Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.61 | 15.80 | 15.53 | 15.73 | 287,797 | +0.20(+1.27%) |
Mar 30, 2023 | 15.47 | 15.57 | 15.42 | 15.53 | 221,154 | +0.07(+0.44%) |
Mar 29, 2023 | 15.52 | 15.55 | 15.38 | 15.46 | 188,298 | -0.01(-0.06%) |
Mar 28, 2023 | 15.38 | 15.61 | 15.38 | 15.47 | 231,080 | +0.09(+0.58%) |
Mar 27, 2023 | 15.32 | 15.38 | 15.17 | 15.38 | 326,056 | +0.13(+0.84%) |
Mar 24, 2023 | 14.75 | 15.38 | 14.72 | 15.25 | 285,655 | +0.39(+2.65%) |
Mar 23, 2023 | 14.78 | 15.03 | 14.68 | 14.86 | 242,275 | +0.19(+1.27%) |
Mar 22, 2023 | 14.84 | 15.13 | 14.67 | 14.67 | 249,379 | -0.10(-0.67%) |
Mar 21, 2023 | 14.75 | 14.97 | 14.71 | 14.77 | 763,896 | +0.23(+1.55%) |
Mar 20, 2023 | 14.43 | 14.84 | 14.36 | 14.55 | 283,961 | +0.24(+1.65%) |
Mar 17, 2023 | 14.58 | 14.69 | 14.28 | 14.31 | 1,183,208 | -0.43(-2.93%) |
Mar 16, 2023 | 14.65 | 14.96 | 14.53 | 14.74 | 335,089 | -0.03(-0.20%) |
Mar 15, 2023 | 14.90 | 14.98 | 14.53 | 14.77 | 492,871 | -0.40(-2.65%) |
Mar 14, 2023 | 15.21 | 15.34 | 14.94 | 15.18 | 625,792 | +0.17(+1.11%) |
Mar 13, 2023 | 14.95 | 15.13 | 14.67 | 15.01 | 503,900 | -0.12(-0.78%) |
Mar 10, 2023 | 15.13 | 15.19 | 14.85 | 15.13 | 274,485 | -0.02(-0.13%) |
Mar 09, 2023 | 15.38 | 15.50 | 15.13 | 15.15 | 227,285 | -0.21(-1.34%) |
Mar 08, 2023 | 15.70 | 15.70 | 15.12 | 15.35 | 221,821 | -0.31(-2.00%) |
Mar 07, 2023 | 15.70 | 15.84 | 15.46 | 15.67 | 211,129 | +0.04(+0.25%) |
Mar 06, 2023 | 15.70 | 15.81 | 15.36 | 15.63 | 243,995 | -0.05(-0.31%) |
Mar 03, 2023 | 15.19 | 15.84 | 15.12 | 15.68 | 708,681 | +0.66(+4.37%) |
Mar 02, 2023 | 15.00 | 15.60 | 14.87 | 15.02 | 587,266 | -0.64(-4.07%) |
Mar 01, 2023 | 15.65 | 15.72 | 15.44 | 15.66 | 368,771 | -0.11(-0.68%) |
Feb 28, 2023 | 15.81 | 16.06 | 15.76 | 15.76 | 467,759 | -0.01(-0.06%) |
Feb 27, 2023 | 15.48 | 15.89 | 15.48 | 15.77 | 237,046 | +0.39(+2.55%) |
Feb 24, 2023 | 15.52 | 15.70 | 15.36 | 15.38 | 206,474 | -0.37(-2.36%) |
Feb 23, 2023 | 15.69 | 15.75 | 15.36 | 15.75 | 225,304 | +0.10(+0.63%) |
Feb 22, 2023 | 15.87 | 16.13 | 15.59 | 15.66 | 827,769 | -0.17(-1.05%) |
Feb 21, 2023 | 15.36 | 15.83 | 15.36 | 15.82 | 515,970 | +0.28(+1.83%) |
Feb 17, 2023 | 15.56 | 15.56 | 15.36 | 15.54 | 831,411 | +0.10(+0.63%) |
Feb 16, 2023 | 14.94 | 15.47 | 14.94 | 15.44 | 484,447 | +0.37(+2.47%) |
Feb 15, 2023 | 14.83 | 15.09 | 14.81 | 15.07 | 197,376 | +0.10(+0.65%) |
Feb 14, 2023 | 14.98 | 15.07 | 14.86 | 14.97 | 189,872 | -0.10(-0.65%) |
Feb 13, 2023 | 14.98 | 15.08 | 14.88 | 15.07 | 127,031 | +0.02(+0.13%) |
Feb 10, 2023 | 15.17 | 15.23 | 14.76 | 15.05 | 247,870 | -0.19(-1.22%) |
Feb 09, 2023 | 15.34 | 15.49 | 15.19 | 15.23 | 256,684 | +0.03(+0.19%) |
Feb 08, 2023 | 15.27 | 15.41 | 15.17 | 15.21 | 569,885 | -0.13(-0.83%) |
Feb 07, 2023 | 15.07 | 15.42 | 15.07 | 15.33 | 350,577 | +0.14(+0.90%) |
Feb 06, 2023 | 15.23 | 15.30 | 14.98 | 15.20 | 214,028 | -0.05(-0.32%) |
Feb 03, 2023 | 15.17 | 15.29 | 15.08 | 15.24 | 304,021 | -0.02(-0.13%) |
Feb 02, 2023 | 15.01 | 15.27 | 14.99 | 15.26 | 695,559 | +0.41(+2.77%) |
Feb 01, 2023 | 14.82 | 15.06 | 14.72 | 14.85 | 519,797 | +0.02(+0.13%) |
Jan 31, 2023 | 14.46 | 14.87 | 14.31 | 14.83 | 413,250 | +0.49(+3.41%) |
Jan 30, 2023 | 14.53 | 14.67 | 14.25 | 14.34 | 367,910 | -0.24(-1.68%) |
Jan 27, 2023 | 14.75 | 14.84 | 14.52 | 14.59 | 223,315 | -0.20(-1.33%) |
Jan 26, 2023 | 14.92 | 15.10 | 14.61 | 14.78 | 1,118,633 | -0.04(-0.26%) |
Jan 25, 2023 | 14.71 | 14.86 | 14.64 | 14.82 | 309,043 | +0.09(+0.60%) |
Jan 24, 2023 | 14.73 | 14.94 | 14.70 | 14.73 | 253,221 | -0.07(-0.46%) |
Jan 23, 2023 | 14.70 | 14.94 | 14.58 | 14.80 | 289,613 | +0.11(+0.73%) |
Jan 20, 2023 | 14.83 | 14.87 | 14.68 | 14.70 | 234,019 | -0.01(-0.07%) |
Jan 19, 2023 | 14.91 | 14.91 | 14.65 | 14.71 | 260,190 | -0.19(-1.25%) |
Jan 18, 2023 | 15.23 | 15.34 | 14.75 | 14.89 | 211,258 | -0.29(-1.94%) |
Jan 17, 2023 | 15.21 | 15.30 | 15.12 | 15.19 | 149,381 | +0.03(+0.19%) |
Jan 13, 2023 | 15.19 | 15.23 | 14.98 | 15.16 | 104,865 | -0.01(-0.06%) |
Jan 12, 2023 | 14.67 | 15.27 | 14.50 | 15.17 | 254,102 | +0.55(+3.75%) |
Jan 11, 2023 | 14.46 | 14.69 | 14.38 | 14.62 | 189,513 | +0.21(+1.43%) |
Jan 10, 2023 | 14.21 | 14.42 | 14.14 | 14.41 | 174,123 | +0.20(+1.38%) |
Jan 09, 2023 | 14.41 | 14.55 | 14.20 | 14.22 | 151,848 | -0.10(-0.68%) |
Jan 06, 2023 | 14.07 | 14.33 | 13.94 | 14.31 | 239,073 | +0.39(+2.82%) |
Jan 05, 2023 | 14.25 | 14.25 | 13.87 | 13.92 | 240,558 | -0.36(-2.54%) |
Jan 04, 2023 | 14.15 | 14.36 | 14.10 | 14.28 | 192,493 | +0.21(+1.46%) |
Jan 03, 2023 | 14.22 | 14.25 | 13.92 | 14.08 | 351,708 | -0.02(-0.14%) |
Dec 30, 2022 | 13.76 | 14.19 | 13.72 | 14.10 | 647,728 | +0.14(+0.98%) |
Dec 29, 2022 | 13.76 | 14.11 | 13.63 | 13.96 | 221,414 | +0.36(+2.67%) |
Dec 28, 2022 | 13.75 | 13.99 | 13.49 | 13.60 | 333,529 | -0.24(-1.70%) |
Dec 27, 2022 | 13.72 | 13.83 | 13.42 | 13.83 | 196,861 | +0.21(+1.51%) |
Dec 23, 2022 | 13.51 | 13.78 | 13.50 | 13.63 | 160,477 | -0.03(-0.22%) |
Dec 22, 2022 | 13.68 | 13.68 | 13.34 | 13.66 | 300,531 | -0.06(-0.43%) |
Dec 21, 2022 | 13.92 | 14.01 | 13.62 | 13.72 | 261,753 | -0.14(-0.99%) |
Dec 20, 2022 | 14.54 | 14.54 | 13.65 | 13.85 | 470,581 | -0.84(-5.73%) |
Dec 19, 2022 | 14.93 | 14.93 | 14.51 | 14.70 | 210,279 | -0.28(-1.90%) |
Dec 16, 2022 | 14.94 | 15.30 | 14.89 | 14.98 | 435,866 | -0.12(-0.78%) |
Dec 15, 2022 | 15.36 | 15.42 | 15.01 | 15.10 | 237,127 | -0.50(-3.20%) |
Dec 14, 2022 | 15.49 | 15.71 | 15.32 | 15.60 | 203,618 | +0.19(+1.21%) |
Dec 13, 2022 | 15.73 | 15.75 | 15.35 | 15.41 | 519,827 | -0.01(-0.06%) |
Dec 12, 2022 | 15.41 | 15.58 | 15.32 | 15.42 | 185,484 | +0.02(+0.13%) |
Dec 09, 2022 | 15.67 | 15.81 | 15.33 | 15.40 | 156,310 | -0.37(-2.36%) |
Dec 08, 2022 | 15.70 | 16.13 | 15.67 | 15.77 | 178,587 | +0.08(+0.50%) |
Dec 07, 2022 | 15.96 | 16.09 | 15.63 | 15.70 | 124,193 | -0.37(-2.32%) |
Dec 06, 2022 | 16.29 | 16.38 | 15.96 | 16.07 | 142,408 | -0.31(-1.91%) |
Dec 05, 2022 | 16.35 | 16.69 | 16.29 | 16.38 | 172,857 | +0.38(+2.39%) |
Dec 02, 2022 | 15.78 | 16.16 | 15.75 | 16.00 | 92,273 | +0.02(+0.12%) |
Dec 01, 2022 | 15.91 | 16.16 | 15.91 | 15.98 | 160,314 | +0.07(+0.43%) |
Nov 30, 2022 | 15.81 | 15.92 | 15.45 | 15.91 | 185,085 | +0.11(+0.68%) |
Nov 29, 2022 | 15.87 | 15.95 | 15.77 | 15.80 | 88,473 | -0.08(-0.49%) |
Nov 28, 2022 | 15.84 | 15.97 | 15.70 | 15.88 | 96,601 | +0.03(+0.19%) |
Nov 25, 2022 | 15.72 | 15.99 | 15.72 | 15.85 | 124,069 | +0.19(+1.19%) |
Nov 23, 2022 | 15.29 | 15.88 | 15.28 | 15.67 | 146,058 | +0.28(+1.85%) |
Nov 22, 2022 | 15.38 | 15.55 | 15.27 | 15.38 | 139,373 | +0.00(+0.00%) |
Nov 21, 2022 | 15.53 | 15.53 | 15.27 | 15.38 | 161,491 | -0.07(-0.44%) |
Nov 18, 2022 | 15.75 | 15.75 | 15.38 | 15.45 | 108,173 | +0.02(+0.13%) |
Nov 17, 2022 | 15.37 | 15.70 | 15.22 | 15.43 | 134,762 | -0.04(-0.25%) |
Nov 16, 2022 | 15.44 | 15.54 | 15.32 | 15.47 | 133,963 | -0.04(-0.25%) |
Nov 15, 2022 | 15.45 | 15.72 | 15.45 | 15.51 | 162,050 | +0.25(+1.66%) |
Nov 14, 2022 | 15.52 | 15.83 | 15.23 | 15.25 | 267,002 | -0.16(-1.01%) |
Nov 11, 2022 | 15.13 | 15.49 | 15.13 | 15.41 | 175,434 | +0.36(+2.40%) |
Nov 10, 2022 | 14.89 | 15.24 | 14.85 | 15.05 | 224,054 | +0.58(+3.98%) |
Nov 09, 2022 | 14.81 | 14.94 | 14.40 | 14.47 | 152,129 | -0.47(-3.14%) |
Nov 08, 2022 | 14.86 | 15.19 | 14.75 | 14.94 | 130,134 | +0.06(+0.39%) |
Nov 07, 2022 | 14.74 | 15.03 | 14.66 | 14.88 | 279,239 | +0.25(+1.74%) |
Nov 04, 2022 | 14.39 | 14.74 | 14.26 | 14.63 | 240,120 | +0.51(+3.60%) |
Nov 03, 2022 | 14.21 | 14.50 | 13.89 | 14.12 | 191,759 | -0.03(-0.21%) |
Nov 02, 2022 | 14.31 | 14.71 | 14.04 | 14.15 | 331,593 | -0.21(-1.43%) |
Nov 01, 2022 | 14.82 | 14.87 | 14.29 | 14.36 | 177,768 | -0.33(-2.26%) |
Oct 31, 2022 | 14.94 | 14.99 | 14.67 | 14.69 | 178,876 | -0.29(-1.96%) |
Oct 28, 2022 | 15.14 | 15.29 | 14.95 | 14.98 | 2,646,604 | -0.10(-0.65%) |
Oct 27, 2022 | 15.14 | 15.38 | 15.00 | 15.08 | 145,480 | +0.06(+0.39%) |
Oct 26, 2022 | 15.08 | 15.33 | 14.94 | 15.02 | 128,089 | +0.00(+0.00%) |
Oct 25, 2022 | 14.72 | 15.10 | 14.66 | 15.02 | 142,782 | +0.27(+1.85%) |
Oct 24, 2022 | 14.62 | 14.81 | 14.53 | 14.75 | 147,348 | +0.19(+1.27%) |
Oct 21, 2022 | 14.45 | 14.75 | 14.36 | 14.56 | 158,578 | +0.14(+0.95%) |
Oct 20, 2022 | 14.54 | 14.70 | 14.31 | 14.42 | 126,154 | -0.14(-0.94%) |
Oct 19, 2022 | 14.38 | 14.65 | 14.38 | 14.56 | 144,310 | +0.10(+0.67%) |
Oct 18, 2022 | 14.48 | 14.73 | 14.31 | 14.46 | 329,537 | +0.23(+1.65%) |
Oct 17, 2022 | 14.23 | 14.38 | 13.84 | 14.23 | 185,620 | +0.19(+1.32%) |
Oct 14, 2022 | 14.23 | 14.26 | 13.92 | 14.04 | 148,553 | -0.09(-0.62%) |
Oct 13, 2022 | 13.59 | 14.14 | 13.51 | 14.13 | 250,191 | +0.38(+2.77%) |
Oct 12, 2022 | 13.59 | 13.77 | 13.44 | 13.75 | 167,385 | -0.04(-0.28%) |
Oct 11, 2022 | 13.73 | 13.84 | 13.44 | 13.79 | 198,377 | +0.06(+0.43%) |
Oct 10, 2022 | 13.87 | 14.07 | 13.63 | 13.73 | 135,939 | -0.11(-0.78%) |
Oct 07, 2022 | 13.78 | 13.92 | 13.72 | 13.84 | 238,453 | -0.10(-0.70%) |
Oct 06, 2022 | 14.15 | 14.20 | 13.81 | 13.94 | 189,897 | -0.21(-1.45%) |
Oct 05, 2022 | 13.98 | 14.18 | 13.81 | 14.14 | 155,655 | -0.11(-0.75%) |
Oct 04, 2022 | 14.04 | 14.38 | 13.98 | 14.25 | 236,321 | +0.47(+3.40%) |
Oct 03, 2022 | 13.71 | 13.89 | 13.46 | 13.78 | 145,677 | +0.21(+1.58%) |
Sep 30, 2022 | 13.62 | 14.05 | 13.47 | 13.56 | 368,973 | -0.19(-1.35%) |
Sep 29, 2022 | 13.67 | 13.78 | 13.32 | 13.75 | 287,114 | -0.10(-0.70%) |
Sep 28, 2022 | 13.62 | 14.05 | 13.54 | 13.85 | 211,557 | +0.25(+1.87%) |
Sep 27, 2022 | 13.75 | 14.07 | 13.56 | 13.59 | 250,816 | +0.09(+0.65%) |
Sep 26, 2022 | 13.93 | 14.16 | 13.40 | 13.51 | 313,211 | -0.47(-3.35%) |
Sep 23, 2022 | 13.91 | 14.04 | 13.72 | 13.98 | 433,931 | -0.14(-0.97%) |
Sep 22, 2022 | 14.62 | 14.62 | 14.05 | 14.11 | 291,704 | -0.54(-3.67%) |
Sep 21, 2022 | 15.10 | 15.10 | 14.58 | 14.65 | 278,220 | -0.37(-2.47%) |
Sep 20, 2022 | 15.10 | 15.10 | 14.85 | 15.02 | 212,284 | -0.21(-1.35%) |
Sep 19, 2022 | 15.06 | 15.42 | 15.03 | 15.23 | 186,428 | +0.00(+0.00%) |
Sep 16, 2022 | 15.58 | 15.58 | 14.99 | 15.23 | 1,413,798 | -0.36(-2.32%) |
Sep 15, 2022 | 15.83 | 15.94 | 15.42 | 15.59 | 247,396 | -0.29(-1.84%) |
Sep 14, 2022 | 15.70 | 15.90 | 15.34 | 15.88 | 186,177 | +0.19(+1.18%) |
Sep 13, 2022 | 15.92 | 16.10 | 15.58 | 15.69 | 193,999 | -0.56(-3.43%) |
Sep 12, 2022 | 16.36 | 16.54 | 16.19 | 16.25 | 160,243 | +0.04(+0.24%) |
Sep 09, 2022 | 15.95 | 16.31 | 15.86 | 16.21 | 141,660 | +0.34(+2.15%) |
Sep 08, 2022 | 15.84 | 15.84 | 15.65 | 15.87 | 175,383 | -0.08(-0.49%) |
Sep 07, 2022 | 15.75 | 16.06 | 15.73 | 15.95 | 202,168 | +0.13(+0.80%) |
Sep 06, 2022 | 15.53 | 15.82 | 15.30 | 15.82 | 387,180 | +0.47(+3.05%) |
Sep 02, 2022 | 15.24 | 15.47 | 14.99 | 15.35 | 288,140 | +0.17(+1.09%) |
Sep 01, 2022 | 15.65 | 15.66 | 14.97 | 15.19 | 284,104 | -0.53(-3.36%) |
Aug 31, 2022 | 15.92 | 16.04 | 15.56 | 15.71 | 266,271 | -0.18(-1.11%) |
Aug 30, 2022 | 16.08 | 16.09 | 15.78 | 15.89 | 176,791 | -0.18(-1.09%) |
Aug 29, 2022 | 16.02 | 16.20 | 15.85 | 16.07 | 159,731 | -0.01(-0.06%) |
Aug 26, 2022 | 16.39 | 16.44 | 16.00 | 16.07 | 134,779 | -0.45(-2.72%) |
Aug 25, 2022 | 16.42 | 16.76 | 16.38 | 16.52 | 144,739 | +0.16(+0.95%) |
Aug 24, 2022 | 16.36 | 16.60 | 16.18 | 16.37 | 138,334 | +0.06(+0.36%) |
Aug 23, 2022 | 16.31 | 16.51 | 16.25 | 16.31 | 178,441 | -0.08(-0.47%) |
Aug 22, 2022 | 16.62 | 16.69 | 16.35 | 16.39 | 173,921 | -0.46(-2.72%) |
Aug 19, 2022 | 16.81 | 16.86 | 16.46 | 16.84 | 119,591 | -0.22(-1.31%) |
Aug 18, 2022 | 16.90 | 17.20 | 16.73 | 17.07 | 125,297 | +0.14(+0.80%) |
Aug 17, 2022 | 17.33 | 17.33 | 16.93 | 16.93 | 180,860 | -0.46(-2.63%) |
Aug 16, 2022 | 17.33 | 17.60 | 17.28 | 17.39 | 176,448 | +0.14(+0.79%) |
Aug 15, 2022 | 17.58 | 17.70 | 17.21 | 17.25 | 197,244 | -0.39(-2.21%) |
Aug 12, 2022 | 17.51 | 17.75 | 17.46 | 17.64 | 192,604 | +0.14(+0.78%) |
Aug 11, 2022 | 17.59 | 17.67 | 17.30 | 17.51 | 169,638 | +0.16(+0.90%) |
Aug 10, 2022 | 17.50 | 17.53 | 17.31 | 17.35 | 209,654 | +0.06(+0.34%) |
Aug 09, 2022 | 17.21 | 17.47 | 17.14 | 17.29 | 212,177 | -0.11(-0.62%) |
Aug 08, 2022 | 17.36 | 17.57 | 17.23 | 17.40 | 197,897 | +0.04(+0.22%) |
Aug 05, 2022 | 16.85 | 17.52 | 16.84 | 17.36 | 246,981 | +0.21(+1.25%) |
Aug 04, 2022 | 16.82 | 17.39 | 16.72 | 17.15 | 315,342 | +0.55(+3.35%) |
Aug 03, 2022 | 17.28 | 17.28 | 16.38 | 16.59 | 291,561 | +0.29(+1.79%) |
Aug 02, 2022 | 15.91 | 16.35 | 15.84 | 16.30 | 126,693 | +0.29(+1.82%) |
Aug 01, 2022 | 15.83 | 16.18 | 15.72 | 16.01 | 139,656 | +0.01(+0.06%) |
Jul 29, 2022 | 16.17 | 16.20 | 15.86 | 16.00 | 191,970 | -0.27(-1.68%) |
Jul 28, 2022 | 16.22 | 16.48 | 15.87 | 16.27 | 192,253 | -0.13(-0.77%) |
Jul 27, 2022 | 16.14 | 16.51 | 16.14 | 16.40 | 397,879 | +0.43(+2.68%) |
Jul 26, 2022 | 16.18 | 16.18 | 15.92 | 15.97 | 201,710 | -0.26(-1.62%) |
Jul 25, 2022 | 16.30 | 16.34 | 16.15 | 16.23 | 126,300 | +0.05(+0.30%) |
Jul 22, 2022 | 15.97 | 16.24 | 15.97 | 16.18 | 145,748 | +0.12(+0.73%) |
Jul 21, 2022 | 15.72 | 16.12 | 15.43 | 16.07 | 162,993 | +0.15(+0.92%) |
Jul 20, 2022 | 15.63 | 16.09 | 15.61 | 15.92 | 151,664 | +0.36(+2.32%) |
Jul 19, 2022 | 15.29 | 15.71 | 15.29 | 15.56 | 220,247 | +0.47(+3.10%) |
Jul 18, 2022 | 15.06 | 15.36 | 15.04 | 15.09 | 135,031 | +0.22(+1.51%) |
Jul 15, 2022 | 14.75 | 14.92 | 14.55 | 14.87 | 124,155 | +0.30(+2.07%) |
Jul 14, 2022 | 14.38 | 14.69 | 14.33 | 14.57 | 112,590 | -0.01(-0.07%) |
Jul 13, 2022 | 14.02 | 14.63 | 14.02 | 14.58 | 122,621 | +0.16(+1.08%) |
Jul 12, 2022 | 14.38 | 14.89 | 14.35 | 14.42 | 149,711 | +0.05(+0.34%) |
Jul 11, 2022 | 14.12 | 14.37 | 13.92 | 14.37 | 170,807 | +0.06(+0.41%) |
Jul 08, 2022 | 14.33 | 14.61 | 14.03 | 14.31 | 101,458 | -0.07(-0.47%) |
Jul 07, 2022 | 14.25 | 14.54 | 14.23 | 14.38 | 67,239 | +0.17(+1.16%) |
Jul 06, 2022 | 14.47 | 14.57 | 13.97 | 14.22 | 358,437 | -0.27(-1.88%) |
Jul 05, 2022 | 14.18 | 14.56 | 13.91 | 14.49 | 162,230 | +0.10(+0.68%) |
Jul 01, 2022 | 14.42 | 14.69 | 14.28 | 14.39 | 118,460 | +0.01(+0.07%) |
Jun 30, 2022 | 14.04 | 14.51 | 13.92 | 14.38 | 114,156 | +0.13(+0.89%) |
Jun 29, 2022 | 14.13 | 14.27 | 14.01 | 14.25 | 130,898 | -0.04(-0.27%) |
Jun 28, 2022 | 14.66 | 14.82 | 14.28 | 14.29 | 91,191 | -0.22(-1.54%) |
Jun 27, 2022 | 14.43 | 14.62 | 14.23 | 14.52 | 87,556 | +0.19(+1.36%) |
Jun 24, 2022 | 14.27 | 14.78 | 14.26 | 14.32 | 234,233 | +0.09(+0.62%) |
Jun 23, 2022 | 14.14 | 14.27 | 13.83 | 14.24 | 201,541 | +0.09(+0.62%) |
Jun 22, 2022 | 13.88 | 14.42 | 13.88 | 14.15 | 105,071 | +0.07(+0.48%) |
Jun 21, 2022 | 14.14 | 14.26 | 13.88 | 14.08 | 137,274 | +0.18(+1.26%) |
Jun 17, 2022 | 14.16 | 14.35 | 13.88 | 13.90 | 217,406 | -0.19(-1.38%) |
Jun 16, 2022 | 14.11 | 14.18 | 13.92 | 14.10 | 231,806 | -0.25(-1.76%) |
Jun 15, 2022 | 14.34 | 14.59 | 14.21 | 14.35 | 168,920 | +0.14(+0.96%) |
Jun 14, 2022 | 14.21 | 14.31 | 13.90 | 14.22 | 122,993 | +0.05(+0.34%) |
Jun 13, 2022 | 14.03 | 14.26 | 13.78 | 14.17 | 291,270 | -0.30(-2.09%) |
Jun 10, 2022 | 14.24 | 14.49 | 14.08 | 14.47 | 171,764 | -0.10(-0.67%) |
Jun 09, 2022 | 14.85 | 14.91 | 14.42 | 14.57 | 257,834 | -0.43(-2.86%) |
Jun 08, 2022 | 14.93 | 15.06 | 14.89 | 14.99 | 80,890 | -0.09(-0.58%) |
Jun 07, 2022 | 14.85 | 15.08 | 14.77 | 15.08 | 129,856 | +0.06(+0.39%) |
Jun 06, 2022 | 15.38 | 15.38 | 14.90 | 15.02 | 128,401 | -0.11(-0.71%) |
Jun 03, 2022 | 15.20 | 15.29 | 14.96 | 15.13 | 85,726 | -0.06(-0.38%) |
Jun 02, 2022 | 15.28 | 15.40 | 14.98 | 15.19 | 150,407 | -0.03(-0.19%) |
Jun 01, 2022 | 15.39 | 15.43 | 14.88 | 15.22 | 111,981 | -0.04(-0.26%) |
May 31, 2022 | 14.90 | 15.35 | 14.83 | 15.26 | 287,285 | +0.40(+2.69%) |
May 27, 2022 | 14.41 | 14.90 | 14.35 | 14.86 | 316,483 | +0.75(+5.31%) |
May 26, 2022 | 13.90 | 14.27 | 13.79 | 14.11 | 316,392 | +0.33(+2.40%) |
May 25, 2022 | 13.28 | 13.87 | 13.28 | 13.78 | 164,149 | +0.48(+3.59%) |
May 24, 2022 | 13.51 | 13.51 | 13.06 | 13.30 | 192,560 | -0.21(-1.58%) |
May 23, 2022 | 14.00 | 14.00 | 13.34 | 13.51 | 176,306 | -0.46(-3.28%) |
May 20, 2022 | 14.24 | 14.24 | 13.66 | 13.97 | 124,520 | -0.03(-0.21%) |
May 19, 2022 | 13.42 | 14.21 | 13.25 | 14.00 | 324,080 | +0.60(+4.51%) |
May 18, 2022 | 14.15 | 14.20 | 13.12 | 13.40 | 534,361 | -0.84(-5.88%) |
May 17, 2022 | 14.32 | 14.57 | 14.09 | 14.24 | 263,740 | +0.19(+1.32%) |
May 16, 2022 | 14.37 | 14.58 | 13.91 | 14.05 | 252,378 | -0.42(-2.89%) |
May 13, 2022 | 14.16 | 14.69 | 13.92 | 14.47 | 258,442 | +0.59(+4.28%) |
May 12, 2022 | 14.13 | 14.14 | 13.44 | 13.88 | 295,381 | -0.22(-1.59%) |
May 11, 2022 | 14.27 | 14.52 | 13.89 | 14.10 | 223,907 | -0.09(-0.62%) |
May 10, 2022 | 13.89 | 14.36 | 13.66 | 14.19 | 256,153 | +0.40(+2.90%) |
May 09, 2022 | 14.05 | 14.19 | 13.65 | 13.79 | 266,740 | -0.42(-2.95%) |
May 06, 2022 | 15.02 | 15.08 | 13.90 | 14.21 | 295,008 | -0.78(-5.20%) |
May 05, 2022 | 15.64 | 15.87 | 14.61 | 14.98 | 270,414 | -0.43(-2.78%) |
May 04, 2022 | 15.33 | 15.45 | 14.91 | 15.41 | 295,663 | +0.13(+0.83%) |
May 03, 2022 | 15.26 | 15.54 | 15.06 | 15.29 | 144,179 | +0.01(+0.06%) |
May 02, 2022 | 15.22 | 15.52 | 15.02 | 15.28 | 264,482 | -0.04(-0.25%) |
Apr 29, 2022 | 15.75 | 15.84 | 15.27 | 15.32 | 147,067 | -0.45(-2.84%) |
Apr 28, 2022 | 15.66 | 15.94 | 15.28 | 15.76 | 185,915 | +0.15(+0.94%) |
Apr 27, 2022 | 15.74 | 15.82 | 15.40 | 15.62 | 182,389 | -0.16(-0.99%) |
Apr 26, 2022 | 16.03 | 16.03 | 15.61 | 15.77 | 144,853 | -0.33(-2.06%) |
Apr 25, 2022 | 16.19 | 16.36 | 16.00 | 16.10 | 180,142 | -0.19(-1.19%) |
Apr 22, 2022 | 16.17 | 16.40 | 16.08 | 16.30 | 160,684 | -0.04(-0.24%) |
Apr 21, 2022 | 17.02 | 17.02 | 16.18 | 16.34 | 125,722 | -0.41(-2.44%) |
Apr 20, 2022 | 16.89 | 17.13 | 16.73 | 16.75 | 90,050 | -0.18(-1.04%) |
Apr 19, 2022 | 16.32 | 17.00 | 16.25 | 16.92 | 245,471 | +0.72(+4.45%) |
Apr 18, 2022 | 16.37 | 16.64 | 16.12 | 16.20 | 120,358 | -0.27(-1.66%) |
Apr 14, 2022 | 16.66 | 17.07 | 16.43 | 16.47 | 195,436 | -0.02(-0.12%) |
Apr 13, 2022 | 16.12 | 16.69 | 16.12 | 16.49 | 183,847 | +0.43(+2.67%) |
Apr 12, 2022 | 15.99 | 16.36 | 15.94 | 16.07 | 221,264 | +0.18(+1.10%) |
Apr 11, 2022 | 15.22 | 16.00 | 15.15 | 15.89 | 212,049 | +0.51(+3.29%) |
Apr 08, 2022 | 15.90 | 16.09 | 15.37 | 15.38 | 215,808 | -0.59(-3.72%) |
Apr 07, 2022 | 15.83 | 16.02 | 15.58 | 15.98 | 252,984 | +0.23(+1.48%) |
Apr 06, 2022 | 16.31 | 16.31 | 15.74 | 15.74 | 247,854 | -0.68(-4.15%) |
Apr 05, 2022 | 17.01 | 17.07 | 16.43 | 16.43 | 200,298 | -0.32(-1.92%) |
Apr 04, 2022 | 16.68 | 16.81 | 16.50 | 16.75 | 113,636 | +0.01(+0.06%) |