Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 17.16 | 17.28 | 16.91 | 17.01 | 540,297 | -0.07(-0.41%) |
Jun 29, 2023 | 16.67 | 17.13 | 16.67 | 17.08 | 307,752 | +0.36(+2.15%) |
Jun 28, 2023 | 16.76 | 17.06 | 16.68 | 16.72 | 400,948 | -0.04(-0.24%) |
Jun 27, 2023 | 16.49 | 16.91 | 16.43 | 16.76 | 360,049 | +0.29(+1.76%) |
Jun 26, 2023 | 16.58 | 16.92 | 16.45 | 16.47 | 516,914 | -0.12(-0.72%) |
Jun 23, 2023 | 17.03 | 17.25 | 16.53 | 16.59 | 2,718,229 | -0.62(-3.60%) |
Jun 22, 2023 | 17.20 | 17.42 | 16.79 | 17.21 | 423,370 | -0.10(-0.58%) |
Jun 21, 2023 | 16.82 | 17.41 | 16.75 | 17.31 | 488,196 | +0.45(+2.67%) |
Jun 20, 2023 | 16.60 | 16.93 | 16.52 | 16.86 | 357,752 | +0.22(+1.32%) |
Jun 16, 2023 | 16.97 | 16.97 | 16.56 | 16.64 | 846,743 | -0.33(-1.94%) |
Jun 15, 2023 | 16.71 | 17.05 | 16.65 | 16.97 | 311,432 | +0.26(+1.56%) |
Jun 14, 2023 | 17.00 | 17.00 | 16.66 | 16.71 | 411,154 | -0.24(-1.42%) |
Jun 13, 2023 | 17.04 | 17.22 | 16.73 | 16.95 | 588,646 | -0.06(-0.35%) |
Jun 12, 2023 | 16.90 | 17.22 | 16.74 | 17.01 | 829,192 | -0.07(-0.41%) |
Jun 09, 2023 | 16.70 | 17.10 | 16.62 | 17.08 | 717,410 | +0.47(+2.83%) |
Jun 08, 2023 | 16.35 | 16.64 | 16.25 | 16.61 | 447,929 | +0.26(+1.59%) |
Jun 07, 2023 | 15.99 | 16.43 | 15.13 | 16.35 | 664,619 | +0.49(+3.09%) |
Jun 06, 2023 | 15.50 | 15.92 | 15.28 | 15.86 | 404,384 | +0.24(+1.54%) |
Jun 05, 2023 | 15.58 | 15.74 | 15.22 | 15.62 | 557,753 | -0.08(-0.51%) |
Jun 02, 2023 | 15.43 | 15.74 | 15.31 | 15.70 | 579,525 | +0.34(+2.21%) |
Jun 01, 2023 | 15.14 | 15.43 | 15.05 | 15.36 | 676,383 | +0.31(+2.06%) |
May 31, 2023 | 15.07 | 15.26 | 14.85 | 15.05 | 664,769 | -0.02(-0.13%) |
May 30, 2023 | 15.00 | 15.32 | 14.94 | 15.07 | 567,273 | +0.11(+0.74%) |
May 26, 2023 | 14.50 | 15.03 | 14.30 | 14.96 | 497,693 | +0.41(+2.82%) |
May 25, 2023 | 14.34 | 14.72 | 14.25 | 14.55 | 440,571 | +0.17(+1.18%) |
May 24, 2023 | 14.58 | 14.64 | 14.31 | 14.38 | 421,227 | -0.23(-1.57%) |
May 23, 2023 | 14.79 | 15.04 | 14.40 | 14.61 | 651,530 | -0.18(-1.22%) |
May 22, 2023 | 14.34 | 14.81 | 14.30 | 14.79 | 434,981 | +0.53(+3.72%) |
May 19, 2023 | 14.39 | 14.56 | 14.16 | 14.26 | 486,173 | -0.02(-0.11%) |
May 18, 2023 | 13.99 | 14.29 | 13.89 | 14.28 | 475,884 | +0.28(+1.96%) |
May 17, 2023 | 13.94 | 14.07 | 13.74 | 14.00 | 473,377 | +0.14(+1.01%) |
May 16, 2023 | 13.79 | 13.90 | 13.52 | 13.86 | 382,978 | -0.05(-0.36%) |
May 15, 2023 | 13.43 | 13.96 | 13.23 | 13.91 | 582,231 | +0.49(+3.65%) |
May 12, 2023 | 13.14 | 13.44 | 12.97 | 13.42 | 467,681 | +0.29(+2.21%) |
May 11, 2023 | 13.00 | 13.18 | 12.62 | 13.13 | 445,681 | +0.03(+0.23%) |
May 10, 2023 | 12.42 | 13.32 | 12.42 | 13.10 | 950,230 | +0.86(+7.03%) |
May 09, 2023 | 12.21 | 12.28 | 11.98 | 12.24 | 620,818 | -0.02(-0.16%) |
May 08, 2023 | 12.63 | 12.71 | 12.12 | 12.26 | 643,774 | -0.39(-3.08%) |
May 05, 2023 | 12.75 | 12.79 | 12.31 | 12.65 | 659,658 | +0.14(+1.12%) |
May 04, 2023 | 12.48 | 12.60 | 12.19 | 12.51 | 575,162 | -0.09(-0.71%) |
May 03, 2023 | 12.56 | 13.39 | 12.56 | 12.60 | 753,699 | -0.54(-4.11%) |
May 02, 2023 | 13.50 | 13.50 | 13.01 | 13.14 | 552,903 | -0.38(-2.81%) |
May 01, 2023 | 13.29 | 13.69 | 13.24 | 13.52 | 371,681 | +0.11(+0.82%) |
Apr 28, 2023 | 13.04 | 13.43 | 13.04 | 13.41 | 428,185 | +0.32(+2.44%) |
Apr 27, 2023 | 13.24 | 13.31 | 12.66 | 13.09 | 794,627 | -0.09(-0.68%) |
Apr 26, 2023 | 13.37 | 13.44 | 13.09 | 13.18 | 494,767 | -0.20(-1.49%) |
Apr 25, 2023 | 13.63 | 13.63 | 13.36 | 13.38 | 384,624 | -0.32(-2.34%) |
Apr 24, 2023 | 13.94 | 13.99 | 13.69 | 13.70 | 290,187 | -0.25(-1.79%) |
Apr 21, 2023 | 13.85 | 14.08 | 13.76 | 13.95 | 289,173 | +0.08(+0.58%) |
Apr 20, 2023 | 13.81 | 14.05 | 13.70 | 13.87 | 389,684 | -0.14(-0.96%) |
Apr 19, 2023 | 13.82 | 14.03 | 13.69 | 14.01 | 327,987 | +0.18(+1.27%) |
Apr 18, 2023 | 14.40 | 14.40 | 13.71 | 13.83 | 301,832 | -0.48(-3.35%) |
Apr 17, 2023 | 14.29 | 14.36 | 14.16 | 14.31 | 271,322 | +0.10(+0.70%) |
Apr 14, 2023 | 14.22 | 14.22 | 14.04 | 14.21 | 271,618 | +0.03(+0.21%) |
Apr 13, 2023 | 14.07 | 14.28 | 13.98 | 14.18 | 246,314 | +0.15(+1.07%) |
Apr 12, 2023 | 14.47 | 14.57 | 14.00 | 14.03 | 218,422 | -0.36(-2.50%) |
Apr 11, 2023 | 14.43 | 14.65 | 14.37 | 14.39 | 231,933 | +0.00(+0.00%) |
Apr 10, 2023 | 14.40 | 14.62 | 14.32 | 14.39 | 431,261 | -0.09(-0.62%) |
Apr 06, 2023 | 14.27 | 14.55 | 14.11 | 14.48 | 319,572 | +0.25(+1.76%) |
Apr 05, 2023 | 14.24 | 14.32 | 14.12 | 14.23 | 305,921 | -0.09(-0.63%) |
Apr 04, 2023 | 14.45 | 14.45 | 13.93 | 14.32 | 356,819 | -0.15(-1.04%) |
Apr 03, 2023 | 14.50 | 14.69 | 14.26 | 14.47 | 378,203 | -0.03(-0.21%) |
Mar 31, 2023 | 14.19 | 14.64 | 14.19 | 14.50 | 700,194 | +0.45(+3.20%) |
Mar 30, 2023 | 14.06 | 14.41 | 13.94 | 14.05 | 335,949 | +0.07(+0.50%) |
Mar 29, 2023 | 14.06 | 14.23 | 13.88 | 13.98 | 374,075 | +0.07(+0.50%) |
Mar 28, 2023 | 13.96 | 14.11 | 13.83 | 13.91 | 329,486 | -0.11(-0.78%) |
Mar 27, 2023 | 14.07 | 14.17 | 13.93 | 14.02 | 315,392 | +0.04(+0.29%) |
Mar 24, 2023 | 14.36 | 14.36 | 13.81 | 13.98 | 311,211 | -0.20(-1.41%) |
Mar 23, 2023 | 14.51 | 14.74 | 14.03 | 14.18 | 297,826 | -0.34(-2.34%) |
Mar 22, 2023 | 15.12 | 15.14 | 14.51 | 14.52 | 368,690 | -0.60(-3.97%) |
Mar 21, 2023 | 14.96 | 15.24 | 14.94 | 15.12 | 524,422 | +0.37(+2.51%) |
Mar 20, 2023 | 14.67 | 15.03 | 14.64 | 14.75 | 440,844 | +0.23(+1.58%) |
Mar 17, 2023 | 14.74 | 14.85 | 14.33 | 14.52 | 963,007 | -0.33(-2.22%) |
Mar 16, 2023 | 14.77 | 15.03 | 14.68 | 14.85 | 336,952 | -0.18(-1.20%) |
Mar 15, 2023 | 15.33 | 15.37 | 14.84 | 15.03 | 568,607 | -0.57(-3.65%) |
Mar 14, 2023 | 15.52 | 15.85 | 15.42 | 15.60 | 542,756 | +0.43(+2.83%) |
Mar 13, 2023 | 15.04 | 15.39 | 14.86 | 15.17 | 465,518 | -0.16(-1.04%) |
Mar 10, 2023 | 15.53 | 15.72 | 15.15 | 15.33 | 435,356 | -0.23(-1.48%) |
Mar 09, 2023 | 15.90 | 15.94 | 15.55 | 15.56 | 531,039 | -0.25(-1.58%) |
Mar 08, 2023 | 15.76 | 15.89 | 15.62 | 15.81 | 364,097 | -0.01(-0.06%) |
Mar 07, 2023 | 15.95 | 16.22 | 15.73 | 15.82 | 400,411 | -0.13(-0.82%) |
Mar 06, 2023 | 16.46 | 16.58 | 15.88 | 15.95 | 510,952 | -0.58(-3.51%) |
Mar 03, 2023 | 16.10 | 16.61 | 15.96 | 16.53 | 628,213 | +0.54(+3.38%) |
Mar 02, 2023 | 15.99 | 16.13 | 15.82 | 15.99 | 623,065 | -0.13(-0.81%) |
Mar 01, 2023 | 16.48 | 16.51 | 15.81 | 16.12 | 728,814 | -0.34(-2.07%) |
Feb 28, 2023 | 14.50 | 16.82 | 14.28 | 16.46 | 1,542,207 | +2.07(+14.38%) |
Feb 27, 2023 | 14.60 | 14.60 | 14.19 | 14.39 | 986,964 | -0.11(-0.76%) |
Feb 24, 2023 | 15.00 | 15.02 | 14.49 | 14.50 | 812,827 | -0.72(-4.73%) |
Feb 23, 2023 | 15.37 | 15.47 | 15.00 | 15.22 | 610,895 | -0.11(-0.72%) |
Feb 22, 2023 | 15.45 | 15.73 | 15.33 | 15.33 | 1,018,135 | -0.14(-0.90%) |
Feb 21, 2023 | 16.02 | 16.02 | 15.46 | 15.47 | 1,055,601 | -0.69(-4.27%) |
Feb 17, 2023 | 16.09 | 16.26 | 15.66 | 16.16 | 1,792,143 | +0.15(+0.94%) |
Feb 16, 2023 | 16.07 | 16.30 | 15.95 | 16.01 | 797,661 | -0.34(-2.08%) |
Feb 15, 2023 | 15.92 | 16.59 | 15.87 | 16.35 | 1,417,496 | +0.22(+1.36%) |
Feb 14, 2023 | 15.65 | 16.32 | 15.64 | 16.13 | 637,160 | +0.34(+2.15%) |
Feb 13, 2023 | 15.84 | 15.95 | 15.69 | 15.79 | 637,396 | +0.01(+0.06%) |
Feb 10, 2023 | 15.58 | 15.87 | 15.50 | 15.78 | 726,090 | +0.07(+0.48%) |
Feb 09, 2023 | 16.01 | 16.12 | 15.67 | 15.71 | 922,568 | -0.21(-1.29%) |
Feb 08, 2023 | 16.39 | 16.48 | 15.89 | 15.91 | 646,266 | -0.54(-3.28%) |
Feb 07, 2023 | 16.59 | 16.74 | 16.13 | 16.45 | 901,070 | -0.38(-2.26%) |
Feb 06, 2023 | 16.62 | 16.84 | 16.28 | 16.83 | 996,599 | +0.17(+1.02%) |
Feb 03, 2023 | 17.20 | 17.20 | 16.59 | 16.66 | 952,137 | -0.74(-4.25%) |
Feb 02, 2023 | 17.13 | 17.46 | 16.97 | 17.40 | 788,374 | +0.37(+2.17%) |
Feb 01, 2023 | 16.73 | 17.14 | 16.55 | 17.03 | 647,392 | +0.26(+1.55%) |
Jan 31, 2023 | 16.41 | 16.79 | 16.39 | 16.77 | 486,147 | +0.47(+2.88%) |
Jan 30, 2023 | 16.47 | 16.57 | 16.24 | 16.30 | 245,552 | -0.31(-1.87%) |
Jan 27, 2023 | 16.67 | 16.81 | 16.37 | 16.61 | 319,142 | -0.03(-0.18%) |
Jan 26, 2023 | 16.70 | 16.92 | 16.17 | 16.64 | 489,958 | +0.01(+0.06%) |
Jan 25, 2023 | 16.31 | 16.69 | 16.09 | 16.63 | 642,038 | +0.33(+2.02%) |
Jan 24, 2023 | 16.08 | 16.50 | 16.01 | 16.30 | 478,699 | +0.17(+1.05%) |
Jan 23, 2023 | 15.78 | 16.23 | 15.70 | 16.13 | 624,553 | +0.43(+2.74%) |
Jan 20, 2023 | 15.50 | 15.74 | 15.07 | 15.70 | 591,394 | +0.31(+2.01%) |
Jan 19, 2023 | 15.61 | 15.75 | 15.06 | 15.39 | 626,873 | -0.28(-1.79%) |
Jan 18, 2023 | 15.70 | 15.96 | 15.52 | 15.67 | 265,922 | -0.09(-0.57%) |
Jan 17, 2023 | 16.11 | 16.23 | 15.75 | 15.76 | 302,997 | -0.39(-2.41%) |
Jan 13, 2023 | 15.92 | 16.25 | 15.82 | 16.15 | 326,138 | -0.02(-0.12%) |
Jan 12, 2023 | 16.10 | 16.38 | 15.86 | 16.17 | 775,065 | +0.13(+0.81%) |
Jan 11, 2023 | 15.82 | 16.07 | 15.82 | 16.04 | 391,978 | +0.31(+1.97%) |
Jan 10, 2023 | 15.48 | 15.73 | 15.24 | 15.73 | 317,578 | +0.16(+1.03%) |
Jan 09, 2023 | 15.92 | 16.16 | 15.48 | 15.57 | 563,761 | -0.30(-1.89%) |
Jan 06, 2023 | 15.01 | 15.90 | 14.99 | 15.87 | 673,259 | +0.97(+6.51%) |
Jan 05, 2023 | 14.85 | 15.15 | 14.51 | 14.90 | 866,707 | +0.11(+0.74%) |
Jan 04, 2023 | 14.89 | 15.01 | 14.68 | 14.79 | 645,837 | -0.07(-0.47%) |
Jan 03, 2023 | 14.94 | 15.03 | 14.61 | 14.86 | 673,086 | +0.10(+0.68%) |
Dec 30, 2022 | 15.08 | 15.29 | 14.67 | 14.76 | 636,572 | -0.48(-3.15%) |
Dec 29, 2022 | 14.48 | 15.24 | 14.39 | 15.24 | 761,628 | +0.90(+6.28%) |
Dec 28, 2022 | 14.50 | 14.64 | 14.31 | 14.34 | 433,184 | -0.18(-1.24%) |
Dec 27, 2022 | 14.89 | 14.90 | 14.50 | 14.52 | 459,039 | -0.33(-2.22%) |
Dec 23, 2022 | 13.82 | 14.86 | 13.80 | 14.85 | 770,350 | +1.01(+7.30%) |
Dec 22, 2022 | 14.77 | 14.77 | 13.74 | 13.84 | 1,388,418 | -0.96(-6.49%) |
Dec 21, 2022 | 14.97 | 15.14 | 14.73 | 14.80 | 733,704 | -0.07(-0.47%) |
Dec 20, 2022 | 14.64 | 15.25 | 14.46 | 14.87 | 1,259,938 | +0.20(+1.36%) |
Dec 19, 2022 | 15.08 | 15.19 | 14.64 | 14.67 | 452,706 | -0.39(-2.59%) |
Dec 16, 2022 | 15.09 | 15.18 | 14.90 | 15.06 | 1,239,667 | -0.22(-1.44%) |
Dec 15, 2022 | 15.43 | 15.57 | 15.12 | 15.28 | 888,989 | -0.30(-1.93%) |
Dec 14, 2022 | 15.61 | 15.80 | 15.37 | 15.58 | 558,174 | -0.12(-0.76%) |
Dec 13, 2022 | 15.75 | 15.98 | 15.46 | 15.70 | 678,126 | +0.38(+2.48%) |
Dec 12, 2022 | 15.52 | 15.70 | 15.29 | 15.32 | 501,889 | -0.21(-1.35%) |
Dec 09, 2022 | 15.70 | 15.73 | 15.52 | 15.53 | 939,603 | -0.16(-1.02%) |
Dec 08, 2022 | 15.63 | 15.79 | 15.45 | 15.69 | 1,301,182 | +0.19(+1.23%) |
Dec 07, 2022 | 15.77 | 15.90 | 15.48 | 15.50 | 1,172,051 | -0.26(-1.65%) |
Dec 06, 2022 | 15.67 | 15.78 | 15.41 | 15.76 | 665,061 | +0.03(+0.19%) |
Dec 05, 2022 | 15.89 | 15.91 | 15.64 | 15.73 | 951,849 | -0.14(-0.88%) |
Dec 02, 2022 | 15.58 | 15.93 | 15.25 | 15.87 | 636,466 | +0.10(+0.63%) |
Dec 01, 2022 | 15.81 | 16.11 | 15.76 | 15.77 | 965,946 | +0.08(+0.51%) |
Nov 30, 2022 | 15.23 | 15.75 | 15.12 | 15.69 | 1,518,905 | +0.38(+2.48%) |
Nov 29, 2022 | 15.38 | 15.60 | 15.18 | 15.31 | 984,667 | -0.11(-0.71%) |
Nov 28, 2022 | 15.85 | 15.86 | 15.38 | 15.42 | 733,918 | -0.43(-2.71%) |
Nov 25, 2022 | 15.80 | 15.90 | 15.66 | 15.85 | 342,113 | -0.01(-0.06%) |
Nov 23, 2022 | 15.20 | 15.92 | 15.19 | 15.86 | 879,695 | +0.66(+4.34%) |
Nov 22, 2022 | 15.17 | 15.26 | 15.00 | 15.20 | 561,600 | +0.05(+0.33%) |
Nov 21, 2022 | 14.88 | 15.17 | 14.84 | 15.15 | 839,505 | +0.23(+1.54%) |
Nov 18, 2022 | 15.40 | 15.40 | 14.76 | 14.92 | 495,637 | -0.25(-1.65%) |
Nov 17, 2022 | 15.17 | 15.32 | 15.01 | 15.17 | 409,387 | -0.21(-1.37%) |
Nov 16, 2022 | 15.59 | 15.59 | 15.16 | 15.38 | 378,811 | -0.18(-1.16%) |
Nov 15, 2022 | 15.00 | 15.82 | 14.91 | 15.56 | 1,273,062 | +0.68(+4.57%) |
Nov 14, 2022 | 15.10 | 15.28 | 14.85 | 14.88 | 504,286 | -0.27(-1.78%) |
Nov 11, 2022 | 15.22 | 15.34 | 14.52 | 15.15 | 709,766 | -0.16(-1.05%) |
Nov 10, 2022 | 15.23 | 15.48 | 14.89 | 15.31 | 665,074 | +0.55(+3.73%) |
Nov 09, 2022 | 14.85 | 14.93 | 14.53 | 14.76 | 505,296 | -0.23(-1.53%) |
Nov 08, 2022 | 15.00 | 15.33 | 14.70 | 14.99 | 711,148 | +0.04(+0.27%) |
Nov 07, 2022 | 14.82 | 15.05 | 14.70 | 14.95 | 549,339 | +0.10(+0.67%) |
Nov 04, 2022 | 14.96 | 14.99 | 14.02 | 14.85 | 704,663 | -0.15(-1.00%) |
Nov 03, 2022 | 14.58 | 15.30 | 14.01 | 15.00 | 646,343 | +0.21(+1.42%) |
Nov 02, 2022 | 14.99 | 15.19 | 14.55 | 14.79 | 1,106,595 | -0.32(-2.12%) |
Nov 01, 2022 | 15.03 | 15.55 | 14.86 | 15.11 | 726,949 | +0.89(+6.26%) |
Oct 31, 2022 | 13.80 | 14.27 | 13.74 | 14.22 | 827,693 | +0.28(+2.01%) |
Oct 28, 2022 | 13.96 | 14.08 | 13.74 | 13.94 | 657,487 | +0.06(+0.43%) |
Oct 27, 2022 | 13.83 | 14.18 | 13.83 | 13.88 | 465,360 | +0.13(+0.95%) |
Oct 26, 2022 | 13.80 | 14.17 | 13.73 | 13.75 | 567,035 | -0.06(-0.43%) |
Oct 25, 2022 | 14.03 | 14.17 | 13.72 | 13.81 | 791,761 | -0.27(-1.92%) |
Oct 24, 2022 | 13.58 | 14.18 | 13.58 | 14.08 | 789,482 | +0.51(+3.76%) |
Oct 21, 2022 | 12.86 | 13.62 | 12.68 | 13.57 | 793,386 | +0.79(+6.18%) |
Oct 20, 2022 | 12.56 | 12.83 | 12.54 | 12.78 | 531,923 | +0.20(+1.59%) |
Oct 19, 2022 | 12.58 | 12.99 | 12.30 | 12.58 | 692,112 | +0.03(+0.24%) |
Oct 18, 2022 | 12.55 | 12.77 | 12.33 | 12.55 | 507,293 | +0.20(+1.62%) |
Oct 17, 2022 | 12.14 | 12.39 | 12.13 | 12.35 | 573,646 | +0.53(+4.48%) |
Oct 14, 2022 | 12.29 | 12.36 | 11.81 | 11.82 | 613,442 | -0.38(-3.11%) |
Oct 13, 2022 | 11.62 | 12.23 | 11.59 | 12.20 | 524,334 | +0.39(+3.30%) |
Oct 12, 2022 | 11.92 | 11.98 | 11.70 | 11.81 | 665,902 | -0.18(-1.50%) |
Oct 11, 2022 | 12.45 | 12.57 | 11.87 | 11.99 | 801,924 | -0.55(-4.39%) |
Oct 10, 2022 | 12.75 | 12.93 | 12.51 | 12.54 | 560,740 | -0.17(-1.34%) |
Oct 07, 2022 | 12.82 | 12.97 | 12.56 | 12.71 | 1,735,905 | -0.19(-1.47%) |
Oct 06, 2022 | 12.77 | 12.94 | 12.71 | 12.90 | 630,961 | +0.00(+0.00%) |
Oct 05, 2022 | 12.56 | 12.90 | 12.49 | 12.90 | 712,415 | +0.07(+0.55%) |
Oct 04, 2022 | 12.69 | 12.93 | 12.61 | 12.83 | 1,070,022 | +0.27(+2.15%) |
Oct 03, 2022 | 12.30 | 12.73 | 12.04 | 12.56 | 1,009,389 | +0.44(+3.63%) |
Sep 30, 2022 | 11.98 | 12.19 | 11.83 | 12.12 | 1,658,417 | +0.10(+0.83%) |
Sep 29, 2022 | 12.09 | 12.11 | 11.70 | 12.02 | 494,367 | -0.26(-2.12%) |
Sep 28, 2022 | 11.87 | 12.30 | 11.57 | 12.28 | 858,402 | +0.39(+3.28%) |
Sep 27, 2022 | 12.03 | 12.04 | 11.73 | 11.89 | 663,095 | +0.20(+1.71%) |
Sep 26, 2022 | 11.85 | 12.11 | 11.67 | 11.69 | 999,782 | -0.24(-2.01%) |
Sep 23, 2022 | 12.00 | 12.27 | 11.79 | 11.93 | 588,730 | -0.30(-2.45%) |
Sep 22, 2022 | 12.60 | 12.67 | 12.19 | 12.23 | 556,701 | -0.37(-2.94%) |
Sep 21, 2022 | 13.15 | 13.18 | 12.60 | 12.60 | 582,204 | -0.42(-3.23%) |
Sep 20, 2022 | 13.49 | 13.53 | 12.89 | 13.02 | 1,143,325 | -0.59(-4.34%) |
Sep 19, 2022 | 13.23 | 13.90 | 13.18 | 13.61 | 1,248,257 | +0.29(+2.18%) |
Sep 16, 2022 | 12.48 | 13.41 | 12.42 | 13.32 | 7,780,705 | +1.09(+8.91%) |
Sep 15, 2022 | 12.88 | 13.04 | 12.20 | 12.23 | 2,603,395 | -0.72(-5.56%) |
Sep 14, 2022 | 13.02 | 13.14 | 12.77 | 12.95 | 2,351,002 | -0.04(-0.31%) |
Sep 13, 2022 | 13.34 | 13.50 | 12.97 | 12.99 | 1,006,490 | -0.59(-4.34%) |
Sep 12, 2022 | 13.77 | 13.88 | 13.55 | 13.58 | 2,024,286 | -0.13(-0.95%) |
Sep 09, 2022 | 13.49 | 13.80 | 13.40 | 13.71 | 437,769 | +0.32(+2.39%) |
Sep 08, 2022 | 13.35 | 13.41 | 13.16 | 13.39 | 618,581 | +0.11(+0.83%) |
Sep 07, 2022 | 13.84 | 13.88 | 13.10 | 13.28 | 813,679 | -0.55(-3.98%) |
Sep 06, 2022 | 14.06 | 14.06 | 13.61 | 13.83 | 796,476 | -0.19(-1.36%) |
Sep 02, 2022 | 14.30 | 14.33 | 13.90 | 14.02 | 583,347 | -0.15(-1.06%) |
Sep 01, 2022 | 14.75 | 14.79 | 13.91 | 14.17 | 818,373 | -0.69(-4.64%) |
Aug 31, 2022 | 15.40 | 15.48 | 14.85 | 14.86 | 641,124 | -0.54(-3.51%) |
Aug 30, 2022 | 16.18 | 16.18 | 15.40 | 15.40 | 513,786 | -0.78(-4.82%) |
Aug 29, 2022 | 16.16 | 16.41 | 15.95 | 16.18 | 371,207 | -0.12(-0.74%) |
Aug 26, 2022 | 16.65 | 16.69 | 16.29 | 16.30 | 454,499 | -0.27(-1.63%) |
Aug 25, 2022 | 16.73 | 16.94 | 16.44 | 16.57 | 337,147 | -0.09(-0.54%) |
Aug 24, 2022 | 16.44 | 16.70 | 16.39 | 16.66 | 335,336 | +0.17(+1.03%) |
Aug 23, 2022 | 16.78 | 16.78 | 16.32 | 16.49 | 388,610 | -0.09(-0.54%) |
Aug 22, 2022 | 16.71 | 16.77 | 16.49 | 16.58 | 331,285 | -0.35(-2.07%) |
Aug 19, 2022 | 16.97 | 17.04 | 16.78 | 16.93 | 283,279 | -0.21(-1.23%) |
Aug 18, 2022 | 17.30 | 17.35 | 17.13 | 17.14 | 296,543 | -0.16(-0.92%) |
Aug 17, 2022 | 17.01 | 17.47 | 16.86 | 17.30 | 426,095 | +0.08(+0.46%) |
Aug 16, 2022 | 17.18 | 17.43 | 17.09 | 17.22 | 373,724 | -0.07(-0.40%) |
Aug 15, 2022 | 16.87 | 17.31 | 16.57 | 17.29 | 408,282 | +0.22(+1.29%) |
Aug 12, 2022 | 16.66 | 17.30 | 16.48 | 17.07 | 528,386 | +0.47(+2.83%) |
Aug 11, 2022 | 16.75 | 16.90 | 16.42 | 16.60 | 700,930 | -0.11(-0.66%) |
Aug 10, 2022 | 16.27 | 16.81 | 16.05 | 16.71 | 741,565 | +0.52(+3.21%) |
Aug 09, 2022 | 15.80 | 16.48 | 15.75 | 16.19 | 748,723 | +0.31(+1.95%) |
Aug 08, 2022 | 17.58 | 17.58 | 15.51 | 15.88 | 1,623,798 | -1.63(-9.31%) |
Aug 05, 2022 | 18.20 | 19.29 | 16.99 | 17.51 | 838,302 | -0.77(-4.21%) |
Aug 04, 2022 | 18.22 | 18.46 | 18.03 | 18.28 | 556,284 | +0.01(+0.05%) |
Aug 03, 2022 | 17.65 | 18.30 | 17.36 | 18.27 | 384,438 | +0.44(+2.47%) |
Aug 02, 2022 | 17.59 | 17.86 | 17.45 | 17.83 | 367,361 | +0.31(+1.77%) |
Aug 01, 2022 | 17.18 | 17.55 | 17.12 | 17.52 | 455,336 | +0.17(+0.98%) |
Jul 29, 2022 | 17.20 | 17.47 | 17.12 | 17.35 | 378,271 | +0.09(+0.52%) |
Jul 28, 2022 | 16.99 | 17.30 | 16.73 | 17.26 | 455,737 | +0.28(+1.65%) |
Jul 27, 2022 | 16.42 | 17.02 | 16.39 | 16.98 | 427,090 | +0.59(+3.60%) |
Jul 26, 2022 | 16.45 | 16.62 | 16.25 | 16.39 | 565,986 | -0.22(-1.32%) |
Jul 25, 2022 | 15.35 | 16.62 | 15.35 | 16.61 | 684,299 | +1.33(+8.70%) |
Jul 22, 2022 | 15.19 | 15.49 | 15.12 | 15.28 | 541,614 | +0.06(+0.39%) |
Jul 21, 2022 | 15.43 | 15.43 | 15.19 | 15.22 | 612,349 | -0.34(-2.19%) |
Jul 20, 2022 | 15.31 | 15.61 | 15.28 | 15.56 | 492,146 | +0.12(+0.78%) |
Jul 19, 2022 | 15.36 | 15.64 | 15.29 | 15.44 | 526,074 | +0.31(+2.05%) |
Jul 18, 2022 | 15.09 | 15.63 | 15.08 | 15.13 | 603,831 | +0.10(+0.67%) |
Jul 15, 2022 | 15.35 | 15.35 | 14.67 | 15.03 | 568,036 | +0.11(+0.74%) |
Jul 14, 2022 | 14.76 | 14.97 | 14.56 | 14.92 | 642,642 | -0.13(-0.86%) |
Jul 13, 2022 | 15.12 | 15.25 | 14.95 | 15.05 | 557,654 | -0.31(-2.02%) |
Jul 12, 2022 | 15.29 | 15.55 | 15.17 | 15.36 | 375,634 | +0.00(+0.00%) |
Jul 11, 2022 | 15.79 | 15.82 | 15.26 | 15.36 | 511,381 | -0.46(-2.91%) |
Jul 08, 2022 | 15.63 | 15.84 | 15.23 | 15.82 | 496,179 | +0.23(+1.48%) |
Jul 07, 2022 | 15.54 | 15.78 | 15.44 | 15.59 | 466,895 | +0.24(+1.56%) |
Jul 06, 2022 | 15.68 | 15.77 | 15.08 | 15.35 | 519,801 | -0.21(-1.35%) |
Jul 05, 2022 | 15.31 | 15.58 | 14.94 | 15.56 | 729,259 | -0.11(-0.70%) |