Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.72 | 12.03 | 11.51 | 11.80 | 3,070,724 | -0.37(-3.01%) |
Aug 30, 2023 | 11.54 | 12.68 | 11.28 | 12.17 | 7,095,907 | -3.26(-21.15%) |
Aug 29, 2023 | 15.40 | 15.50 | 15.38 | 15.43 | 462,875 | +0.00(+0.00%) |
Aug 28, 2023 | 15.48 | 15.51 | 15.39 | 15.43 | 244,991 | +0.05(+0.30%) |
Aug 25, 2023 | 15.28 | 15.40 | 15.19 | 15.38 | 206,580 | +0.16(+1.02%) |
Aug 24, 2023 | 15.30 | 15.34 | 15.22 | 15.23 | 113,055 | -0.02(-0.12%) |
Aug 23, 2023 | 15.17 | 15.29 | 15.17 | 15.25 | 152,008 | +0.08(+0.54%) |
Aug 22, 2023 | 15.17 | 15.19 | 15.13 | 15.17 | 174,736 | +0.06(+0.42%) |
Aug 21, 2023 | 15.06 | 15.16 | 15.06 | 15.10 | 160,011 | +0.04(+0.24%) |
Aug 18, 2023 | 15.04 | 15.11 | 15.00 | 15.06 | 194,945 | +0.01(+0.06%) |
Aug 17, 2023 | 15.09 | 15.15 | 15.05 | 15.06 | 152,551 | -0.08(-0.54%) |
Aug 16, 2023 | 15.21 | 15.24 | 15.06 | 15.14 | 285,936 | -0.11(-0.72%) |
Aug 15, 2023 | 15.28 | 15.30 | 15.22 | 15.25 | 166,320 | -0.04(-0.24%) |
Aug 14, 2023 | 15.31 | 15.35 | 15.26 | 15.28 | 209,347 | -0.05(-0.36%) |
Aug 11, 2023 | 15.37 | 15.46 | 15.32 | 15.34 | 218,450 | -0.05(-0.36%) |
Aug 10, 2023 | 15.53 | 15.53 | 15.37 | 15.39 | 217,535 | -0.08(-0.53%) |
Aug 09, 2023 | 15.55 | 15.63 | 15.48 | 15.48 | 277,932 | -0.12(-0.76%) |
Aug 08, 2023 | 15.53 | 15.65 | 15.49 | 15.59 | 164,890 | +0.02(+0.11%) |
Aug 07, 2023 | 15.55 | 15.62 | 15.51 | 15.58 | 281,608 | +0.08(+0.52%) |
Aug 04, 2023 | 15.40 | 15.58 | 15.38 | 15.50 | 316,196 | +0.14(+0.88%) |
Aug 03, 2023 | 15.37 | 15.50 | 15.29 | 15.36 | 279,475 | -0.06(-0.41%) |
Aug 02, 2023 | 15.36 | 15.43 | 15.32 | 15.42 | 220,213 | -0.01(-0.06%) |
Aug 01, 2023 | 15.40 | 15.48 | 15.38 | 15.43 | 237,119 | +0.05(+0.29%) |
Jul 31, 2023 | 15.33 | 15.39 | 15.32 | 15.39 | 204,681 | +0.05(+0.35%) |
Jul 28, 2023 | 15.34 | 15.34 | 15.27 | 15.33 | 218,585 | +0.07(+0.47%) |
Jul 27, 2023 | 15.31 | 15.34 | 15.23 | 15.26 | 186,730 | -0.05(-0.30%) |
Jul 26, 2023 | 15.27 | 15.31 | 15.20 | 15.31 | 264,883 | +0.07(+0.47%) |
Jul 25, 2023 | 15.16 | 15.23 | 15.16 | 15.23 | 219,779 | +0.07(+0.48%) |
Jul 24, 2023 | 15.12 | 15.29 | 15.12 | 15.16 | 286,983 | +0.05(+0.30%) |
Jul 21, 2023 | 15.17 | 15.21 | 15.12 | 15.12 | 182,098 | -0.05(-0.30%) |
Jul 20, 2023 | 15.18 | 15.18 | 15.12 | 15.16 | 152,579 | +0.00(+0.00%) |
Jul 19, 2023 | 15.16 | 15.20 | 15.13 | 15.16 | 164,042 | +0.00(+0.00%) |
Jul 18, 2023 | 15.14 | 15.24 | 15.13 | 15.16 | 163,470 | +0.00(+0.00%) |
Jul 17, 2023 | 15.12 | 15.17 | 15.11 | 15.16 | 139,424 | +0.04(+0.24%) |
Jul 14, 2023 | 15.13 | 15.21 | 15.08 | 15.13 | 163,992 | -0.06(-0.42%) |
Jul 13, 2023 | 15.21 | 15.26 | 15.17 | 15.19 | 227,789 | -0.04(-0.24%) |
Jul 12, 2023 | 15.20 | 15.28 | 15.10 | 15.23 | 283,813 | +0.05(+0.30%) |
Jul 11, 2023 | 15.23 | 15.25 | 15.16 | 15.18 | 202,912 | -0.02(-0.12%) |
Jul 10, 2023 | 15.19 | 15.25 | 15.16 | 15.20 | 317,355 | +0.01(+0.06%) |
Jul 07, 2023 | 15.12 | 15.23 | 15.11 | 15.19 | 230,555 | +0.04(+0.29%) |
Jul 06, 2023 | 15.05 | 15.17 | 15.02 | 15.15 | 207,704 | +0.04(+0.24%) |
Jul 05, 2023 | 15.02 | 15.19 | 15.01 | 15.11 | 372,133 | +0.11(+0.71%) |
Jul 03, 2023 | 15.01 | 15.05 | 14.98 | 15.00 | 124,508 | +0.04(+0.24%) |
Jun 30, 2023 | 14.99 | 14.99 | 14.89 | 14.97 | 186,563 | +0.08(+0.54%) |
Jun 29, 2023 | 14.90 | 14.97 | 14.79 | 14.89 | 252,097 | -0.02(-0.12%) |
Jun 28, 2023 | 14.94 | 15.00 | 14.84 | 14.90 | 242,465 | -0.02(-0.12%) |
Jun 27, 2023 | 14.79 | 14.93 | 14.74 | 14.92 | 328,882 | +0.21(+1.46%) |
Jun 26, 2023 | 14.69 | 14.71 | 14.63 | 14.71 | 162,357 | +0.08(+0.55%) |
Jun 23, 2023 | 14.67 | 14.67 | 14.57 | 14.63 | 196,114 | -0.02(-0.12%) |
Jun 22, 2023 | 14.64 | 14.68 | 14.61 | 14.65 | 124,732 | -0.04(-0.24%) |
Jun 21, 2023 | 14.72 | 14.72 | 14.63 | 14.68 | 122,879 | -0.04(-0.24%) |
Jun 20, 2023 | 14.72 | 14.75 | 14.64 | 14.72 | 183,654 | -0.03(-0.18%) |
Jun 16, 2023 | 14.66 | 14.74 | 14.60 | 14.74 | 146,872 | +0.15(+1.04%) |
Jun 15, 2023 | 14.58 | 14.74 | 14.58 | 14.59 | 203,384 | -0.47(-3.11%) |
May 08, 2023 | 15.09 | 15.11 | 15.02 | 15.06 | 238,620 | +0.08(+0.52%) |
May 05, 2023 | 14.97 | 15.09 | 14.91 | 14.98 | 254,512 | +0.09(+0.59%) |
May 04, 2023 | 14.84 | 14.99 | 14.82 | 14.89 | 280,350 | -0.02(-0.12%) |
May 03, 2023 | 15.04 | 15.08 | 14.89 | 14.91 | 313,086 | -0.09(-0.58%) |
May 02, 2023 | 15.01 | 15.03 | 14.89 | 15.00 | 183,718 | +0.03(+0.17%) |
May 01, 2023 | 15.01 | 15.09 | 14.95 | 14.97 | 183,484 | -0.04(-0.23%) |
Apr 28, 2023 | 14.91 | 15.09 | 14.89 | 15.01 | 141,788 | +0.03(+0.17%) |
Apr 27, 2023 | 14.86 | 14.98 | 14.83 | 14.98 | 169,560 | +0.20(+1.36%) |
Apr 26, 2023 | 14.91 | 14.98 | 14.76 | 14.78 | 327,124 | -0.05(-0.35%) |
Apr 25, 2023 | 14.86 | 14.94 | 14.80 | 14.83 | 458,442 | -0.03(-0.18%) |
Apr 24, 2023 | 14.70 | 14.89 | 14.64 | 14.86 | 289,792 | +0.20(+1.37%) |
Apr 21, 2023 | 14.60 | 14.68 | 14.60 | 14.66 | 137,887 | +0.03(+0.18%) |
Apr 20, 2023 | 14.73 | 14.76 | 14.61 | 14.63 | 168,347 | -0.13(-0.89%) |
Apr 19, 2023 | 14.69 | 14.80 | 14.62 | 14.76 | 135,391 | +0.07(+0.48%) |
Apr 18, 2023 | 14.88 | 14.88 | 14.67 | 14.69 | 204,297 | -0.14(-0.94%) |
Apr 17, 2023 | 14.88 | 14.90 | 14.78 | 14.83 | 201,212 | -0.03(-0.23%) |
Apr 14, 2023 | 14.92 | 14.97 | 14.86 | 14.87 | 136,993 | -0.10(-0.70%) |
Apr 13, 2023 | 15.00 | 15.00 | 14.88 | 14.97 | 119,351 | +0.07(+0.47%) |
Apr 12, 2023 | 14.97 | 15.03 | 14.87 | 14.90 | 198,283 | -0.05(-0.35%) |
Apr 11, 2023 | 14.79 | 15.05 | 14.79 | 14.96 | 318,991 | +0.15(+1.00%) |
Apr 10, 2023 | 14.72 | 14.83 | 14.66 | 14.81 | 336,080 | +0.09(+0.59%) |
Apr 06, 2023 | 14.62 | 14.77 | 14.61 | 14.72 | 211,798 | +0.09(+0.65%) |
Apr 05, 2023 | 14.65 | 14.66 | 14.55 | 14.63 | 247,690 | +0.01(+0.06%) |
Apr 04, 2023 | 14.63 | 14.67 | 14.51 | 14.62 | 367,312 | +0.13(+0.89%) |
Apr 03, 2023 | 14.27 | 14.49 | 14.26 | 14.49 | 329,167 | +0.30(+2.13%) |
Mar 31, 2023 | 14.24 | 14.31 | 14.19 | 14.19 | 753,895 | -0.05(-0.36%) |
Mar 30, 2023 | 14.20 | 14.30 | 14.14 | 14.24 | 226,326 | +0.09(+0.61%) |
Mar 29, 2023 | 14.24 | 14.24 | 14.14 | 14.15 | 256,415 | +0.01(+0.06%) |
Mar 28, 2023 | 14.20 | 14.35 | 14.06 | 14.14 | 459,924 | +0.03(+0.24%) |
Mar 27, 2023 | 14.07 | 14.19 | 14.07 | 14.11 | 159,001 | +0.06(+0.43%) |
Mar 24, 2023 | 14.14 | 14.19 | 14.05 | 14.05 | 153,373 | -0.03(-0.24%) |
Mar 23, 2023 | 14.11 | 14.28 | 14.05 | 14.08 | 293,430 | -0.06(-0.43%) |
Mar 22, 2023 | 14.26 | 14.35 | 14.14 | 14.14 | 211,249 | -0.08(-0.55%) |
Mar 21, 2023 | 14.25 | 14.32 | 14.11 | 14.22 | 259,328 | +0.11(+0.79%) |
Mar 20, 2023 | 14.32 | 14.42 | 14.04 | 14.11 | 383,533 | -0.25(-1.74%) |
Mar 17, 2023 | 14.58 | 14.72 | 14.32 | 14.36 | 164,196 | -0.22(-1.54%) |
Mar 16, 2023 | 14.49 | 14.68 | 14.41 | 14.58 | 230,614 | +0.06(+0.42%) |
Mar 15, 2023 | 14.57 | 14.64 | 14.44 | 14.52 | 364,634 | -0.25(-1.69%) |
Mar 14, 2023 | 14.78 | 14.90 | 14.69 | 14.77 | 271,443 | +0.21(+1.41%) |
Mar 13, 2023 | 14.57 | 14.86 | 14.55 | 14.57 | 441,343 | -0.23(-1.56%) |
Mar 10, 2023 | 15.23 | 15.23 | 14.76 | 14.80 | 481,255 | -0.38(-2.47%) |
Mar 09, 2023 | 15.37 | 15.39 | 15.17 | 15.17 | 217,565 | -0.14(-0.89%) |
Mar 08, 2023 | 15.30 | 15.39 | 15.28 | 15.31 | 149,363 | +0.02(+0.11%) |
Mar 07, 2023 | 15.42 | 15.48 | 15.28 | 15.29 | 290,610 | -0.05(-0.33%) |
Mar 06, 2023 | 15.43 | 15.54 | 15.34 | 15.34 | 269,858 | -0.09(-0.55%) |
Mar 03, 2023 | 15.33 | 15.45 | 15.30 | 15.43 | 276,138 | +0.19(+1.23%) |
Mar 02, 2023 | 15.13 | 15.29 | 15.04 | 15.24 | 305,881 | +0.05(+0.34%) |
Mar 01, 2023 | 15.15 | 15.21 | 15.07 | 15.19 | 218,633 | +0.03(+0.23%) |
Feb 28, 2023 | 15.13 | 15.25 | 15.11 | 15.16 | 344,586 | -0.02(-0.11%) |
Feb 27, 2023 | 15.21 | 15.25 | 15.11 | 15.17 | 207,759 | +0.07(+0.45%) |
Feb 24, 2023 | 14.95 | 15.14 | 14.95 | 15.10 | 213,199 | -0.02(-0.11%) |
Feb 23, 2023 | 14.98 | 15.16 | 14.93 | 15.12 | 300,499 | +0.24(+1.60%) |
Feb 22, 2023 | 14.79 | 14.91 | 14.79 | 14.88 | 235,882 | +0.12(+0.81%) |
Feb 21, 2023 | 14.99 | 15.03 | 14.76 | 14.76 | 297,001 | -0.30(-1.98%) |
Feb 17, 2023 | 14.98 | 15.08 | 14.93 | 15.06 | 203,445 | +0.07(+0.45%) |
Feb 16, 2023 | 14.99 | 15.18 | 14.98 | 14.99 | 206,210 | -0.08(-0.51%) |
Feb 15, 2023 | 15.09 | 15.12 | 14.98 | 15.07 | 150,458 | -0.03(-0.17%) |
Feb 14, 2023 | 15.04 | 15.12 | 15.02 | 15.10 | 199,493 | +0.03(+0.17%) |
Feb 13, 2023 | 15.04 | 15.19 | 15.04 | 15.07 | 260,114 | +0.11(+0.74%) |
Feb 10, 2023 | 14.92 | 14.99 | 14.87 | 14.96 | 161,249 | -0.05(-0.34%) |
Feb 09, 2023 | 15.16 | 15.17 | 15.01 | 15.01 | 155,600 | -0.06(-0.40%) |
Feb 08, 2023 | 15.23 | 15.27 | 15.06 | 15.07 | 225,762 | -0.26(-1.67%) |
Feb 07, 2023 | 15.10 | 15.33 | 15.09 | 15.33 | 416,084 | +0.17(+1.12%) |
Feb 06, 2023 | 15.17 | 15.22 | 15.05 | 15.16 | 352,685 | -0.02(-0.11%) |
Feb 03, 2023 | 15.07 | 15.27 | 15.04 | 15.17 | 399,698 | +0.03(+0.22%) |
Feb 02, 2023 | 15.02 | 15.17 | 15.00 | 15.14 | 297,082 | +0.25(+1.70%) |
Feb 01, 2023 | 14.83 | 14.93 | 14.80 | 14.89 | 310,907 | +0.11(+0.74%) |
Jan 31, 2023 | 14.78 | 14.82 | 14.73 | 14.78 | 300,813 | +0.09(+0.63%) |
Jan 30, 2023 | 14.67 | 14.75 | 14.64 | 14.68 | 176,226 | -0.06(-0.40%) |
Jan 27, 2023 | 14.68 | 14.79 | 14.67 | 14.74 | 256,558 | +0.08(+0.58%) |
Jan 26, 2023 | 14.66 | 14.74 | 14.62 | 14.66 | 259,981 | +0.06(+0.40%) |
Jan 25, 2023 | 14.57 | 14.62 | 14.48 | 14.60 | 208,385 | -0.01(-0.09%) |
Jan 24, 2023 | 11.67 | 14.69 | 11.67 | 14.61 | 181,105 | +0.03(+0.20%) |
Jan 23, 2023 | 14.56 | 14.62 | 14.55 | 14.58 | 206,312 | +0.01(+0.06%) |
Jan 20, 2023 | 14.46 | 14.62 | 14.41 | 14.57 | 1,003,531 | +0.14(+0.99%) |
Jan 19, 2023 | 14.37 | 14.46 | 14.29 | 14.43 | 259,822 | +0.02(+0.12%) |
Jan 18, 2023 | 14.46 | 14.50 | 14.41 | 14.41 | 304,360 | +0.06(+0.41%) |
Jan 17, 2023 | 14.46 | 14.47 | 14.32 | 14.36 | 312,081 | -0.06(-0.41%) |
Jan 13, 2023 | 14.47 | 14.52 | 14.36 | 14.41 | 357,301 | -0.17(-1.16%) |
Jan 12, 2023 | 14.61 | 14.63 | 14.48 | 14.58 | 226,460 | -0.03(-0.17%) |
Jan 11, 2023 | 14.61 | 14.64 | 14.53 | 14.61 | 207,470 | +0.08(+0.58%) |
Jan 10, 2023 | 14.37 | 14.52 | 14.31 | 14.52 | 283,461 | +0.14(+0.99%) |
Jan 09, 2023 | 14.16 | 14.48 | 14.15 | 14.38 | 516,186 | +0.32(+2.25%) |
Jan 06, 2023 | 13.94 | 14.06 | 13.87 | 14.06 | 274,489 | +0.21(+1.50%) |
Jan 05, 2023 | 13.76 | 13.88 | 13.72 | 13.86 | 217,892 | +0.04(+0.30%) |
Jan 04, 2023 | 13.88 | 13.96 | 13.77 | 13.81 | 266,779 | +0.05(+0.36%) |
Jan 03, 2023 | 13.53 | 13.79 | 13.50 | 13.76 | 392,520 | +0.31(+2.29%) |
Dec 30, 2022 | 13.44 | 13.54 | 13.37 | 13.46 | 576,598 | -0.08(-0.62%) |
Dec 29, 2022 | 13.58 | 13.66 | 13.47 | 13.54 | 592,630 | +0.04(+0.31%) |
Dec 28, 2022 | 13.66 | 13.72 | 13.50 | 13.50 | 510,814 | -0.16(-1.16%) |
Dec 27, 2022 | 13.93 | 13.93 | 13.63 | 13.66 | 453,341 | -0.20(-1.44%) |
Dec 23, 2022 | 13.71 | 13.91 | 13.70 | 13.86 | 311,457 | +0.12(+0.91%) |
Dec 22, 2022 | 13.77 | 13.80 | 13.64 | 13.73 | 299,163 | -0.07(-0.48%) |
Dec 21, 2022 | 13.83 | 13.91 | 13.76 | 13.80 | 256,846 | +0.02(+0.12%) |
Dec 20, 2022 | 13.91 | 13.95 | 13.77 | 13.78 | 268,388 | -0.12(-0.90%) |
Dec 19, 2022 | 14.17 | 14.21 | 13.87 | 13.91 | 233,185 | -0.20(-1.42%) |
Dec 16, 2022 | 14.16 | 14.30 | 14.02 | 14.11 | 319,113 | -0.17(-1.17%) |
Dec 15, 2022 | 14.40 | 14.46 | 14.21 | 14.27 | 275,299 | -0.19(-1.33%) |
Dec 14, 2022 | 14.61 | 14.66 | 14.40 | 14.46 | 246,805 | -0.18(-1.25%) |
Dec 13, 2022 | 14.77 | 14.85 | 14.62 | 14.65 | 227,872 | +0.01(+0.05%) |
Dec 12, 2022 | 14.58 | 14.71 | 14.58 | 14.64 | 230,380 | -0.02(-0.11%) |
Dec 09, 2022 | 14.65 | 14.71 | 14.62 | 14.66 | 100,705 | +0.01(+0.06%) |
Dec 08, 2022 | 14.70 | 14.75 | 14.63 | 14.65 | 135,154 | +0.04(+0.28%) |
Dec 07, 2022 | 14.64 | 14.75 | 14.61 | 14.61 | 137,488 | -0.06(-0.39%) |
Dec 06, 2022 | 14.75 | 14.75 | 14.62 | 14.67 | 136,118 | -0.04(-0.28%) |
Dec 05, 2022 | 14.73 | 14.76 | 14.68 | 14.71 | 173,669 | -0.05(-0.33%) |
Dec 02, 2022 | 14.68 | 14.83 | 14.66 | 14.76 | 106,109 | +0.02(+0.11%) |
Dec 01, 2022 | 14.76 | 14.90 | 14.67 | 14.74 | 192,391 | +0.00(+0.00%) |
Nov 30, 2022 | 14.68 | 14.79 | 14.53 | 14.74 | 173,329 | +0.05(+0.34%) |
Nov 29, 2022 | 14.72 | 14.79 | 14.59 | 14.69 | 202,862 | +0.00(+0.00%) |
Nov 28, 2022 | 14.71 | 14.80 | 14.69 | 14.69 | 157,286 | -0.02(-0.17%) |
Nov 25, 2022 | 14.71 | 14.82 | 14.62 | 14.71 | 134,159 | +0.02(+0.17%) |
Nov 23, 2022 | 14.63 | 14.76 | 14.58 | 14.69 | 204,715 | +0.15(+1.02%) |
Nov 22, 2022 | 14.54 | 14.59 | 14.40 | 14.54 | 160,861 | +0.01(+0.06%) |
Nov 21, 2022 | 14.59 | 14.59 | 14.48 | 14.53 | 87,897 | +0.02(+0.17%) |
Nov 18, 2022 | 14.57 | 14.58 | 14.46 | 14.51 | 88,141 | -0.03(-0.23%) |
Nov 17, 2022 | 14.25 | 14.58 | 14.17 | 14.54 | 194,855 | +0.17(+1.20%) |
Nov 16, 2022 | 14.43 | 14.48 | 14.28 | 14.37 | 144,207 | -0.03(-0.23%) |
Nov 15, 2022 | 14.48 | 14.51 | 14.33 | 14.40 | 176,959 | +0.05(+0.34%) |
Nov 14, 2022 | 14.51 | 14.56 | 14.32 | 14.35 | 190,010 | -0.14(-0.97%) |
Nov 11, 2022 | 14.57 | 14.60 | 14.43 | 14.49 | 158,675 | +0.07(+0.51%) |
Nov 10, 2022 | 14.40 | 14.51 | 14.29 | 14.42 | 196,045 | +0.27(+1.92%) |
Nov 09, 2022 | 14.44 | 14.51 | 14.09 | 14.15 | 213,911 | -0.35(-2.44%) |
Nov 08, 2022 | 14.44 | 14.66 | 14.42 | 14.50 | 243,157 | +0.07(+0.45%) |
Nov 07, 2022 | 14.49 | 14.54 | 14.39 | 14.44 | 275,895 | +0.11(+0.74%) |
Nov 04, 2022 | 14.31 | 14.42 | 14.22 | 14.33 | 140,720 | +0.14(+0.98%) |
Nov 03, 2022 | 14.16 | 14.24 | 14.09 | 14.19 | 146,297 | +0.01(+0.06%) |
Nov 02, 2022 | 14.29 | 14.33 | 14.16 | 14.18 | 138,829 | -0.06(-0.40%) |
Nov 01, 2022 | 14.23 | 14.30 | 14.10 | 14.24 | 119,860 | +0.19(+1.33%) |
Oct 31, 2022 | 14.31 | 14.31 | 14.05 | 14.05 | 206,465 | -0.26(-1.82%) |
Oct 28, 2022 | 14.15 | 14.36 | 14.15 | 14.31 | 119,165 | +0.18(+1.27%) |
Oct 27, 2022 | 14.17 | 14.31 | 14.06 | 14.13 | 202,831 | +0.11(+0.81%) |
Oct 26, 2022 | 13.99 | 14.19 | 13.98 | 14.02 | 189,272 | +0.09(+0.64%) |
Oct 25, 2022 | 13.78 | 14.03 | 13.78 | 13.93 | 182,685 | +0.20(+1.48%) |
Oct 24, 2022 | 13.98 | 14.12 | 13.73 | 13.73 | 214,116 | -0.33(-2.32%) |
Oct 21, 2022 | 13.91 | 14.20 | 13.87 | 14.05 | 341,921 | +0.07(+0.47%) |
Oct 20, 2022 | 14.19 | 14.20 | 13.96 | 13.99 | 147,661 | -0.13(-0.92%) |
Oct 19, 2022 | 14.17 | 14.34 | 14.08 | 14.12 | 173,865 | -0.07(-0.52%) |
Oct 18, 2022 | 14.31 | 14.42 | 14.14 | 14.19 | 185,890 | +0.02(+0.11%) |
Oct 17, 2022 | 14.02 | 14.24 | 13.82 | 14.17 | 450,873 | +0.49(+3.57%) |
Oct 14, 2022 | 13.65 | 13.80 | 13.57 | 13.69 | 228,990 | +0.04(+0.30%) |
Oct 13, 2022 | 13.34 | 13.82 | 13.28 | 13.65 | 299,335 | +0.12(+0.90%) |
Oct 12, 2022 | 13.60 | 13.78 | 13.52 | 13.52 | 200,737 | -0.08(-0.60%) |
Oct 11, 2022 | 13.77 | 13.93 | 13.57 | 13.60 | 224,841 | -0.21(-1.54%) |
Oct 10, 2022 | 14.15 | 14.22 | 13.82 | 13.82 | 249,823 | -0.31(-2.17%) |
Oct 07, 2022 | 14.17 | 14.27 | 14.08 | 14.12 | 247,236 | -0.19(-1.35%) |
Oct 06, 2022 | 14.43 | 14.48 | 14.21 | 14.32 | 165,945 | -0.14(-1.00%) |
Oct 05, 2022 | 14.39 | 14.58 | 14.18 | 14.46 | 243,581 | -0.03(-0.22%) |
Oct 04, 2022 | 14.44 | 14.82 | 14.33 | 14.49 | 297,333 | +0.31(+2.16%) |
Oct 03, 2022 | 14.16 | 14.29 | 14.11 | 14.19 | 276,607 | +0.33(+2.38%) |
Sep 30, 2022 | 13.63 | 14.01 | 13.59 | 13.86 | 233,125 | +0.39(+2.93%) |
Sep 29, 2022 | 14.40 | 14.41 | 13.19 | 13.46 | 938,294 | -1.09(-7.47%) |
Sep 28, 2022 | 14.00 | 14.73 | 13.87 | 14.55 | 633,951 | +0.74(+5.36%) |
Sep 27, 2022 | 13.54 | 13.99 | 13.54 | 13.81 | 645,566 | +0.41(+3.07%) |
Sep 26, 2022 | 13.79 | 14.00 | 13.08 | 13.40 | 579,537 | -0.52(-3.76%) |
Sep 23, 2022 | 14.41 | 14.41 | 13.78 | 13.92 | 400,165 | -0.55(-3.78%) |
Sep 22, 2022 | 14.72 | 14.79 | 14.43 | 14.47 | 317,285 | -0.31(-2.12%) |
Sep 21, 2022 | 14.69 | 14.94 | 14.65 | 14.78 | 231,123 | +0.11(+0.77%) |
Sep 20, 2022 | 14.95 | 15.03 | 14.55 | 14.67 | 277,988 | -0.38(-2.52%) |
Sep 19, 2022 | 14.90 | 15.09 | 14.90 | 15.05 | 108,865 | +0.05(+0.32%) |
Sep 16, 2022 | 15.01 | 15.12 | 14.91 | 15.00 | 241,703 | -0.25(-1.64%) |
Sep 15, 2022 | 15.30 | 15.44 | 15.11 | 15.25 | 310,530 | -0.22(-1.41%) |
Sep 14, 2022 | 15.27 | 15.47 | 15.21 | 15.47 | 242,973 | +0.20(+1.32%) |
Sep 13, 2022 | 15.14 | 15.40 | 15.14 | 15.27 | 226,960 | -0.20(-1.31%) |
Sep 12, 2022 | 15.52 | 15.60 | 15.47 | 15.47 | 201,407 | +0.01(+0.05%) |
Sep 09, 2022 | 15.48 | 15.52 | 15.40 | 15.46 | 120,941 | +0.07(+0.47%) |
Sep 08, 2022 | 15.25 | 15.49 | 15.17 | 15.39 | 180,809 | +0.10(+0.68%) |
Sep 07, 2022 | 15.22 | 15.33 | 15.22 | 15.29 | 161,097 | +0.04(+0.26%) |
Sep 06, 2022 | 15.30 | 15.34 | 15.09 | 15.25 | 181,121 | -0.06(-0.36%) |
Sep 02, 2022 | 15.24 | 15.45 | 15.24 | 15.30 | 127,599 | +0.10(+0.63%) |