Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.21 | 22.31 | 21.84 | 22.02 | 217,990 | -0.15(-0.68%) |
Apr 27, 2023 | 22.05 | 22.19 | 21.76 | 22.17 | 407,703 | -0.08(-0.36%) |
Apr 26, 2023 | 22.49 | 22.59 | 22.22 | 22.25 | 457,411 | -0.16(-0.71%) |
Apr 25, 2023 | 21.81 | 22.42 | 21.68 | 22.41 | 479,657 | +0.51(+2.33%) |
Apr 24, 2023 | 21.67 | 21.96 | 21.58 | 21.90 | 334,743 | +0.18(+0.83%) |
Apr 21, 2023 | 21.77 | 21.94 | 21.53 | 21.72 | 351,800 | -0.14(-0.64%) |
Apr 20, 2023 | 21.79 | 22.07 | 21.79 | 21.86 | 267,242 | +0.23(+1.06%) |
Apr 19, 2023 | 21.41 | 21.68 | 21.31 | 21.63 | 288,734 | -0.11(-0.51%) |
Apr 18, 2023 | 21.63 | 22.16 | 21.59 | 21.74 | 260,028 | +0.14(+0.65%) |
Apr 17, 2023 | 22.01 | 22.02 | 21.46 | 21.60 | 270,481 | -0.46(-2.09%) |
Apr 14, 2023 | 22.02 | 22.16 | 21.58 | 22.06 | 282,000 | -0.17(-0.76%) |
Apr 13, 2023 | 22.43 | 22.54 | 22.19 | 22.23 | 422,335 | +0.08(+0.36%) |
Apr 12, 2023 | 22.46 | 22.64 | 22.06 | 22.15 | 352,036 | -0.02(-0.09%) |
Apr 11, 2023 | 21.95 | 22.53 | 21.94 | 22.17 | 557,577 | +0.29(+1.33%) |
Apr 10, 2023 | 22.20 | 22.25 | 21.66 | 21.88 | 346,700 | -0.49(-2.19%) |
Apr 06, 2023 | 22.37 | 0 | -0.02(-0.09%) | |||
Apr 05, 2023 | 22.77 | 22.87 | 22.13 | 22.39 | 636,810 | -0.10(-0.44%) |
Apr 04, 2023 | 21.86 | 22.61 | 21.78 | 22.49 | 529,860 | +0.62(+2.83%) |
Apr 03, 2023 | 21.26 | 21.97 | 21.22 | 21.87 | 645,091 | +0.51(+2.39%) |
Mar 31, 2023 | 21.21 | 21.47 | 21.12 | 21.36 | 359,749 | +0.18(+0.85%) |
Mar 30, 2023 | 21.15 | 21.25 | 20.88 | 21.18 | 313,764 | +0.14(+0.67%) |
Mar 29, 2023 | 20.93 | 21.14 | 20.83 | 21.04 | 284,666 | -0.10(-0.47%) |
Mar 28, 2023 | 20.80 | 21.18 | 20.58 | 21.14 | 407,835 | +0.42(+2.03%) |
Mar 27, 2023 | 20.24 | 20.79 | 20.05 | 20.72 | 618,101 | +0.12(+0.58%) |
Mar 24, 2023 | 20.67 | 20.94 | 20.55 | 20.60 | 291,905 | +0.02(+0.10%) |
Mar 23, 2023 | 20.23 | 20.80 | 20.14 | 20.58 | 466,901 | +0.45(+2.24%) |
Mar 22, 2023 | 19.81 | 20.38 | 19.81 | 20.13 | 438,406 | +0.37(+1.87%) |
Mar 21, 2023 | 19.90 | 19.97 | 19.37 | 19.76 | 404,752 | -0.51(-2.52%) |
Mar 20, 2023 | 20.58 | 20.71 | 20.06 | 20.27 | 428,921 | -0.34(-1.65%) |
Mar 17, 2023 | 19.50 | 20.61 | 19.30 | 20.61 | 2,383,909 | +1.37(+7.12%) |
Mar 16, 2023 | 19.31 | 19.35 | 18.75 | 19.24 | 428,353 | -0.09(-0.47%) |
Mar 15, 2023 | 19.71 | 19.85 | 19.11 | 19.33 | 1,033,613 | +0.06(+0.31%) |
Mar 14, 2023 | 18.74 | 19.29 | 18.69 | 19.27 | 760,883 | +0.42(+2.23%) |
Mar 13, 2023 | 18.54 | 18.93 | 18.46 | 18.85 | 683,550 | +0.81(+4.49%) |
Mar 10, 2023 | 17.95 | 18.49 | 17.88 | 18.04 | 636,811 | +0.34(+1.92%) |
Mar 09, 2023 | 17.69 | 17.88 | 17.65 | 17.70 | 261,594 | +0.12(+0.68%) |
Mar 08, 2023 | 17.92 | 18.01 | 17.56 | 17.58 | 368,996 | -0.30(-1.68%) |
Mar 07, 2023 | 18.25 | 18.48 | 17.78 | 17.88 | 587,738 | -0.52(-2.83%) |
Mar 06, 2023 | 18.41 | 18.73 | 18.24 | 18.40 | 622,309 | -0.09(-0.49%) |
Mar 03, 2023 | 18.45 | 18.56 | 18.22 | 18.49 | 403,463 | +0.17(+0.93%) |
Mar 02, 2023 | 18.35 | 18.42 | 18.20 | 18.32 | 255,209 | -0.08(-0.43%) |
Mar 01, 2023 | 18.02 | 18.46 | 17.96 | 18.40 | 495,232 | +0.52(+2.91%) |
Feb 28, 2023 | 17.61 | 17.99 | 17.53 | 17.88 | 477,922 | +0.27(+1.53%) |
Feb 27, 2023 | 17.60 | 18.00 | 17.58 | 17.61 | 532,441 | -0.01(-0.06%) |
Feb 24, 2023 | 16.86 | 17.66 | 16.80 | 17.62 | 1,291,595 | +0.67(+3.95%) |
Feb 23, 2023 | 17.05 | 17.14 | 16.83 | 16.95 | 333,991 | -0.07(-0.41%) |
Feb 22, 2023 | 17.15 | 17.15 | 16.82 | 17.02 | 547,847 | -0.15(-0.87%) |
Feb 21, 2023 | 17.18 | 17.42 | 17.11 | 17.17 | 471,253 | -0.05(-0.29%) |
Feb 17, 2023 | 17.22 | 0 | -0.12(-0.69%) | |||
Feb 16, 2023 | 17.20 | 17.41 | 17.01 | 17.34 | 222,770 | +0.02(+0.12%) |
Feb 15, 2023 | 17.10 | 17.32 | 17.01 | 17.32 | 769,537 | -0.04(-0.23%) |
Feb 14, 2023 | 17.01 | 17.36 | 16.98 | 17.36 | 500,997 | +0.31(+1.82%) |
Feb 13, 2023 | 16.99 | 17.15 | 16.91 | 17.05 | 433,316 | +0.01(+0.06%) |
Feb 10, 2023 | 17.06 | 17.26 | 16.98 | 17.04 | 384,684 | -0.04(-0.23%) |
Feb 09, 2023 | 17.35 | 17.44 | 16.97 | 17.08 | 294,978 | -0.19(-1.10%) |
Feb 08, 2023 | 17.40 | 17.49 | 17.22 | 17.27 | 278,010 | -0.10(-0.58%) |
Feb 07, 2023 | 17.27 | 17.45 | 17.15 | 17.37 | 489,957 | +0.15(+0.87%) |
Feb 06, 2023 | 17.23 | 17.36 | 17.03 | 17.22 | 217,218 | -0.04(-0.23%) |
Feb 03, 2023 | 17.32 | 17.45 | 17.12 | 17.26 | 745,035 | -0.32(-1.82%) |
Feb 02, 2023 | 17.97 | 18.07 | 17.37 | 17.58 | 607,847 | -0.39(-2.17%) |
Feb 01, 2023 | 17.88 | 18.06 | 17.73 | 17.97 | 534,759 | +0.16(+0.90%) |
Jan 31, 2023 | 17.85 | 17.94 | 17.64 | 17.81 | 363,920 | -0.11(-0.61%) |
Jan 30, 2023 | 17.96 | 18.31 | 17.91 | 17.92 | 457,970 | -0.10(-0.55%) |
Jan 27, 2023 | 18.26 | 18.26 | 17.99 | 18.02 | 327,362 | -0.29(-1.58%) |
Jan 26, 2023 | 18.57 | 18.59 | 18.24 | 18.31 | 541,759 | -0.34(-1.82%) |
Jan 25, 2023 | 18.31 | 18.78 | 18.31 | 18.65 | 353,164 | +0.26(+1.41%) |
Jan 24, 2023 | 18.07 | 18.47 | 18.00 | 18.39 | 274,975 | +0.25(+1.38%) |
Jan 23, 2023 | 18.11 | 18.30 | 17.96 | 18.14 | 315,491 | -0.10(-0.55%) |
Jan 20, 2023 | 18.26 | 18.41 | 18.14 | 18.24 | 396,920 | -0.21(-1.14%) |
Jan 19, 2023 | 17.62 | 18.47 | 17.58 | 18.45 | 1,140,112 | +0.88(+5.01%) |
Jan 18, 2023 | 17.66 | 17.74 | 17.52 | 17.57 | 279,388 | +0.19(+1.09%) |
Jan 17, 2023 | 17.61 | 17.66 | 17.28 | 17.38 | 413,645 | -0.23(-1.31%) |
Jan 16, 2023 | 17.70 | 17.71 | 17.54 | 17.61 | 109,055 | -0.10(-0.56%) |
Jan 13, 2023 | 17.34 | 17.90 | 17.34 | 17.71 | 635,805 | +0.35(+2.02%) |
Jan 12, 2023 | 17.02 | 17.46 | 16.92 | 17.36 | 683,885 | +0.43(+2.54%) |
Jan 11, 2023 | 17.05 | 17.07 | 16.82 | 16.93 | 423,828 | -0.06(-0.35%) |
Jan 10, 2023 | 16.93 | 17.18 | 16.86 | 16.99 | 594,986 | +0.14(+0.83%) |
Jan 09, 2023 | 17.15 | 17.32 | 16.79 | 16.85 | 411,489 | -0.24(-1.40%) |
Jan 06, 2023 | 17.18 | 17.20 | 16.97 | 17.09 | 1,171,793 | -0.06(-0.35%) |
Jan 05, 2023 | 16.73 | 17.17 | 16.72 | 17.15 | 554,245 | +0.20(+1.18%) |
Jan 04, 2023 | 16.82 | 17.00 | 16.64 | 16.95 | 584,677 | +0.21(+1.25%) |
Jan 03, 2023 | 16.71 | 17.05 | 16.63 | 16.74 | 323,065 | +0.42(+2.57%) |
Dec 30, 2022 | 16.32 | 0 | -0.06(-0.37%) | |||
Dec 29, 2022 | 16.65 | 16.65 | 16.36 | 16.38 | 196,755 | -0.10(-0.61%) |
Dec 28, 2022 | 16.71 | 16.76 | 16.39 | 16.48 | 188,804 | -0.11(-0.66%) |
Dec 23, 2022 | 16.59 | 0 | -0.07(-0.42%) | |||
Dec 22, 2022 | 16.43 | 16.66 | 16.40 | 16.66 | 158,499 | +0.12(+0.73%) |
Dec 21, 2022 | 16.64 | 16.64 | 16.50 | 16.54 | 314,481 | -0.01(-0.06%) |
Dec 20, 2022 | 16.40 | 16.60 | 16.40 | 16.55 | 283,353 | +0.37(+2.29%) |
Dec 19, 2022 | 16.49 | 16.61 | 16.10 | 16.18 | 248,848 | -0.34(-2.06%) |
Dec 16, 2022 | 16.38 | 16.60 | 16.26 | 16.52 | 708,238 | +0.11(+0.67%) |
Dec 15, 2022 | 16.29 | 16.64 | 16.29 | 16.41 | 283,717 | -0.28(-1.68%) |
Dec 14, 2022 | 16.72 | 16.77 | 16.49 | 16.69 | 407,662 | -0.03(-0.18%) |
Dec 13, 2022 | 17.03 | 17.08 | 16.54 | 16.72 | 423,141 | +0.09(+0.54%) |
Dec 12, 2022 | 16.69 | 16.69 | 16.42 | 16.63 | 337,152 | -0.09(-0.54%) |
Dec 09, 2022 | 17.13 | 17.23 | 16.70 | 16.72 | 313,225 | -0.25(-1.47%) |
Dec 08, 2022 | 17.25 | 17.43 | 16.95 | 16.97 | 446,478 | -0.13(-0.76%) |
Dec 07, 2022 | 16.99 | 17.16 | 16.88 | 17.10 | 433,075 | +0.24(+1.42%) |
Dec 06, 2022 | 16.95 | 17.05 | 16.80 | 16.86 | 269,032 | +0.06(+0.36%) |
Dec 05, 2022 | 17.02 | 17.02 | 16.70 | 16.80 | 259,545 | -0.35(-2.04%) |
Dec 02, 2022 | 16.87 | 17.19 | 16.83 | 17.15 | 564,106 | -0.02(-0.12%) |
Dec 01, 2022 | 17.15 | 17.25 | 16.76 | 17.17 | 997,990 | +0.20(+1.18%) |
Nov 30, 2022 | 17.14 | 17.18 | 16.80 | 16.97 | 811,110 | +0.01(+0.06%) |
Nov 29, 2022 | 16.61 | 17.02 | 16.54 | 16.96 | 474,400 | +0.50(+3.04%) |
Nov 28, 2022 | 16.95 | 16.95 | 16.28 | 16.46 | 921,491 | -0.58(-3.40%) |
Nov 25, 2022 | 17.07 | 17.11 | 16.79 | 17.04 | 238,478 | -0.08(-0.47%) |
Nov 24, 2022 | 17.10 | 17.15 | 16.96 | 17.12 | 220,043 | +0.06(+0.35%) |
Nov 23, 2022 | 17.00 | 17.16 | 16.90 | 17.06 | 641,104 | +0.08(+0.47%) |
Nov 22, 2022 | 16.87 | 17.02 | 16.82 | 16.98 | 760,369 | +0.23(+1.37%) |
Nov 21, 2022 | 16.88 | 17.00 | 16.73 | 16.75 | 541,551 | -0.25(-1.47%) |
Nov 18, 2022 | 16.80 | 17.00 | 16.74 | 17.00 | 414,424 | +0.17(+1.01%) |
Nov 17, 2022 | 16.58 | 16.90 | 16.44 | 16.83 | 325,680 | +0.03(+0.18%) |
Nov 16, 2022 | 16.71 | 16.99 | 16.71 | 16.80 | 336,105 | -0.05(-0.30%) |
Nov 15, 2022 | 17.04 | 17.08 | 16.64 | 16.85 | 349,466 | -0.12(-0.71%) |
Nov 14, 2022 | 17.11 | 17.19 | 16.76 | 16.97 | 550,558 | -0.25(-1.45%) |
Nov 11, 2022 | 16.90 | 17.23 | 16.79 | 17.22 | 497,856 | +0.35(+2.07%) |
Nov 10, 2022 | 16.89 | 17.48 | 16.74 | 16.87 | 593,143 | +0.61(+3.75%) |
Nov 09, 2022 | 16.39 | 16.71 | 16.21 | 16.26 | 439,618 | -0.12(-0.73%) |
Nov 08, 2022 | 15.23 | 16.64 | 15.16 | 16.38 | 622,962 | +1.18(+7.76%) |
Nov 07, 2022 | 15.25 | 15.27 | 14.99 | 15.20 | 203,548 | -0.02(-0.13%) |
Nov 04, 2022 | 14.50 | 15.22 | 14.50 | 15.22 | 445,265 | +1.19(+8.48%) |
Nov 03, 2022 | 13.98 | 14.05 | 13.70 | 14.03 | 282,139 | -0.07(-0.50%) |
Nov 02, 2022 | 14.80 | 14.10 | 14.10 | 657,382 | -0.68(-4.60%) | |
Nov 01, 2022 | 14.89 | 14.97 | 14.72 | 14.78 | 130,875 | +0.17(+1.16%) |
Oct 31, 2022 | 14.69 | 14.79 | 14.59 | 14.61 | 170,556 | -0.14(-0.95%) |
Oct 28, 2022 | 14.51 | 14.77 | 14.47 | 14.75 | 138,033 | +0.15(+1.03%) |
Oct 27, 2022 | 14.82 | 14.96 | 14.54 | 14.60 | 165,466 | -0.17(-1.15%) |
Oct 26, 2022 | 14.65 | 14.92 | 14.65 | 14.77 | 194,856 | +0.19(+1.30%) |
Oct 25, 2022 | 14.41 | 14.67 | 14.34 | 14.58 | 212,748 | +0.20(+1.39%) |
Oct 24, 2022 | 14.05 | 14.41 | 14.05 | 14.38 | 264,901 | +0.03(+0.21%) |
Oct 21, 2022 | 13.78 | 14.39 | 13.77 | 14.35 | 261,944 | +0.60(+4.36%) |
Oct 20, 2022 | 13.59 | 14.01 | 13.52 | 13.75 | 173,753 | +0.23(+1.70%) |
Oct 19, 2022 | 13.62 | 13.74 | 13.51 | 13.52 | 149,805 | -0.33(-2.38%) |
Oct 18, 2022 | 13.90 | 13.96 | 13.71 | 13.85 | 121,016 | +0.12(+0.87%) |
Oct 17, 2022 | 13.79 | 13.92 | 13.69 | 13.73 | 192,314 | +0.22(+1.63%) |
Oct 14, 2022 | 13.72 | 13.73 | 13.51 | 13.51 | 372,734 | -0.28(-2.03%) |
Oct 13, 2022 | 13.50 | 13.85 | 13.08 | 13.79 | 364,015 | -0.09(-0.65%) |
Oct 12, 2022 | 13.69 | 14.01 | 13.60 | 13.88 | 297,811 | +0.18(+1.31%) |
Oct 11, 2022 | 13.71 | 13.90 | 13.58 | 13.70 | 363,145 | -0.06(-0.44%) |
Oct 07, 2022 | 13.76 | 0 | -0.86(-5.88%) | |||
Oct 06, 2022 | 14.44 | 14.63 | 14.28 | 14.62 | 181,875 | +0.15(+1.04%) |
Oct 05, 2022 | 14.37 | 14.50 | 14.25 | 14.47 | 168,177 | -0.13(-0.89%) |
Oct 04, 2022 | 14.60 | 14.85 | 14.49 | 14.60 | 217,979 | +0.26(+1.81%) |
Oct 03, 2022 | 14.23 | 14.42 | 14.10 | 14.34 | 220,927 | +0.27(+1.92%) |
Sep 30, 2022 | 13.57 | 14.13 | 13.52 | 14.07 | 342,454 | +0.51(+3.76%) |
Sep 29, 2022 | 13.36 | 13.61 | 13.30 | 13.56 | 191,604 | +0.11(+0.82%) |
Sep 28, 2022 | 13.04 | 13.46 | 12.97 | 13.45 | 293,390 | +0.59(+4.59%) |
Sep 27, 2022 | 13.00 | 13.12 | 12.81 | 12.86 | 451,781 | +0.05(+0.39%) |
Sep 26, 2022 | 12.86 | 13.03 | 12.66 | 12.81 | 440,806 | -0.04(-0.31%) |
Sep 23, 2022 | 12.90 | 12.99 | 12.66 | 12.85 | 436,139 | -0.39(-2.95%) |
Sep 22, 2022 | 13.40 | 13.65 | 13.19 | 13.24 | 259,799 | -0.11(-0.82%) |
Sep 21, 2022 | 13.29 | 13.63 | 13.11 | 13.35 | 324,648 | +0.19(+1.44%) |
Sep 20, 2022 | 13.22 | 13.24 | 13.02 | 13.16 | 212,200 | -0.20(-1.50%) |
Sep 19, 2022 | 13.02 | 13.43 | 13.02 | 13.36 | 248,807 | +0.25(+1.91%) |
Sep 16, 2022 | 13.00 | 13.42 | 12.91 | 13.11 | 1,357,390 | -0.01(-0.08%) |
Sep 15, 2022 | 13.59 | 13.59 | 13.03 | 13.12 | 390,815 | -0.42(-3.10%) |
Sep 14, 2022 | 13.54 | 13.84 | 13.53 | 13.54 | 210,631 | +0.07(+0.52%) |
Sep 13, 2022 | 13.46 | 13.65 | 13.39 | 13.47 | 333,739 | -0.31(-2.25%) |
Sep 12, 2022 | 13.75 | 14.07 | 13.68 | 13.78 | 323,499 | +0.47(+3.53%) |
Sep 09, 2022 | 13.36 | 13.43 | 13.21 | 13.31 | 209,328 | +0.15(+1.14%) |
Sep 08, 2022 | 13.10 | 13.29 | 12.99 | 13.16 | 193,050 | -0.02(-0.15%) |
Sep 07, 2022 | 12.70 | 13.28 | 12.65 | 13.18 | 225,672 | +0.46(+3.62%) |
Sep 06, 2022 | 12.94 | 13.17 | 12.70 | 12.72 | 387,921 | -0.05(-0.39%) |
Sep 02, 2022 | 12.77 | 0 | +0.58(+4.76%) | |||
Sep 01, 2022 | 12.51 | 12.64 | 12.11 | 12.19 | 233,119 | -0.52(-4.09%) |
Aug 31, 2022 | 12.75 | 12.82 | 12.55 | 12.71 | 263,066 | -0.09(-0.70%) |
Aug 30, 2022 | 12.97 | 12.99 | 12.73 | 12.80 | 297,374 | -0.19(-1.46%) |
Aug 29, 2022 | 12.91 | 13.11 | 12.86 | 12.99 | 251,284 | -0.01(-0.08%) |
Aug 26, 2022 | 13.37 | 13.42 | 12.97 | 13.00 | 292,291 | -0.41(-3.06%) |
Aug 25, 2022 | 13.44 | 13.44 | 13.18 | 13.41 | 154,945 | +0.04(+0.30%) |
Aug 24, 2022 | 13.15 | 13.37 | 13.09 | 13.37 | 139,289 | +0.17(+1.29%) |
Aug 23, 2022 | 13.10 | 13.47 | 13.09 | 13.20 | 195,110 | +0.11(+0.84%) |
Aug 22, 2022 | 12.77 | 13.09 | 12.72 | 13.09 | 175,449 | +0.22(+1.71%) |
Aug 19, 2022 | 13.05 | 13.14 | 12.85 | 12.87 | 129,586 | -0.27(-2.05%) |
Aug 18, 2022 | 13.04 | 13.23 | 13.02 | 13.14 | 108,673 | +0.13(+1.00%) |
Aug 17, 2022 | 13.33 | 13.51 | 12.97 | 13.01 | 307,915 | -0.42(-3.13%) |
Aug 16, 2022 | 13.35 | 13.45 | 13.25 | 13.43 | 111,354 | -0.02(-0.15%) |
Aug 15, 2022 | 13.32 | 13.48 | 13.22 | 13.45 | 147,973 | -0.06(-0.44%) |
Aug 12, 2022 | 13.34 | 13.62 | 13.34 | 13.51 | 154,021 | +0.21(+1.58%) |
Aug 11, 2022 | 13.30 | 13.54 | 13.19 | 13.30 | 215,933 | +0.07(+0.53%) |
Aug 10, 2022 | 13.60 | 13.73 | 13.18 | 13.23 | 438,028 | -0.40(-2.93%) |
Aug 09, 2022 | 13.62 | 13.73 | 13.40 | 13.63 | 259,010 | +0.09(+0.66%) |
Aug 08, 2022 | 13.50 | 13.71 | 13.44 | 13.54 | 215,829 | +0.21(+1.58%) |
Aug 05, 2022 | 13.18 | 13.36 | 13.04 | 13.33 | 263,982 | -0.03(-0.22%) |
Aug 04, 2022 | 13.04 | 13.57 | 12.98 | 13.36 | 383,143 | +0.41(+3.17%) |
Aug 03, 2022 | 13.21 | 13.21 | 12.82 | 12.95 | 334,315 | -0.23(-1.75%) |
Aug 02, 2022 | 13.49 | 13.67 | 13.17 | 13.18 | 245,081 | -0.23(-1.72%) |
Jul 29, 2022 | 13.41 | 0 | +0.11(+0.83%) | |||
Jul 28, 2022 | 13.25 | 13.53 | 13.05 | 13.30 | 315,854 | +0.42(+3.26%) |
Jul 27, 2022 | 12.58 | 12.90 | 12.37 | 12.88 | 394,938 | +0.32(+2.55%) |
Jul 26, 2022 | 12.11 | 12.58 | 12.11 | 12.56 | 376,720 | +0.46(+3.80%) |
Jul 25, 2022 | 12.26 | 12.26 | 11.90 | 12.10 | 295,321 | -0.17(-1.39%) |
Jul 22, 2022 | 12.55 | 12.83 | 12.23 | 12.27 | 582,706 | -0.18(-1.45%) |
Jul 21, 2022 | 12.47 | 12.57 | 12.28 | 12.45 | 447,242 | +0.01(+0.08%) |
Jul 20, 2022 | 12.98 | 13.08 | 12.44 | 12.44 | 446,924 | -0.56(-4.31%) |
Jul 19, 2022 | 12.93 | 13.17 | 12.85 | 13.00 | 271,498 | +0.14(+1.09%) |
Jul 18, 2022 | 12.87 | 13.04 | 12.80 | 12.86 | 330,716 | +0.20(+1.58%) |
Jul 15, 2022 | 12.97 | 12.97 | 12.52 | 12.66 | 302,104 | -0.23(-1.78%) |
Jul 14, 2022 | 12.88 | 12.96 | 12.54 | 12.89 | 378,308 | -0.27(-2.05%) |
Jul 13, 2022 | 12.65 | 13.31 | 12.65 | 13.16 | 377,258 | +0.41(+3.22%) |
Jul 12, 2022 | 12.85 | 13.02 | 12.65 | 12.75 | 241,968 | -0.14(-1.09%) |
Jul 11, 2022 | 12.78 | 13.17 | 12.78 | 12.89 | 226,605 | -0.01(-0.08%) |
Jul 08, 2022 | 12.96 | 13.07 | 12.65 | 12.90 | 300,532 | -0.03(-0.23%) |
Jul 07, 2022 | 12.89 | 13.25 | 12.83 | 12.93 | 368,040 | +0.12(+0.94%) |
Jul 06, 2022 | 12.83 | 13.03 | 12.49 | 12.81 | 398,794 | -0.04(-0.31%) |
Jul 05, 2022 | 13.27 | 13.32 | 12.58 | 12.85 | 665,805 | -0.59(-4.39%) |
Jul 04, 2022 | 13.21 | 13.47 | 13.20 | 13.44 | 129,122 | +0.46(+3.54%) |
Jun 30, 2022 | 12.98 | 0 | -0.65(-4.77%) | |||
Jun 29, 2022 | 13.74 | 13.79 | 13.37 | 13.63 | 319,902 | -0.06(-0.44%) |
Jun 28, 2022 | 13.97 | 14.00 | 13.62 | 13.69 | 318,454 | -0.22(-1.58%) |
Jun 27, 2022 | 13.86 | 14.02 | 13.74 | 13.91 | 663,199 | +0.03(+0.22%) |
Jun 24, 2022 | 13.77 | 13.98 | 13.58 | 13.88 | 266,897 | +0.16(+1.17%) |
Jun 23, 2022 | 14.19 | 14.32 | 13.62 | 13.72 | 366,043 | -0.54(-3.79%) |
Jun 22, 2022 | 14.43 | 14.76 | 14.18 | 14.26 | 424,346 | -0.22(-1.52%) |
Jun 21, 2022 | 14.41 | 14.73 | 14.29 | 14.48 | 446,770 | +0.01(+0.07%) |
Jun 20, 2022 | 14.65 | 14.66 | 14.33 | 14.47 | 138,175 | -0.05(-0.34%) |
Jun 17, 2022 | 14.66 | 14.81 | 14.46 | 14.52 | 780,643 | -0.17(-1.16%) |
Jun 16, 2022 | 14.11 | 14.76 | 14.11 | 14.69 | 422,920 | +0.38(+2.66%) |
Jun 15, 2022 | 14.54 | 14.60 | 14.07 | 14.31 | 364,578 | +0.10(+0.70%) |
Jun 14, 2022 | 14.35 | 14.41 | 14.11 | 14.21 | 333,163 | -0.08(-0.56%) |
Jun 13, 2022 | 14.51 | 14.70 | 14.11 | 14.29 | 550,439 | -0.71(-4.73%) |
Jun 10, 2022 | 14.21 | 15.09 | 14.09 | 15.00 | 354,145 | +0.66(+4.60%) |
Jun 09, 2022 | 14.65 | 14.65 | 14.26 | 14.34 | 277,612 | -0.36(-2.45%) |
Jun 08, 2022 | 14.70 | 14.89 | 14.53 | 14.70 | 332,617 | -0.09(-0.61%) |
Jun 07, 2022 | 14.79 | 14.90 | 14.63 | 14.79 | 157,242 | -0.02(-0.14%) |
Jun 06, 2022 | 14.94 | 15.00 | 14.64 | 14.81 | 258,204 | +0.01(+0.07%) |
Jun 03, 2022 | 14.90 | 15.11 | 14.74 | 14.80 | 205,483 | -0.28(-1.86%) |
Jun 02, 2022 | 14.61 | 15.18 | 14.58 | 15.08 | 392,638 | +0.62(+4.29%) |
Jun 01, 2022 | 14.37 | 14.52 | 14.20 | 14.46 | 260,589 | +0.19(+1.33%) |
May 31, 2022 | 14.75 | 14.89 | 14.12 | 14.27 | 686,181 | -0.50(-3.39%) |
May 30, 2022 | 14.87 | 14.87 | 14.71 | 14.77 | 92,532 | -0.03(-0.20%) |
May 27, 2022 | 14.87 | 14.90 | 14.56 | 14.80 | 302,272 | +0.04(+0.27%) |
May 26, 2022 | 14.74 | 14.88 | 14.52 | 14.76 | 338,334 | -0.06(-0.40%) |
May 25, 2022 | 15.00 | 15.11 | 14.66 | 14.82 | 330,166 | -0.39(-2.56%) |
May 24, 2022 | 14.82 | 15.37 | 14.70 | 15.21 | 466,065 | +0.55(+3.75%) |
May 20, 2022 | 14.66 | 0 | +0.04(+0.27%) | |||
May 19, 2022 | 14.06 | 14.74 | 13.97 | 14.62 | 465,103 | +0.86(+6.25%) |
May 18, 2022 | 13.79 | 13.89 | 13.53 | 13.76 | 272,907 | -0.11(-0.79%) |
May 17, 2022 | 13.99 | 14.07 | 13.76 | 13.87 | 436,027 | +0.09(+0.65%) |
May 16, 2022 | 13.77 | 13.91 | 13.58 | 13.78 | 495,939 | -0.01(-0.07%) |
May 13, 2022 | 13.83 | 14.20 | 13.64 | 13.79 | 624,263 | -0.05(-0.36%) |
May 12, 2022 | 14.45 | 14.60 | 13.30 | 13.84 | 877,070 | -0.79(-5.40%) |
May 11, 2022 | 14.73 | 15.05 | 14.55 | 14.63 | 430,977 | -0.05(-0.34%) |
May 10, 2022 | 15.09 | 15.20 | 14.47 | 14.68 | 391,709 | -0.25(-1.67%) |
May 09, 2022 | 15.33 | 15.50 | 14.87 | 14.93 | 454,849 | -0.78(-4.96%) |
May 06, 2022 | 15.75 | 15.88 | 15.59 | 15.71 | 775,940 | -0.06(-0.38%) |
May 05, 2022 | 16.34 | 16.34 | 15.51 | 15.77 | 357,837 | -0.37(-2.29%) |
May 04, 2022 | 15.88 | 16.18 | 15.72 | 16.14 | 303,057 | +0.25(+1.57%) |
May 03, 2022 | 15.54 | 16.04 | 15.54 | 15.89 | 472,038 | +0.30(+1.92%) |