Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.40 | 16.84 | 16.23 | 16.67 | 16,831 | -0.08(-0.49%) |
May 30, 2023 | 16.56 | 17.11 | 16.39 | 16.75 | 14,831 | +0.73(+4.56%) |
May 26, 2023 | 16.24 | 16.47 | 16.00 | 16.02 | 10,275 | -0.20(-1.21%) |
May 25, 2023 | 16.86 | 16.86 | 15.97 | 16.21 | 17,822 | -0.48(-2.89%) |
May 24, 2023 | 16.40 | 16.70 | 16.10 | 16.70 | 6,130 | +0.04(+0.26%) |
May 23, 2023 | 17.02 | 17.45 | 16.62 | 16.65 | 14,406 | -0.30(-1.75%) |
May 22, 2023 | 16.37 | 17.15 | 16.29 | 16.95 | 18,296 | +0.42(+2.56%) |
May 19, 2023 | 16.67 | 16.67 | 16.34 | 16.53 | 10,205 | -0.05(-0.32%) |
May 18, 2023 | 16.73 | 16.96 | 16.29 | 16.58 | 22,348 | -0.16(-0.94%) |
May 17, 2023 | 16.04 | 16.86 | 16.01 | 16.74 | 24,263 | +0.71(+4.45%) |
May 16, 2023 | 16.14 | 16.17 | 15.82 | 16.02 | 9,997 | -0.14(-0.88%) |
May 15, 2023 | 15.71 | 16.19 | 15.63 | 16.16 | 13,219 | +0.79(+5.11%) |
May 12, 2023 | 15.58 | 15.65 | 15.29 | 15.38 | 12,368 | -0.33(-2.10%) |
May 11, 2023 | 16.44 | 16.44 | 15.59 | 15.71 | 18,837 | -0.83(-5.04%) |
May 10, 2023 | 16.50 | 16.88 | 16.15 | 16.54 | 11,639 | +0.42(+2.60%) |
May 09, 2023 | 16.02 | 16.20 | 15.85 | 16.12 | 10,497 | +0.25(+1.54%) |
May 08, 2023 | 16.15 | 16.15 | 15.71 | 15.88 | 14,419 | -0.45(-2.77%) |
May 05, 2023 | 15.85 | 16.43 | 15.85 | 16.33 | 15,531 | +0.84(+5.44%) |
May 04, 2023 | 15.21 | 15.77 | 15.21 | 15.49 | 12,608 | +0.28(+1.81%) |
May 03, 2023 | 15.27 | 15.75 | 15.15 | 15.21 | 10,484 | -0.28(-1.80%) |
May 02, 2023 | 15.02 | 15.49 | 14.82 | 15.49 | 10,420 | +0.40(+2.64%) |
May 01, 2023 | 15.90 | 15.90 | 15.00 | 15.09 | 47,809 | -0.92(-5.77%) |
Apr 28, 2023 | 15.95 | 16.12 | 15.59 | 16.02 | 8,921 | -0.03(-0.19%) |
Apr 27, 2023 | 15.79 | 16.05 | 15.39 | 16.05 | 10,888 | +0.59(+3.85%) |
Apr 26, 2023 | 16.06 | 16.38 | 15.43 | 15.45 | 30,221 | +0.17(+1.13%) |
Apr 25, 2023 | 15.22 | 15.59 | 15.02 | 15.28 | 15,822 | -0.14(-0.91%) |
Apr 24, 2023 | 15.67 | 15.92 | 15.22 | 15.42 | 27,660 | -0.25(-1.62%) |
Apr 21, 2023 | 15.95 | 16.03 | 15.58 | 15.67 | 11,742 | -0.26(-1.66%) |
Apr 20, 2023 | 16.53 | 16.63 | 15.80 | 15.94 | 22,002 | -0.79(-4.71%) |
Apr 19, 2023 | 17.06 | 17.13 | 16.63 | 16.73 | 26,132 | -0.90(-5.11%) |
Apr 18, 2023 | 17.68 | 18.24 | 17.46 | 17.63 | 28,865 | +0.35(+2.03%) |
Apr 17, 2023 | 17.11 | 17.46 | 16.78 | 17.27 | 25,441 | -0.44(-2.48%) |
Apr 14, 2023 | 17.94 | 17.96 | 16.96 | 17.71 | 40,134 | +0.07(+0.40%) |
Apr 13, 2023 | 16.83 | 17.76 | 16.83 | 17.64 | 45,145 | +1.30(+7.94%) |
Apr 12, 2023 | 16.88 | 16.96 | 16.30 | 16.35 | 81,374 | -0.34(-2.03%) |
Apr 11, 2023 | 16.01 | 16.88 | 16.01 | 16.69 | 52,765 | +0.96(+6.09%) |
Apr 10, 2023 | 14.82 | 15.82 | 14.60 | 15.73 | 29,589 | +0.87(+5.84%) |
Apr 06, 2023 | 14.71 | 15.03 | 14.44 | 14.86 | 11,488 | +0.11(+0.74%) |
Apr 05, 2023 | 15.40 | 15.40 | 14.62 | 14.75 | 43,605 | -0.53(-3.46%) |
Apr 04, 2023 | 15.73 | 15.73 | 15.15 | 15.28 | 24,509 | -0.22(-1.45%) |
Apr 03, 2023 | 15.74 | 15.74 | 15.21 | 15.50 | 56,285 | -0.23(-1.45%) |
Mar 31, 2023 | 15.22 | 15.84 | 15.22 | 15.73 | 33,851 | +0.62(+4.11%) |
Mar 30, 2023 | 15.22 | 15.48 | 15.02 | 15.11 | 32,256 | +0.08(+0.53%) |
Mar 29, 2023 | 14.60 | 15.20 | 14.60 | 15.03 | 20,663 | +0.85(+5.98%) |
Mar 28, 2023 | 14.10 | 14.34 | 13.97 | 14.18 | 65,822 | -0.04(-0.28%) |
Mar 27, 2023 | 14.62 | 14.74 | 14.07 | 14.22 | 19,952 | -0.39(-2.66%) |
Mar 24, 2023 | 14.81 | 14.85 | 14.45 | 14.61 | 15,733 | -0.39(-2.59%) |
Mar 23, 2023 | 15.04 | 15.58 | 14.47 | 15.00 | 25,407 | -0.28(-1.83%) |
Mar 22, 2023 | 16.48 | 16.48 | 15.11 | 15.28 | 31,891 | -0.97(-5.96%) |
Mar 21, 2023 | 15.38 | 16.44 | 15.32 | 16.25 | 41,083 | +1.12(+7.39%) |
Mar 20, 2023 | 15.66 | 15.66 | 15.00 | 15.13 | 39,092 | -0.06(-0.39%) |
Mar 17, 2023 | 15.05 | 15.27 | 14.59 | 15.19 | 23,289 | +0.77(+5.33%) |
Mar 16, 2023 | 14.13 | 14.61 | 13.91 | 14.42 | 13,895 | +0.32(+2.27%) |
Mar 15, 2023 | 14.02 | 14.20 | 13.76 | 14.10 | 20,166 | -0.07(-0.46%) |
Mar 14, 2023 | 14.23 | 14.91 | 13.93 | 14.17 | 66,172 | +0.69(+5.13%) |
Mar 13, 2023 | 12.59 | 13.70 | 12.31 | 13.47 | 39,337 | +0.88(+6.99%) |
Mar 10, 2023 | 13.01 | 13.14 | 12.47 | 12.59 | 31,599 | -0.54(-4.10%) |
Mar 09, 2023 | 14.10 | 14.20 | 13.13 | 13.13 | 68,137 | -0.98(-6.97%) |
Mar 08, 2023 | 14.09 | 14.20 | 13.87 | 14.12 | 10,822 | +0.10(+0.68%) |
Mar 07, 2023 | 14.32 | 14.45 | 14.02 | 14.02 | 9,221 | -0.41(-2.86%) |
Mar 06, 2023 | 14.69 | 15.02 | 14.43 | 14.43 | 9,564 | -0.10(-0.66%) |
Mar 03, 2023 | 14.01 | 14.65 | 13.98 | 14.53 | 18,243 | +0.21(+1.45%) |
Mar 02, 2023 | 14.16 | 14.36 | 13.78 | 14.32 | 50,836 | -0.09(-0.59%) |
Mar 01, 2023 | 14.68 | 14.68 | 14.27 | 14.41 | 13,941 | -0.18(-1.21%) |
Feb 28, 2023 | 14.38 | 14.90 | 14.38 | 14.58 | 63,947 | +0.46(+3.29%) |
Feb 27, 2023 | 14.22 | 14.52 | 14.06 | 14.12 | 35,253 | +0.06(+0.46%) |
Feb 24, 2023 | 14.51 | 14.51 | 13.87 | 14.06 | 18,395 | -0.57(-3.92%) |
Feb 23, 2023 | 14.72 | 14.88 | 14.32 | 14.63 | 50,433 | +0.06(+0.45%) |
Feb 22, 2023 | 14.78 | 15.06 | 14.32 | 14.56 | 52,649 | -0.04(-0.31%) |
Feb 21, 2023 | 14.71 | 15.30 | 14.60 | 14.61 | 51,507 | -0.69(-4.50%) |
Feb 17, 2023 | 15.07 | 15.53 | 14.94 | 15.30 | 69,090 | -0.07(-0.48%) |
Feb 16, 2023 | 15.90 | 16.37 | 15.36 | 15.37 | 74,800 | -0.52(-3.30%) |
Feb 15, 2023 | 14.82 | 16.12 | 14.82 | 15.90 | 93,178 | +1.19(+8.07%) |
Feb 14, 2023 | 14.01 | 14.87 | 14.01 | 14.71 | 27,787 | +0.62(+4.39%) |
Feb 13, 2023 | 14.35 | 14.35 | 13.89 | 14.09 | 17,834 | -0.26(-1.81%) |
Feb 10, 2023 | 14.36 | 14.70 | 14.13 | 14.35 | 27,271 | -0.22(-1.51%) |
Feb 09, 2023 | 15.72 | 15.79 | 14.54 | 14.57 | 42,709 | -1.42(-8.86%) |
Feb 08, 2023 | 16.10 | 16.31 | 15.86 | 15.99 | 27,698 | -0.10(-0.62%) |
Feb 07, 2023 | 16.14 | 16.21 | 15.57 | 16.09 | 69,860 | -0.19(-1.17%) |
Feb 06, 2023 | 16.01 | 16.44 | 15.76 | 16.28 | 25,877 | -0.04(-0.24%) |
Feb 03, 2023 | 16.81 | 17.55 | 16.26 | 16.32 | 46,177 | -1.17(-6.68%) |
Feb 02, 2023 | 16.69 | 17.89 | 16.51 | 17.48 | 71,390 | +1.38(+8.55%) |
Feb 01, 2023 | 15.28 | 16.12 | 14.90 | 16.11 | 43,490 | +0.83(+5.42%) |
Jan 31, 2023 | 14.97 | 15.41 | 14.97 | 15.28 | 17,602 | +0.40(+2.68%) |
Jan 30, 2023 | 15.47 | 15.80 | 14.84 | 14.88 | 27,187 | -0.79(-5.03%) |
Jan 27, 2023 | 14.97 | 15.80 | 14.97 | 15.67 | 24,592 | +0.59(+3.90%) |
Jan 26, 2023 | 15.36 | 15.50 | 14.85 | 15.08 | 35,436 | +0.14(+0.94%) |
Jan 25, 2023 | 14.68 | 15.12 | 14.20 | 14.94 | 34,570 | -0.15(-1.02%) |
Jan 24, 2023 | 15.17 | 15.62 | 14.98 | 15.09 | 34,156 | -0.17(-1.14%) |
Jan 23, 2023 | 14.93 | 15.46 | 14.63 | 15.27 | 50,073 | +0.50(+3.38%) |
Jan 20, 2023 | 13.81 | 14.77 | 13.75 | 14.77 | 17,968 | +0.99(+7.17%) |
Jan 19, 2023 | 13.57 | 13.95 | 13.42 | 13.78 | 14,175 | -0.01(-0.07%) |
Jan 18, 2023 | 14.86 | 15.11 | 13.74 | 13.79 | 35,911 | -0.90(-6.15%) |
Jan 17, 2023 | 14.87 | 14.87 | 14.31 | 14.69 | 45,461 | +0.60(+4.28%) |
Jan 13, 2023 | 13.52 | 14.41 | 13.52 | 14.09 | 40,086 | +0.14(+1.00%) |
Jan 12, 2023 | 12.88 | 13.98 | 12.55 | 13.95 | 81,448 | +1.40(+11.13%) |
Jan 11, 2023 | 12.77 | 12.84 | 12.37 | 12.55 | 20,571 | -0.23(-1.80%) |
Jan 10, 2023 | 11.96 | 12.78 | 11.94 | 12.78 | 31,819 | +0.80(+6.66%) |
Jan 09, 2023 | 11.42 | 12.27 | 11.42 | 11.99 | 20,712 | +0.78(+7.00%) |
Jan 06, 2023 | 11.09 | 11.27 | 10.62 | 11.20 | 12,951 | +0.32(+2.97%) |
Jan 05, 2023 | 11.06 | 11.06 | 10.67 | 10.88 | 25,217 | -0.38(-3.37%) |
Jan 04, 2023 | 10.49 | 11.28 | 10.49 | 11.26 | 21,523 | +0.82(+7.88%) |
Jan 03, 2023 | 10.83 | 10.86 | 10.25 | 10.43 | 27,969 | +0.01(+0.06%) |
Dec 30, 2022 | 10.39 | 10.49 | 10.28 | 10.43 | 29,328 | +0.01(+0.10%) |
Dec 29, 2022 | 10.13 | 10.54 | 10.06 | 10.42 | 46,842 | +0.50(+5.03%) |
Dec 28, 2022 | 10.08 | 10.26 | 9.880 | 9.919 | 61,773 | -0.21(-2.07%) |
Dec 27, 2022 | 10.41 | 10.43 | 10.13 | 10.13 | 25,134 | -0.40(-3.79%) |
Dec 23, 2022 | 10.45 | 10.60 | 10.29 | 10.53 | 35,440 | -0.02(-0.19%) |
Dec 22, 2022 | 10.60 | 10.60 | 10.19 | 10.55 | 14,638 | -0.12(-1.12%) |
Dec 21, 2022 | 10.63 | 10.77 | 10.60 | 10.67 | 25,138 | +0.21(+2.00%) |
Dec 20, 2022 | 10.28 | 10.69 | 10.27 | 10.46 | 9,162 | +0.06(+0.58%) |
Dec 19, 2022 | 10.63 | 10.63 | 10.32 | 10.40 | 18,107 | -0.34(-3.16%) |
Dec 16, 2022 | 10.98 | 11.02 | 10.49 | 10.74 | 32,275 | -0.30(-2.76%) |
Dec 15, 2022 | 11.44 | 11.47 | 10.99 | 11.04 | 19,116 | -0.62(-5.33%) |
Dec 14, 2022 | 11.65 | 11.88 | 11.53 | 11.66 | 14,191 | +0.06(+0.50%) |
Dec 13, 2022 | 12.09 | 12.30 | 11.49 | 11.61 | 25,328 | +0.05(+0.43%) |
Dec 12, 2022 | 11.19 | 11.66 | 11.19 | 11.56 | 41,630 | +0.21(+1.81%) |
Dec 09, 2022 | 11.38 | 11.58 | 11.35 | 11.35 | 10,110 | -0.05(-0.40%) |
Dec 08, 2022 | 11.36 | 11.58 | 11.23 | 11.40 | 17,322 | +0.12(+1.06%) |
Dec 07, 2022 | 11.29 | 11.44 | 11.12 | 11.28 | 15,564 | -0.16(-1.40%) |
Dec 06, 2022 | 11.98 | 12.03 | 11.35 | 11.44 | 20,913 | -0.49(-4.10%) |
Dec 05, 2022 | 12.58 | 12.65 | 11.88 | 11.93 | 26,915 | -0.59(-4.71%) |
Dec 02, 2022 | 12.06 | 12.53 | 12.03 | 12.51 | 16,288 | +0.24(+1.95%) |
Dec 01, 2022 | 12.29 | 12.52 | 12.21 | 12.27 | 22,248 | -0.08(-0.61%) |
Nov 30, 2022 | 11.84 | 12.39 | 11.64 | 12.35 | 18,424 | +0.65(+5.60%) |
Nov 29, 2022 | 11.70 | 11.82 | 11.63 | 11.70 | 14,090 | +0.06(+0.51%) |
Nov 28, 2022 | 11.88 | 11.98 | 11.55 | 11.64 | 21,625 | -0.35(-2.90%) |
Nov 25, 2022 | 12.07 | 12.09 | 11.88 | 11.98 | 7,173 | -0.07(-0.55%) |
Nov 23, 2022 | 11.93 | 12.07 | 11.76 | 12.05 | 19,727 | +0.29(+2.50%) |
Nov 22, 2022 | 11.67 | 11.82 | 11.39 | 11.76 | 14,110 | +0.18(+1.55%) |
Nov 21, 2022 | 11.92 | 12.17 | 11.49 | 11.58 | 89,404 | -0.74(-6.00%) |
Nov 18, 2022 | 12.68 | 12.88 | 12.25 | 12.31 | 24,320 | -0.26(-2.06%) |
Nov 17, 2022 | 12.59 | 12.78 | 12.41 | 12.57 | 22,048 | -0.45(-3.45%) |
Nov 16, 2022 | 13.65 | 13.70 | 12.77 | 13.02 | 34,244 | -0.86(-6.18%) |
Nov 15, 2022 | 13.87 | 14.17 | 13.76 | 13.88 | 13,225 | +0.22(+1.61%) |
Nov 14, 2022 | 13.82 | 13.82 | 13.41 | 13.66 | 19,037 | -0.26(-1.86%) |
Nov 11, 2022 | 13.10 | 13.93 | 12.82 | 13.92 | 35,066 | +0.54(+4.03%) |
Nov 10, 2022 | 13.52 | 13.52 | 12.85 | 13.38 | 26,066 | +1.09(+8.85%) |
Nov 09, 2022 | 12.76 | 12.86 | 12.25 | 12.29 | 60,096 | -0.85(-6.45%) |
Nov 08, 2022 | 13.51 | 13.76 | 12.82 | 13.14 | 17,546 | -0.52(-3.84%) |
Nov 07, 2022 | 13.88 | 13.88 | 13.46 | 13.67 | 10,982 | -0.01(-0.11%) |
Nov 04, 2022 | 13.75 | 14.08 | 13.35 | 13.68 | 33,816 | +0.47(+3.55%) |
Nov 03, 2022 | 13.43 | 13.72 | 13.17 | 13.21 | 24,602 | -0.36(-2.65%) |
Nov 02, 2022 | 14.36 | 14.36 | 13.57 | 13.57 | 18,045 | -0.79(-5.49%) |
Nov 01, 2022 | 15.11 | 15.12 | 14.36 | 14.36 | 42,706 | -0.38(-2.57%) |
Oct 31, 2022 | 15.20 | 15.20 | 14.68 | 14.74 | 10,680 | -0.45(-2.96%) |
Oct 28, 2022 | 14.85 | 15.19 | 14.57 | 15.19 | 13,585 | +0.31(+2.08%) |
Oct 27, 2022 | 15.12 | 15.31 | 14.87 | 14.88 | 35,802 | -0.18(-1.19%) |
Oct 26, 2022 | 15.20 | 15.81 | 15.04 | 15.06 | 20,635 | -0.18(-1.18%) |
Oct 25, 2022 | 13.95 | 15.31 | 13.89 | 15.24 | 18,576 | +1.22(+8.68%) |
Oct 24, 2022 | 13.87 | 14.11 | 13.62 | 14.02 | 12,726 | +0.19(+1.37%) |
Oct 21, 2022 | 13.39 | 13.83 | 13.14 | 13.83 | 24,939 | +0.41(+3.05%) |
Oct 20, 2022 | 13.28 | 13.95 | 13.28 | 13.42 | 4,326 | -0.01(-0.07%) |
Oct 19, 2022 | 13.77 | 13.77 | 13.28 | 13.43 | 17,744 | -0.46(-3.30%) |
Oct 18, 2022 | 14.55 | 14.60 | 13.74 | 13.89 | 15,036 | +0.01(+0.07%) |
Oct 17, 2022 | 13.45 | 14.06 | 13.45 | 13.88 | 14,060 | +0.77(+5.86%) |
Oct 14, 2022 | 14.04 | 14.05 | 13.11 | 13.11 | 14,378 | -0.77(-5.54%) |
Oct 13, 2022 | 12.97 | 13.92 | 12.72 | 13.88 | 21,066 | +0.23(+1.68%) |
Oct 12, 2022 | 13.49 | 13.69 | 13.22 | 13.65 | 4,119 | +0.16(+1.18%) |
Oct 11, 2022 | 13.50 | 13.86 | 13.14 | 13.49 | 42,205 | -0.25(-1.81%) |
Oct 10, 2022 | 14.13 | 14.13 | 13.48 | 13.74 | 7,472 | -0.30(-2.13%) |
Oct 07, 2022 | 14.67 | 14.67 | 13.88 | 14.04 | 7,393 | -0.93(-6.20%) |
Oct 06, 2022 | 15.00 | 15.08 | 14.83 | 14.97 | 8,888 | -0.04(-0.27%) |
Oct 05, 2022 | 14.83 | 15.12 | 14.53 | 15.01 | 12,471 | -0.15(-1.00%) |
Oct 04, 2022 | 14.64 | 15.25 | 14.64 | 15.16 | 19,059 | +1.23(+8.82%) |
Oct 03, 2022 | 13.82 | 14.01 | 13.40 | 13.93 | 15,497 | +0.33(+2.42%) |
Sep 30, 2022 | 13.53 | 14.26 | 13.43 | 13.60 | 23,614 | +0.03(+0.22%) |
Sep 29, 2022 | 13.82 | 13.82 | 13.32 | 13.57 | 31,629 | -0.59(-4.16%) |
Sep 28, 2022 | 13.32 | 14.18 | 13.32 | 14.16 | 10,052 | +0.78(+5.82%) |
Sep 27, 2022 | 13.73 | 13.86 | 13.09 | 13.38 | 11,645 | +0.20(+1.51%) |
Sep 26, 2022 | 13.41 | 13.78 | 13.18 | 13.18 | 18,047 | -0.24(-1.79%) |
Sep 23, 2022 | 13.44 | 13.49 | 13.11 | 13.42 | 27,038 | -0.33(-2.39%) |
Sep 22, 2022 | 14.33 | 14.35 | 13.57 | 13.75 | 17,283 | -0.53(-3.70%) |
Sep 21, 2022 | 14.41 | 14.99 | 14.28 | 14.28 | 13,381 | -0.13(-0.90%) |
Sep 20, 2022 | 14.48 | 14.72 | 14.37 | 14.41 | 9,520 | -0.40(-2.68%) |
Sep 19, 2022 | 14.88 | 14.98 | 14.60 | 14.81 | 16,929 | -0.38(-2.51%) |
Sep 16, 2022 | 15.64 | 15.64 | 15.06 | 15.19 | 10,798 | -0.85(-5.29%) |
Sep 15, 2022 | 15.88 | 16.61 | 15.88 | 16.04 | 18,618 | -0.08(-0.50%) |
Sep 14, 2022 | 16.10 | 16.19 | 15.77 | 16.12 | 16,875 | +0.06(+0.37%) |
Sep 13, 2022 | 16.40 | 16.61 | 16.02 | 16.06 | 21,621 | -1.36(-7.79%) |
Sep 12, 2022 | 17.61 | 17.67 | 17.16 | 17.41 | 30,222 | +0.22(+1.28%) |
Sep 09, 2022 | 16.83 | 17.27 | 16.64 | 17.19 | 19,847 | +1.19(+7.42%) |
Sep 08, 2022 | 15.04 | 16.01 | 15.04 | 16.01 | 9,346 | +0.77(+5.04%) |
Sep 07, 2022 | 14.64 | 15.25 | 14.47 | 15.24 | 15,289 | +0.56(+3.81%) |
Sep 06, 2022 | 14.87 | 15.12 | 14.58 | 14.68 | 26,588 | -0.34(-2.26%) |
Sep 02, 2022 | 15.39 | 15.46 | 14.90 | 15.02 | 17,676 | -0.25(-1.63%) |
Sep 01, 2022 | 15.42 | 15.42 | 14.68 | 15.27 | 20,452 | -0.39(-2.49%) |
Aug 31, 2022 | 15.78 | 16.07 | 15.49 | 15.66 | 26,680 | +0.17(+1.10%) |
Aug 30, 2022 | 15.57 | 15.93 | 15.16 | 15.49 | 19,270 | -0.05(-0.32%) |
Aug 29, 2022 | 15.27 | 15.83 | 15.17 | 15.54 | 13,747 | -0.03(-0.19%) |
Aug 26, 2022 | 16.78 | 16.78 | 15.52 | 15.57 | 38,143 | -1.03(-6.23%) |
Aug 25, 2022 | 16.73 | 16.79 | 16.35 | 16.60 | 19,913 | +0.06(+0.34%) |
Aug 24, 2022 | 16.27 | 16.90 | 16.27 | 16.55 | 12,663 | +0.25(+1.53%) |
Aug 23, 2022 | 16.21 | 16.85 | 16.20 | 16.30 | 19,040 | +0.15(+0.93%) |
Aug 22, 2022 | 16.19 | 16.44 | 16.09 | 16.15 | 34,344 | -0.63(-3.75%) |
Aug 19, 2022 | 17.16 | 17.34 | 16.72 | 16.78 | 44,376 | -1.65(-8.96%) |
Aug 18, 2022 | 18.85 | 18.90 | 18.26 | 18.43 | 25,614 | -0.20(-1.06%) |
Aug 17, 2022 | 19.42 | 19.42 | 18.49 | 18.62 | 47,230 | -1.20(-6.07%) |
Aug 16, 2022 | 20.38 | 20.38 | 19.24 | 19.83 | 45,122 | -0.66(-3.21%) |
Aug 15, 2022 | 20.13 | 20.79 | 19.99 | 20.49 | 37,058 | -0.01(-0.05%) |
Aug 12, 2022 | 19.69 | 20.50 | 19.07 | 20.50 | 26,942 | +1.08(+5.56%) |
Aug 11, 2022 | 20.78 | 20.96 | 19.25 | 19.42 | 39,443 | -0.24(-1.23%) |
Aug 10, 2022 | 18.88 | 19.66 | 18.73 | 19.66 | 41,349 | +1.67(+9.30%) |
Aug 09, 2022 | 18.73 | 18.73 | 17.82 | 17.99 | 23,422 | -0.98(-5.18%) |
Aug 08, 2022 | 19.15 | 19.65 | 18.74 | 18.97 | 32,755 | +0.46(+2.48%) |
Aug 05, 2022 | 18.00 | 19.00 | 17.96 | 18.51 | 24,256 | +0.21(+1.14%) |
Aug 04, 2022 | 18.88 | 19.36 | 18.14 | 18.30 | 37,810 | +0.22(+1.21%) |
Aug 03, 2022 | 17.37 | 18.11 | 17.16 | 18.08 | 35,652 | +1.23(+7.28%) |
Aug 02, 2022 | 16.06 | 17.14 | 16.06 | 16.86 | 18,736 | +0.62(+3.81%) |
Aug 01, 2022 | 16.03 | 16.49 | 15.72 | 16.24 | 15,306 | +0.02(+0.12%) |
Jul 29, 2022 | 16.08 | 16.51 | 15.73 | 16.22 | 25,628 | +0.02(+0.13%) |
Jul 28, 2022 | 15.71 | 16.20 | 15.15 | 16.20 | 25,874 | +0.56(+3.57%) |
Jul 27, 2022 | 14.72 | 15.74 | 14.69 | 15.64 | 11,698 | +1.34(+9.35%) |
Jul 26, 2022 | 15.14 | 15.14 | 14.25 | 14.30 | 38,266 | -1.18(-7.61%) |
Jul 25, 2022 | 15.88 | 15.95 | 15.40 | 15.48 | 24,704 | -0.62(-3.84%) |
Jul 22, 2022 | 17.28 | 17.28 | 15.95 | 16.10 | 40,984 | -0.93(-5.45%) |
Jul 21, 2022 | 16.44 | 17.02 | 16.20 | 17.02 | 30,513 | +0.29(+1.73%) |
Jul 20, 2022 | 16.16 | 17.02 | 16.16 | 16.74 | 55,724 | +0.74(+4.65%) |
Jul 19, 2022 | 14.97 | 16.01 | 14.75 | 15.99 | 43,008 | +1.29(+8.79%) |
Jul 18, 2022 | 14.43 | 15.44 | 14.43 | 14.70 | 45,493 | +0.75(+5.36%) |
Jul 15, 2022 | 13.68 | 13.95 | 13.47 | 13.95 | 11,840 | +0.53(+3.94%) |
Jul 14, 2022 | 13.41 | 13.49 | 12.88 | 13.42 | 8,427 | -0.01(-0.07%) |
Jul 13, 2022 | 13.10 | 13.53 | 12.87 | 13.43 | 9,247 | -0.08(-0.59%) |
Jul 12, 2022 | 13.52 | 13.71 | 13.30 | 13.51 | 4,605 | -0.03(-0.20%) |
Jul 11, 2022 | 14.47 | 14.47 | 13.52 | 13.54 | 34,340 | -0.86(-5.95%) |
Jul 08, 2022 | 13.84 | 14.70 | 13.63 | 14.39 | 16,485 | +0.27(+1.94%) |
Jul 07, 2022 | 13.21 | 14.12 | 13.11 | 14.12 | 26,966 | +1.07(+8.18%) |
Jul 06, 2022 | 13.40 | 13.52 | 12.96 | 13.05 | 23,040 | -0.39(-2.90%) |
Jul 05, 2022 | 12.54 | 13.45 | 12.16 | 13.44 | 21,166 | +0.76(+5.96%) |
Jul 01, 2022 | 12.49 | 12.89 | 12.42 | 12.69 | 23,858 | +0.30(+2.46%) |
Jun 30, 2022 | 12.69 | 12.71 | 12.13 | 12.38 | 217,764 | -0.57(-4.43%) |
Jun 29, 2022 | 13.36 | 13.36 | 12.78 | 12.96 | 11,436 | -0.58(-4.26%) |
Jun 28, 2022 | 14.37 | 14.46 | 13.41 | 13.53 | 19,402 | -0.74(-5.18%) |
Jun 27, 2022 | 14.92 | 14.92 | 14.04 | 14.27 | 30,639 | -0.67(-4.48%) |
Jun 24, 2022 | 14.46 | 15.05 | 14.46 | 14.94 | 22,948 | +0.70(+4.90%) |
Jun 23, 2022 | 13.57 | 14.24 | 13.47 | 14.24 | 18,268 | +0.75(+5.55%) |
Jun 22, 2022 | 13.72 | 13.98 | 13.44 | 13.49 | 23,353 | -0.52(-3.70%) |
Jun 21, 2022 | 13.77 | 14.47 | 13.76 | 14.01 | 56,307 | +0.69(+5.18%) |
Jun 17, 2022 | 12.91 | 13.41 | 12.91 | 13.32 | 13,778 | +0.42(+3.22%) |
Jun 16, 2022 | 13.49 | 13.49 | 12.84 | 12.91 | 24,330 | -0.90(-6.52%) |
Jun 15, 2022 | 13.52 | 14.05 | 13.44 | 13.81 | 28,937 | +0.36(+2.70%) |
Jun 14, 2022 | 13.62 | 13.66 | 13.33 | 13.44 | 26,254 | -0.22(-1.61%) |
Jun 13, 2022 | 13.66 | 0 | -1.43(-9.49%) | |||
Jun 10, 2022 | 15.57 | 15.60 | 15.00 | 15.09 | 17,627 | -0.83(-5.23%) |
Jun 09, 2022 | 16.96 | 16.96 | 15.92 | 15.93 | 20,919 | -1.15(-6.72%) |
Jun 08, 2022 | 17.08 | 17.48 | 16.91 | 17.07 | 12,126 | -0.12(-0.70%) |
Jun 07, 2022 | 16.95 | 17.19 | 16.62 | 17.19 | 10,852 | -0.08(-0.46%) |
Jun 06, 2022 | 17.62 | 17.79 | 17.19 | 17.27 | 16,023 | +0.18(+1.03%) |
Jun 03, 2022 | 17.54 | 17.54 | 16.95 | 17.10 | 22,201 | -0.55(-3.14%) |
Jun 02, 2022 | 16.95 | 17.83 | 16.95 | 17.65 | 17,568 | +0.66(+3.88%) |