Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.20 | 11.35 | 10.00 | 10.69 | 73,785 | +0.40(+3.89%) |
May 30, 2023 | 9.880 | 10.81 | 9.524 | 10.29 | 46,793 | +0.55(+5.65%) |
May 26, 2023 | 9.360 | 10.04 | 9.280 | 9.740 | 23,499 | +0.04(+0.41%) |
May 25, 2023 | 9.750 | 9.980 | 9.350 | 9.700 | 12,097 | -0.11(-1.12%) |
May 24, 2023 | 9.790 | 9.810 | 9.355 | 9.810 | 20,259 | +0.12(+1.24%) |
May 23, 2023 | 9.250 | 9.810 | 9.180 | 9.690 | 30,859 | +0.33(+3.53%) |
May 22, 2023 | 9.370 | 9.730 | 9.240 | 9.360 | 24,994 | -0.10(-1.06%) |
May 19, 2023 | 9.810 | 9.810 | 9.040 | 9.460 | 26,067 | -0.44(-4.44%) |
May 18, 2023 | 9.350 | 10.08 | 9.346 | 9.900 | 28,521 | +0.32(+3.34%) |
May 17, 2023 | 9.310 | 9.680 | 9.060 | 9.580 | 15,446 | +0.18(+1.91%) |
May 16, 2023 | 9.190 | 9.500 | 8.970 | 9.400 | 14,551 | +0.27(+2.96%) |
May 15, 2023 | 9.300 | 9.557 | 9.010 | 9.130 | 80,438 | -0.14(-1.51%) |
May 12, 2023 | 9.040 | 9.787 | 9.020 | 9.270 | 41,742 | +0.16(+1.76%) |
May 11, 2023 | 9.150 | 9.550 | 9.000 | 9.110 | 51,164 | +0.05(+0.55%) |
May 10, 2023 | 9.350 | 9.420 | 8.970 | 9.060 | 32,585 | -0.06(-0.71%) |
May 09, 2023 | 9.010 | 9.680 | 8.650 | 9.125 | 58,724 | -0.04(-0.49%) |
May 08, 2023 | 9.110 | 9.604 | 8.580 | 9.170 | 44,397 | -0.02(-0.22%) |
May 05, 2023 | 9.220 | 9.690 | 9.000 | 9.190 | 44,566 | -0.06(-0.65%) |
May 04, 2023 | 9.490 | 9.750 | 9.020 | 9.250 | 35,305 | -0.12(-1.28%) |
May 03, 2023 | 8.720 | 9.580 | 8.615 | 9.370 | 112,744 | +0.24(+2.63%) |
May 02, 2023 | 8.950 | 9.605 | 8.750 | 9.130 | 54,044 | +0.03(+0.33%) |
May 01, 2023 | 8.830 | 9.210 | 8.700 | 9.100 | 41,958 | +0.27(+3.06%) |
Apr 28, 2023 | 8.590 | 8.930 | 8.520 | 8.830 | 51,226 | +0.26(+3.03%) |
Apr 27, 2023 | 8.820 | 9.110 | 8.502 | 8.570 | 40,182 | -0.18(-2.06%) |
Apr 26, 2023 | 8.950 | 9.630 | 8.690 | 8.750 | 33,722 | -0.35(-3.85%) |
Apr 25, 2023 | 8.940 | 9.245 | 8.750 | 9.100 | 21,107 | -0.02(-0.22%) |
Apr 24, 2023 | 9.650 | 9.900 | 8.840 | 9.120 | 288,492 | -0.35(-3.70%) |
Apr 21, 2023 | 10.30 | 10.43 | 8.810 | 9.470 | 343,178 | -0.59(-5.91%) |
Apr 20, 2023 | 9.950 | 10.08 | 9.774 | 10.06 | 86,842 | +0.12(+1.16%) |
Apr 19, 2023 | 10.25 | 10.32 | 9.750 | 9.950 | 224,994 | -0.37(-3.59%) |
Apr 18, 2023 | 10.93 | 10.93 | 10.15 | 10.32 | 299,549 | +0.01(+0.05%) |
Apr 17, 2023 | 10.09 | 10.49 | 9.890 | 10.31 | 293,185 | +0.51(+5.26%) |
Apr 14, 2023 | 9.490 | 10.00 | 9.400 | 9.800 | 68,383 | +0.43(+4.59%) |
Apr 13, 2023 | 9.020 | 9.590 | 8.780 | 9.370 | 299,825 | +0.44(+4.93%) |
Apr 12, 2023 | 9.710 | 9.710 | 8.690 | 8.930 | 150,900 | -0.69(-7.17%) |
Apr 11, 2023 | 10.24 | 10.25 | 9.530 | 9.620 | 87,209 | -0.44(-4.37%) |
Apr 10, 2023 | 11.03 | 11.03 | 10.00 | 10.06 | 30,567 | -1.13(-10.10%) |
Apr 06, 2023 | 11.27 | 11.50 | 10.66 | 11.19 | 51,385 | -0.42(-3.62%) |
Apr 05, 2023 | 11.40 | 11.99 | 11.40 | 11.61 | 18,922 | -0.27(-2.27%) |
Apr 04, 2023 | 11.48 | 12.15 | 11.48 | 11.88 | 7,155 | -0.26(-2.14%) |
Apr 03, 2023 | 12.15 | 12.30 | 11.82 | 12.14 | 14,853 | -0.18(-1.50%) |
Mar 31, 2023 | 12.08 | 12.38 | 11.89 | 12.32 | 7,629 | +0.28(+2.30%) |
Mar 30, 2023 | 11.87 | 12.05 | 11.48 | 12.05 | 2,214 | +0.05(+0.40%) |
Mar 29, 2023 | 11.91 | 12.21 | 11.63 | 12.00 | 10,665 | +0.37(+3.18%) |
Mar 28, 2023 | 12.00 | 12.25 | 11.50 | 11.63 | 6,147 | -0.22(-1.86%) |
Mar 27, 2023 | 11.77 | 12.00 | 11.60 | 11.85 | 2,705 | +0.01(+0.08%) |
Mar 24, 2023 | 11.62 | 12.07 | 11.62 | 11.84 | 5,682 | +0.24(+2.07%) |
Mar 23, 2023 | 12.18 | 12.18 | 11.60 | 11.60 | 3,358 | +0.05(+0.43%) |
Mar 22, 2023 | 12.00 | 12.07 | 11.55 | 11.55 | 2,072 | +0.00(+0.00%) |
Mar 21, 2023 | 11.54 | 12.24 | 11.27 | 11.55 | 17,689 | -0.17(-1.45%) |
Mar 20, 2023 | 12.18 | 12.18 | 11.27 | 11.72 | 2,605 | -0.46(-3.78%) |
Mar 17, 2023 | 11.27 | 12.18 | 11.27 | 12.18 | 3,024 | +0.38(+3.22%) |
Mar 16, 2023 | 11.80 | 12.14 | 11.34 | 11.80 | 10,125 | +0.00(+0.00%) |
Mar 15, 2023 | 12.27 | 12.27 | 11.80 | 11.80 | 2,573 | -0.24(-1.99%) |
Mar 14, 2023 | 12.31 | 12.32 | 12.00 | 12.04 | 4,502 | -0.13(-1.07%) |
Mar 13, 2023 | 12.11 | 12.23 | 11.80 | 12.17 | 3,472 | -0.08(-0.65%) |
Mar 10, 2023 | 12.36 | 12.36 | 12.00 | 12.25 | 22,764 | -0.17(-1.37%) |
Mar 09, 2023 | 12.18 | 12.60 | 12.06 | 12.42 | 5,366 | -0.05(-0.38%) |
Mar 08, 2023 | 12.51 | 12.51 | 12.34 | 12.47 | 2,268 | +0.09(+0.70%) |
Mar 07, 2023 | 12.15 | 12.85 | 12.15 | 12.38 | 6,071 | -0.22(-1.75%) |
Mar 06, 2023 | 12.76 | 12.81 | 12.47 | 12.60 | 5,215 | -0.13(-1.02%) |
Mar 03, 2023 | 12.74 | 12.75 | 12.37 | 12.73 | 3,631 | +0.28(+2.25%) |
Mar 02, 2023 | 12.45 | 12.48 | 12.00 | 12.45 | 1,945 | +0.19(+1.55%) |
Mar 01, 2023 | 11.95 | 12.39 | 11.95 | 12.26 | 11,192 | +0.40(+3.37%) |
Feb 28, 2023 | 12.36 | 12.46 | 11.85 | 11.86 | 8,733 | -0.34(-2.79%) |
Feb 27, 2023 | 12.00 | 12.79 | 11.93 | 12.20 | 10,570 | +0.39(+3.30%) |
Feb 24, 2023 | 11.83 | 12.37 | 11.81 | 11.81 | 10,026 | -0.78(-6.20%) |
Feb 23, 2023 | 12.11 | 12.67 | 11.82 | 12.59 | 24,880 | +0.79(+6.69%) |
Feb 22, 2023 | 12.27 | 12.27 | 11.80 | 11.80 | 10,620 | -0.19(-1.58%) |
Feb 21, 2023 | 11.89 | 12.09 | 11.81 | 11.99 | 13,538 | +0.09(+0.76%) |
Feb 17, 2023 | 12.25 | 12.86 | 11.80 | 11.90 | 66,812 | -0.36(-2.94%) |
Feb 16, 2023 | 12.51 | 13.01 | 12.25 | 12.26 | 23,104 | -0.22(-1.80%) |
Feb 15, 2023 | 13.05 | 13.08 | 12.26 | 12.48 | 32,447 | -0.11(-0.84%) |
Feb 14, 2023 | 12.78 | 13.11 | 12.40 | 12.59 | 26,297 | -0.39(-3.00%) |
Feb 13, 2023 | 12.57 | 13.13 | 11.82 | 12.98 | 22,450 | +0.25(+1.92%) |
Feb 10, 2023 | 12.27 | 12.79 | 12.05 | 12.73 | 35,915 | +0.38(+3.03%) |
Feb 09, 2023 | 11.94 | 12.67 | 11.80 | 12.36 | 36,757 | +0.67(+5.73%) |
Feb 08, 2023 | 12.47 | 12.47 | 10.70 | 11.69 | 85,767 | -1.29(-9.94%) |
Feb 07, 2023 | 13.38 | 13.38 | 12.65 | 12.98 | 13,972 | -0.32(-2.41%) |
Feb 06, 2023 | 12.96 | 13.84 | 12.63 | 13.30 | 17,921 | +0.15(+1.14%) |
Feb 03, 2023 | 13.91 | 13.91 | 13.15 | 13.15 | 6,417 | -0.74(-5.33%) |
Feb 02, 2023 | 13.51 | 13.89 | 13.24 | 13.89 | 11,418 | +0.83(+6.36%) |
Feb 01, 2023 | 13.15 | 13.85 | 13.06 | 13.06 | 2,423 | -0.34(-2.51%) |
Jan 31, 2023 | 13.22 | 13.73 | 13.22 | 13.40 | 5,810 | +0.35(+2.65%) |
Jan 30, 2023 | 13.51 | 13.83 | 13.05 | 13.05 | 2,252 | -0.61(-4.47%) |
Jan 27, 2023 | 13.08 | 13.87 | 13.08 | 13.66 | 2,992 | +0.56(+4.27%) |
Jan 26, 2023 | 12.79 | 13.18 | 12.63 | 13.10 | 10,402 | +0.33(+2.58%) |
Jan 25, 2023 | 13.00 | 13.35 | 12.55 | 12.77 | 8,591 | -0.31(-2.37%) |
Jan 24, 2023 | 13.38 | 13.41 | 13.03 | 13.08 | 7,224 | +0.07(+0.54%) |
Jan 23, 2023 | 13.28 | 13.71 | 13.00 | 13.01 | 14,418 | -0.34(-2.55%) |
Jan 20, 2023 | 13.60 | 13.86 | 13.31 | 13.35 | 9,168 | -0.25(-1.84%) |
Jan 19, 2023 | 13.50 | 13.90 | 13.34 | 13.60 | 10,399 | -0.32(-2.30%) |
Jan 18, 2023 | 14.04 | 14.04 | 13.50 | 13.92 | 7,516 | -0.07(-0.50%) |
Jan 17, 2023 | 13.88 | 14.16 | 13.75 | 13.99 | 2,523 | -0.01(-0.07%) |
Jan 13, 2023 | 13.62 | 14.01 | 13.58 | 14.00 | 14,816 | +0.24(+1.74%) |
Jan 12, 2023 | 13.00 | 13.76 | 13.00 | 13.76 | 5,741 | +0.71(+5.44%) |
Jan 11, 2023 | 12.69 | 13.38 | 12.62 | 13.05 | 22,380 | +0.18(+1.40%) |
Jan 10, 2023 | 12.04 | 12.90 | 11.73 | 12.87 | 18,228 | +0.77(+6.36%) |
Jan 09, 2023 | 12.48 | 12.68 | 11.91 | 12.10 | 12,657 | +0.22(+1.85%) |
Jan 06, 2023 | 11.49 | 11.90 | 11.21 | 11.88 | 9,902 | +0.68(+6.07%) |
Jan 05, 2023 | 12.00 | 12.00 | 11.15 | 11.20 | 42,011 | -0.87(-7.21%) |
Jan 04, 2023 | 12.13 | 12.26 | 11.20 | 12.07 | 25,835 | +0.54(+4.68%) |
Jan 03, 2023 | 10.81 | 11.53 | 10.81 | 11.53 | 22,399 | +0.52(+4.72%) |
Dec 30, 2022 | 11.80 | 12.19 | 10.77 | 11.01 | 49,318 | -0.82(-6.93%) |
Dec 29, 2022 | 11.85 | 12.45 | 11.25 | 11.83 | 21,766 | +0.03(+0.25%) |
Dec 28, 2022 | 11.61 | 12.90 | 11.47 | 11.80 | 18,103 | -0.23(-1.91%) |
Dec 27, 2022 | 12.23 | 12.24 | 11.84 | 12.03 | 9,012 | -0.38(-3.06%) |
Dec 23, 2022 | 12.38 | 12.87 | 12.02 | 12.41 | 8,267 | -0.27(-2.13%) |
Dec 22, 2022 | 12.60 | 12.70 | 12.38 | 12.68 | 1,562 | +0.16(+1.28%) |
Dec 21, 2022 | 12.44 | 12.85 | 12.44 | 12.52 | 2,663 | -0.39(-3.02%) |
Dec 20, 2022 | 13.45 | 13.49 | 11.84 | 12.91 | 34,105 | -0.35(-2.62%) |
Dec 19, 2022 | 13.89 | 13.93 | 13.23 | 13.26 | 6,646 | -0.69(-4.96%) |
Dec 16, 2022 | 13.74 | 13.95 | 13.38 | 13.95 | 10,500 | +0.96(+7.39%) |
Dec 15, 2022 | 12.79 | 13.63 | 12.30 | 12.99 | 20,682 | +0.19(+1.48%) |
Dec 14, 2022 | 12.59 | 12.90 | 12.31 | 12.80 | 16,725 | +0.50(+4.07%) |
Dec 13, 2022 | 11.93 | 12.56 | 11.78 | 12.30 | 27,150 | +0.67(+5.76%) |
Dec 12, 2022 | 12.10 | 12.33 | 11.10 | 11.63 | 48,855 | -0.23(-1.94%) |
Dec 09, 2022 | 12.80 | 12.94 | 11.85 | 11.86 | 13,027 | -0.79(-6.25%) |
Dec 08, 2022 | 12.89 | 13.57 | 12.65 | 12.65 | 7,968 | -0.15(-1.17%) |
Dec 07, 2022 | 12.71 | 13.21 | 12.66 | 12.80 | 11,450 | -0.16(-1.23%) |
Dec 06, 2022 | 13.28 | 13.47 | 12.67 | 12.96 | 10,944 | -0.40(-2.99%) |
Dec 05, 2022 | 13.74 | 13.89 | 13.34 | 13.36 | 13,185 | -0.56(-4.02%) |
Dec 02, 2022 | 13.40 | 13.97 | 13.07 | 13.92 | 13,141 | +0.50(+3.73%) |
Dec 01, 2022 | 13.63 | 14.00 | 13.18 | 13.42 | 13,535 | -0.43(-3.10%) |
Nov 30, 2022 | 13.79 | 14.02 | 13.01 | 13.85 | 28,188 | +0.02(+0.14%) |
Nov 29, 2022 | 14.21 | 14.21 | 13.81 | 13.83 | 11,255 | -0.52(-3.62%) |
Nov 28, 2022 | 14.35 | 14.36 | 14.07 | 14.35 | 15,401 | +0.00(+0.00%) |
Nov 25, 2022 | 14.41 | 14.45 | 14.10 | 14.35 | 5,462 | -0.15(-1.03%) |
Nov 23, 2022 | 14.29 | 14.61 | 13.89 | 14.50 | 5,413 | -0.05(-0.34%) |
Nov 22, 2022 | 14.69 | 14.69 | 13.90 | 14.55 | 7,821 | +0.69(+4.98%) |
Nov 21, 2022 | 14.07 | 14.62 | 13.81 | 13.86 | 18,426 | -0.34(-2.39%) |
Nov 18, 2022 | 14.20 | 14.70 | 13.86 | 14.20 | 12,210 | -0.04(-0.28%) |
Nov 17, 2022 | 14.28 | 14.31 | 13.83 | 14.24 | 10,394 | -0.02(-0.14%) |
Nov 16, 2022 | 14.48 | 14.48 | 14.01 | 14.26 | 16,654 | +0.25(+1.78%) |
Nov 15, 2022 | 14.66 | 15.22 | 13.05 | 14.01 | 29,223 | -0.29(-2.03%) |
Nov 14, 2022 | 14.01 | 14.70 | 14.01 | 14.30 | 11,872 | +0.10(+0.70%) |
Nov 11, 2022 | 13.51 | 14.36 | 13.51 | 14.20 | 27,231 | +0.66(+4.87%) |
Nov 10, 2022 | 12.96 | 13.65 | 12.96 | 13.54 | 22,349 | +0.55(+4.23%) |
Nov 09, 2022 | 12.35 | 13.46 | 12.35 | 12.99 | 29,602 | +0.26(+2.04%) |
Nov 08, 2022 | 12.50 | 13.67 | 12.30 | 12.73 | 15,306 | +0.30(+2.41%) |
Nov 07, 2022 | 13.09 | 13.69 | 12.36 | 12.43 | 31,658 | -0.32(-2.51%) |
Nov 04, 2022 | 14.15 | 14.42 | 12.75 | 12.75 | 48,027 | -0.95(-6.93%) |
Nov 03, 2022 | 13.68 | 14.36 | 13.22 | 13.70 | 70,120 | -0.05(-0.36%) |
Nov 02, 2022 | 15.00 | 15.29 | 13.05 | 13.75 | 104,563 | -1.56(-10.17%) |
Nov 01, 2022 | 15.23 | 15.44 | 15.13 | 15.31 | 5,607 | +0.20(+1.30%) |
Oct 31, 2022 | 15.14 | 15.34 | 14.97 | 15.11 | 7,017 | +0.09(+0.60%) |
Oct 28, 2022 | 15.08 | 15.32 | 14.63 | 15.02 | 14,335 | -0.30(-1.96%) |
Oct 27, 2022 | 15.22 | 15.32 | 15.08 | 15.32 | 5,849 | +0.22(+1.46%) |
Oct 26, 2022 | 15.32 | 15.33 | 14.71 | 15.10 | 12,843 | -0.22(-1.44%) |
Oct 25, 2022 | 15.07 | 15.32 | 14.21 | 15.32 | 9,938 | +0.24(+1.62%) |
Oct 24, 2022 | 14.97 | 15.13 | 14.78 | 15.08 | 3,835 | +0.01(+0.08%) |
Oct 21, 2022 | 15.08 | 15.14 | 14.70 | 15.06 | 6,451 | -0.01(-0.03%) |
Oct 20, 2022 | 15.10 | 15.10 | 14.81 | 15.07 | 3,221 | +0.19(+1.28%) |
Oct 19, 2022 | 14.83 | 15.12 | 14.77 | 14.88 | 9,864 | +0.15(+1.02%) |
Oct 18, 2022 | 14.97 | 15.17 | 14.64 | 14.73 | 6,740 | -0.10(-0.67%) |
Oct 17, 2022 | 15.09 | 15.18 | 14.65 | 14.83 | 7,972 | -0.14(-0.94%) |
Oct 14, 2022 | 15.18 | 15.18 | 14.66 | 14.97 | 5,446 | -0.03(-0.20%) |
Oct 13, 2022 | 14.80 | 15.13 | 14.02 | 15.00 | 6,594 | +0.15(+1.04%) |
Oct 12, 2022 | 15.18 | 15.31 | 14.70 | 14.85 | 12,425 | -0.15(-1.03%) |
Oct 11, 2022 | 15.50 | 15.50 | 15.00 | 15.00 | 6,775 | -0.50(-3.23%) |
Oct 10, 2022 | 15.50 | 15.74 | 15.50 | 15.50 | 2,228 | +0.02(+0.13%) |
Oct 07, 2022 | 15.52 | 15.80 | 15.41 | 15.48 | 5,659 | -0.40(-2.52%) |
Oct 06, 2022 | 15.43 | 15.88 | 15.10 | 15.88 | 44,950 | +0.67(+4.40%) |
Oct 05, 2022 | 15.66 | 15.96 | 15.03 | 15.21 | 48,319 | -0.45(-2.87%) |
Oct 04, 2022 | 15.40 | 15.85 | 15.40 | 15.66 | 2,700 | +0.49(+3.23%) |
Oct 03, 2022 | 15.09 | 15.39 | 15.02 | 15.17 | 4,554 | +0.40(+2.71%) |
Sep 30, 2022 | 15.00 | 15.09 | 14.68 | 14.77 | 16,821 | +0.14(+0.96%) |
Sep 29, 2022 | 14.84 | 15.22 | 14.26 | 14.63 | 13,461 | +0.13(+0.90%) |
Sep 28, 2022 | 14.49 | 15.19 | 14.49 | 14.50 | 4,646 | -0.01(-0.07%) |
Sep 27, 2022 | 14.50 | 14.96 | 14.14 | 14.51 | 14,669 | -0.14(-0.96%) |
Sep 26, 2022 | 15.30 | 15.39 | 14.22 | 14.65 | 10,042 | -0.65(-4.25%) |
Sep 23, 2022 | 15.36 | 15.39 | 14.75 | 15.30 | 15,536 | -0.07(-0.49%) |
Sep 22, 2022 | 15.40 | 15.43 | 14.59 | 15.38 | 11,177 | +0.68(+4.59%) |
Sep 21, 2022 | 14.96 | 14.97 | 14.67 | 14.70 | 4,246 | -0.02(-0.14%) |
Sep 20, 2022 | 15.18 | 15.18 | 14.52 | 14.72 | 4,806 | -0.34(-2.25%) |
Sep 19, 2022 | 15.00 | 15.59 | 15.00 | 15.06 | 2,538 | +0.38(+2.59%) |
Sep 16, 2022 | 15.02 | 15.23 | 14.68 | 14.68 | 25,238 | -0.13(-0.91%) |
Sep 15, 2022 | 14.81 | 15.15 | 14.81 | 14.81 | 4,867 | +0.01(+0.10%) |
Sep 14, 2022 | 14.80 | 15.42 | 14.80 | 14.80 | 5,492 | -0.29(-1.95%) |
Sep 13, 2022 | 15.10 | 15.29 | 14.80 | 15.10 | 5,275 | -0.38(-2.49%) |
Sep 12, 2022 | 15.60 | 15.69 | 15.44 | 15.48 | 8,501 | -0.36(-2.27%) |
Sep 09, 2022 | 15.85 | 15.85 | 15.38 | 15.84 | 4,617 | +0.03(+0.16%) |
Sep 08, 2022 | 15.38 | 15.81 | 15.38 | 15.81 | 3,456 | +0.29(+1.84%) |
Sep 07, 2022 | 15.43 | 15.53 | 15.32 | 15.53 | 3,236 | -0.06(-0.35%) |
Sep 06, 2022 | 15.13 | 15.77 | 14.86 | 15.59 | 5,954 | +0.38(+2.47%) |
Sep 02, 2022 | 15.00 | 15.21 | 14.70 | 15.21 | 11,765 | +0.19(+1.26%) |
Sep 01, 2022 | 15.09 | 15.21 | 14.96 | 15.02 | 1,328 | -0.34(-2.21%) |
Aug 31, 2022 | 15.80 | 15.80 | 15.01 | 15.36 | 5,634 | +0.07(+0.46%) |
Aug 30, 2022 | 15.41 | 15.66 | 15.07 | 15.29 | 7,160 | -0.18(-1.16%) |
Aug 29, 2022 | 16.42 | 16.42 | 15.42 | 15.47 | 8,562 | -0.12(-0.77%) |
Aug 26, 2022 | 16.06 | 16.34 | 15.59 | 15.59 | 15,909 | -0.46(-2.87%) |
Aug 25, 2022 | 16.12 | 16.40 | 15.71 | 16.05 | 10,649 | -0.29(-1.80%) |
Aug 24, 2022 | 16.24 | 16.55 | 15.78 | 16.34 | 5,581 | +0.14(+0.90%) |
Aug 23, 2022 | 15.72 | 16.20 | 15.61 | 16.20 | 4,377 | +0.61(+3.95%) |
Aug 22, 2022 | 15.81 | 15.81 | 15.20 | 15.59 | 10,837 | -0.22(-1.42%) |
Aug 19, 2022 | 16.35 | 16.35 | 15.81 | 15.81 | 1,603 | -0.29(-1.80%) |
Aug 18, 2022 | 16.34 | 16.35 | 16.06 | 16.10 | 6,168 | -0.26(-1.59%) |
Aug 17, 2022 | 16.30 | 16.65 | 16.05 | 16.36 | 4,204 | +0.12(+0.74%) |
Aug 16, 2022 | 16.07 | 16.64 | 16.01 | 16.24 | 10,714 | +0.21(+1.31%) |
Aug 15, 2022 | 15.75 | 16.50 | 15.67 | 16.03 | 5,292 | +0.31(+1.97%) |
Aug 12, 2022 | 15.83 | 15.83 | 15.48 | 15.72 | 5,519 | +0.43(+2.78%) |
Aug 11, 2022 | 15.55 | 16.20 | 15.11 | 15.29 | 5,268 | -0.18(-1.13%) |
Aug 10, 2022 | 15.10 | 15.67 | 15.08 | 15.47 | 5,751 | +0.37(+2.45%) |
Aug 09, 2022 | 15.16 | 15.66 | 15.10 | 15.10 | 6,424 | -0.49(-3.14%) |
Aug 08, 2022 | 15.06 | 16.00 | 15.06 | 15.59 | 9,877 | +0.16(+1.04%) |
Aug 05, 2022 | 14.92 | 15.74 | 14.34 | 15.43 | 26,401 | +0.42(+2.81%) |
Aug 04, 2022 | 14.00 | 15.86 | 14.00 | 15.01 | 35,817 | +0.40(+2.72%) |
Aug 03, 2022 | 12.80 | 15.32 | 12.72 | 14.61 | 27,717 | +1.20(+8.95%) |
Aug 02, 2022 | 15.08 | 15.19 | 13.41 | 13.41 | 15,658 | -1.50(-10.06%) |
Aug 01, 2022 | 15.12 | 15.12 | 14.55 | 14.91 | 9,773 | +0.09(+0.61%) |
Jul 29, 2022 | 14.56 | 15.20 | 14.56 | 14.82 | 13,524 | +0.12(+0.78%) |
Jul 28, 2022 | 14.70 | 15.30 | 14.53 | 14.71 | 13,020 | +0.10(+0.65%) |
Jul 27, 2022 | 15.00 | 15.20 | 14.61 | 14.61 | 2,841 | +0.09(+0.62%) |
Jul 26, 2022 | 14.77 | 14.91 | 14.52 | 14.52 | 3,873 | -0.12(-0.82%) |
Jul 25, 2022 | 15.00 | 15.00 | 14.64 | 14.64 | 5,412 | -0.28(-1.88%) |
Jul 22, 2022 | 14.86 | 15.00 | 14.72 | 14.92 | 3,669 | +0.10(+0.67%) |
Jul 21, 2022 | 14.91 | 15.00 | 14.62 | 14.82 | 10,803 | +0.22(+1.51%) |
Jul 20, 2022 | 14.96 | 15.13 | 14.60 | 14.60 | 10,267 | -0.31(-2.08%) |
Jul 19, 2022 | 14.85 | 15.18 | 14.61 | 14.91 | 9,775 | +0.46(+3.18%) |
Jul 18, 2022 | 14.82 | 15.61 | 14.15 | 14.45 | 24,079 | -0.32(-2.16%) |
Jul 15, 2022 | 14.74 | 15.21 | 14.74 | 14.77 | 4,281 | -0.18(-1.20%) |
Jul 14, 2022 | 15.24 | 15.24 | 14.40 | 14.95 | 5,884 | +0.20(+1.36%) |
Jul 13, 2022 | 14.75 | 15.19 | 14.75 | 14.75 | 6,606 | +0.00(+0.00%) |
Jul 12, 2022 | 14.75 | 15.20 | 14.75 | 14.75 | 12,347 | -0.15(-1.01%) |
Jul 11, 2022 | 14.76 | 15.18 | 14.76 | 14.90 | 2,896 | -0.39(-2.55%) |
Jul 08, 2022 | 15.00 | 15.32 | 14.76 | 15.29 | 2,978 | +0.06(+0.43%) |
Jul 07, 2022 | 15.48 | 15.48 | 15.01 | 15.22 | 12,667 | +0.49(+3.36%) |
Jul 06, 2022 | 14.87 | 14.98 | 14.43 | 14.73 | 10,653 | -0.14(-0.94%) |
Jul 05, 2022 | 15.49 | 15.49 | 14.87 | 14.87 | 4,950 | -0.04(-0.27%) |
Jul 01, 2022 | 14.81 | 15.19 | 14.81 | 14.91 | 2,173 | +0.05(+0.34%) |
Jun 30, 2022 | 14.77 | 14.90 | 14.56 | 14.86 | 14,484 | +0.09(+0.61%) |
Jun 29, 2022 | 14.88 | 15.08 | 14.68 | 14.77 | 4,500 | -0.29(-1.92%) |
Jun 28, 2022 | 15.00 | 15.15 | 14.89 | 15.06 | 8,798 | +0.04(+0.27%) |
Jun 27, 2022 | 14.63 | 15.60 | 14.63 | 15.02 | 19,431 | +0.33(+2.25%) |
Jun 24, 2022 | 14.97 | 15.56 | 14.69 | 14.69 | 5,095 | -0.10(-0.68%) |
Jun 23, 2022 | 14.85 | 15.22 | 14.55 | 14.79 | 10,522 | +0.04(+0.27%) |
Jun 22, 2022 | 14.59 | 15.04 | 14.37 | 14.75 | 6,807 | +0.17(+1.17%) |
Jun 21, 2022 | 14.75 | 14.94 | 14.55 | 14.58 | 50,823 | +0.05(+0.34%) |
Jun 17, 2022 | 14.82 | 15.17 | 14.50 | 14.53 | 29,747 | -0.22(-1.49%) |
Jun 16, 2022 | 15.63 | 16.00 | 14.70 | 14.75 | 13,159 | -1.28(-7.99%) |
Jun 15, 2022 | 16.20 | 16.48 | 16.03 | 16.03 | 2,952 | +0.02(+0.12%) |
Jun 14, 2022 | 16.50 | 16.78 | 16.00 | 16.01 | 6,399 | -0.16(-0.99%) |
Jun 13, 2022 | 16.30 | 17.00 | 16.16 | 16.17 | 5,673 | -0.53(-3.17%) |
Jun 10, 2022 | 16.87 | 17.16 | 16.63 | 16.70 | 5,852 | +0.00(+0.00%) |
Jun 09, 2022 | 17.02 | 17.50 | 16.70 | 16.70 | 12,253 | -0.42(-2.45%) |
Jun 08, 2022 | 16.94 | 17.12 | 16.51 | 17.12 | 6,993 | +0.41(+2.45%) |
Jun 07, 2022 | 17.14 | 17.32 | 16.71 | 16.71 | 7,007 | -0.45(-2.62%) |
Jun 06, 2022 | 17.28 | 17.44 | 17.14 | 17.16 | 8,173 | -0.00(-0.02%) |
Jun 03, 2022 | 17.61 | 17.64 | 17.16 | 17.16 | 12,827 | -0.31(-1.78%) |
Jun 02, 2022 | 17.98 | 18.21 | 17.47 | 17.47 | 7,083 | -0.52(-2.87%) |