 15.07 | 14.94 | 14.95 | 138,001 | -0.02(-0.12%) |
Aug 17, 2022 | 14.96 | 15.06 | 14.91 | 14.96 | 328,544 | -0.09(-0.58%) |
Aug 16, 2022 | 15.04 | 15.11 | 14.99 | 15.05 | 138,142 | +0.03(+0.23%) |
Aug 15, 2022 | 14.87 | 15.05 | 14.79 | 15.01 | 190,627 | +0.04(+0.29%) |
Aug 12, 2022 | 14.79 | 14.97 | 14.75 | 14.97 | 148,804 | +0.28(+1.89%) |
Aug 11, 2022 | 14.82 | 14.86 | 14.65 | 14.69 | 169,907 | +0.03(+0.24%) |
Aug 10, 2022 | 14.50 | 14.70 | 14.50 | 14.66 | 267,658 | +0.29(+1.99%) |
Aug 09, 2022 | 14.42 | 14.47 | 14.35 | 14.37 | 157,403 | -0.08(-0.54%) |
Aug 08, 2022 | 14.50 | 14.59 | 14.39 | 14.45 | 237,117 | -0.01(-0.06%) |
Aug 05, 2022 | 14.43 | 14.54 | 14.39 | 14.46 | 258,117 | -0.06(-0.42%) |
Aug 04, 2022 | 14.56 | 14.59 | 14.48 | 14.52 | 218,667 | -0.03(-0.18%) |
Aug 03, 2022 | 14.40 | 14.58 | 14.39 | 14.55 | 194,361 | +0.22(+1.51%) |
Aug 02, 2022 | 14.31 | 14.50 | 14.26 | 14.33 | 257,140 | -0.06(-0.42%) |
Aug 01, 2022 | 14.33 | 14.50 | 14.28 | 14.39 | 153,726 | -0.02(-0.12%) |
Jul 29, 2022 | 14.25 | 14.48 | 14.24 | 14.41 | 180,179 | +0.19(+1.34%) |
Jul 28, 2022 | 14.06 | 14.25 | 13.95 | 14.22 | 264,769 | +0.17(+1.23%) |
Jul 27, 2022 | 13.85 | 14.14 | 13.85 | 14.04 | 341,534 | +0.27(+1.95%) |
Jul 26, 2022 | 13.82 | 13.85 | 13.69 | 13.78 | 241,116 | -0.10(-0.69%) |
Jul 25, 2022 | 13.88 | 13.94 | 13.82 | 13.87 | 186,227 | -0.03(-0.19%) |
Jul 22, 2022 | 14.06 | 14.06 | 13.82 | 13.90 | 109,154 | -0.15(-1.05%) |
Jul 21, 2022 | 13.87 | 14.04 | 13.76 | 14.04 | 132,307 | +0.19(+1.38%) |
Jul 20, 2022 | 13.82 | 13.96 | 13.74 | 13.85 | 214,641 | +0.04(+0.31%) |
Jul 19, 2022 | 13.55 | 13.81 | 13.55 | 13.81 | 181,459 | +0.35(+2.64%) |
Jul 18, 2022 | 13.64 | 13.69 | 13.40 | 13.46 | 149,174 | -0.05(-0.38%) |
Jul 15, 2022 | 13.45 | 13.58 | 13.42 | 13.51 | 92,118 | +0.23(+1.76%) |
Jul 14, 2022 | 13.16 | 13.32 | 13.07 | 13.27 | 138,418 | -0.04(-0.33%) |
Jul 13, 2022 | 13.20 | 13.42 | 13.16 | 13.32 | 209,471 | -0.08(-0.58%) |
Jul 12, 2022 | 13.53 | 13.65 | 13.37 | 13.40 | 169,604 | -0.17(-1.28%) |
Jul 11, 2022 | 13.63 | 13.67 | 13.50 | 13.57 | 169,866 | -0.11(-0.82%) |
Jul 08, 2022 | 13.66 | 13.75 | 13.59 | 13.68 | 176,185 | -0.03(-0.19%) |
Jul 07, 2022 | 13.60 | 13.73 | 13.59 | 13.71 | 218,089 | +0.20(+1.47%) |
Jul 06, 2022 | 13.49 | 13.59 | 13.40 | 13.51 | 217,445 | +0.03(+0.26%) |
Jul 05, 2022 | 13.29 | 13.48 | 13.20 | 13.47 | 164,436 | +0.03(+0.26%) |
Jul 01, 2022 | 13.29 | 13.47 | 13.21 | 13.44 | 82,421 | +0.16(+1.17%) |
Jun 30, 2022 | 13.29 | 13.42 | 13.14 | 13.28 | 275,792 | -0.12(-0.90%) |
Jun 29, 2022 | 13.45 | 13.50 | 13.32 | 13.40 | 232,770 | -0.02(-0.13%) |
Jun 28, 2022 | 13.72 | 13.87 | 13.40 | 13.42 | 207,780 | -0.19(-1.40%) |
Jun 27, 2022 | 13.72 | 13.73 | 13.58 | 13.61 | 114,700 | -0.06(-0.44%) |
Jun 24, 2022 | 13.41 | 13.69 | 13.41 | 13.67 | 220,123 | +0.38(+2.87%) |
Jun 23, 2022 | 13.22 | 13.34 | 13.10 | 13.29 | 155,066 | +0.16(+1.19%) |
Jun 22, 2022 | 13.01 | 13.28 | 13.01 | 13.14 | 177,886 | -0.06(-0.46%) |
Jun 21, 2022 | 13.05 | 13.23 | 13.05 | 13.20 | 243,210 | +0.34(+2.63%) |
Jun 17, 2022 | 12.78 | 12.95 | 12.69 | 12.86 | 307,980 | +0.04(+0.34%) |
Jun 16, 2022 | 13.04 | 13.05 | 12.76 | 12.82 | 209,508 | -0.54(-4.02%) |
Jun 15, 2022 | 13.14 | 13.47 | 13.06 | 13.35 | 338,390 | +0.30(+2.32%) |
Jun 14, 2022 | 13.19 | 13.20 | 12.92 | 13.05 | 263,576 | -0.09(-0.66%) |
Jun 13, 2022 | 13.35 | 13.48 | 13.07 | 13.14 | 290,914 | -0.55(-3.99%) |
Jun 10, 2022 | 13.90 | 13.91 | 13.64 | 13.68 | 263,522 | -0.45(-3.19%) |
Jun 09, 2022 | 14.33 | 14.46 | 14.11 | 14.13 | 122,972 | -0.29(-2.04%) |
Jun 08, 2022 | 14.59 | 14.59 | 14.37 | 14.43 | 112,684 | -0.18(-1.25%) |
Jun 07, 2022 | 14.34 | 14.61 | 14.26 | 14.61 | 103,322 | +0.17(+1.20%) |
Jun 06, 2022 | 14.47 | 14.59 | 14.36 | 14.43 | 102,990 | +0.11(+0.79%) |
Jun 03, 2022 | 14.45 | 14.45 | 14.30 | 14.32 | 99,736 | -0.26(-1.78%) |
Jun 02, 2022 | 14.28 | 14.59 | 14.20 | 14.58 | 216,178 | +0.25(+1.75%) |