Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.96 | 18.17 | 17.94 | 18.16 | 8,105 | +0.12(+0.65%) |
Apr 27, 2023 | 18.36 | 18.36 | 17.75 | 18.04 | 7,340 | +0.14(+0.80%) |
Apr 26, 2023 | 18.03 | 18.08 | 17.87 | 17.90 | 5,188 | +0.16(+0.92%) |
Apr 25, 2023 | 17.79 | 17.82 | 17.67 | 17.74 | 14,451 | +0.20(+1.12%) |
Apr 24, 2023 | 17.52 | 17.58 | 17.46 | 17.54 | 24,401 | +0.12(+0.69%) |
Apr 21, 2023 | 17.20 | 17.48 | 17.17 | 17.42 | 30,951 | +0.17(+0.96%) |
Apr 20, 2023 | 17.18 | 17.37 | 17.16 | 17.25 | 67,799 | -0.01(-0.03%) |
Apr 19, 2023 | 17.17 | 17.29 | 17.11 | 17.26 | 8,414 | -0.08(-0.46%) |
Apr 18, 2023 | 17.09 | 17.48 | 17.09 | 17.34 | 27,206 | +1.14(+7.04%) |
Apr 17, 2023 | 16.11 | 16.24 | 16.07 | 16.20 | 54,321 | +0.12(+0.76%) |
Apr 14, 2023 | 16.22 | 16.22 | 16.01 | 16.08 | 5,591 | -0.21(-1.30%) |
Apr 13, 2023 | 16.23 | 16.53 | 16.23 | 16.29 | 12,183 | +0.32(+2.00%) |
Apr 12, 2023 | 16.08 | 16.14 | 15.88 | 15.97 | 23,050 | -0.12(-0.75%) |
Apr 11, 2023 | 16.16 | 16.23 | 16.05 | 16.09 | 44,226 | +0.42(+2.68%) |
Apr 10, 2023 | 15.49 | 15.98 | 15.49 | 15.67 | 10,112 | -0.47(-2.91%) |
Apr 06, 2023 | 15.90 | 16.15 | 15.90 | 16.14 | 10,404 | +0.58(+3.73%) |
Apr 05, 2023 | 15.65 | 15.79 | 15.55 | 15.56 | 13,044 | -0.09(-0.58%) |
Apr 04, 2023 | 15.66 | 15.74 | 15.58 | 15.65 | 31,285 | +0.04(+0.26%) |
Apr 03, 2023 | 15.50 | 15.68 | 15.47 | 15.61 | 12,522 | +0.12(+0.77%) |
Mar 31, 2023 | 15.42 | 15.53 | 15.42 | 15.49 | 61,749 | +0.05(+0.36%) |
Mar 30, 2023 | 15.37 | 15.52 | 15.36 | 15.44 | 14,415 | +0.62(+4.22%) |
Mar 29, 2023 | 14.63 | 14.90 | 14.63 | 14.81 | 13,021 | +0.45(+3.13%) |
Mar 28, 2023 | 14.37 | 14.49 | 14.35 | 14.36 | 19,753 | -0.08(-0.55%) |
Mar 27, 2023 | 14.56 | 14.56 | 14.37 | 14.44 | 34,455 | -0.04(-0.24%) |
Mar 24, 2023 | 14.32 | 14.49 | 14.32 | 14.47 | 28,372 | -0.13(-0.92%) |
Mar 23, 2023 | 14.71 | 14.85 | 14.56 | 14.61 | 13,404 | -0.10(-0.68%) |
Mar 22, 2023 | 14.90 | 14.97 | 14.71 | 14.71 | 25,763 | -0.47(-3.10%) |
Mar 21, 2023 | 15.13 | 15.19 | 15.05 | 15.18 | 11,298 | +0.26(+1.75%) |
Mar 20, 2023 | 14.83 | 15.01 | 14.83 | 14.92 | 36,989 | +0.24(+1.65%) |
Mar 17, 2023 | 14.73 | 14.94 | 14.66 | 14.68 | 10,285 | -0.07(-0.49%) |
Mar 16, 2023 | 14.36 | 14.82 | 14.35 | 14.75 | 147,667 | +0.36(+2.50%) |
Mar 15, 2023 | 14.57 | 14.57 | 14.24 | 14.39 | 17,641 | -0.91(-5.95%) |
Mar 14, 2023 | 15.37 | 15.41 | 15.20 | 15.30 | 15,659 | +0.20(+1.32%) |
Mar 13, 2023 | 14.94 | 15.18 | 14.93 | 15.10 | 25,988 | -0.51(-3.27%) |
Mar 10, 2023 | 15.38 | 15.77 | 15.37 | 15.61 | 20,838 | -0.04(-0.26%) |
Mar 09, 2023 | 15.88 | 15.90 | 15.62 | 15.65 | 31,524 | -0.83(-5.07%) |
Mar 08, 2023 | 16.34 | 16.62 | 16.27 | 16.48 | 5,988 | -0.04(-0.21%) |
Mar 07, 2023 | 16.77 | 16.77 | 16.43 | 16.52 | 8,094 | -0.12(-0.72%) |
Mar 06, 2023 | 16.61 | 16.89 | 16.61 | 16.64 | 21,088 | +0.00(+0.00%) |
Mar 03, 2023 | 16.54 | 16.64 | 16.52 | 16.64 | 20,410 | +0.14(+0.85%) |
Mar 02, 2023 | 16.29 | 16.54 | 16.28 | 16.50 | 32,128 | +0.18(+1.10%) |
Mar 01, 2023 | 16.40 | 16.42 | 16.25 | 16.32 | 15,625 | +0.04(+0.25%) |
Feb 28, 2023 | 16.31 | 16.41 | 16.28 | 16.28 | 90,046 | -0.00(-0.03%) |
Feb 27, 2023 | 15.97 | 16.35 | 15.97 | 16.29 | 27,269 | +0.71(+4.59%) |
Feb 24, 2023 | 15.77 | 15.77 | 15.53 | 15.57 | 15,331 | -0.69(-4.24%) |
Feb 23, 2023 | 16.22 | 16.30 | 16.14 | 16.26 | 35,039 | +0.04(+0.25%) |
Feb 22, 2023 | 16.31 | 16.39 | 16.19 | 16.22 | 16,796 | -0.29(-1.76%) |
Feb 21, 2023 | 16.49 | 16.71 | 16.49 | 16.51 | 24,678 | -0.29(-1.73%) |
Feb 17, 2023 | 16.74 | 16.88 | 16.69 | 16.80 | 15,355 | +0.19(+1.14%) |
Feb 16, 2023 | 16.52 | 16.73 | 16.32 | 16.61 | 17,573 | +0.13(+0.82%) |
Feb 15, 2023 | 16.37 | 16.56 | 16.37 | 16.48 | 73,043 | +0.35(+2.14%) |
Feb 14, 2023 | 15.80 | 16.30 | 15.80 | 16.13 | 25,925 | -0.10(-0.62%) |
Feb 13, 2023 | 16.00 | 16.26 | 16.00 | 16.23 | 84,186 | +0.41(+2.59%) |
Feb 10, 2023 | 16.03 | 16.03 | 15.75 | 15.82 | 130,477 | -0.46(-2.83%) |
Feb 09, 2023 | 17.09 | 17.16 | 16.20 | 16.28 | 63,659 | -2.57(-13.63%) |
Feb 08, 2023 | 18.84 | 19.00 | 18.83 | 18.85 | 7,485 | +0.05(+0.29%) |
Feb 07, 2023 | 18.61 | 18.84 | 18.53 | 18.80 | 471,155 | -0.11(-0.61%) |
Feb 06, 2023 | 18.79 | 19.02 | 18.63 | 18.91 | 373,125 | -0.09(-0.47%) |
Feb 03, 2023 | 19.16 | 19.20 | 18.98 | 19.00 | 22,716 | -0.05(-0.26%) |
Feb 02, 2023 | 19.20 | 19.20 | 19.02 | 19.05 | 13,904 | +0.34(+1.82%) |
Feb 01, 2023 | 18.65 | 18.71 | 18.35 | 18.71 | 22,768 | +0.42(+2.30%) |
Jan 31, 2023 | 18.31 | 18.31 | 18.20 | 18.29 | 9,372 | -0.18(-0.96%) |
Jan 30, 2023 | 18.61 | 18.61 | 18.45 | 18.47 | 28,035 | -0.39(-2.08%) |
Jan 27, 2023 | 18.83 | 18.94 | 18.78 | 18.86 | 309,205 | -0.15(-0.79%) |
Jan 26, 2023 | 19.08 | 19.11 | 18.73 | 19.01 | 453,880 | +0.05(+0.26%) |
Jan 25, 2023 | 18.68 | 19.06 | 18.64 | 18.96 | 19,429 | -0.21(-1.12%) |
Jan 24, 2023 | 18.91 | 19.23 | 18.88 | 19.18 | 9,162 | +0.29(+1.55%) |
Jan 23, 2023 | 18.62 | 18.91 | 18.62 | 18.88 | 26,190 | +0.19(+1.03%) |
Jan 20, 2023 | 18.28 | 18.69 | 18.28 | 18.69 | 24,091 | +0.29(+1.58%) |
Jan 19, 2023 | 17.55 | 18.85 | 17.49 | 18.40 | 71,090 | +0.71(+4.01%) |
Jan 18, 2023 | 18.01 | 18.01 | 17.69 | 17.69 | 16,048 | -0.05(-0.28%) |
Jan 17, 2023 | 17.75 | 17.83 | 17.67 | 17.74 | 19,829 | +0.01(+0.06%) |
Jan 13, 2023 | 17.75 | 17.85 | 17.65 | 17.73 | 16,393 | -0.22(-1.23%) |
Jan 12, 2023 | 17.95 | 17.95 | 17.67 | 17.95 | 17,901 | +0.10(+0.57%) |
Jan 11, 2023 | 17.80 | 17.91 | 17.73 | 17.85 | 6,148 | +0.12(+0.67%) |
Jan 10, 2023 | 17.66 | 17.76 | 17.64 | 17.73 | 15,441 | +0.00(+0.00%) |
Jan 09, 2023 | 17.62 | 17.92 | 17.62 | 17.73 | 53,375 | +0.63(+3.68%) |
Jan 06, 2023 | 16.55 | 17.11 | 16.51 | 17.10 | 21,892 | +0.66(+4.02%) |
Jan 05, 2023 | 16.52 | 16.52 | 16.31 | 16.44 | 32,931 | -0.14(-0.84%) |
Jan 04, 2023 | 16.42 | 16.65 | 16.34 | 16.58 | 12,746 | +0.34(+2.09%) |
Jan 03, 2023 | 16.32 | 16.46 | 16.05 | 16.24 | 30,199 | +0.21(+1.34%) |
Dec 30, 2022 | 15.84 | 16.35 | 15.67 | 16.02 | 12,476 | +0.03(+0.22%) |
Dec 29, 2022 | 15.91 | 16.00 | 15.88 | 15.99 | 16,894 | +0.36(+2.32%) |
Dec 28, 2022 | 15.93 | 15.97 | 15.60 | 15.63 | 18,716 | -0.09(-0.59%) |
Dec 27, 2022 | 15.78 | 15.93 | 15.52 | 15.72 | 19,805 | -0.19(-1.19%) |
Dec 23, 2022 | 15.89 | 16.23 | 15.68 | 15.91 | 14,472 | +0.18(+1.14%) |
Dec 22, 2022 | 15.78 | 15.78 | 15.49 | 15.73 | 36,222 | -0.28(-1.76%) |
Dec 21, 2022 | 15.97 | 16.12 | 15.88 | 16.01 | 29,111 | +0.15(+0.96%) |
Dec 20, 2022 | 15.74 | 15.87 | 15.72 | 15.86 | 47,946 | -0.05(-0.31%) |
Dec 19, 2022 | 16.19 | 16.19 | 15.80 | 15.91 | 59,763 | -0.15(-0.93%) |
Dec 16, 2022 | 16.26 | 16.26 | 15.88 | 16.06 | 34,210 | -0.58(-3.46%) |
Dec 15, 2022 | 16.84 | 16.84 | 16.55 | 16.64 | 25,208 | -0.70(-4.07%) |
Dec 14, 2022 | 17.30 | 17.34 | 17.11 | 17.34 | 44,742 | +0.02(+0.12%) |
Dec 13, 2022 | 17.78 | 17.80 | 17.27 | 17.32 | 47,586 | -0.00(-0.03%) |
Dec 12, 2022 | 17.20 | 17.35 | 17.17 | 17.32 | 21,711 | +0.30(+1.79%) |
Dec 09, 2022 | 17.02 | 17.25 | 17.02 | 17.02 | 48,763 | +0.30(+1.79%) |
Dec 08, 2022 | 16.75 | 16.88 | 16.68 | 16.72 | 71,979 | +0.20(+1.21%) |
Dec 07, 2022 | 16.57 | 16.73 | 16.48 | 16.52 | 172,735 | +0.13(+0.79%) |
Dec 06, 2022 | 16.52 | 16.64 | 16.29 | 16.39 | 36,392 | -0.10(-0.62%) |
Dec 05, 2022 | 16.72 | 16.77 | 16.41 | 16.49 | 69,291 | -0.71(-4.11%) |
Dec 02, 2022 | 17.17 | 17.24 | 17.00 | 17.20 | 65,929 | +0.10(+0.58%) |
Dec 01, 2022 | 17.41 | 17.50 | 17.05 | 17.10 | 110,889 | +0.15(+0.88%) |
Nov 30, 2022 | 16.94 | 17.04 | 16.61 | 16.95 | 321,063 | +0.27(+1.62%) |
Nov 29, 2022 | 16.44 | 16.76 | 16.44 | 16.68 | 61,853 | +0.03(+0.18%) |
Nov 28, 2022 | 16.68 | 16.83 | 16.54 | 16.65 | 54,039 | -0.28(-1.65%) |
Nov 25, 2022 | 16.85 | 17.00 | 16.77 | 16.93 | 40,658 | +0.28(+1.68%) |
Nov 23, 2022 | 16.55 | 16.75 | 16.48 | 16.65 | 89,721 | +0.35(+2.15%) |
Nov 22, 2022 | 16.13 | 16.30 | 16.01 | 16.30 | 56,879 | +0.93(+6.05%) |
Nov 21, 2022 | 15.35 | 15.43 | 15.17 | 15.37 | 64,538 | -0.48(-3.03%) |
Nov 18, 2022 | 15.90 | 15.97 | 15.76 | 15.85 | 55,923 | +0.23(+1.47%) |
Nov 17, 2022 | 15.35 | 15.70 | 15.35 | 15.62 | 47,943 | +0.02(+0.13%) |
Nov 16, 2022 | 15.69 | 15.71 | 15.53 | 15.60 | 58,455 | -0.24(-1.52%) |
Nov 15, 2022 | 16.11 | 16.12 | 15.74 | 15.84 | 66,577 | +0.08(+0.51%) |
Nov 14, 2022 | 15.87 | 15.94 | 15.69 | 15.76 | 58,318 | -0.33(-2.05%) |
Nov 11, 2022 | 15.82 | 16.15 | 15.74 | 16.09 | 60,944 | +0.28(+1.77%) |
Nov 10, 2022 | 15.56 | 15.88 | 15.51 | 15.81 | 83,956 | +1.04(+7.04%) |
Nov 09, 2022 | 14.80 | 14.94 | 14.63 | 14.77 | 94,373 | -0.40(-2.64%) |
Nov 08, 2022 | 14.97 | 15.32 | 14.96 | 15.17 | 75,375 | +0.17(+1.13%) |
Nov 07, 2022 | 15.14 | 15.14 | 14.96 | 15.00 | 110,808 | +0.37(+2.49%) |
Nov 04, 2022 | 14.40 | 14.67 | 14.31 | 14.63 | 44,080 | +0.49(+3.50%) |
Nov 03, 2022 | 14.25 | 14.40 | 14.10 | 14.14 | 70,817 | -0.65(-4.43%) |
Nov 02, 2022 | 14.89 | 15.16 | 14.65 | 14.79 | 40,799 | +0.02(+0.11%) |
Nov 01, 2022 | 14.89 | 14.95 | 14.64 | 14.78 | 60,346 | +0.33(+2.28%) |
Oct 31, 2022 | 14.42 | 14.58 | 14.34 | 14.45 | 82,619 | -0.12(-0.82%) |
Oct 28, 2022 | 14.42 | 14.64 | 14.26 | 14.57 | 58,035 | -0.13(-0.88%) |
Oct 27, 2022 | 14.68 | 15.00 | 14.55 | 14.70 | 54,572 | +0.41(+2.87%) |
Oct 26, 2022 | 14.34 | 14.50 | 14.29 | 14.29 | 45,846 | -0.01(-0.07%) |
Oct 25, 2022 | 13.92 | 14.36 | 13.89 | 14.30 | 82,302 | +0.74(+5.44%) |
Oct 24, 2022 | 13.51 | 13.60 | 13.25 | 13.56 | 51,372 | +0.18(+1.36%) |
Oct 21, 2022 | 13.03 | 13.38 | 13.02 | 13.38 | 60,900 | +0.33(+2.53%) |
Oct 20, 2022 | 13.08 | 13.28 | 13.01 | 13.05 | 144,507 | +0.18(+1.40%) |
Oct 19, 2022 | 12.96 | 12.96 | 12.79 | 12.87 | 62,384 | -0.43(-3.23%) |
Oct 18, 2022 | 13.46 | 13.52 | 13.29 | 13.30 | 121,061 | +0.02(+0.15%) |
Oct 17, 2022 | 13.15 | 13.43 | 13.15 | 13.28 | 108,967 | +0.60(+4.73%) |
Oct 14, 2022 | 13.26 | 13.26 | 12.68 | 12.68 | 50,151 | -0.23(-1.78%) |
Oct 13, 2022 | 12.21 | 13.02 | 12.18 | 12.91 | 107,875 | +1.03(+8.67%) |
Oct 12, 2022 | 11.95 | 12.05 | 11.86 | 11.88 | 65,676 | -0.13(-1.08%) |
Oct 11, 2022 | 12.30 | 12.30 | 11.93 | 12.01 | 155,017 | -0.43(-3.46%) |
Oct 10, 2022 | 12.53 | 12.53 | 12.22 | 12.44 | 119,150 | +0.05(+0.40%) |
Oct 07, 2022 | 12.53 | 12.59 | 12.36 | 12.39 | 49,065 | -0.30(-2.36%) |
Oct 06, 2022 | 12.85 | 12.94 | 12.63 | 12.69 | 56,960 | -0.11(-0.86%) |
Oct 05, 2022 | 12.68 | 12.95 | 12.45 | 12.80 | 56,622 | -0.40(-3.03%) |
Oct 04, 2022 | 12.98 | 13.26 | 12.98 | 13.20 | 236,137 | +0.92(+7.49%) |
Oct 03, 2022 | 12.13 | 12.40 | 11.93 | 12.28 | 116,204 | +0.39(+3.28%) |
Sep 30, 2022 | 11.75 | 12.13 | 11.75 | 11.89 | 57,959 | -0.17(-1.41%) |
Sep 29, 2022 | 12.08 | 12.22 | 11.96 | 12.06 | 111,852 | -0.30(-2.43%) |
Sep 28, 2022 | 12.05 | 12.55 | 11.98 | 12.36 | 94,147 | +0.48(+4.04%) |
Sep 27, 2022 | 12.12 | 12.23 | 11.84 | 11.88 | 488,317 | +0.00(+0.00%) |
Sep 26, 2022 | 11.90 | 12.16 | 11.85 | 11.88 | 99,887 | +0.20(+1.71%) |
Sep 23, 2022 | 11.97 | 12.02 | 11.65 | 11.68 | 198,166 | -1.09(-8.54%) |
Sep 22, 2022 | 13.05 | 13.09 | 12.67 | 12.77 | 296,131 | -0.53(-3.98%) |
Sep 21, 2022 | 13.57 | 13.63 | 13.29 | 13.30 | 58,204 | -0.29(-2.13%) |
Sep 20, 2022 | 13.54 | 13.75 | 13.48 | 13.59 | 114,607 | -0.26(-1.88%) |
Sep 19, 2022 | 13.60 | 13.97 | 13.56 | 13.85 | 97,905 | -0.01(-0.07%) |
Sep 16, 2022 | 13.75 | 13.91 | 13.72 | 13.86 | 36,440 | -0.14(-1.00%) |
Sep 15, 2022 | 14.13 | 14.27 | 14.00 | 14.00 | 93,953 | +0.18(+1.27%) |
Sep 14, 2022 | 13.80 | 13.96 | 13.67 | 13.82 | 67,008 | -0.12(-0.90%) |
Sep 13, 2022 | 14.25 | 14.34 | 13.95 | 13.95 | 56,230 | -0.71(-4.84%) |
Sep 12, 2022 | 14.38 | 14.79 | 14.37 | 14.66 | 51,711 | +0.47(+3.31%) |
Sep 09, 2022 | 14.05 | 14.25 | 14.03 | 14.19 | 92,779 | +0.32(+2.31%) |
Sep 08, 2022 | 13.14 | 13.90 | 13.12 | 13.87 | 57,978 | -0.15(-1.07%) |
Sep 07, 2022 | 13.79 | 14.10 | 13.75 | 14.02 | 106,916 | +0.20(+1.43%) |
Sep 06, 2022 | 14.07 | 14.07 | 13.82 | 13.82 | 107,739 | +0.19(+1.41%) |
Sep 02, 2022 | 13.75 | 13.93 | 13.49 | 13.63 | 94,564 | -0.07(-0.51%) |
Sep 01, 2022 | 13.69 | 13.79 | 13.40 | 13.70 | 69,448 | -1.06(-7.15%) |
Aug 31, 2022 | 14.94 | 14.94 | 14.72 | 14.76 | 52,047 | -0.08(-0.57%) |
Aug 30, 2022 | 14.98 | 14.99 | 14.70 | 14.84 | 114,358 | +0.30(+2.06%) |
Aug 29, 2022 | 14.59 | 14.70 | 14.42 | 14.54 | 126,945 | -0.06(-0.38%) |
Aug 26, 2022 | 14.93 | 14.93 | 14.54 | 14.60 | 65,148 | -0.71(-4.61%) |
Aug 25, 2022 | 15.05 | 15.30 | 15.00 | 15.30 | 95,703 | -0.01(-0.07%) |
Aug 24, 2022 | 15.22 | 15.42 | 15.21 | 15.31 | 116,303 | -0.02(-0.13%) |
Aug 23, 2022 | 15.17 | 15.46 | 15.15 | 15.33 | 52,119 | +0.18(+1.19%) |
Aug 22, 2022 | 15.16 | 15.18 | 15.00 | 15.15 | 57,420 | -0.37(-2.38%) |
Aug 19, 2022 | 15.81 | 15.81 | 15.42 | 15.52 | 28,747 | -0.84(-5.13%) |
Aug 18, 2022 | 16.52 | 16.61 | 16.31 | 16.36 | 23,876 | -0.20(-1.21%) |
Aug 17, 2022 | 16.51 | 16.81 | 16.48 | 16.56 | 36,116 | -0.41(-2.42%) |
Aug 16, 2022 | 17.09 | 17.12 | 16.93 | 16.97 | 68,348 | -0.29(-1.68%) |
Aug 15, 2022 | 17.27 | 17.34 | 17.02 | 17.26 | 103,581 | +0.13(+0.76%) |
Aug 12, 2022 | 16.89 | 17.24 | 16.81 | 17.13 | 20,899 | +0.64(+3.88%) |
Aug 11, 2022 | 16.85 | 16.98 | 16.33 | 16.49 | 67,612 | +0.38(+2.36%) |
Aug 10, 2022 | 15.85 | 16.26 | 15.84 | 16.11 | 40,972 | +0.59(+3.80%) |
Aug 09, 2022 | 15.49 | 15.52 | 15.22 | 15.52 | 29,634 | -0.49(-3.05%) |
Aug 08, 2022 | 15.84 | 16.01 | 15.84 | 16.01 | 48,306 | +0.25(+1.58%) |
Aug 05, 2022 | 15.72 | 15.90 | 15.62 | 15.76 | 79,304 | -0.05(-0.35%) |
Aug 04, 2022 | 15.76 | 15.91 | 15.67 | 15.81 | 33,954 | +0.71(+4.74%) |
Aug 03, 2022 | 14.92 | 15.10 | 14.87 | 15.10 | 38,087 | +0.52(+3.57%) |
Aug 02, 2022 | 14.59 | 14.76 | 14.39 | 14.58 | 80,523 | -0.24(-1.62%) |
Aug 01, 2022 | 14.57 | 14.89 | 14.50 | 14.82 | 84,079 | +0.04(+0.27%) |
Jul 29, 2022 | 14.29 | 14.79 | 14.29 | 14.78 | 123,328 | +0.35(+2.43%) |
Jul 28, 2022 | 14.23 | 14.50 | 13.98 | 14.43 | 112,288 | +0.04(+0.28%) |
Jul 27, 2022 | 14.27 | 14.51 | 14.10 | 14.39 | 62,553 | +0.72(+5.27%) |
Jul 26, 2022 | 13.71 | 13.82 | 13.61 | 13.67 | 117,801 | -0.24(-1.73%) |
Jul 25, 2022 | 14.05 | 14.05 | 13.83 | 13.91 | 81,474 | -0.09(-0.64%) |
Jul 22, 2022 | 14.10 | 14.29 | 13.95 | 14.00 | 54,959 | +0.15(+1.08%) |
Jul 21, 2022 | 13.67 | 13.85 | 13.65 | 13.85 | 42,788 | +0.11(+0.80%) |
Jul 20, 2022 | 13.65 | 13.93 | 13.63 | 13.74 | 32,116 | +0.18(+1.33%) |
Jul 19, 2022 | 13.38 | 13.59 | 13.38 | 13.56 | 127,758 | +0.33(+2.51%) |
Jul 18, 2022 | 13.40 | 13.54 | 13.20 | 13.23 | 107,849 | -0.07(-0.55%) |
Jul 15, 2022 | 12.99 | 13.59 | 12.98 | 13.30 | 292,535 | +0.17(+1.29%) |
Jul 14, 2022 | 13.15 | 13.17 | 12.97 | 13.13 | 216,076 | +0.16(+1.23%) |
Jul 13, 2022 | 12.77 | 13.06 | 12.73 | 12.97 | 738,889 | +0.01(+0.08%) |
Jul 12, 2022 | 12.58 | 13.05 | 12.53 | 12.96 | 886,668 | +0.31(+2.45%) |
Jul 11, 2022 | 12.84 | 12.85 | 12.63 | 12.65 | 160,493 | -0.41(-3.14%) |
Jul 08, 2022 | 12.96 | 13.17 | 12.82 | 13.06 | 86,229 | -0.18(-1.36%) |
Jul 07, 2022 | 12.71 | 13.27 | 12.65 | 13.24 | 78,035 | -0.45(-3.29%) |
Jul 06, 2022 | 13.62 | 13.73 | 13.45 | 13.69 | 147,762 | -0.02(-0.15%) |
Jul 05, 2022 | 13.50 | 13.74 | 13.35 | 13.71 | 85,786 | -1.64(-10.68%) |
Jul 01, 2022 | 14.99 | 15.35 | 14.93 | 15.35 | 48,802 | +0.20(+1.32%) |
Jun 30, 2022 | 14.94 | 15.25 | 14.93 | 15.15 | 32,956 | -0.20(-1.30%) |
Jun 29, 2022 | 15.46 | 15.46 | 15.17 | 15.35 | 42,161 | -0.30(-1.92%) |
Jun 28, 2022 | 16.19 | 16.36 | 15.62 | 15.65 | 79,249 | -0.48(-2.98%) |
Jun 27, 2022 | 16.38 | 16.47 | 16.12 | 16.13 | 75,733 | -0.22(-1.34%) |
Jun 24, 2022 | 16.17 | 16.48 | 16.15 | 16.35 | 67,450 | +0.45(+2.83%) |
Jun 23, 2022 | 15.96 | 16.03 | 15.70 | 15.90 | 111,329 | -0.08(-0.53%) |
Jun 22, 2022 | 15.81 | 16.08 | 15.75 | 15.98 | 136,396 | -0.07(-0.40%) |
Jun 21, 2022 | 15.97 | 16.16 | 15.87 | 16.05 | 166,239 | +0.54(+3.45%) |
Jun 17, 2022 | 15.66 | 15.84 | 15.36 | 15.52 | 45,557 | -0.29(-1.80%) |
Jun 16, 2022 | 16.07 | 16.10 | 15.74 | 15.80 | 78,732 | -1.20(-7.06%) |
Jun 15, 2022 | 16.99 | 17.00 | 16.37 | 17.00 | 116,450 | +0.91(+5.66%) |
Jun 14, 2022 | 16.00 | 16.10 | 15.86 | 16.09 | 176,693 | +0.00(+0.00%) |
Jun 13, 2022 | 16.34 | 16.51 | 16.02 | 16.09 | 75,046 | -1.35(-7.74%) |
Jun 10, 2022 | 17.91 | 17.91 | 17.27 | 17.44 | 151,789 | -0.50(-2.79%) |
Jun 09, 2022 | 18.29 | 18.34 | 17.92 | 17.94 | 48,248 | -0.06(-0.33%) |
Jun 08, 2022 | 17.87 | 18.14 | 17.87 | 18.00 | 45,706 | -0.19(-1.04%) |
Jun 07, 2022 | 17.93 | 18.25 | 17.93 | 18.19 | 62,333 | +0.28(+1.56%) |
Jun 06, 2022 | 18.03 | 18.26 | 17.67 | 17.91 | 40,137 | -0.50(-2.72%) |
Jun 03, 2022 | 18.34 | 18.49 | 17.86 | 18.41 | 34,737 | -0.11(-0.59%) |
Jun 02, 2022 | 18.49 | 18.75 | 18.21 | 18.52 | 71,100 | +0.39(+2.15%) |
Jun 01, 2022 | 18.44 | 18.48 | 17.96 | 18.13 | 101,463 | -0.12(-0.66%) |
May 31, 2022 | 18.23 | 18.64 | 18.16 | 18.25 | 89,424 | +0.27(+1.48%) |
May 27, 2022 | 18.04 | 18.14 | 17.89 | 17.98 | 34,670 | +0.04(+0.25%) |
May 26, 2022 | 17.49 | 17.94 | 17.48 | 17.94 | 44,172 | +0.41(+2.34%) |
May 25, 2022 | 16.92 | 17.53 | 16.86 | 17.53 | 50,374 | +0.32(+1.86%) |
May 24, 2022 | 17.20 | 17.28 | 16.73 | 17.21 | 70,726 | -0.46(-2.60%) |
May 23, 2022 | 17.98 | 18.07 | 17.52 | 17.67 | 61,480 | +0.10(+0.57%) |
May 20, 2022 | 17.44 | 17.62 | 17.30 | 17.57 | 72,453 | +0.67(+3.96%) |
May 19, 2022 | 16.83 | 17.16 | 16.83 | 16.90 | 87,575 | -0.03(-0.18%) |
May 18, 2022 | 17.23 | 17.52 | 16.92 | 16.93 | 60,766 | -0.19(-1.11%) |
May 17, 2022 | 17.33 | 17.34 | 16.80 | 17.12 | 219,069 | +0.35(+2.09%) |
May 16, 2022 | 16.70 | 17.06 | 16.30 | 16.77 | 66,753 | +0.05(+0.30%) |
May 13, 2022 | 16.39 | 16.92 | 16.39 | 16.72 | 124,163 | +0.94(+5.96%) |
May 12, 2022 | 15.24 | 15.93 | 15.24 | 15.78 | 104,923 | +0.49(+3.20%) |
May 11, 2022 | 15.52 | 15.79 | 15.27 | 15.29 | 84,304 | +0.06(+0.39%) |
May 10, 2022 | 15.54 | 15.55 | 15.00 | 15.23 | 179,952 | +0.13(+0.86%) |
May 09, 2022 | 15.70 | 15.81 | 15.10 | 15.10 | 383,093 | -1.72(-10.20%) |
May 06, 2022 | 16.54 | 16.92 | 16.50 | 16.82 | 216,983 | -0.34(-2.01%) |
May 05, 2022 | 17.87 | 17.99 | 17.06 | 17.16 | 388,313 | -1.22(-6.64%) |
May 04, 2022 | 18.64 | 18.67 | 17.89 | 18.38 | 356,195 | -0.16(-0.86%) |
May 03, 2022 | 18.18 | 18.82 | 18.18 | 18.54 | 123,996 | -0.13(-0.70%) |