Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 17.10 | 17.29 | 17.10 | 17.18 | 14,198 | +0.34(+2.02%) |
Jun 29, 2023 | 16.66 | 16.89 | 16.63 | 16.84 | 5,040 | +0.31(+1.85%) |
Jun 28, 2023 | 16.61 | 16.78 | 16.51 | 16.53 | 25,016 | -0.28(-1.64%) |
Jun 27, 2023 | 17.18 | 17.18 | 16.63 | 16.81 | 11,640 | -0.37(-2.16%) |
Jun 26, 2023 | 17.34 | 17.37 | 17.08 | 17.18 | 5,502 | -0.21(-1.20%) |
Jun 23, 2023 | 17.24 | 17.42 | 17.23 | 17.39 | 5,100 | +0.06(+0.33%) |
Jun 22, 2023 | 17.51 | 17.51 | 17.12 | 17.33 | 12,815 | -0.29(-1.67%) |
Jun 21, 2023 | 17.42 | 17.67 | 17.40 | 17.63 | 20,793 | +0.21(+1.20%) |
Jun 20, 2023 | 17.27 | 17.48 | 17.21 | 17.42 | 28,218 | +0.35(+2.06%) |
Jun 16, 2023 | 17.04 | 17.10 | 16.96 | 17.07 | 14,470 | -0.09(-0.50%) |
Jun 15, 2023 | 17.01 | 17.20 | 16.96 | 17.15 | 16,664 | +0.21(+1.24%) |
Jun 14, 2023 | 16.63 | 17.00 | 16.57 | 16.94 | 23,490 | +0.59(+3.59%) |
Jun 13, 2023 | 16.70 | 16.70 | 16.32 | 16.35 | 13,755 | -0.35(-2.10%) |
Jun 12, 2023 | 16.59 | 16.70 | 16.50 | 16.70 | 10,930 | +0.09(+0.56%) |
Jun 09, 2023 | 16.52 | 16.74 | 16.50 | 16.61 | 24,420 | +0.15(+0.93%) |
Jun 08, 2023 | 16.43 | 16.46 | 16.33 | 16.46 | 30,048 | +0.09(+0.53%) |
Jun 07, 2023 | 16.59 | 16.68 | 16.27 | 16.37 | 10,496 | +0.07(+0.41%) |
Jun 06, 2023 | 15.92 | 16.36 | 15.91 | 16.31 | 10,220 | +0.41(+2.57%) |
Jun 05, 2023 | 15.80 | 15.94 | 15.68 | 15.90 | 10,772 | +0.12(+0.78%) |
Jun 02, 2023 | 16.01 | 16.01 | 15.69 | 15.77 | 23,660 | +0.22(+1.41%) |
Jun 01, 2023 | 15.13 | 15.56 | 15.11 | 15.56 | 12,095 | +0.56(+3.74%) |
May 31, 2023 | 15.01 | 15.01 | 14.79 | 14.99 | 11,342 | -0.03(-0.19%) |
May 30, 2023 | 15.16 | 15.16 | 14.84 | 15.02 | 12,171 | -0.29(-1.92%) |
May 26, 2023 | 15.24 | 15.35 | 15.12 | 15.32 | 22,474 | +0.22(+1.45%) |
May 25, 2023 | 15.24 | 15.24 | 15.00 | 15.10 | 35,228 | +0.15(+1.02%) |
May 24, 2023 | 15.11 | 15.11 | 14.87 | 14.95 | 24,776 | -0.08(-0.54%) |
May 23, 2023 | 15.17 | 15.35 | 15.03 | 15.03 | 26,212 | -0.14(-0.91%) |
May 22, 2023 | 15.15 | 15.36 | 15.15 | 15.17 | 5,225 | +0.10(+0.63%) |
May 19, 2023 | 15.00 | 15.25 | 14.96 | 15.07 | 11,015 | +0.13(+0.89%) |
May 18, 2023 | 14.68 | 14.94 | 14.68 | 14.94 | 3,282 | +0.15(+1.03%) |
May 17, 2023 | 14.47 | 14.79 | 14.32 | 14.79 | 20,204 | +0.54(+3.80%) |
May 16, 2023 | 14.64 | 14.64 | 14.23 | 14.24 | 7,018 | -0.47(-3.17%) |
May 15, 2023 | 14.44 | 14.71 | 14.44 | 14.71 | 948 | +0.18(+1.24%) |
May 12, 2023 | 14.31 | 14.53 | 14.31 | 14.53 | 9,639 | +0.10(+0.73%) |
May 11, 2023 | 14.18 | 14.46 | 14.18 | 14.42 | 3,440 | +0.16(+1.10%) |
May 10, 2023 | 14.17 | 14.27 | 14.12 | 14.27 | 3,591 | +0.28(+2.00%) |
May 09, 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 637 | +0.14(+1.03%) |
May 08, 2023 | 13.94 | 14.05 | 13.81 | 13.84 | 11,815 | -0.04(-0.26%) |
May 05, 2023 | 13.53 | 13.91 | 13.53 | 13.88 | 23,708 | +0.57(+4.26%) |
May 04, 2023 | 13.24 | 13.31 | 13.14 | 13.31 | 22,516 | +0.20(+1.52%) |
May 03, 2023 | 13.01 | 13.17 | 13.01 | 13.11 | 3,453 | +0.16(+1.21%) |
May 02, 2023 | 12.99 | 13.04 | 12.91 | 12.96 | 4,130 | -0.25(-1.89%) |
May 01, 2023 | 13.26 | 13.28 | 13.19 | 13.21 | 3,253 | -0.08(-0.58%) |
Apr 28, 2023 | 12.98 | 13.28 | 12.98 | 13.28 | 2,709 | +0.32(+2.49%) |
Apr 27, 2023 | 12.73 | 12.97 | 12.73 | 12.96 | 5,710 | +0.33(+2.59%) |
Apr 26, 2023 | 12.70 | 12.70 | 12.60 | 12.63 | 2,438 | +0.01(+0.08%) |
Apr 25, 2023 | 12.61 | 12.63 | 12.59 | 12.62 | 1,448 | -0.20(-1.59%) |
Apr 24, 2023 | 12.74 | 12.83 | 12.74 | 12.83 | 6,161 | +0.10(+0.80%) |
Apr 21, 2023 | 12.69 | 12.73 | 12.64 | 12.73 | 7,284 | -0.07(-0.57%) |
Apr 20, 2023 | 12.62 | 12.82 | 12.59 | 12.80 | 17,515 | +0.15(+1.20%) |
Apr 19, 2023 | 12.92 | 12.92 | 12.64 | 12.65 | 23,973 | -0.66(-4.93%) |
Apr 18, 2023 | 13.27 | 13.37 | 13.21 | 13.30 | 5,878 | -0.15(-1.13%) |
Apr 17, 2023 | 13.54 | 13.55 | 13.45 | 13.46 | 14,834 | -0.17(-1.26%) |
Apr 14, 2023 | 13.43 | 13.68 | 13.43 | 13.63 | 5,459 | -0.09(-0.62%) |
Apr 13, 2023 | 13.70 | 13.84 | 13.70 | 13.71 | 3,646 | +0.10(+0.70%) |
Apr 12, 2023 | 13.55 | 13.78 | 13.53 | 13.62 | 10,492 | +0.35(+2.61%) |
Apr 11, 2023 | 13.13 | 13.29 | 13.11 | 13.27 | 4,237 | +0.62(+4.92%) |
Apr 10, 2023 | 12.55 | 12.65 | 12.55 | 12.65 | 3,460 | +0.05(+0.38%) |
Apr 06, 2023 | 12.52 | 12.63 | 12.52 | 12.60 | 4,980 | +0.05(+0.38%) |
Apr 05, 2023 | 12.53 | 12.57 | 12.39 | 12.55 | 3,047 | -0.06(-0.46%) |
Apr 04, 2023 | 12.65 | 12.77 | 12.58 | 12.61 | 5,117 | +0.02(+0.15%) |
Apr 03, 2023 | 12.64 | 12.64 | 12.54 | 12.59 | 10,200 | -0.14(-1.08%) |
Mar 31, 2023 | 12.88 | 12.88 | 12.73 | 12.73 | 17,227 | -0.05(-0.41%) |
Mar 30, 2023 | 12.89 | 12.89 | 12.73 | 12.78 | 30,598 | +0.34(+2.75%) |
Mar 29, 2023 | 12.36 | 12.48 | 12.33 | 12.44 | 14,279 | -0.04(-0.33%) |
Mar 28, 2023 | 12.22 | 12.49 | 12.22 | 12.48 | 32,831 | +0.33(+2.68%) |
Mar 27, 2023 | 12.11 | 12.18 | 12.07 | 12.15 | 9,587 | +0.13(+1.11%) |
Mar 24, 2023 | 11.68 | 12.02 | 11.68 | 12.02 | 31,067 | +0.39(+3.34%) |
Mar 23, 2023 | 12.15 | 12.15 | 11.53 | 11.63 | 25,067 | -0.54(-4.44%) |
Mar 22, 2023 | 12.12 | 12.36 | 12.09 | 12.17 | 4,048 | +0.05(+0.41%) |
Mar 21, 2023 | 12.24 | 12.24 | 12.12 | 12.12 | 34,047 | -0.10(-0.80%) |
Mar 20, 2023 | 12.35 | 12.42 | 12.16 | 12.22 | 15,033 | -0.23(-1.86%) |
Mar 17, 2023 | 12.53 | 12.53 | 12.41 | 12.45 | 9,372 | -0.19(-1.54%) |
Mar 16, 2023 | 12.39 | 12.65 | 12.39 | 12.65 | 2,295 | +0.15(+1.20%) |
Mar 15, 2023 | 12.35 | 12.50 | 12.25 | 12.50 | 5,743 | -0.07(-0.58%) |
Mar 14, 2023 | 12.77 | 12.77 | 12.57 | 12.57 | 1,552 | -0.07(-0.57%) |
Mar 13, 2023 | 12.51 | 12.76 | 12.51 | 12.64 | 24,202 | -0.13(-1.03%) |
Mar 10, 2023 | 12.80 | 12.88 | 12.66 | 12.77 | 4,480 | -0.36(-2.73%) |
Mar 09, 2023 | 13.23 | 13.33 | 13.13 | 13.13 | 15,638 | -0.06(-0.44%) |
Mar 08, 2023 | 13.04 | 13.22 | 13.04 | 13.19 | 13,603 | +0.50(+3.94%) |
Mar 07, 2023 | 12.77 | 12.84 | 12.59 | 12.69 | 17,038 | -0.09(-0.71%) |
Mar 06, 2023 | 12.49 | 12.83 | 12.49 | 12.78 | 15,451 | +0.33(+2.63%) |
Mar 03, 2023 | 12.44 | 12.54 | 12.37 | 12.45 | 8,700 | +0.06(+0.50%) |
Mar 02, 2023 | 12.41 | 12.50 | 12.39 | 12.39 | 6,642 | -0.10(-0.82%) |
Mar 01, 2023 | 12.57 | 12.57 | 12.40 | 12.49 | 11,823 | -0.10(-0.77%) |
Feb 28, 2023 | 12.71 | 12.76 | 12.57 | 12.59 | 5,389 | -0.21(-1.63%) |
Feb 27, 2023 | 12.78 | 12.86 | 12.76 | 12.80 | 6,039 | +0.02(+0.19%) |
Feb 24, 2023 | 12.99 | 12.99 | 12.69 | 12.78 | 6,352 | -0.33(-2.55%) |
Feb 23, 2023 | 13.13 | 13.22 | 12.92 | 13.11 | 11,677 | +0.15(+1.15%) |
Feb 22, 2023 | 12.87 | 12.98 | 12.87 | 12.96 | 3,961 | +0.07(+0.53%) |
Feb 21, 2023 | 13.13 | 13.15 | 12.84 | 12.89 | 20,977 | -0.31(-2.35%) |
Feb 17, 2023 | 13.02 | 13.27 | 13.02 | 13.20 | 3,440 | +0.05(+0.36%) |
Feb 16, 2023 | 12.93 | 13.23 | 12.93 | 13.16 | 3,779 | +0.04(+0.33%) |
Feb 15, 2023 | 13.02 | 13.13 | 12.94 | 13.11 | 5,605 | +0.16(+1.20%) |
Feb 14, 2023 | 13.13 | 13.19 | 12.89 | 12.96 | 7,058 | -0.13(-0.97%) |
Feb 13, 2023 | 12.96 | 13.16 | 12.96 | 13.08 | 5,409 | +0.16(+1.23%) |
Feb 10, 2023 | 12.90 | 12.94 | 12.81 | 12.92 | 11,477 | +0.18(+1.43%) |
Feb 09, 2023 | 13.01 | 13.07 | 12.74 | 12.74 | 26,129 | -0.41(-3.11%) |
Feb 08, 2023 | 13.07 | 13.21 | 13.00 | 13.15 | 10,648 | +0.02(+0.14%) |
Feb 07, 2023 | 13.24 | 13.25 | 13.11 | 13.13 | 22,103 | -0.17(-1.29%) |
Feb 06, 2023 | 13.37 | 13.37 | 13.11 | 13.30 | 9,848 | -0.15(-1.10%) |
Feb 03, 2023 | 13.68 | 13.80 | 13.40 | 13.45 | 15,630 | -0.59(-4.23%) |
Feb 02, 2023 | 14.32 | 14.32 | 13.96 | 14.04 | 35,585 | +0.01(+0.10%) |
Feb 01, 2023 | 14.01 | 14.03 | 13.83 | 14.03 | 4,638 | -0.08(-0.57%) |
Jan 31, 2023 | 13.93 | 14.13 | 13.92 | 14.11 | 20,820 | +0.45(+3.27%) |
Jan 30, 2023 | 13.91 | 13.92 | 13.66 | 13.66 | 3,700 | -0.24(-1.71%) |
Jan 27, 2023 | 13.93 | 13.95 | 13.84 | 13.90 | 6,209 | -0.16(-1.13%) |
Jan 26, 2023 | 14.06 | 14.11 | 13.90 | 14.06 | 13,120 | +0.07(+0.49%) |
Jan 25, 2023 | 13.70 | 14.05 | 13.70 | 13.99 | 5,556 | +0.32(+2.33%) |
Jan 24, 2023 | 13.51 | 13.69 | 13.51 | 13.67 | 5,482 | +0.24(+1.77%) |
Jan 23, 2023 | 13.43 | 13.65 | 13.43 | 13.44 | 16,861 | +0.07(+0.50%) |
Jan 20, 2023 | 13.29 | 13.46 | 13.29 | 13.37 | 7,242 | -0.04(-0.28%) |
Jan 19, 2023 | 13.29 | 13.51 | 13.19 | 13.41 | 17,088 | -0.03(-0.20%) |
Jan 18, 2023 | 13.78 | 13.87 | 13.43 | 13.43 | 6,285 | -0.10(-0.72%) |
Jan 17, 2023 | 13.50 | 13.57 | 13.46 | 13.53 | 8,574 | +0.03(+0.21%) |
Jan 13, 2023 | 13.54 | 13.60 | 13.49 | 13.50 | 2,421 | -0.20(-1.46%) |
Jan 12, 2023 | 13.64 | 13.88 | 13.43 | 13.70 | 6,019 | +0.09(+0.70%) |
Jan 11, 2023 | 13.39 | 13.63 | 13.33 | 13.61 | 7,651 | +0.30(+2.23%) |
Jan 10, 2023 | 13.01 | 13.32 | 12.95 | 13.31 | 3,944 | +0.44(+3.46%) |
Jan 09, 2023 | 12.68 | 13.00 | 12.68 | 12.87 | 19,754 | -0.00(-0.02%) |
Jan 06, 2023 | 12.70 | 12.88 | 12.64 | 12.87 | 2,922 | +0.50(+4.08%) |
Jan 05, 2023 | 12.08 | 12.36 | 12.07 | 12.36 | 3,124 | +0.27(+2.23%) |
Jan 04, 2023 | 11.87 | 12.10 | 11.87 | 12.09 | 3,936 | +0.17(+1.43%) |
Jan 03, 2023 | 12.50 | 12.50 | 11.92 | 11.92 | 13,246 | -0.89(-6.97%) |
Dec 30, 2022 | 12.82 | 13.05 | 12.75 | 12.82 | 12,178 | -0.13(-1.01%) |
Dec 29, 2022 | 13.31 | 13.31 | 12.94 | 12.95 | 4,257 | -0.14(-1.08%) |
Dec 28, 2022 | 12.90 | 13.12 | 12.88 | 13.09 | 12,684 | +0.38(+2.97%) |
Dec 27, 2022 | 12.75 | 12.86 | 12.69 | 12.71 | 12,368 | -0.66(-4.90%) |
Dec 23, 2022 | 13.30 | 13.45 | 13.24 | 13.37 | 79,658 | +0.43(+3.30%) |
Dec 22, 2022 | 12.92 | 12.94 | 12.89 | 12.94 | 1,698 | +0.01(+0.07%) |
Dec 21, 2022 | 12.81 | 12.97 | 12.71 | 12.93 | 12,188 | +0.19(+1.49%) |
Dec 20, 2022 | 12.76 | 12.93 | 12.69 | 12.74 | 20,578 | +0.48(+3.95%) |
Dec 19, 2022 | 12.04 | 12.32 | 11.96 | 12.26 | 13,630 | +0.25(+2.11%) |
Dec 16, 2022 | 12.11 | 12.13 | 11.95 | 12.00 | 10,437 | -0.10(-0.83%) |
Dec 15, 2022 | 12.14 | 12.30 | 12.08 | 12.10 | 3,288 | -0.09(-0.75%) |
Dec 14, 2022 | 11.96 | 12.25 | 11.84 | 12.20 | 11,831 | +0.09(+0.74%) |
Dec 13, 2022 | 12.57 | 12.57 | 12.10 | 12.11 | 11,086 | -0.16(-1.32%) |
Dec 12, 2022 | 12.14 | 12.27 | 11.99 | 12.27 | 11,617 | -0.25(-2.03%) |
Dec 09, 2022 | 12.66 | 12.69 | 12.51 | 12.52 | 7,277 | -0.17(-1.31%) |
Dec 08, 2022 | 12.98 | 12.98 | 12.66 | 12.69 | 17,598 | -0.36(-2.74%) |
Dec 07, 2022 | 13.07 | 13.16 | 12.92 | 13.05 | 22,739 | +0.05(+0.38%) |
Dec 06, 2022 | 12.94 | 13.05 | 12.83 | 13.00 | 21,724 | +0.08(+0.63%) |
Dec 05, 2022 | 13.23 | 13.25 | 12.91 | 12.91 | 18,701 | -0.57(-4.25%) |
Dec 02, 2022 | 13.52 | 13.63 | 13.39 | 13.49 | 6,896 | +0.06(+0.47%) |
Dec 01, 2022 | 13.65 | 13.67 | 13.38 | 13.42 | 22,322 | -0.11(-0.82%) |
Nov 30, 2022 | 13.21 | 13.53 | 13.06 | 13.53 | 9,699 | +0.29(+2.18%) |
Nov 29, 2022 | 13.11 | 13.30 | 13.11 | 13.25 | 13,934 | +0.40(+3.08%) |
Nov 28, 2022 | 12.97 | 12.99 | 12.81 | 12.85 | 51,952 | -0.15(-1.16%) |
Nov 25, 2022 | 13.28 | 13.28 | 12.91 | 13.00 | 14,427 | -0.01(-0.10%) |
Nov 23, 2022 | 12.89 | 13.04 | 12.80 | 13.01 | 25,252 | +0.00(+0.00%) |
Nov 22, 2022 | 13.31 | 13.31 | 12.91 | 13.01 | 32,258 | -0.37(-2.79%) |
Nov 21, 2022 | 13.12 | 13.41 | 13.01 | 13.39 | 11,981 | +0.46(+3.52%) |
Nov 18, 2022 | 13.18 | 13.18 | 12.90 | 12.93 | 9,042 | +0.06(+0.50%) |
Nov 17, 2022 | 12.56 | 12.91 | 12.44 | 12.87 | 32,569 | -0.25(-1.87%) |
Nov 16, 2022 | 13.60 | 13.70 | 13.05 | 13.11 | 65,873 | -0.76(-5.45%) |
Nov 15, 2022 | 14.22 | 14.22 | 13.83 | 13.87 | 7,353 | +0.07(+0.53%) |
Nov 14, 2022 | 13.69 | 13.92 | 13.59 | 13.80 | 38,120 | +0.11(+0.80%) |
Nov 11, 2022 | 13.71 | 13.84 | 13.69 | 13.69 | 4,499 | +0.09(+0.67%) |
Nov 10, 2022 | 14.18 | 14.18 | 13.41 | 13.60 | 40,612 | -1.18(-7.98%) |
Nov 09, 2022 | 15.02 | 15.09 | 14.74 | 14.78 | 26,966 | -0.33(-2.16%) |
Nov 08, 2022 | 15.11 | 15.23 | 14.94 | 15.10 | 12,255 | +0.01(+0.09%) |
Nov 07, 2022 | 15.82 | 15.82 | 15.03 | 15.09 | 21,547 | -0.83(-5.20%) |
Nov 04, 2022 | 16.07 | 16.18 | 15.83 | 15.92 | 32,546 | +0.26(+1.69%) |
Nov 03, 2022 | 15.16 | 15.72 | 15.16 | 15.65 | 7,876 | +0.56(+3.74%) |
Nov 02, 2022 | 15.64 | 16.17 | 14.98 | 15.09 | 86,676 | -0.59(-3.77%) |
Nov 01, 2022 | 15.34 | 15.84 | 15.15 | 15.68 | 35,776 | +0.35(+2.32%) |
Oct 31, 2022 | 14.38 | 15.35 | 14.38 | 15.33 | 58,585 | +0.85(+5.85%) |
Oct 28, 2022 | 14.33 | 14.52 | 14.29 | 14.48 | 9,018 | +0.08(+0.56%) |
Oct 27, 2022 | 14.44 | 14.50 | 14.33 | 14.40 | 31,346 | +0.53(+3.81%) |
Oct 26, 2022 | 14.12 | 14.27 | 13.85 | 13.87 | 25,067 | -0.47(-3.28%) |
Oct 25, 2022 | 14.32 | 14.61 | 14.32 | 14.34 | 7,096 | -0.16(-1.14%) |
Oct 24, 2022 | 14.52 | 14.63 | 14.47 | 14.51 | 36,267 | -0.55(-3.64%) |
Oct 21, 2022 | 14.70 | 15.15 | 14.63 | 15.05 | 6,952 | +0.46(+3.18%) |
Oct 20, 2022 | 14.71 | 14.71 | 14.53 | 14.59 | 21,243 | -0.02(-0.14%) |
Oct 19, 2022 | 14.63 | 14.67 | 14.52 | 14.61 | 891 | -0.05(-0.35%) |
Oct 18, 2022 | 14.78 | 14.80 | 14.50 | 14.66 | 1,478 | +0.19(+1.32%) |
Oct 17, 2022 | 14.55 | 14.56 | 14.47 | 14.47 | 26,066 | +0.17(+1.21%) |
Oct 14, 2022 | 14.83 | 14.83 | 14.29 | 14.30 | 1,476 | -0.54(-3.62%) |
Oct 13, 2022 | 14.44 | 14.88 | 14.44 | 14.83 | 23,638 | +0.08(+0.56%) |
Oct 12, 2022 | 14.71 | 14.82 | 14.60 | 14.75 | 15,827 | -0.07(-0.46%) |
Oct 11, 2022 | 14.96 | 15.06 | 14.79 | 14.82 | 21,891 | -0.42(-2.76%) |
Oct 10, 2022 | 15.35 | 15.35 | 15.09 | 15.24 | 26,887 | +0.05(+0.35%) |
Oct 07, 2022 | 15.27 | 15.29 | 15.13 | 15.19 | 38,963 | -0.17(-1.13%) |
Oct 06, 2022 | 15.30 | 15.36 | 15.28 | 15.36 | 48,599 | +0.13(+0.83%) |
Oct 05, 2022 | 15.10 | 15.36 | 14.99 | 15.23 | 39,054 | +0.00(+0.03%) |
Oct 04, 2022 | 15.38 | 15.44 | 15.13 | 15.23 | 7,469 | +0.17(+1.15%) |
Oct 03, 2022 | 14.56 | 15.14 | 14.56 | 15.06 | 15,249 | +1.16(+8.34%) |
Sep 30, 2022 | 13.49 | 13.90 | 13.49 | 13.90 | 3,291 | +0.32(+2.35%) |
Sep 29, 2022 | 13.62 | 13.62 | 13.36 | 13.58 | 13,328 | -0.34(-2.47%) |
Sep 28, 2022 | 13.90 | 13.94 | 13.77 | 13.92 | 3,801 | +0.24(+1.78%) |
Sep 27, 2022 | 13.92 | 14.12 | 13.68 | 13.68 | 38,430 | -0.10(-0.75%) |
Sep 26, 2022 | 14.17 | 14.28 | 13.70 | 13.78 | 12,063 | -0.74(-5.12%) |
Sep 23, 2022 | 14.74 | 14.74 | 14.40 | 14.53 | 3,495 | -0.60(-3.97%) |
Sep 22, 2022 | 14.86 | 15.14 | 14.68 | 15.13 | 5,063 | +0.31(+2.11%) |
Sep 21, 2022 | 14.87 | 15.11 | 14.78 | 14.81 | 2,319 | -0.04(-0.29%) |
Sep 20, 2022 | 14.74 | 14.98 | 14.74 | 14.86 | 5,163 | -0.00(-0.01%) |
Sep 19, 2022 | 14.39 | 14.90 | 14.39 | 14.86 | 2,478 | +0.46(+3.23%) |
Sep 16, 2022 | 14.20 | 14.39 | 14.12 | 14.39 | 5,728 | -0.16(-1.10%) |
Sep 15, 2022 | 14.72 | 14.75 | 14.54 | 14.55 | 5,022 | -0.33(-2.20%) |
Sep 14, 2022 | 14.85 | 14.88 | 14.75 | 14.88 | 2,003 | +0.09(+0.62%) |
Sep 13, 2022 | 14.88 | 15.04 | 14.74 | 14.79 | 2,358 | -0.61(-3.96%) |
Sep 12, 2022 | 15.43 | 15.43 | 15.36 | 15.40 | 6,201 | +0.26(+1.74%) |
Sep 09, 2022 | 15.05 | 15.23 | 15.05 | 15.13 | 3,435 | +0.41(+2.79%) |
Sep 08, 2022 | 14.64 | 14.73 | 14.53 | 14.72 | 16,236 | +0.02(+0.14%) |
Sep 07, 2022 | 14.34 | 14.78 | 14.30 | 14.70 | 9,476 | +0.12(+0.84%) |
Sep 06, 2022 | 14.51 | 14.63 | 14.51 | 14.58 | 1,229 | -0.26(-1.77%) |
Sep 02, 2022 | 14.75 | 15.03 | 14.72 | 14.84 | 19,146 | +0.21(+1.43%) |
Sep 01, 2022 | 14.66 | 14.70 | 14.36 | 14.63 | 19,077 | +0.06(+0.44%) |
Aug 31, 2022 | 14.69 | 14.85 | 14.53 | 14.57 | 6,976 | -0.25(-1.72%) |
Aug 30, 2022 | 15.29 | 15.29 | 14.77 | 14.83 | 8,414 | -0.48(-3.15%) |
Aug 29, 2022 | 15.21 | 15.49 | 15.21 | 15.31 | 3,747 | +0.21(+1.40%) |
Aug 26, 2022 | 15.22 | 15.32 | 14.93 | 15.10 | 5,393 | -0.06(-0.40%) |
Aug 25, 2022 | 15.10 | 15.26 | 15.10 | 15.16 | 4,907 | +0.14(+0.92%) |
Aug 24, 2022 | 14.87 | 15.14 | 14.87 | 15.02 | 3,306 | +0.15(+1.03%) |
Aug 23, 2022 | 14.74 | 14.87 | 14.74 | 14.87 | 2,277 | +0.46(+3.18%) |
Aug 22, 2022 | 14.29 | 14.43 | 14.24 | 14.41 | 3,195 | -0.13(-0.93%) |
Aug 19, 2022 | 14.57 | 14.57 | 14.37 | 14.54 | 3,242 | -0.35(-2.37%) |
Aug 18, 2022 | 14.88 | 14.90 | 14.71 | 14.89 | 4,919 | -0.05(-0.33%) |
Aug 17, 2022 | 14.93 | 15.05 | 14.87 | 14.94 | 5,443 | -0.08(-0.53%) |
Aug 16, 2022 | 14.99 | 15.03 | 14.87 | 15.02 | 4,058 | -0.23(-1.52%) |
Aug 15, 2022 | 15.14 | 15.28 | 15.13 | 15.26 | 3,362 | +0.16(+1.04%) |
Aug 12, 2022 | 14.81 | 15.11 | 14.81 | 15.10 | 10,593 | +0.55(+3.75%) |
Aug 11, 2022 | 15.02 | 15.03 | 14.49 | 14.55 | 12,119 | -0.34(-2.26%) |
Aug 10, 2022 | 14.93 | 15.11 | 14.83 | 14.89 | 18,936 | +0.50(+3.50%) |
Aug 09, 2022 | 14.63 | 14.63 | 14.21 | 14.39 | 14,576 | -0.27(-1.86%) |
Aug 08, 2022 | 14.74 | 14.76 | 14.59 | 14.66 | 26,843 | +0.34(+2.37%) |
Aug 05, 2022 | 13.97 | 14.32 | 13.97 | 14.32 | 5,515 | +0.14(+0.99%) |
Aug 04, 2022 | 13.89 | 14.32 | 13.89 | 14.18 | 8,606 | +0.65(+4.81%) |
Aug 03, 2022 | 13.24 | 13.57 | 13.24 | 13.53 | 4,599 | +0.33(+2.51%) |
Aug 02, 2022 | 13.36 | 13.36 | 13.19 | 13.20 | 1,687 | -0.25(-1.83%) |
Aug 01, 2022 | 13.34 | 13.69 | 13.31 | 13.44 | 13,184 | +0.03(+0.20%) |
Jul 29, 2022 | 13.42 | 13.46 | 13.35 | 13.41 | 4,466 | -0.06(-0.47%) |
Jul 28, 2022 | 13.31 | 13.48 | 13.17 | 13.48 | 8,181 | +0.43(+3.31%) |
Jul 27, 2022 | 12.68 | 13.07 | 12.68 | 13.05 | 15,317 | +0.61(+4.94%) |
Jul 26, 2022 | 12.50 | 12.50 | 12.43 | 12.43 | 1,740 | -0.15(-1.15%) |
Jul 25, 2022 | 12.46 | 12.58 | 12.46 | 12.58 | 18,945 | +0.23(+1.84%) |
Jul 22, 2022 | 12.55 | 12.60 | 12.25 | 12.35 | 2,943 | -0.09(-0.74%) |
Jul 21, 2022 | 12.39 | 12.45 | 12.38 | 12.44 | 6,407 | -0.06(-0.51%) |
Jul 20, 2022 | 12.44 | 12.54 | 12.41 | 12.50 | 6,184 | +0.16(+1.33%) |
Jul 19, 2022 | 12.31 | 12.39 | 12.22 | 12.34 | 7,127 | +0.14(+1.12%) |
Jul 18, 2022 | 12.45 | 12.45 | 12.20 | 12.20 | 1,687 | -0.05(-0.37%) |
Jul 15, 2022 | 12.29 | 12.29 | 12.25 | 12.25 | 1,066 | +0.13(+1.05%) |
Jul 14, 2022 | 12.10 | 12.22 | 12.00 | 12.12 | 6,453 | -0.21(-1.70%) |
Jul 13, 2022 | 12.28 | 12.59 | 12.28 | 12.33 | 2,872 | -0.01(-0.09%) |
Jul 12, 2022 | 12.31 | 12.34 | 12.31 | 12.34 | 1,642 | -0.13(-1.00%) |
Jul 11, 2022 | 12.63 | 12.63 | 12.43 | 12.47 | 3,666 | -0.54(-4.14%) |
Jul 08, 2022 | 12.97 | 13.09 | 12.82 | 13.01 | 8,142 | +0.17(+1.31%) |
Jul 07, 2022 | 12.72 | 12.89 | 12.72 | 12.84 | 4,017 | +0.44(+3.57%) |
Jul 06, 2022 | 12.37 | 12.40 | 12.20 | 12.40 | 690 | +0.10(+0.82%) |
Jul 05, 2022 | 12.18 | 12.30 | 12.02 | 12.30 | 7,447 | -0.26(-2.10%) |