Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.41 | 16.47 | 16.26 | 16.47 | 11,893 | -0.02(-0.12%) |
May 30, 2023 | 16.74 | 16.75 | 16.46 | 16.50 | 21,760 | -0.29(-1.72%) |
May 26, 2023 | 16.69 | 16.81 | 16.68 | 16.79 | 16,102 | +0.11(+0.63%) |
May 25, 2023 | 16.79 | 16.86 | 16.55 | 16.68 | 14,950 | -0.10(-0.60%) |
May 24, 2023 | 16.78 | 16.85 | 16.57 | 16.78 | 45,922 | -0.24(-1.41%) |
May 23, 2023 | 17.35 | 17.37 | 17.02 | 17.02 | 13,068 | -0.40(-2.30%) |
May 22, 2023 | 17.27 | 17.57 | 17.24 | 17.42 | 22,354 | +0.15(+0.90%) |
May 19, 2023 | 17.31 | 17.45 | 17.22 | 17.27 | 23,057 | -0.00(-0.03%) |
May 18, 2023 | 17.06 | 17.27 | 17.01 | 17.27 | 51,036 | +0.09(+0.52%) |
May 17, 2023 | 16.94 | 17.28 | 16.89 | 17.18 | 28,689 | +0.25(+1.48%) |
May 16, 2023 | 17.14 | 17.14 | 16.88 | 16.93 | 39,115 | -0.32(-1.86%) |
May 15, 2023 | 17.24 | 17.30 | 17.13 | 17.25 | 16,399 | +0.28(+1.64%) |
May 12, 2023 | 17.17 | 17.17 | 16.92 | 16.97 | 24,047 | -0.21(-1.22%) |
May 11, 2023 | 17.22 | 17.25 | 17.15 | 17.18 | 19,525 | -0.09(-0.49%) |
May 10, 2023 | 17.44 | 17.44 | 17.10 | 17.27 | 21,669 | -0.02(-0.13%) |
May 09, 2023 | 17.08 | 17.37 | 17.08 | 17.29 | 21,500 | +0.06(+0.33%) |
May 08, 2023 | 17.24 | 17.30 | 17.06 | 17.23 | 66,994 | -0.01(-0.06%) |
May 05, 2023 | 17.04 | 17.30 | 16.86 | 17.24 | 52,791 | +0.51(+3.05%) |
May 04, 2023 | 16.95 | 16.95 | 16.51 | 16.73 | 18,215 | -0.31(-1.82%) |
May 03, 2023 | 17.18 | 17.23 | 17.00 | 17.04 | 7,802 | -0.08(-0.47%) |
May 02, 2023 | 17.20 | 17.20 | 16.91 | 17.12 | 18,950 | -0.15(-0.87%) |
May 01, 2023 | 17.15 | 17.34 | 17.15 | 17.27 | 20,557 | +0.28(+1.65%) |
Apr 28, 2023 | 16.69 | 17.04 | 16.69 | 16.99 | 49,599 | +0.15(+0.92%) |
Apr 27, 2023 | 16.56 | 16.85 | 16.53 | 16.84 | 14,081 | +0.41(+2.47%) |
Apr 26, 2023 | 16.58 | 16.62 | 16.38 | 16.43 | 19,751 | +0.04(+0.24%) |
Apr 25, 2023 | 16.62 | 16.64 | 16.34 | 16.39 | 13,102 | -0.30(-1.80%) |
Apr 24, 2023 | 16.82 | 16.89 | 16.64 | 16.69 | 18,294 | -0.17(-1.01%) |
Apr 21, 2023 | 16.70 | 16.86 | 16.58 | 16.86 | 24,397 | +0.22(+1.32%) |
Apr 20, 2023 | 16.67 | 16.75 | 16.62 | 16.64 | 27,552 | -0.04(-0.27%) |
Apr 19, 2023 | 16.54 | 16.75 | 16.51 | 16.68 | 11,549 | +0.00(+0.03%) |
Apr 18, 2023 | 16.50 | 16.68 | 16.50 | 16.68 | 19,759 | +0.36(+2.21%) |
Apr 17, 2023 | 16.23 | 16.38 | 16.19 | 16.32 | 20,080 | +0.12(+0.74%) |
Apr 14, 2023 | 16.27 | 16.39 | 16.10 | 16.20 | 11,999 | -0.15(-0.92%) |
Apr 13, 2023 | 16.21 | 16.40 | 16.12 | 16.35 | 16,939 | +0.27(+1.68%) |
Apr 12, 2023 | 16.43 | 16.43 | 16.03 | 16.08 | 8,015 | -0.21(-1.29%) |
Apr 11, 2023 | 16.23 | 16.32 | 16.19 | 16.29 | 15,118 | +0.16(+0.99%) |
Apr 10, 2023 | 15.89 | 16.21 | 15.89 | 16.13 | 32,022 | +0.08(+0.50%) |
Apr 06, 2023 | 15.88 | 16.06 | 15.74 | 16.05 | 36,809 | +0.20(+1.26%) |
Apr 05, 2023 | 16.09 | 16.09 | 15.80 | 15.85 | 10,839 | -0.34(-2.10%) |
Apr 04, 2023 | 16.25 | 16.25 | 16.05 | 16.19 | 14,618 | +0.01(+0.06%) |
Apr 03, 2023 | 16.16 | 16.24 | 16.07 | 16.18 | 18,025 | -0.06(-0.37%) |
Mar 31, 2023 | 16.12 | 16.29 | 16.12 | 16.24 | 18,260 | +0.19(+1.22%) |
Mar 30, 2023 | 15.90 | 16.05 | 15.90 | 16.05 | 13,122 | +0.30(+1.87%) |
Mar 29, 2023 | 15.50 | 15.75 | 15.48 | 15.75 | 19,081 | +0.39(+2.54%) |
Mar 28, 2023 | 15.39 | 15.46 | 15.32 | 15.36 | 21,808 | -0.12(-0.78%) |
Mar 27, 2023 | 15.43 | 15.61 | 15.30 | 15.48 | 23,482 | +0.14(+0.91%) |
Mar 24, 2023 | 15.24 | 15.37 | 15.15 | 15.34 | 9,890 | -0.01(-0.07%) |
Mar 23, 2023 | 15.56 | 15.77 | 15.29 | 15.35 | 13,903 | -0.16(-1.03%) |
Mar 22, 2023 | 15.75 | 15.85 | 15.51 | 15.51 | 14,468 | -0.29(-1.82%) |
Mar 21, 2023 | 15.53 | 15.81 | 15.53 | 15.80 | 30,398 | +0.47(+3.05%) |
Mar 20, 2023 | 15.37 | 15.48 | 15.32 | 15.33 | 14,765 | +0.02(+0.13%) |
Mar 17, 2023 | 15.36 | 15.54 | 15.18 | 15.31 | 48,996 | -0.15(-0.97%) |
Mar 16, 2023 | 14.98 | 15.52 | 14.90 | 15.46 | 32,074 | +0.36(+2.38%) |
Mar 15, 2023 | 15.11 | 15.15 | 14.81 | 15.10 | 40,557 | -0.41(-2.64%) |
Mar 14, 2023 | 15.59 | 15.59 | 15.40 | 15.51 | 29,338 | +0.23(+1.51%) |
Mar 13, 2023 | 15.33 | 15.42 | 15.06 | 15.28 | 81,571 | -0.36(-2.30%) |
Mar 10, 2023 | 15.96 | 15.96 | 15.49 | 15.64 | 42,469 | -0.35(-2.19%) |
Mar 09, 2023 | 16.33 | 16.39 | 15.94 | 15.99 | 24,550 | -0.32(-1.96%) |
Mar 08, 2023 | 16.32 | 16.45 | 16.22 | 16.31 | 9,693 | +0.00(+0.00%) |
Mar 07, 2023 | 16.51 | 16.59 | 16.31 | 16.31 | 14,275 | -0.19(-1.12%) |
Mar 06, 2023 | 16.56 | 16.70 | 16.48 | 16.50 | 69,369 | -0.08(-0.51%) |
Mar 03, 2023 | 16.40 | 16.62 | 16.36 | 16.58 | 22,072 | +0.26(+1.59%) |
Mar 02, 2023 | 16.16 | 16.33 | 16.12 | 16.32 | 93,534 | -0.05(-0.31%) |
Mar 01, 2023 | 16.32 | 16.41 | 16.27 | 16.37 | 14,962 | +0.17(+1.05%) |
Feb 28, 2023 | 16.08 | 16.33 | 16.08 | 16.20 | 14,293 | -0.03(-0.18%) |
Feb 27, 2023 | 16.02 | 16.27 | 16.02 | 16.23 | 31,291 | +0.38(+2.40%) |
Feb 24, 2023 | 16.01 | 16.04 | 15.78 | 15.85 | 42,400 | -0.47(-2.88%) |
Feb 23, 2023 | 16.49 | 16.49 | 16.15 | 16.32 | 17,494 | -0.08(-0.49%) |
Feb 22, 2023 | 16.41 | 16.52 | 16.29 | 16.40 | 22,157 | -0.10(-0.61%) |
Feb 21, 2023 | 16.60 | 16.77 | 16.41 | 16.50 | 107,126 | -0.28(-1.67%) |
Feb 17, 2023 | 16.54 | 16.85 | 16.54 | 16.78 | 150,814 | +0.23(+1.39%) |
Feb 16, 2023 | 16.50 | 16.76 | 16.37 | 16.55 | 28,809 | -0.11(-0.66%) |
Feb 15, 2023 | 16.27 | 16.66 | 16.27 | 16.66 | 30,520 | +0.24(+1.46%) |
Feb 14, 2023 | 16.10 | 16.43 | 16.10 | 16.42 | 14,125 | +0.23(+1.42%) |
Feb 13, 2023 | 16.00 | 16.24 | 16.00 | 16.19 | 27,568 | +0.21(+1.30%) |
Feb 10, 2023 | 16.08 | 16.12 | 15.95 | 15.98 | 13,847 | -0.31(-1.89%) |
Feb 09, 2023 | 16.74 | 16.82 | 16.26 | 16.29 | 23,446 | -0.30(-1.81%) |
Feb 08, 2023 | 16.70 | 16.76 | 16.55 | 16.59 | 17,627 | -0.16(-0.96%) |
Feb 07, 2023 | 16.46 | 16.75 | 16.32 | 16.75 | 20,297 | +0.28(+1.70%) |
Feb 06, 2023 | 16.50 | 16.61 | 16.38 | 16.47 | 26,972 | -0.31(-1.85%) |
Feb 03, 2023 | 16.48 | 17.00 | 16.48 | 16.78 | 18,721 | -0.03(-0.18%) |
Feb 02, 2023 | 16.81 | 16.90 | 16.67 | 16.81 | 25,481 | +0.22(+1.33%) |
Feb 01, 2023 | 16.31 | 16.61 | 16.16 | 16.59 | 39,633 | +0.39(+2.41%) |
Jan 31, 2023 | 16.00 | 16.20 | 15.92 | 16.20 | 19,789 | +0.14(+0.87%) |
Jan 30, 2023 | 16.25 | 16.31 | 16.06 | 16.06 | 24,657 | -0.40(-2.43%) |
Jan 27, 2023 | 16.28 | 16.54 | 16.25 | 16.46 | 24,600 | +0.05(+0.30%) |
Jan 26, 2023 | 16.39 | 16.48 | 16.25 | 16.41 | 31,706 | +0.09(+0.55%) |
Jan 25, 2023 | 16.08 | 16.32 | 15.97 | 16.32 | 16,309 | +0.02(+0.12%) |
Jan 24, 2023 | 15.99 | 16.31 | 15.99 | 16.30 | 19,782 | +0.21(+1.31%) |
Jan 23, 2023 | 15.82 | 16.09 | 15.82 | 16.09 | 16,611 | +0.37(+2.35%) |
Jan 20, 2023 | 15.52 | 15.74 | 15.48 | 15.72 | 16,740 | +0.18(+1.16%) |
Jan 19, 2023 | 15.47 | 15.61 | 15.45 | 15.54 | 17,274 | -0.04(-0.26%) |
Jan 18, 2023 | 15.86 | 15.93 | 15.55 | 15.58 | 8,341 | -0.10(-0.64%) |
Jan 17, 2023 | 15.60 | 15.72 | 15.54 | 15.68 | 59,200 | +0.05(+0.32%) |
Jan 13, 2023 | 15.44 | 15.68 | 15.44 | 15.63 | 10,730 | -0.17(-1.08%) |
Jan 12, 2023 | 15.55 | 15.80 | 15.45 | 15.80 | 22,621 | +0.28(+1.80%) |
Jan 11, 2023 | 15.39 | 15.55 | 15.39 | 15.52 | 16,744 | +0.11(+0.71%) |
Jan 10, 2023 | 15.07 | 15.41 | 15.07 | 15.41 | 38,407 | +0.27(+1.78%) |
Jan 09, 2023 | 15.17 | 15.29 | 15.11 | 15.14 | 9,272 | +0.12(+0.80%) |
Jan 06, 2023 | 14.70 | 15.10 | 14.61 | 15.02 | 14,239 | +0.41(+2.81%) |
Jan 05, 2023 | 14.75 | 14.83 | 14.61 | 14.61 | 12,569 | -0.41(-2.73%) |
Jan 04, 2023 | 14.70 | 15.03 | 14.65 | 15.02 | 44,339 | +0.58(+4.02%) |
Jan 03, 2023 | 14.47 | 14.63 | 14.30 | 14.44 | 24,682 | +0.13(+0.91%) |
Dec 30, 2022 | 14.11 | 14.35 | 14.05 | 14.31 | 61,926 | +0.03(+0.21%) |
Dec 29, 2022 | 14.00 | 14.30 | 14.00 | 14.28 | 65,386 | +0.37(+2.66%) |
Dec 28, 2022 | 14.02 | 14.28 | 13.82 | 13.91 | 58,396 | -0.04(-0.29%) |
Dec 27, 2022 | 14.10 | 14.12 | 13.93 | 13.95 | 54,315 | -0.17(-1.20%) |
Dec 23, 2022 | 14.00 | 14.13 | 13.98 | 14.12 | 23,044 | +0.07(+0.50%) |
Dec 22, 2022 | 14.24 | 14.24 | 13.86 | 14.05 | 38,460 | -0.32(-2.23%) |
Dec 21, 2022 | 14.37 | 14.54 | 14.35 | 14.37 | 52,922 | +0.11(+0.77%) |
Dec 20, 2022 | 14.20 | 14.42 | 14.20 | 14.26 | 59,545 | -0.08(-0.56%) |
Dec 19, 2022 | 14.75 | 14.75 | 14.27 | 14.34 | 77,077 | -0.43(-2.91%) |
Dec 16, 2022 | 14.90 | 14.96 | 14.69 | 14.77 | 127,816 | -0.28(-1.86%) |
Dec 15, 2022 | 15.27 | 15.27 | 14.99 | 15.05 | 67,329 | -0.51(-3.28%) |
Dec 14, 2022 | 15.66 | 15.67 | 15.36 | 15.56 | 21,708 | -0.26(-1.64%) |
Dec 13, 2022 | 16.11 | 16.25 | 15.64 | 15.82 | 48,919 | +0.31(+2.03%) |
Dec 12, 2022 | 15.42 | 15.53 | 15.30 | 15.51 | 32,319 | +0.06(+0.39%) |
Dec 09, 2022 | 15.45 | 15.59 | 15.42 | 15.45 | 32,222 | -0.08(-0.51%) |
Dec 08, 2022 | 15.40 | 15.65 | 15.40 | 15.53 | 1,079,490 | +0.16(+1.03%) |
Dec 07, 2022 | 15.38 | 15.45 | 15.27 | 15.37 | 17,519 | -0.02(-0.13%) |
Dec 06, 2022 | 15.69 | 15.69 | 15.35 | 15.39 | 23,302 | -0.30(-1.93%) |
Dec 05, 2022 | 15.86 | 15.98 | 15.62 | 15.69 | 25,618 | -0.30(-1.90%) |
Dec 02, 2022 | 15.73 | 16.00 | 15.73 | 15.99 | 45,735 | +0.00(+0.00%) |
Dec 01, 2022 | 15.90 | 16.04 | 15.79 | 15.99 | 40,062 | +0.24(+1.51%) |
Nov 30, 2022 | 15.48 | 15.79 | 15.35 | 15.75 | 27,394 | +0.41(+2.66%) |
Nov 29, 2022 | 15.30 | 15.49 | 15.30 | 15.35 | 17,229 | +0.09(+0.59%) |
Nov 28, 2022 | 15.33 | 15.44 | 15.17 | 15.26 | 32,710 | -0.23(-1.46%) |
Nov 25, 2022 | 15.47 | 15.53 | 15.40 | 15.48 | 8,338 | +0.03(+0.18%) |
Nov 23, 2022 | 15.36 | 15.50 | 15.32 | 15.46 | 18,090 | +0.10(+0.65%) |
Nov 22, 2022 | 15.09 | 15.36 | 15.07 | 15.36 | 12,763 | +0.27(+1.78%) |
Nov 21, 2022 | 15.20 | 15.27 | 15.03 | 15.09 | 18,997 | -0.33(-2.13%) |
Nov 18, 2022 | 15.57 | 15.68 | 15.32 | 15.42 | 14,238 | +0.04(+0.26%) |
Nov 17, 2022 | 15.22 | 15.46 | 15.20 | 15.38 | 25,503 | -0.14(-0.90%) |
Nov 16, 2022 | 15.61 | 15.68 | 15.48 | 15.52 | 24,078 | -0.16(-1.02%) |
Nov 15, 2022 | 15.78 | 15.92 | 15.59 | 15.67 | 22,118 | +0.16(+1.03%) |
Nov 14, 2022 | 15.45 | 15.65 | 15.31 | 15.52 | 25,873 | -0.09(-0.57%) |
Nov 11, 2022 | 15.25 | 15.69 | 15.24 | 15.60 | 29,510 | +0.43(+2.82%) |
Nov 10, 2022 | 14.88 | 15.20 | 14.76 | 15.18 | 55,225 | +0.94(+6.63%) |
Nov 09, 2022 | 14.50 | 14.53 | 14.23 | 14.23 | 49,264 | -0.48(-3.24%) |
Nov 08, 2022 | 14.65 | 14.88 | 14.58 | 14.71 | 17,108 | +0.20(+1.37%) |
Nov 07, 2022 | 14.37 | 14.65 | 14.24 | 14.51 | 24,478 | +0.26(+1.81%) |
Nov 04, 2022 | 14.48 | 14.53 | 14.06 | 14.25 | 84,343 | -0.07(-0.49%) |
Nov 03, 2022 | 14.41 | 14.51 | 14.24 | 14.32 | 37,788 | -0.37(-2.50%) |
Nov 02, 2022 | 15.10 | 14.69 | 14.69 | 25,185 | -0.33(-2.18%) | |
Nov 01, 2022 | 15.01 | 15.14 | 14.89 | 15.02 | 18,980 | +0.34(+2.30%) |
Oct 31, 2022 | 14.55 | 14.77 | 14.55 | 14.68 | 25,300 | +0.09(+0.61%) |
Oct 28, 2022 | 14.28 | 14.61 | 14.25 | 14.59 | 23,041 | +0.20(+1.42%) |
Oct 27, 2022 | 14.50 | 14.69 | 14.38 | 14.39 | 19,292 | -0.06(-0.45%) |
Oct 26, 2022 | 14.31 | 14.75 | 14.31 | 14.45 | 11,441 | +0.09(+0.62%) |
Oct 25, 2022 | 13.90 | 14.36 | 13.90 | 14.36 | 14,772 | +0.51(+3.66%) |
Oct 24, 2022 | 13.69 | 13.87 | 13.61 | 13.86 | 39,666 | +0.13(+0.94%) |
Oct 21, 2022 | 13.61 | 13.78 | 13.50 | 13.73 | 23,679 | +0.08(+0.58%) |
Oct 20, 2022 | 13.66 | 13.95 | 13.62 | 13.65 | 18,715 | +0.02(+0.15%) |
Oct 19, 2022 | 13.84 | 13.86 | 13.53 | 13.63 | 10,414 | -0.46(-3.25%) |
Oct 18, 2022 | 14.11 | 14.15 | 13.96 | 14.08 | 23,188 | +0.37(+2.68%) |
Oct 17, 2022 | 13.59 | 13.79 | 13.58 | 13.72 | 35,364 | +0.51(+3.84%) |
Oct 14, 2022 | 13.61 | 13.76 | 13.16 | 13.21 | 40,334 | -0.31(-2.28%) |
Oct 13, 2022 | 12.87 | 13.61 | 12.78 | 13.52 | 100,802 | +0.34(+2.56%) |
Oct 12, 2022 | 13.11 | 13.24 | 12.91 | 13.18 | 115,448 | +0.11(+0.84%) |
Oct 11, 2022 | 13.17 | 13.34 | 12.79 | 13.07 | 87,595 | -0.20(-1.50%) |
Oct 10, 2022 | 13.70 | 13.70 | 13.20 | 13.27 | 113,946 | -0.41(-2.98%) |
Oct 07, 2022 | 13.79 | 13.86 | 13.57 | 13.68 | 90,281 | -0.25(-1.78%) |
Oct 06, 2022 | 14.05 | 14.05 | 13.86 | 13.92 | 72,650 | -0.11(-0.78%) |
Oct 05, 2022 | 13.73 | 14.08 | 13.72 | 14.03 | 68,609 | +0.00(+0.00%) |
Oct 04, 2022 | 13.58 | 14.09 | 13.49 | 14.03 | 33,779 | +0.83(+6.33%) |
Oct 03, 2022 | 13.07 | 13.29 | 12.93 | 13.20 | 30,380 | +0.23(+1.76%) |
Sep 30, 2022 | 12.87 | 13.17 | 12.77 | 12.97 | 20,963 | -0.01(-0.08%) |
Sep 29, 2022 | 13.13 | 13.13 | 12.81 | 12.98 | 36,742 | -0.45(-3.33%) |
Sep 28, 2022 | 12.99 | 13.47 | 12.99 | 13.43 | 43,581 | +0.50(+3.84%) |
Sep 27, 2022 | 13.02 | 13.25 | 12.82 | 12.93 | 33,794 | +0.12(+0.93%) |
Sep 26, 2022 | 12.89 | 13.23 | 12.79 | 12.81 | 44,700 | -0.08(-0.62%) |
Sep 23, 2022 | 13.15 | 13.15 | 12.77 | 12.89 | 51,855 | -0.59(-4.35%) |
Sep 22, 2022 | 13.95 | 13.95 | 13.40 | 13.48 | 66,665 | -0.56(-3.97%) |
Sep 21, 2022 | 14.61 | 14.61 | 14.00 | 14.03 | 44,130 | -0.56(-3.81%) |
Sep 20, 2022 | 14.78 | 14.87 | 14.55 | 14.59 | 25,216 | -0.34(-2.26%) |
Sep 19, 2022 | 14.64 | 14.94 | 14.54 | 14.93 | 12,750 | +0.01(+0.07%) |
Sep 16, 2022 | 14.93 | 15.11 | 14.77 | 14.92 | 36,212 | -0.22(-1.44%) |
Sep 15, 2022 | 14.92 | 15.42 | 14.92 | 15.14 | 53,385 | +0.05(+0.33%) |
Sep 14, 2022 | 15.02 | 15.09 | 14.74 | 15.09 | 54,157 | +0.14(+0.93%) |
Sep 13, 2022 | 15.27 | 15.40 | 14.92 | 14.95 | 66,870 | -0.80(-5.05%) |
Sep 12, 2022 | 15.56 | 15.75 | 15.56 | 15.74 | 20,639 | +0.30(+1.93%) |
Sep 09, 2022 | 15.20 | 15.46 | 15.20 | 15.45 | 23,706 | +0.49(+3.26%) |
Sep 08, 2022 | 14.67 | 14.98 | 14.65 | 14.96 | 18,980 | -0.02(-0.13%) |
Sep 07, 2022 | 14.56 | 14.98 | 14.56 | 14.98 | 31,164 | +0.41(+2.80%) |
Sep 06, 2022 | 14.71 | 14.75 | 14.43 | 14.57 | 24,955 | -0.05(-0.34%) |
Sep 02, 2022 | 14.81 | 14.89 | 14.51 | 14.62 | 18,740 | -0.11(-0.74%) |
Sep 01, 2022 | 14.84 | 14.84 | 14.42 | 14.73 | 64,445 | -0.41(-2.71%) |
Aug 31, 2022 | 15.26 | 15.34 | 15.09 | 15.14 | 29,865 | -0.11(-0.70%) |
Aug 30, 2022 | 15.55 | 15.64 | 15.18 | 15.25 | 27,045 | -0.15(-0.97%) |
Aug 29, 2022 | 15.36 | 15.53 | 15.33 | 15.40 | 30,976 | -0.05(-0.32%) |
Aug 26, 2022 | 16.10 | 16.10 | 15.44 | 15.45 | 39,630 | -0.69(-4.25%) |
Aug 25, 2022 | 16.06 | 16.21 | 16.02 | 16.13 | 16,665 | +0.16(+1.00%) |
Aug 24, 2022 | 15.80 | 16.10 | 15.80 | 15.97 | 42,460 | +0.22(+1.39%) |
Aug 23, 2022 | 15.62 | 15.92 | 15.62 | 15.75 | 25,294 | +0.19(+1.21%) |
Aug 22, 2022 | 15.86 | 15.86 | 15.51 | 15.56 | 28,333 | -0.58(-3.57%) |
Aug 19, 2022 | 16.49 | 16.49 | 16.09 | 16.14 | 96,236 | -0.65(-3.85%) |
Aug 18, 2022 | 16.98 | 16.98 | 16.74 | 16.79 | 211,383 | -0.29(-1.69%) |
Aug 17, 2022 | 17.16 | 17.26 | 16.93 | 17.08 | 209,884 | -0.42(-2.39%) |
Aug 16, 2022 | 17.43 | 17.62 | 17.19 | 17.49 | 62,230 | -0.04(-0.23%) |
Aug 15, 2022 | 17.35 | 17.57 | 17.35 | 17.53 | 73,063 | +0.01(+0.06%) |
Aug 12, 2022 | 17.05 | 17.58 | 16.97 | 17.52 | 383,985 | +0.56(+3.28%) |
Aug 11, 2022 | 17.12 | 17.33 | 16.94 | 16.97 | 31,299 | +0.11(+0.65%) |
Aug 10, 2022 | 16.61 | 16.86 | 16.53 | 16.86 | 98,547 | +0.75(+4.63%) |
Aug 09, 2022 | 16.42 | 16.42 | 16.06 | 16.11 | 40,570 | -0.44(-2.64%) |
Aug 08, 2022 | 16.43 | 16.82 | 16.43 | 16.55 | 29,217 | +0.24(+1.46%) |
Aug 05, 2022 | 16.11 | 16.47 | 16.04 | 16.31 | 26,568 | +0.04(+0.24%) |
Aug 04, 2022 | 16.29 | 16.51 | 16.23 | 16.27 | 42,309 | +0.11(+0.68%) |
Aug 03, 2022 | 15.79 | 16.17 | 15.79 | 16.16 | 51,711 | +0.47(+2.98%) |
Aug 02, 2022 | 15.21 | 15.74 | 15.21 | 15.69 | 74,349 | +0.33(+2.13%) |
Aug 01, 2022 | 15.24 | 15.51 | 15.09 | 15.37 | 52,808 | -0.20(-1.28%) |
Jul 29, 2022 | 15.42 | 15.59 | 15.27 | 15.56 | 124,341 | +0.04(+0.26%) |
Jul 28, 2022 | 15.41 | 15.55 | 15.23 | 15.53 | 39,044 | +0.18(+1.17%) |
Jul 27, 2022 | 15.04 | 15.38 | 14.97 | 15.35 | 41,684 | +0.60(+4.04%) |
Jul 26, 2022 | 15.09 | 15.09 | 14.73 | 14.75 | 16,729 | -0.41(-2.69%) |
Jul 25, 2022 | 15.18 | 15.18 | 15.06 | 15.16 | 24,126 | -0.02(-0.13%) |
Jul 22, 2022 | 15.50 | 15.56 | 15.10 | 15.18 | 27,392 | -0.03(-0.20%) |
Jul 21, 2022 | 15.04 | 15.23 | 14.96 | 15.21 | 29,982 | +0.23(+1.53%) |
Jul 20, 2022 | 14.68 | 15.08 | 14.68 | 14.98 | 21,383 | +0.30(+2.03%) |
Jul 19, 2022 | 14.50 | 14.71 | 14.50 | 14.68 | 15,699 | +0.41(+2.86%) |
Jul 18, 2022 | 14.33 | 14.51 | 14.19 | 14.27 | 22,870 | +0.19(+1.34%) |
Jul 15, 2022 | 13.78 | 14.10 | 13.70 | 14.08 | 77,622 | +0.40(+2.91%) |
Jul 14, 2022 | 13.71 | 13.74 | 13.55 | 13.69 | 42,788 | -0.22(-1.57%) |
Jul 13, 2022 | 13.63 | 13.93 | 13.51 | 13.90 | 27,462 | +0.04(+0.29%) |
Jul 12, 2022 | 13.69 | 13.99 | 13.69 | 13.87 | 48,608 | +0.07(+0.50%) |
Jul 11, 2022 | 14.13 | 14.14 | 13.78 | 13.80 | 88,783 | -0.61(-4.21%) |
Jul 08, 2022 | 14.43 | 14.55 | 14.26 | 14.40 | 130,957 | -0.15(-1.02%) |
Jul 07, 2022 | 14.42 | 14.55 | 14.39 | 14.55 | 31,160 | +0.13(+0.90%) |
Jul 06, 2022 | 14.60 | 14.74 | 14.29 | 14.42 | 40,696 | -0.14(-0.96%) |
Jul 05, 2022 | 14.16 | 14.60 | 13.93 | 14.56 | 45,919 | -0.03(-0.20%) |
Jul 01, 2022 | 14.20 | 14.59 | 14.20 | 14.59 | 25,280 | +0.27(+1.87%) |
Jun 30, 2022 | 14.23 | 14.43 | 14.04 | 14.32 | 128,676 | -0.12(-0.83%) |
Jun 29, 2022 | 14.71 | 14.72 | 14.40 | 14.44 | 103,369 | -0.32(-2.16%) |
Jun 28, 2022 | 15.20 | 15.40 | 14.76 | 14.76 | 48,163 | -0.32(-2.11%) |
Jun 27, 2022 | 15.42 | 15.42 | 15.03 | 15.08 | 80,795 | -0.32(-2.07%) |
Jun 24, 2022 | 14.83 | 15.44 | 14.83 | 15.40 | 224,783 | +0.78(+5.30%) |
Jun 23, 2022 | 14.57 | 14.63 | 14.32 | 14.62 | 35,861 | -0.03(-0.20%) |
Jun 22, 2022 | 14.48 | 14.91 | 14.44 | 14.65 | 41,268 | -0.05(-0.34%) |
Jun 21, 2022 | 14.77 | 14.93 | 14.65 | 14.70 | 60,606 | +0.36(+2.49%) |
Jun 17, 2022 | 14.18 | 14.44 | 14.05 | 14.34 | 46,625 | +0.31(+2.20%) |
Jun 16, 2022 | 14.36 | 14.39 | 13.99 | 14.03 | 96,404 | -0.81(-5.43%) |
Jun 15, 2022 | 14.56 | 14.95 | 14.44 | 14.84 | 51,170 | +0.51(+3.54%) |
Jun 14, 2022 | 14.35 | 14.46 | 14.19 | 14.33 | 86,442 | -0.02(-0.14%) |
Jun 13, 2022 | 14.97 | 14.97 | 14.29 | 14.35 | 233,903 | -1.17(-7.55%) |
Jun 10, 2022 | 16.07 | 16.07 | 15.51 | 15.53 | 99,059 | -0.80(-4.87%) |
Jun 09, 2022 | 16.66 | 16.66 | 16.32 | 16.32 | 60,453 | -0.45(-2.67%) |
Jun 08, 2022 | 16.62 | 16.95 | 16.56 | 16.77 | 77,578 | +0.08(+0.48%) |
Jun 07, 2022 | 16.43 | 16.70 | 16.36 | 16.69 | 61,657 | -0.04(-0.24%) |
Jun 06, 2022 | 16.75 | 16.89 | 16.62 | 16.73 | 17,447 | +0.13(+0.78%) |
Jun 03, 2022 | 16.81 | 16.90 | 16.56 | 16.60 | 27,959 | -0.43(-2.51%) |
Jun 02, 2022 | 16.52 | 17.03 | 16.52 | 17.03 | 50,620 | +0.60(+3.63%) |