Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.22 | 14.52 | 14.15 | 14.36 | 588,903 | +0.02(+0.13%) |
Apr 27, 2023 | 14.27 | 14.45 | 14.21 | 14.34 | 707,046 | +0.18(+1.25%) |
Apr 26, 2023 | 14.41 | 14.49 | 14.11 | 14.16 | 645,245 | -0.25(-1.75%) |
Apr 25, 2023 | 14.72 | 14.84 | 14.24 | 14.41 | 966,692 | -0.42(-2.83%) |
Apr 24, 2023 | 14.52 | 14.92 | 14.51 | 14.83 | 652,804 | +0.31(+2.12%) |
Apr 21, 2023 | 15.00 | 15.06 | 14.41 | 14.52 | 983,914 | -0.52(-3.47%) |
Apr 20, 2023 | 15.00 | 15.27 | 14.96 | 15.05 | 560,247 | -0.04(-0.25%) |
Apr 19, 2023 | 15.43 | 15.60 | 15.03 | 15.08 | 855,018 | -0.44(-2.82%) |
Apr 18, 2023 | 15.47 | 15.64 | 15.41 | 15.52 | 615,290 | +0.04(+0.24%) |
Apr 17, 2023 | 15.33 | 15.51 | 15.28 | 15.48 | 846,350 | +0.30(+1.96%) |
Apr 14, 2023 | 15.09 | 15.21 | 15.05 | 15.19 | 637,219 | +0.18(+1.18%) |
Apr 13, 2023 | 14.81 | 15.15 | 14.75 | 15.01 | 868,261 | +0.36(+2.48%) |
Apr 12, 2023 | 14.61 | 14.76 | 14.52 | 14.65 | 556,686 | +0.12(+0.83%) |
Apr 11, 2023 | 14.27 | 14.72 | 14.27 | 14.52 | 812,096 | +0.29(+2.03%) |
Apr 10, 2023 | 13.83 | 14.42 | 13.77 | 14.24 | 707,336 | +0.48(+3.45%) |
Apr 06, 2023 | 14.09 | 14.19 | 13.75 | 13.76 | 711,718 | -0.33(-2.31%) |
Apr 05, 2023 | 14.04 | 14.10 | 13.77 | 14.09 | 918,246 | -0.20(-1.37%) |
Apr 04, 2023 | 14.50 | 14.52 | 14.14 | 14.28 | 666,248 | -0.01(-0.07%) |
Apr 03, 2023 | 14.51 | 14.54 | 14.21 | 14.29 | 767,386 | -0.30(-2.04%) |
Mar 31, 2023 | 14.33 | 14.61 | 14.33 | 14.59 | 926,684 | +0.33(+2.29%) |
Mar 30, 2023 | 14.58 | 14.62 | 14.18 | 14.26 | 531,012 | -0.20(-1.35%) |
Mar 29, 2023 | 14.38 | 14.55 | 14.36 | 14.46 | 618,768 | +0.24(+1.70%) |
Mar 28, 2023 | 14.36 | 14.39 | 14.11 | 14.22 | 689,185 | -0.15(-1.04%) |
Mar 27, 2023 | 14.55 | 14.55 | 14.11 | 14.37 | 912,400 | -0.20(-1.34%) |
Mar 24, 2023 | 14.23 | 14.60 | 14.16 | 14.56 | 757,137 | +0.21(+1.49%) |
Mar 23, 2023 | 14.52 | 14.65 | 14.21 | 14.35 | 824,603 | +0.06(+0.39%) |
Mar 22, 2023 | 14.60 | 14.60 | 14.24 | 14.29 | 766,639 | -0.24(-1.67%) |
Mar 21, 2023 | 14.23 | 14.72 | 14.22 | 14.53 | 1,064,332 | +0.44(+3.11%) |
Mar 20, 2023 | 14.18 | 14.36 | 14.06 | 14.10 | 951,588 | +0.04(+0.26%) |
Mar 17, 2023 | 14.66 | 14.66 | 13.90 | 14.06 | 2,788,815 | -0.74(-4.97%) |
Mar 16, 2023 | 14.89 | 14.91 | 14.41 | 14.79 | 1,193,721 | -0.25(-1.67%) |
Mar 15, 2023 | 15.15 | 15.40 | 14.92 | 15.05 | 1,301,875 | -0.62(-3.98%) |
Mar 14, 2023 | 15.65 | 16.05 | 15.55 | 15.67 | 1,574,798 | +0.43(+2.81%) |
Mar 13, 2023 | 15.37 | 15.59 | 14.96 | 15.24 | 1,686,020 | -0.56(-3.54%) |
Mar 10, 2023 | 16.01 | 16.33 | 15.64 | 15.80 | 1,307,788 | -0.22(-1.40%) |
Mar 09, 2023 | 16.95 | 17.01 | 16.01 | 16.02 | 1,485,004 | -1.06(-6.22%) |
Mar 08, 2023 | 16.76 | 17.16 | 16.72 | 17.09 | 1,011,907 | +0.30(+1.78%) |
Mar 07, 2023 | 16.98 | 17.10 | 16.56 | 16.79 | 1,290,060 | -0.29(-1.69%) |
Mar 06, 2023 | 17.68 | 17.79 | 16.86 | 17.08 | 1,982,124 | -0.70(-3.93%) |
Mar 03, 2023 | 17.68 | 17.78 | 17.31 | 17.78 | 1,728,485 | +0.03(+0.15%) |
Mar 02, 2023 | 17.68 | 17.80 | 17.47 | 17.75 | 1,066,989 | +0.03(+0.15%) |
Mar 01, 2023 | 17.58 | 17.81 | 17.46 | 17.72 | 1,070,305 | +0.43(+2.47%) |
Feb 28, 2023 | 17.59 | 17.64 | 17.19 | 17.29 | 2,014,651 | -0.31(-1.75%) |
Feb 27, 2023 | 17.70 | 17.93 | 17.44 | 17.60 | 1,700,416 | +0.24(+1.36%) |
Feb 24, 2023 | 17.89 | 18.01 | 17.27 | 17.37 | 2,083,477 | -0.51(-2.84%) |
Feb 23, 2023 | 17.06 | 17.98 | 16.96 | 17.88 | 2,362,355 | +1.11(+6.61%) |
Feb 22, 2023 | 16.56 | 17.03 | 16.56 | 16.77 | 1,128,865 | +0.26(+1.60%) |
Feb 21, 2023 | 16.47 | 16.91 | 16.47 | 16.50 | 1,210,404 | +0.11(+0.66%) |
Feb 17, 2023 | 16.61 | 16.68 | 16.38 | 16.40 | 1,020,248 | -0.31(-1.85%) |
Feb 16, 2023 | 16.92 | 17.04 | 16.70 | 16.70 | 1,002,685 | -0.24(-1.39%) |
Feb 15, 2023 | 16.87 | 17.08 | 16.70 | 16.94 | 678,663 | -0.02(-0.11%) |
Feb 14, 2023 | 16.63 | 17.15 | 16.63 | 16.96 | 896,394 | +0.22(+1.30%) |
Feb 13, 2023 | 16.61 | 16.83 | 16.36 | 16.74 | 749,169 | +0.12(+0.71%) |
Feb 10, 2023 | 16.69 | 16.71 | 16.30 | 16.62 | 716,633 | -0.05(-0.33%) |
Feb 09, 2023 | 16.95 | 17.15 | 16.60 | 16.68 | 1,003,251 | -0.15(-0.92%) |
Feb 08, 2023 | 16.49 | 17.12 | 16.42 | 16.83 | 1,243,388 | +0.43(+2.60%) |
Feb 07, 2023 | 15.92 | 16.49 | 15.91 | 16.40 | 961,408 | +0.52(+3.26%) |
Feb 06, 2023 | 15.90 | 16.09 | 15.83 | 15.89 | 889,783 | -0.07(-0.45%) |
Feb 03, 2023 | 16.16 | 16.30 | 15.92 | 15.96 | 1,005,006 | -0.21(-1.29%) |
Feb 02, 2023 | 16.52 | 16.62 | 15.97 | 16.17 | 1,012,814 | -0.22(-1.33%) |
Feb 01, 2023 | 16.45 | 16.62 | 16.14 | 16.39 | 1,038,156 | -0.08(-0.50%) |
Jan 31, 2023 | 16.32 | 16.50 | 16.19 | 16.47 | 887,922 | +0.14(+0.83%) |
Jan 30, 2023 | 16.47 | 16.84 | 16.33 | 16.33 | 1,410,823 | +0.08(+0.50%) |
Jan 27, 2023 | 15.78 | 16.26 | 15.76 | 16.25 | 807,168 | +0.57(+3.65%) |
Jan 26, 2023 | 15.62 | 15.75 | 15.28 | 15.68 | 504,358 | +0.21(+1.35%) |
Jan 25, 2023 | 15.38 | 15.49 | 15.09 | 15.47 | 624,301 | +0.04(+0.24%) |
Jan 24, 2023 | 15.71 | 15.71 | 15.32 | 15.43 | 719,711 | -0.18(-1.16%) |
Jan 23, 2023 | 15.75 | 15.77 | 15.29 | 15.62 | 1,158,746 | -0.25(-1.60%) |
Jan 20, 2023 | 15.08 | 15.87 | 14.99 | 15.87 | 988,362 | +0.95(+6.39%) |
Jan 19, 2023 | 14.82 | 15.01 | 14.57 | 14.92 | 976,961 | -0.07(-0.48%) |
Jan 18, 2023 | 15.22 | 15.34 | 14.92 | 14.99 | 1,210,207 | -0.15(-0.96%) |
Jan 17, 2023 | 14.69 | 15.17 | 14.69 | 15.13 | 1,350,982 | +0.49(+3.35%) |
Jan 13, 2023 | 14.53 | 14.77 | 14.46 | 14.64 | 924,620 | +0.12(+0.81%) |
Jan 12, 2023 | 14.33 | 14.70 | 14.27 | 14.53 | 726,694 | +0.20(+1.39%) |
Jan 11, 2023 | 14.37 | 14.60 | 14.27 | 14.33 | 669,925 | -0.01(-0.06%) |
Jan 10, 2023 | 14.06 | 14.38 | 14.06 | 14.34 | 1,053,378 | +0.29(+2.07%) |
Jan 09, 2023 | 14.15 | 14.24 | 13.92 | 14.04 | 826,398 | +0.00(+0.00%) |
Jan 06, 2023 | 13.76 | 14.19 | 13.70 | 14.04 | 1,165,081 | +0.42(+3.06%) |
Jan 05, 2023 | 13.62 | 13.65 | 13.32 | 13.63 | 621,987 | +0.14(+1.01%) |
Jan 04, 2023 | 13.52 | 13.67 | 13.30 | 13.49 | 751,486 | -0.19(-1.39%) |
Jan 03, 2023 | 14.02 | 14.12 | 13.60 | 13.68 | 910,627 | -0.26(-1.89%) |
Dec 30, 2022 | 13.81 | 13.98 | 13.70 | 13.94 | 563,290 | +0.04(+0.26%) |
Dec 29, 2022 | 13.75 | 14.07 | 13.75 | 13.91 | 598,203 | +0.18(+1.32%) |
Dec 28, 2022 | 13.90 | 14.10 | 13.66 | 13.73 | 673,263 | -0.30(-2.14%) |
Dec 27, 2022 | 14.24 | 14.30 | 13.79 | 14.03 | 1,066,178 | -0.09(-0.64%) |
Dec 23, 2022 | 14.02 | 14.22 | 13.83 | 14.12 | 589,110 | +0.16(+1.17%) |
Dec 22, 2022 | 14.12 | 14.21 | 13.68 | 13.95 | 621,196 | -0.27(-1.91%) |
Dec 21, 2022 | 13.78 | 14.27 | 13.71 | 14.23 | 1,548,899 | +0.62(+4.54%) |
Dec 20, 2022 | 12.91 | 13.63 | 12.83 | 13.61 | 1,354,177 | +0.85(+6.69%) |
Dec 19, 2022 | 13.35 | 13.41 | 12.62 | 12.76 | 1,007,787 | -0.54(-4.03%) |
Dec 16, 2022 | 13.34 | 13.44 | 13.08 | 13.29 | 1,402,635 | -0.18(-1.35%) |
Dec 15, 2022 | 13.30 | 13.58 | 13.29 | 13.47 | 808,095 | +0.19(+1.44%) |
Dec 14, 2022 | 13.45 | 13.50 | 13.10 | 13.28 | 786,146 | -0.12(-0.88%) |
Dec 13, 2022 | 13.67 | 13.83 | 13.37 | 13.40 | 925,867 | +0.08(+0.61%) |
Dec 12, 2022 | 13.35 | 13.54 | 13.27 | 13.32 | 700,526 | -0.03(-0.20%) |
Dec 09, 2022 | 13.28 | 13.57 | 13.19 | 13.35 | 601,066 | +0.08(+0.62%) |
Dec 08, 2022 | 13.15 | 13.45 | 13.10 | 13.26 | 686,437 | +0.36(+2.81%) |
Dec 07, 2022 | 13.16 | 13.18 | 12.66 | 12.90 | 985,594 | -0.25(-1.86%) |
Dec 06, 2022 | 13.28 | 13.47 | 13.02 | 13.15 | 742,958 | -0.13(-0.96%) |
Dec 05, 2022 | 13.53 | 13.95 | 13.22 | 13.27 | 845,877 | -0.06(-0.48%) |
Dec 02, 2022 | 13.12 | 13.37 | 12.99 | 13.34 | 653,129 | +0.23(+1.73%) |
Dec 01, 2022 | 13.52 | 13.64 | 13.03 | 13.11 | 899,438 | -0.35(-2.63%) |
Nov 30, 2022 | 13.35 | 13.46 | 12.96 | 13.46 | 884,024 | +0.18(+1.37%) |
Nov 29, 2022 | 13.44 | 13.78 | 13.18 | 13.28 | 1,062,396 | +0.14(+1.04%) |
Nov 28, 2022 | 13.42 | 13.48 | 12.99 | 13.15 | 821,989 | -0.34(-2.49%) |
Nov 25, 2022 | 13.30 | 13.80 | 13.30 | 13.48 | 632,140 | +0.26(+1.99%) |
Nov 23, 2022 | 13.06 | 13.22 | 12.88 | 13.22 | 863,149 | +0.23(+1.75%) |
Nov 22, 2022 | 13.15 | 13.23 | 12.95 | 12.99 | 814,979 | -0.07(-0.56%) |
Nov 21, 2022 | 12.82 | 13.07 | 12.66 | 13.06 | 1,117,142 | +0.10(+0.77%) |
Nov 18, 2022 | 13.46 | 13.72 | 12.86 | 12.96 | 1,720,792 | -0.66(-4.86%) |
Nov 17, 2022 | 13.29 | 13.77 | 13.19 | 13.63 | 1,533,190 | +0.11(+0.83%) |
Nov 16, 2022 | 13.89 | 14.02 | 13.45 | 13.51 | 1,522,402 | -0.47(-3.39%) |
Nov 15, 2022 | 14.15 | 14.20 | 13.86 | 13.99 | 1,415,225 | +0.03(+0.25%) |
Nov 14, 2022 | 14.02 | 14.18 | 13.66 | 13.95 | 2,077,171 | +0.04(+0.31%) |
Nov 11, 2022 | 13.58 | 13.94 | 13.32 | 13.91 | 2,498,195 | +0.79(+5.98%) |
Nov 10, 2022 | 12.63 | 13.47 | 12.56 | 13.13 | 2,897,305 | +0.87(+7.11%) |
Nov 09, 2022 | 12.65 | 12.77 | 12.23 | 12.25 | 1,055,846 | -0.47(-3.73%) |
Nov 08, 2022 | 12.75 | 12.92 | 12.57 | 12.73 | 1,257,585 | +0.09(+0.68%) |
Nov 07, 2022 | 12.86 | 12.97 | 12.57 | 12.64 | 1,000,163 | -0.14(-1.08%) |
Nov 04, 2022 | 12.13 | 12.82 | 12.13 | 12.78 | 1,266,846 | +0.96(+8.10%) |
Nov 03, 2022 | 11.81 | 11.99 | 11.71 | 11.82 | 714,250 | -0.06(-0.51%) |
Nov 02, 2022 | 12.09 | 12.32 | 11.88 | 11.88 | 991,463 | -0.28(-2.34%) |
Nov 01, 2022 | 11.77 | 12.19 | 11.62 | 12.17 | 1,195,688 | +0.60(+5.22%) |
Oct 31, 2022 | 11.41 | 11.74 | 11.34 | 11.56 | 796,072 | -0.03(-0.22%) |
Oct 28, 2022 | 11.53 | 11.59 | 11.34 | 11.59 | 744,420 | +0.06(+0.52%) |
Oct 27, 2022 | 11.94 | 12.00 | 11.46 | 11.53 | 1,000,632 | -0.41(-3.40%) |
Oct 26, 2022 | 12.20 | 12.41 | 11.93 | 11.94 | 1,536,112 | -0.28(-2.26%) |
Oct 25, 2022 | 11.91 | 12.22 | 11.75 | 12.21 | 1,159,209 | +0.22(+1.87%) |
Oct 24, 2022 | 11.94 | 12.05 | 11.73 | 11.99 | 911,826 | +0.03(+0.29%) |
Oct 21, 2022 | 11.71 | 12.09 | 11.55 | 11.95 | 872,230 | +0.31(+2.67%) |
Oct 20, 2022 | 11.81 | 11.88 | 11.55 | 11.64 | 839,157 | -0.33(-2.74%) |
Oct 19, 2022 | 12.42 | 12.50 | 11.87 | 11.97 | 667,196 | -0.46(-3.68%) |
Oct 18, 2022 | 12.11 | 12.44 | 12.01 | 12.43 | 1,325,523 | +0.49(+4.12%) |
Oct 17, 2022 | 12.22 | 12.38 | 11.84 | 11.94 | 1,152,866 | -0.17(-1.43%) |
Oct 14, 2022 | 12.12 | 12.26 | 12.01 | 12.11 | 989,936 | +0.03(+0.29%) |
Oct 13, 2022 | 11.81 | 12.14 | 11.65 | 12.07 | 1,142,759 | +0.21(+1.75%) |
Oct 12, 2022 | 11.66 | 11.91 | 11.46 | 11.87 | 829,714 | +0.19(+1.63%) |
Oct 11, 2022 | 11.31 | 11.90 | 11.06 | 11.68 | 1,126,027 | +0.22(+1.96%) |
Oct 10, 2022 | 12.08 | 12.13 | 11.40 | 11.45 | 1,381,891 | -0.55(-4.60%) |
Oct 07, 2022 | 11.87 | 12.19 | 11.87 | 12.00 | 1,063,831 | +0.00(+0.00%) |
Oct 06, 2022 | 11.81 | 12.07 | 11.56 | 12.00 | 1,519,107 | +0.20(+1.68%) |
Oct 05, 2022 | 11.61 | 11.86 | 11.44 | 11.81 | 1,393,202 | +0.16(+1.33%) |
Oct 04, 2022 | 11.56 | 11.67 | 11.38 | 11.65 | 1,982,560 | +0.28(+2.43%) |
Oct 03, 2022 | 11.05 | 11.46 | 10.99 | 11.37 | 2,055,762 | +0.56(+5.19%) |
Sep 30, 2022 | 10.64 | 11.12 | 10.61 | 10.81 | 2,796,236 | +0.35(+3.38%) |
Sep 29, 2022 | 10.61 | 10.72 | 10.29 | 10.46 | 1,214,591 | -0.27(-2.49%) |
Sep 28, 2022 | 10.57 | 10.87 | 10.53 | 10.73 | 1,631,380 | +0.12(+1.14%) |
Sep 27, 2022 | 10.61 | 10.85 | 10.49 | 10.61 | 2,301,876 | +0.20(+1.91%) |
Sep 26, 2022 | 10.62 | 10.90 | 10.34 | 10.41 | 1,814,757 | -0.47(-4.36%) |
Sep 23, 2022 | 11.14 | 11.19 | 10.69 | 10.88 | 1,593,467 | -0.55(-4.83%) |
Sep 22, 2022 | 11.56 | 11.81 | 11.40 | 11.43 | 956,339 | -0.23(-2.00%) |
Sep 21, 2022 | 12.13 | 12.16 | 11.66 | 11.67 | 951,921 | -0.46(-3.77%) |
Sep 20, 2022 | 11.74 | 12.22 | 11.64 | 12.13 | 1,268,538 | +0.80(+7.09%) |
Sep 19, 2022 | 11.24 | 11.48 | 11.15 | 11.32 | 1,023,673 | -0.14(-1.20%) |
Sep 16, 2022 | 11.91 | 11.91 | 11.40 | 11.46 | 2,632,090 | -0.71(-5.82%) |
Sep 15, 2022 | 12.13 | 12.34 | 11.92 | 12.17 | 976,263 | +0.01(+0.07%) |
Sep 14, 2022 | 12.24 | 12.47 | 12.03 | 12.16 | 1,080,708 | -0.04(-0.35%) |
Sep 13, 2022 | 12.18 | 12.54 | 12.18 | 12.20 | 1,557,441 | -0.13(-1.05%) |
Sep 12, 2022 | 12.25 | 12.41 | 12.09 | 12.33 | 1,589,069 | +0.25(+2.07%) |
Sep 09, 2022 | 12.00 | 12.13 | 11.94 | 12.08 | 845,052 | +0.36(+3.09%) |
Sep 08, 2022 | 11.62 | 11.88 | 11.56 | 11.72 | 1,250,751 | +0.27(+2.34%) |
Sep 07, 2022 | 11.68 | 11.74 | 11.19 | 11.45 | 1,530,176 | -0.39(-3.28%) |
Sep 06, 2022 | 12.15 | 12.31 | 11.75 | 11.84 | 1,342,634 | -0.25(-2.07%) |
Sep 02, 2022 | 12.27 | 12.39 | 12.03 | 12.09 | 1,194,813 | +0.00(+0.00%) |
Sep 01, 2022 | 11.81 | 12.31 | 11.78 | 12.09 | 1,383,303 | +0.26(+2.19%) |
Aug 31, 2022 | 11.78 | 12.04 | 11.70 | 11.83 | 1,475,963 | +0.01(+0.07%) |
Aug 30, 2022 | 12.56 | 12.57 | 11.78 | 11.82 | 1,679,453 | -0.92(-7.24%) |
Aug 29, 2022 | 12.99 | 13.10 | 12.73 | 12.75 | 1,154,252 | -0.17(-1.34%) |
Aug 26, 2022 | 13.17 | 13.20 | 12.76 | 12.92 | 1,384,753 | -0.30(-2.28%) |
Aug 25, 2022 | 13.37 | 13.43 | 13.02 | 13.22 | 1,104,964 | -0.11(-0.84%) |
Aug 24, 2022 | 13.51 | 13.51 | 13.20 | 13.33 | 1,163,432 | -0.32(-2.34%) |
Aug 23, 2022 | 13.60 | 13.80 | 13.52 | 13.65 | 903,364 | +0.15(+1.09%) |
Aug 22, 2022 | 13.26 | 13.60 | 13.16 | 13.51 | 921,155 | +0.05(+0.39%) |
Aug 19, 2022 | 13.54 | 13.62 | 13.20 | 13.45 | 893,900 | -0.27(-1.95%) |
Aug 18, 2022 | 13.64 | 13.89 | 13.44 | 13.72 | 1,293,193 | +0.17(+1.27%) |
Aug 17, 2022 | 13.55 | 13.60 | 13.34 | 13.55 | 1,301,081 | -0.16(-1.13%) |
Aug 16, 2022 | 13.94 | 14.07 | 13.60 | 13.70 | 1,782,841 | -0.25(-1.79%) |
Aug 15, 2022 | 14.50 | 14.50 | 13.54 | 13.95 | 2,124,352 | -0.84(-5.66%) |
Aug 12, 2022 | 14.68 | 14.90 | 14.35 | 14.79 | 1,578,280 | +0.13(+0.92%) |
Aug 11, 2022 | 14.77 | 15.17 | 14.65 | 14.66 | 1,694,153 | -0.08(-0.51%) |
Aug 10, 2022 | 14.70 | 14.99 | 14.51 | 14.73 | 3,422,972 | +0.07(+0.46%) |
Aug 09, 2022 | 14.75 | 15.05 | 14.43 | 14.67 | 1,770,185 | +0.08(+0.58%) |
Aug 08, 2022 | 14.72 | 15.15 | 14.37 | 14.58 | 2,383,052 | -0.05(-0.34%) |
Aug 05, 2022 | 14.76 | 15.20 | 14.46 | 14.63 | 1,558,214 | -0.05(-0.34%) |
Aug 04, 2022 | 15.86 | 15.94 | 14.27 | 14.68 | 2,289,999 | -1.17(-7.40%) |
Aug 03, 2022 | 16.25 | 16.25 | 15.45 | 15.86 | 1,280,857 | -0.23(-1.41%) |
Aug 02, 2022 | 16.44 | 16.58 | 15.82 | 16.08 | 932,585 | -0.55(-3.33%) |
Aug 01, 2022 | 16.24 | 16.75 | 16.12 | 16.64 | 1,038,435 | +0.47(+2.90%) |
Jul 29, 2022 | 16.30 | 16.30 | 15.81 | 16.17 | 783,454 | +0.02(+0.10%) |
Jul 28, 2022 | 16.52 | 16.59 | 16.02 | 16.15 | 703,457 | -0.15(-0.93%) |
Jul 27, 2022 | 15.86 | 16.38 | 15.68 | 16.30 | 773,476 | +0.62(+3.96%) |
Jul 26, 2022 | 15.60 | 15.86 | 15.51 | 15.68 | 771,141 | +0.08(+0.54%) |
Jul 25, 2022 | 15.66 | 15.90 | 15.47 | 15.60 | 964,235 | +0.09(+0.60%) |
Jul 22, 2022 | 16.03 | 16.14 | 15.30 | 15.50 | 584,360 | -0.52(-3.24%) |
Jul 21, 2022 | 15.93 | 16.12 | 15.40 | 16.02 | 718,042 | +0.25(+1.59%) |
Jul 20, 2022 | 15.68 | 15.81 | 15.18 | 15.77 | 791,850 | +0.09(+0.59%) |
Jul 19, 2022 | 14.98 | 15.74 | 14.93 | 15.68 | 961,585 | +0.80(+5.41%) |
Jul 18, 2022 | 14.56 | 15.05 | 14.51 | 14.88 | 1,006,169 | +0.60(+4.23%) |
Jul 15, 2022 | 13.84 | 14.28 | 13.75 | 14.27 | 828,172 | +0.55(+3.97%) |
Jul 14, 2022 | 13.44 | 13.74 | 13.18 | 13.73 | 972,405 | +0.04(+0.31%) |
Jul 13, 2022 | 13.46 | 13.81 | 13.37 | 13.69 | 747,333 | +0.11(+0.80%) |
Jul 12, 2022 | 13.84 | 13.85 | 13.46 | 13.58 | 877,526 | -0.37(-2.65%) |
Jul 11, 2022 | 14.06 | 14.29 | 13.89 | 13.95 | 677,080 | -0.23(-1.66%) |
Jul 08, 2022 | 14.37 | 14.38 | 14.04 | 14.18 | 790,734 | -0.04(-0.30%) |
Jul 07, 2022 | 14.27 | 14.72 | 14.14 | 14.22 | 1,117,182 | +0.38(+2.73%) |
Jul 06, 2022 | 14.56 | 14.78 | 13.58 | 13.84 | 1,638,457 | -0.96(-6.46%) |
Jul 05, 2022 | 14.80 | 15.01 | 14.47 | 14.80 | 1,121,982 | -0.38(-2.49%) |
Jul 01, 2022 | 16.09 | 16.10 | 14.79 | 15.18 | 1,446,067 | -1.02(-6.31%) |
Jun 30, 2022 | 16.02 | 16.43 | 15.87 | 16.20 | 870,775 | -0.10(-0.62%) |
Jun 29, 2022 | 16.60 | 16.66 | 16.00 | 16.30 | 753,098 | -0.18(-1.12%) |
Jun 28, 2022 | 16.61 | 16.73 | 16.27 | 16.49 | 984,100 | -0.21(-1.26%) |
Jun 27, 2022 | 15.93 | 16.82 | 15.81 | 16.70 | 1,599,107 | +1.29(+8.38%) |
Jun 24, 2022 | 15.62 | 15.88 | 15.25 | 15.40 | 2,113,940 | -0.18(-1.13%) |
Jun 23, 2022 | 16.14 | 16.23 | 15.40 | 15.58 | 1,364,670 | -0.39(-2.47%) |
Jun 22, 2022 | 16.73 | 16.88 | 15.84 | 15.97 | 1,674,539 | -1.18(-6.89%) |
Jun 21, 2022 | 17.35 | 17.73 | 17.10 | 17.16 | 1,075,564 | +0.02(+0.10%) |
Jun 17, 2022 | 17.41 | 17.62 | 16.92 | 17.14 | 1,333,167 | +0.09(+0.54%) |
Jun 16, 2022 | 17.13 | 17.37 | 16.59 | 17.05 | 1,544,133 | -0.61(-3.47%) |
Jun 15, 2022 | 17.63 | 17.81 | 17.22 | 17.66 | 1,019,326 | -0.06(-0.33%) |
Jun 14, 2022 | 17.69 | 18.43 | 17.56 | 17.72 | 1,249,902 | +0.19(+1.10%) |
Jun 13, 2022 | 18.05 | 18.40 | 17.41 | 17.53 | 1,807,292 | -1.20(-6.40%) |
Jun 10, 2022 | 18.60 | 19.22 | 18.42 | 18.72 | 1,248,112 | -0.23(-1.20%) |
Jun 09, 2022 | 19.75 | 19.81 | 18.92 | 18.95 | 1,977,135 | -1.05(-5.24%) |
Jun 08, 2022 | 22.10 | 22.15 | 19.96 | 20.00 | 2,624,964 | -2.58(-11.44%) |
Jun 07, 2022 | 22.18 | 22.62 | 21.89 | 22.58 | 1,187,398 | +0.20(+0.90%) |
Jun 06, 2022 | 22.62 | 22.77 | 22.01 | 22.38 | 1,783,955 | +0.33(+1.48%) |
Jun 03, 2022 | 21.22 | 22.15 | 21.17 | 22.05 | 1,013,061 | +0.68(+3.18%) |
Jun 02, 2022 | 21.46 | 22.20 | 21.09 | 21.37 | 1,336,805 | -0.14(-0.66%) |
Jun 01, 2022 | 21.43 | 21.80 | 20.81 | 21.52 | 1,479,035 | +0.34(+1.62%) |
May 31, 2022 | 21.32 | 22.22 | 20.72 | 21.17 | 2,147,183 | +0.06(+0.28%) |
May 27, 2022 | 20.96 | 21.27 | 20.48 | 21.11 | 1,487,946 | -0.03(-0.16%) |
May 26, 2022 | 20.69 | 21.31 | 20.41 | 21.15 | 1,315,696 | +0.28(+1.33%) |
May 25, 2022 | 20.71 | 20.85 | 19.77 | 20.87 | 1,731,780 | +0.30(+1.47%) |
May 24, 2022 | 20.96 | 21.58 | 20.46 | 20.57 | 2,447,467 | -0.78(-3.65%) |
May 23, 2022 | 20.03 | 21.50 | 19.72 | 21.35 | 3,779,079 | +2.35(+12.36%) |
May 20, 2022 | 18.92 | 19.57 | 18.68 | 19.00 | 1,602,349 | +0.39(+2.07%) |
May 19, 2022 | 17.77 | 18.93 | 17.75 | 18.62 | 963,201 | +0.64(+3.54%) |
May 18, 2022 | 18.34 | 19.07 | 17.74 | 17.98 | 1,103,693 | -0.32(-1.74%) |
May 17, 2022 | 18.79 | 19.00 | 18.18 | 18.30 | 1,199,222 | -0.11(-0.59%) |
May 16, 2022 | 17.84 | 18.64 | 17.78 | 18.41 | 1,216,250 | +0.94(+5.38%) |
May 13, 2022 | 17.57 | 18.08 | 17.45 | 17.47 | 1,377,317 | +0.19(+1.12%) |
May 12, 2022 | 17.61 | 17.61 | 16.54 | 17.27 | 1,441,171 | -0.52(-2.95%) |
May 11, 2022 | 17.40 | 18.35 | 17.40 | 17.80 | 1,424,642 | +0.40(+2.27%) |
May 10, 2022 | 17.16 | 17.85 | 16.97 | 17.40 | 1,133,598 | +0.75(+4.51%) |
May 09, 2022 | 18.05 | 18.12 | 16.46 | 16.65 | 1,644,350 | -1.57(-8.64%) |
May 06, 2022 | 18.99 | 18.99 | 18.06 | 18.23 | 1,715,147 | -0.54(-2.88%) |
May 05, 2022 | 19.12 | 19.45 | 18.25 | 18.77 | 1,249,013 | -0.11(-0.56%) |
May 04, 2022 | 18.59 | 19.07 | 18.37 | 18.87 | 1,409,998 | +0.45(+2.46%) |
May 03, 2022 | 17.77 | 18.57 | 17.74 | 18.42 | 938,570 | +0.72(+4.06%) |