Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.21 | 15.25 | 15.14 | 15.16 | 6,071 | -0.04(-0.25%) |
Mar 30, 2023 | 15.08 | 15.27 | 15.08 | 15.20 | 13,566 | +0.14(+0.92%) |
Mar 29, 2023 | 15.07 | 15.07 | 15.03 | 15.06 | 980 | +0.08(+0.51%) |
Mar 28, 2023 | 14.91 | 15.00 | 14.91 | 14.99 | 4,477 | +0.27(+1.80%) |
Mar 27, 2023 | 14.71 | 14.73 | 14.62 | 14.72 | 3,554 | -0.16(-1.07%) |
Mar 24, 2023 | 14.88 | 14.89 | 14.81 | 14.88 | 1,249 | -0.00(-0.01%) |
Mar 23, 2023 | 14.98 | 15.08 | 14.78 | 14.88 | 3,203 | +0.23(+1.60%) |
Mar 22, 2023 | 14.70 | 14.89 | 14.65 | 14.65 | 5,731 | +0.07(+0.46%) |
Mar 21, 2023 | 14.53 | 14.61 | 14.48 | 14.58 | 10,541 | +0.19(+1.29%) |
Mar 20, 2023 | 14.35 | 14.50 | 14.23 | 14.39 | 3,650 | -0.05(-0.32%) |
Mar 17, 2023 | 14.54 | 14.54 | 14.39 | 14.44 | 7,501 | -0.01(-0.09%) |
Mar 16, 2023 | 14.11 | 14.45 | 14.11 | 14.45 | 3,199 | +0.42(+3.00%) |
Mar 15, 2023 | 13.98 | 14.07 | 13.94 | 14.03 | 5,809 | -0.37(-2.57%) |
Mar 14, 2023 | 14.32 | 14.41 | 14.30 | 14.40 | 9,845 | +0.08(+0.57%) |
Mar 13, 2023 | 14.29 | 14.37 | 14.29 | 14.32 | 1,255 | +0.09(+0.64%) |
Mar 10, 2023 | 14.23 | 14.43 | 14.23 | 14.23 | 4,409 | -0.16(-1.11%) |
Mar 09, 2023 | 14.71 | 14.71 | 14.35 | 14.39 | 6,181 | -0.52(-3.48%) |
Mar 08, 2023 | 14.85 | 14.93 | 14.85 | 14.91 | 5,430 | -0.05(-0.33%) |
Mar 07, 2023 | 15.07 | 15.07 | 14.94 | 14.96 | 2,603 | -0.21(-1.38%) |
Mar 06, 2023 | 15.23 | 15.32 | 15.17 | 15.17 | 3,544 | -0.11(-0.75%) |
Mar 03, 2023 | 15.20 | 15.31 | 15.20 | 15.28 | 3,576 | +0.17(+1.16%) |
Mar 02, 2023 | 14.90 | 15.16 | 14.90 | 15.11 | 3,095 | +0.14(+0.93%) |
Mar 01, 2023 | 15.03 | 15.04 | 14.96 | 14.97 | 5,581 | +0.33(+2.28%) |
Feb 28, 2023 | 14.56 | 14.72 | 14.56 | 14.63 | 4,171 | +0.02(+0.17%) |
Feb 27, 2023 | 14.66 | 14.70 | 14.61 | 14.61 | 3,015 | +0.05(+0.34%) |
Feb 24, 2023 | 14.54 | 14.56 | 14.46 | 14.56 | 8,553 | -0.46(-3.05%) |
Feb 23, 2023 | 15.23 | 15.23 | 14.90 | 15.02 | 9,499 | +0.13(+0.87%) |
Feb 22, 2023 | 14.80 | 14.89 | 14.80 | 14.89 | 2,643 | -0.08(-0.53%) |
Feb 21, 2023 | 15.02 | 15.15 | 14.96 | 14.97 | 2,851 | -0.24(-1.57%) |
Feb 17, 2023 | 15.35 | 15.35 | 15.17 | 15.21 | 3,922 | -0.47(-2.99%) |
Feb 16, 2023 | 15.57 | 15.75 | 15.53 | 15.67 | 5,321 | +0.14(+0.90%) |
Feb 15, 2023 | 15.38 | 15.54 | 15.33 | 15.54 | 7,542 | -0.18(-1.12%) |
Feb 14, 2023 | 15.57 | 15.76 | 15.57 | 15.71 | 8,493 | -0.04(-0.27%) |
Feb 13, 2023 | 15.66 | 15.83 | 15.66 | 15.75 | 17,560 | +0.16(+1.02%) |
Feb 10, 2023 | 15.78 | 15.78 | 15.56 | 15.59 | 4,502 | -0.47(-2.92%) |
Feb 09, 2023 | 16.33 | 16.33 | 16.06 | 16.06 | 10,406 | +0.01(+0.06%) |
Feb 08, 2023 | 16.13 | 16.16 | 16.00 | 16.05 | 14,684 | -0.03(-0.19%) |
Feb 07, 2023 | 15.97 | 16.09 | 15.84 | 16.08 | 7,069 | +0.27(+1.69%) |
Feb 06, 2023 | 15.78 | 15.82 | 15.71 | 15.82 | 5,991 | -0.32(-1.99%) |
Feb 03, 2023 | 16.40 | 16.41 | 16.13 | 16.14 | 7,300 | -0.46(-2.74%) |
Feb 02, 2023 | 16.74 | 16.74 | 16.53 | 16.59 | 9,298 | +0.02(+0.12%) |
Feb 01, 2023 | 16.46 | 16.61 | 16.26 | 16.57 | 7,606 | +0.37(+2.28%) |
Jan 31, 2023 | 16.07 | 16.22 | 16.07 | 16.20 | 9,637 | +0.03(+0.18%) |
Jan 30, 2023 | 16.31 | 16.32 | 16.14 | 16.17 | 19,141 | -0.51(-3.05%) |
Jan 27, 2023 | 16.57 | 16.71 | 16.50 | 16.68 | 9,958 | +0.06(+0.36%) |
Jan 26, 2023 | 16.51 | 16.62 | 16.45 | 16.62 | 9,929 | +0.40(+2.46%) |
Jan 25, 2023 | 16.13 | 16.25 | 15.98 | 16.22 | 10,343 | -0.09(-0.55%) |
Jan 24, 2023 | 16.11 | 16.32 | 16.11 | 16.31 | 26,515 | +0.10(+0.65%) |
Jan 23, 2023 | 16.12 | 16.32 | 16.10 | 16.21 | 32,437 | +0.15(+0.96%) |
Jan 20, 2023 | 15.87 | 16.05 | 15.82 | 16.05 | 11,790 | +0.36(+2.29%) |
Jan 19, 2023 | 15.77 | 15.85 | 15.62 | 15.69 | 154,243 | -0.04(-0.25%) |
Jan 18, 2023 | 15.97 | 15.97 | 15.68 | 15.73 | 41,988 | -0.15(-0.94%) |
Jan 17, 2023 | 15.93 | 15.93 | 15.77 | 15.88 | 12,632 | -0.34(-2.11%) |
Jan 13, 2023 | 15.98 | 16.23 | 15.98 | 16.23 | 18,714 | +0.28(+1.77%) |
Jan 12, 2023 | 16.02 | 16.22 | 15.75 | 15.94 | 275,367 | -0.43(-2.62%) |
Jan 11, 2023 | 16.33 | 16.38 | 16.19 | 16.37 | 5,264 | +0.23(+1.42%) |
Jan 10, 2023 | 15.98 | 16.21 | 15.96 | 16.14 | 4,946 | +0.17(+1.09%) |
Jan 09, 2023 | 16.03 | 16.14 | 15.97 | 15.97 | 19,059 | +0.20(+1.26%) |
Jan 06, 2023 | 15.42 | 15.77 | 15.42 | 15.77 | 11,898 | +0.24(+1.57%) |
Jan 05, 2023 | 15.25 | 15.53 | 15.25 | 15.53 | 13,247 | +0.04(+0.27%) |
Jan 04, 2023 | 15.16 | 15.48 | 15.11 | 15.48 | 11,139 | +0.80(+5.45%) |
Jan 03, 2023 | 14.96 | 14.96 | 14.61 | 14.68 | 15,938 | +0.09(+0.65%) |
Dec 30, 2022 | 14.66 | 14.70 | 14.51 | 14.59 | 23,936 | -0.26(-1.75%) |
Dec 29, 2022 | 14.63 | 14.88 | 14.63 | 14.85 | 14,151 | +0.44(+3.05%) |
Dec 28, 2022 | 14.64 | 14.65 | 14.37 | 14.41 | 70,717 | -0.28(-1.92%) |
Dec 27, 2022 | 14.62 | 14.79 | 14.61 | 14.69 | 25,999 | +0.36(+2.53%) |
Dec 23, 2022 | 14.38 | 14.45 | 14.30 | 14.33 | 18,995 | -0.18(-1.25%) |
Dec 22, 2022 | 14.68 | 14.68 | 14.36 | 14.51 | 12,511 | -0.18(-1.20%) |
Dec 21, 2022 | 14.41 | 14.70 | 14.33 | 14.69 | 14,072 | +0.31(+2.15%) |
Dec 20, 2022 | 14.33 | 14.53 | 14.33 | 14.38 | 16,825 | -0.06(-0.41%) |
Dec 19, 2022 | 14.45 | 14.55 | 14.41 | 14.44 | 25,429 | +0.06(+0.41%) |
Dec 16, 2022 | 14.52 | 14.56 | 14.37 | 14.38 | 19,484 | -0.05(-0.36%) |
Dec 15, 2022 | 14.83 | 14.83 | 14.42 | 14.43 | 25,129 | -0.61(-4.06%) |
Dec 14, 2022 | 14.98 | 15.04 | 14.91 | 15.04 | 8,603 | -0.01(-0.07%) |
Dec 13, 2022 | 15.40 | 15.48 | 15.01 | 15.05 | 29,674 | +0.15(+1.04%) |
Dec 12, 2022 | 14.90 | 14.99 | 14.74 | 14.90 | 27,733 | -0.11(-0.73%) |
Dec 09, 2022 | 15.14 | 15.19 | 15.01 | 15.01 | 10,874 | -0.13(-0.85%) |
Dec 08, 2022 | 15.05 | 15.20 | 15.03 | 15.14 | 9,753 | +0.50(+3.41%) |
Dec 07, 2022 | 14.63 | 14.72 | 14.56 | 14.64 | 34,460 | -0.13(-0.88%) |
Dec 06, 2022 | 14.83 | 14.84 | 14.68 | 14.77 | 36,206 | -0.08(-0.54%) |
Dec 05, 2022 | 15.24 | 15.24 | 14.78 | 14.85 | 20,398 | -0.21(-1.39%) |
Dec 02, 2022 | 14.59 | 15.12 | 14.59 | 15.06 | 9,730 | +0.49(+3.35%) |
Dec 01, 2022 | 14.58 | 14.64 | 14.54 | 14.57 | 15,542 | -0.05(-0.31%) |
Nov 30, 2022 | 14.35 | 14.65 | 14.30 | 14.61 | 10,798 | +0.65(+4.68%) |
Nov 29, 2022 | 13.93 | 14.04 | 13.91 | 13.96 | 9,582 | +0.41(+3.02%) |
Nov 28, 2022 | 13.59 | 13.70 | 13.51 | 13.55 | 55,503 | +0.04(+0.33%) |
Nov 25, 2022 | 13.52 | 13.55 | 13.50 | 13.51 | 23,125 | -0.21(-1.56%) |
Nov 23, 2022 | 13.66 | 13.77 | 13.60 | 13.72 | 14,242 | +0.18(+1.37%) |
Nov 22, 2022 | 13.50 | 13.54 | 13.38 | 13.54 | 12,400 | -0.22(-1.63%) |
Nov 21, 2022 | 13.82 | 13.89 | 13.69 | 13.76 | 23,408 | -0.30(-2.11%) |
Nov 18, 2022 | 14.21 | 14.21 | 13.97 | 14.06 | 30,777 | -0.18(-1.28%) |
Nov 17, 2022 | 13.82 | 14.35 | 13.82 | 14.24 | 43,634 | +0.13(+0.91%) |
Nov 16, 2022 | 14.29 | 14.32 | 14.08 | 14.11 | 46,496 | -0.42(-2.89%) |
Nov 15, 2022 | 14.43 | 14.69 | 14.42 | 14.53 | 31,752 | +0.82(+5.98%) |
Nov 14, 2022 | 13.64 | 13.82 | 13.64 | 13.71 | 13,885 | -0.11(-0.76%) |
Nov 11, 2022 | 13.64 | 13.86 | 13.64 | 13.82 | 10,927 | +0.67(+5.11%) |
Nov 10, 2022 | 12.93 | 13.18 | 12.93 | 13.14 | 41,321 | +0.70(+5.62%) |
Nov 09, 2022 | 12.70 | 12.70 | 12.38 | 12.44 | 21,486 | -0.47(-3.63%) |
Nov 08, 2022 | 12.77 | 12.99 | 12.74 | 12.91 | 13,888 | +0.07(+0.54%) |
Nov 07, 2022 | 12.94 | 12.97 | 12.84 | 12.84 | 14,378 | +0.06(+0.43%) |
Nov 04, 2022 | 12.84 | 12.85 | 12.65 | 12.79 | 20,871 | +0.60(+4.92%) |
Nov 03, 2022 | 11.94 | 12.26 | 11.94 | 12.19 | 15,713 | +0.09(+0.72%) |
Nov 02, 2022 | 12.32 | 12.10 | 12.10 | 9,377 | -0.05(-0.45%) | |
Nov 01, 2022 | 12.38 | 12.38 | 12.16 | 12.16 | 7,942 | +0.26(+2.19%) |
Oct 31, 2022 | 11.66 | 11.90 | 11.66 | 11.90 | 19,487 | +0.16(+1.38%) |
Oct 28, 2022 | 11.55 | 11.74 | 11.48 | 11.73 | 34,448 | -0.11(-0.93%) |
Oct 27, 2022 | 11.89 | 12.03 | 11.84 | 11.84 | 27,065 | -0.19(-1.57%) |
Oct 26, 2022 | 11.73 | 12.22 | 11.73 | 12.03 | 41,491 | +0.36(+3.12%) |
Oct 25, 2022 | 11.53 | 11.74 | 11.53 | 11.67 | 24,363 | +0.27(+2.39%) |
Oct 24, 2022 | 11.40 | 11.40 | 11.08 | 11.40 | 33,316 | -0.80(-6.56%) |
Oct 21, 2022 | 11.93 | 12.20 | 11.87 | 12.20 | 13,602 | +0.13(+1.04%) |
Oct 20, 2022 | 12.15 | 12.42 | 12.04 | 12.07 | 42,180 | -0.02(-0.19%) |
Oct 19, 2022 | 12.35 | 12.35 | 12.05 | 12.09 | 17,972 | -0.57(-4.49%) |
Oct 18, 2022 | 12.78 | 12.92 | 12.54 | 12.66 | 29,265 | +0.14(+1.11%) |
Oct 17, 2022 | 12.38 | 12.64 | 12.38 | 12.52 | 21,841 | +0.39(+3.20%) |
Oct 14, 2022 | 12.57 | 12.61 | 12.13 | 12.13 | 4,979 | -0.32(-2.56%) |
Oct 13, 2022 | 12.13 | 12.54 | 12.06 | 12.45 | 16,204 | -0.22(-1.76%) |
Oct 12, 2022 | 12.63 | 12.75 | 12.61 | 12.68 | 31,160 | -0.07(-0.52%) |
Oct 11, 2022 | 12.95 | 12.95 | 12.64 | 12.74 | 27,013 | -0.41(-3.11%) |
Oct 10, 2022 | 13.26 | 13.28 | 13.06 | 13.15 | 55,973 | -0.33(-2.44%) |
Oct 07, 2022 | 13.72 | 13.72 | 13.45 | 13.48 | 16,524 | -0.48(-3.47%) |
Oct 06, 2022 | 14.00 | 14.06 | 13.93 | 13.97 | 10,003 | +0.05(+0.33%) |
Oct 05, 2022 | 13.93 | 14.02 | 13.76 | 13.92 | 29,003 | -0.16(-1.13%) |
Oct 04, 2022 | 13.78 | 14.14 | 13.78 | 14.08 | 79,616 | +0.59(+4.40%) |
Oct 03, 2022 | 13.31 | 13.53 | 13.27 | 13.49 | 18,191 | +0.34(+2.57%) |
Sep 30, 2022 | 13.10 | 13.33 | 13.05 | 13.15 | 35,070 | +0.05(+0.39%) |
Sep 29, 2022 | 13.27 | 13.27 | 13.01 | 13.10 | 14,281 | -0.46(-3.40%) |
Sep 28, 2022 | 13.18 | 13.58 | 13.24 | 13.56 | 18,515 | +0.26(+1.98%) |
Sep 27, 2022 | 13.50 | 13.65 | 13.27 | 13.29 | 32,550 | -0.03(-0.22%) |
Sep 26, 2022 | 13.48 | 13.52 | 13.31 | 13.32 | 15,168 | -0.03(-0.23%) |
Sep 23, 2022 | 13.46 | 13.46 | 13.25 | 13.35 | 17,147 | -0.43(-3.10%) |
Sep 22, 2022 | 13.93 | 13.94 | 13.70 | 13.78 | 12,467 | -0.19(-1.33%) |
Sep 21, 2022 | 14.27 | 14.27 | 13.96 | 13.97 | 36,526 | -0.37(-2.57%) |
Sep 20, 2022 | 14.36 | 14.45 | 14.28 | 14.33 | 22,514 | -0.11(-0.78%) |
Sep 19, 2022 | 14.22 | 14.45 | 14.22 | 14.45 | 26,307 | +0.04(+0.26%) |
Sep 16, 2022 | 14.54 | 14.54 | 14.33 | 14.41 | 22,085 | -0.34(-2.32%) |
Sep 15, 2022 | 14.76 | 14.94 | 14.73 | 14.75 | 16,512 | -0.15(-1.01%) |
Sep 14, 2022 | 14.93 | 14.93 | 14.79 | 14.90 | 21,995 | -0.02(-0.10%) |
Sep 13, 2022 | 15.13 | 15.13 | 14.88 | 14.92 | 62,033 | -0.60(-3.86%) |
Sep 12, 2022 | 15.37 | 15.53 | 15.37 | 15.52 | 16,000 | +0.24(+1.57%) |
Sep 09, 2022 | 15.03 | 15.29 | 15.03 | 15.28 | 17,645 | +0.44(+2.96%) |
Sep 08, 2022 | 14.72 | 14.85 | 14.68 | 14.84 | 15,623 | -0.07(-0.47%) |
Sep 07, 2022 | 14.68 | 14.91 | 14.55 | 14.91 | 9,731 | +0.20(+1.39%) |
Sep 06, 2022 | 14.93 | 14.93 | 14.69 | 14.70 | 8,899 | -0.34(-2.25%) |
Sep 02, 2022 | 15.24 | 15.28 | 15.00 | 15.04 | 6,216 | -0.23(-1.54%) |
Sep 01, 2022 | 15.23 | 15.28 | 15.02 | 15.28 | 10,043 | -0.20(-1.29%) |
Aug 31, 2022 | 15.48 | 15.64 | 15.43 | 15.48 | 16,889 | +0.28(+1.83%) |
Aug 30, 2022 | 15.29 | 15.29 | 15.13 | 15.20 | 4,624 | -0.21(-1.35%) |
Aug 29, 2022 | 15.55 | 15.73 | 15.41 | 15.41 | 21,993 | -0.29(-1.83%) |
Aug 26, 2022 | 16.27 | 16.27 | 15.69 | 15.69 | 10,697 | -0.43(-2.68%) |
Aug 25, 2022 | 15.84 | 16.13 | 15.80 | 16.12 | 29,348 | +0.65(+4.20%) |
Aug 24, 2022 | 15.32 | 15.61 | 15.32 | 15.48 | 11,163 | +0.16(+1.04%) |
Aug 23, 2022 | 15.18 | 15.33 | 15.15 | 15.32 | 9,764 | +0.19(+1.28%) |
Aug 22, 2022 | 15.17 | 15.23 | 15.12 | 15.12 | 18,400 | -0.13(-0.87%) |
Aug 19, 2022 | 15.40 | 15.40 | 15.20 | 15.26 | 49,588 | -0.38(-2.42%) |
Aug 18, 2022 | 15.76 | 15.76 | 15.58 | 15.63 | 18,489 | -0.26(-1.61%) |
Aug 17, 2022 | 15.95 | 16.02 | 15.83 | 15.89 | 22,584 | -0.32(-1.95%) |
Aug 16, 2022 | 16.22 | 16.22 | 16.14 | 16.21 | 11,669 | -0.17(-1.01%) |
Aug 15, 2022 | 16.33 | 16.44 | 16.24 | 16.37 | 14,003 | +0.05(+0.30%) |
Aug 12, 2022 | 16.09 | 16.32 | 16.09 | 16.32 | 26,683 | +0.13(+0.78%) |
Aug 11, 2022 | 16.44 | 16.62 | 16.16 | 16.20 | 17,743 | +0.07(+0.46%) |
Aug 10, 2022 | 16.01 | 16.13 | 15.88 | 16.12 | 40,877 | +0.13(+0.82%) |
Aug 09, 2022 | 16.16 | 16.18 | 15.91 | 15.99 | 20,330 | -0.19(-1.17%) |
Aug 08, 2022 | 16.35 | 16.46 | 16.14 | 16.18 | 17,336 | -0.05(-0.31%) |
Aug 05, 2022 | 16.17 | 16.36 | 16.13 | 16.23 | 51,724 | -0.23(-1.40%) |
Aug 04, 2022 | 16.44 | 16.60 | 16.36 | 16.46 | 22,063 | +0.47(+2.93%) |
Aug 03, 2022 | 15.65 | 15.99 | 15.62 | 15.99 | 8,126 | +0.52(+3.34%) |
Aug 02, 2022 | 15.16 | 15.61 | 15.16 | 15.48 | 53,628 | +0.09(+0.60%) |
Aug 01, 2022 | 15.28 | 15.45 | 15.12 | 15.39 | 22,517 | -0.03(-0.19%) |
Jul 29, 2022 | 15.37 | 15.48 | 15.29 | 15.42 | 149,719 | -0.36(-2.30%) |
Jul 28, 2022 | 15.83 | 15.83 | 15.44 | 15.78 | 24,465 | -0.05(-0.29%) |
Jul 27, 2022 | 15.61 | 15.85 | 15.48 | 15.82 | 18,487 | +0.35(+2.29%) |
Jul 26, 2022 | 15.71 | 15.74 | 15.46 | 15.47 | 27,557 | -0.30(-1.93%) |
Jul 25, 2022 | 15.80 | 15.82 | 15.70 | 15.77 | 21,024 | +0.00(+0.00%) |
Jul 22, 2022 | 16.11 | 16.12 | 15.68 | 15.77 | 28,739 | -0.45(-2.76%) |
Jul 21, 2022 | 16.09 | 16.22 | 16.01 | 16.22 | 42,331 | +0.32(+2.00%) |
Jul 20, 2022 | 15.77 | 15.90 | 15.68 | 15.90 | 76,830 | +0.10(+0.64%) |
Jul 19, 2022 | 15.63 | 15.80 | 15.61 | 15.80 | 38,967 | +0.44(+2.87%) |
Jul 18, 2022 | 15.50 | 15.68 | 15.35 | 15.36 | 79,326 | +0.29(+1.89%) |
Jul 15, 2022 | 14.77 | 15.08 | 14.77 | 15.08 | 29,065 | -0.00(-0.01%) |
Jul 14, 2022 | 15.17 | 15.22 | 14.98 | 15.08 | 87,590 | -0.24(-1.54%) |
Jul 13, 2022 | 15.11 | 15.41 | 15.07 | 15.31 | 105,862 | +0.06(+0.38%) |
Jul 12, 2022 | 15.18 | 15.35 | 15.08 | 15.26 | 21,032 | +0.04(+0.23%) |
Jul 11, 2022 | 15.54 | 15.54 | 15.18 | 15.22 | 20,391 | -0.75(-4.71%) |
Jul 08, 2022 | 15.98 | 16.13 | 15.85 | 15.97 | 33,136 | -0.24(-1.48%) |
Jul 07, 2022 | 16.09 | 16.29 | 16.07 | 16.21 | 126,801 | +0.36(+2.26%) |
Jul 06, 2022 | 16.02 | 16.05 | 15.69 | 15.85 | 74,722 | -0.21(-1.30%) |
Jul 05, 2022 | 15.59 | 16.06 | 15.46 | 16.06 | 134,292 | +0.30(+1.90%) |
Jul 01, 2022 | 15.47 | 15.77 | 15.46 | 15.76 | 180,789 | +0.20(+1.28%) |
Jun 30, 2022 | 15.31 | 15.60 | 15.25 | 15.56 | 9,461 | -0.21(-1.33%) |
Jun 29, 2022 | 15.70 | 15.85 | 15.65 | 15.77 | 25,800 | -0.21(-1.31%) |
Jun 28, 2022 | 16.39 | 16.47 | 15.96 | 15.98 | 118,077 | -0.33(-2.02%) |
Jun 27, 2022 | 16.54 | 16.56 | 16.25 | 16.31 | 205,545 | +0.07(+0.43%) |
Jun 24, 2022 | 16.00 | 16.24 | 15.95 | 16.24 | 39,974 | +0.71(+4.56%) |
Jun 23, 2022 | 15.46 | 15.59 | 15.31 | 15.54 | 46,429 | +0.18(+1.17%) |
Jun 22, 2022 | 15.28 | 15.55 | 15.27 | 15.36 | 16,255 | -0.44(-2.78%) |
Jun 21, 2022 | 15.79 | 15.93 | 15.70 | 15.79 | 28,170 | +0.39(+2.52%) |
Jun 17, 2022 | 15.57 | 15.60 | 15.25 | 15.41 | 71,190 | +0.34(+2.22%) |
Jun 16, 2022 | 15.18 | 15.24 | 14.94 | 15.07 | 28,116 | -0.78(-4.94%) |
Jun 15, 2022 | 15.66 | 16.04 | 15.55 | 15.85 | 24,506 | +0.25(+1.60%) |
Jun 14, 2022 | 15.51 | 15.67 | 15.35 | 15.60 | 41,703 | +0.32(+2.09%) |
Jun 13, 2022 | 15.57 | 15.57 | 15.17 | 15.29 | 34,655 | -0.94(-5.78%) |
Jun 10, 2022 | 16.70 | 16.74 | 16.22 | 16.22 | 17,548 | -0.40(-2.40%) |
Jun 09, 2022 | 17.07 | 17.10 | 16.62 | 16.62 | 36,676 | -0.78(-4.47%) |
Jun 08, 2022 | 17.16 | 17.43 | 17.15 | 17.40 | 31,430 | +0.51(+3.01%) |
Jun 07, 2022 | 16.47 | 16.90 | 16.47 | 16.89 | 20,619 | +0.27(+1.62%) |
Jun 06, 2022 | 16.80 | 16.89 | 16.53 | 16.62 | 16,323 | +0.43(+2.65%) |
Jun 03, 2022 | 16.35 | 16.38 | 16.16 | 16.19 | 24,464 | -0.43(-2.58%) |
Jun 02, 2022 | 16.04 | 16.62 | 16.04 | 16.62 | 20,964 | +0.67(+4.19%) |
Jun 01, 2022 | 16.32 | 16.38 | 15.82 | 15.95 | 36,437 | -0.29(-1.78%) |
May 31, 2022 | 16.51 | 16.51 | 16.20 | 16.24 | 127,891 | +0.40(+2.52%) |
May 27, 2022 | 15.59 | 15.84 | 15.51 | 15.84 | 62,478 | +0.33(+2.15%) |
May 26, 2022 | 14.95 | 15.54 | 14.95 | 15.51 | 19,872 | +0.67(+4.54%) |
May 25, 2022 | 14.59 | 14.90 | 14.59 | 14.84 | 24,861 | +0.29(+2.01%) |
May 24, 2022 | 14.87 | 14.89 | 14.42 | 14.55 | 60,537 | -0.64(-4.22%) |
May 23, 2022 | 15.20 | 15.25 | 15.04 | 15.19 | 23,798 | +0.07(+0.47%) |
May 20, 2022 | 15.46 | 15.51 | 14.84 | 15.12 | 21,619 | -0.00(-0.02%) |
May 19, 2022 | 14.71 | 15.24 | 14.71 | 15.12 | 128,580 | +0.44(+3.03%) |
May 18, 2022 | 14.99 | 15.15 | 14.59 | 14.67 | 34,326 | -0.50(-3.32%) |
May 17, 2022 | 15.28 | 15.36 | 15.00 | 15.18 | 55,832 | +0.61(+4.21%) |
May 16, 2022 | 14.62 | 14.78 | 14.48 | 14.56 | 23,719 | -0.17(-1.16%) |
May 13, 2022 | 14.25 | 14.76 | 14.25 | 14.73 | 66,839 | +0.86(+6.16%) |
May 12, 2022 | 13.39 | 14.11 | 13.39 | 13.88 | 198,936 | +0.17(+1.24%) |
May 11, 2022 | 14.18 | 14.30 | 13.71 | 13.71 | 25,563 | -0.23(-1.62%) |
May 10, 2022 | 14.17 | 14.17 | 13.73 | 13.93 | 22,322 | +0.12(+0.83%) |
May 09, 2022 | 14.39 | 14.41 | 13.77 | 13.82 | 49,713 | -1.01(-6.80%) |
May 06, 2022 | 15.13 | 15.13 | 14.66 | 14.83 | 46,841 | -0.48(-3.13%) |
May 05, 2022 | 15.90 | 15.91 | 15.19 | 15.31 | 229,918 | -1.07(-6.51%) |
May 04, 2022 | 15.95 | 16.37 | 15.67 | 16.37 | 10,659 | +0.03(+0.18%) |
May 03, 2022 | 16.47 | 16.53 | 16.26 | 16.34 | 18,412 | -0.02(-0.12%) |
May 02, 2022 | 16.12 | 16.36 | 15.98 | 16.36 | 28,422 | +0.15(+0.91%) |
Apr 29, 2022 | 16.58 | 16.77 | 16.21 | 16.22 | 19,982 | +0.40(+2.54%) |
Apr 28, 2022 | 15.89 | 15.89 | 15.48 | 15.81 | 36,111 | +0.18(+1.15%) |
Apr 27, 2022 | 15.52 | 15.83 | 15.52 | 15.63 | 28,505 | +0.18(+1.16%) |
Apr 26, 2022 | 15.72 | 15.72 | 15.46 | 15.46 | 19,108 | -0.36(-2.27%) |
Apr 25, 2022 | 15.51 | 15.84 | 15.51 | 15.81 | 23,771 | -0.02(-0.10%) |
Apr 22, 2022 | 16.11 | 16.20 | 15.82 | 15.83 | 25,848 | -0.11(-0.71%) |
Apr 21, 2022 | 16.68 | 16.68 | 15.91 | 15.94 | 200,373 | -0.74(-4.46%) |
Apr 20, 2022 | 17.02 | 17.02 | 16.63 | 16.69 | 53,024 | -0.33(-1.93%) |
Apr 19, 2022 | 16.73 | 17.03 | 16.73 | 17.02 | 12,270 | +0.08(+0.45%) |
Apr 18, 2022 | 16.91 | 16.99 | 16.74 | 16.94 | 52,600 | -0.21(-1.22%) |
Apr 14, 2022 | 17.50 | 17.50 | 17.15 | 17.15 | 12,845 | -0.47(-2.66%) |
Apr 13, 2022 | 17.33 | 17.73 | 17.29 | 17.62 | 22,023 | +0.43(+2.49%) |
Apr 12, 2022 | 17.60 | 17.60 | 17.18 | 17.19 | 77,724 | -0.38(-2.16%) |
Apr 11, 2022 | 17.74 | 17.74 | 17.39 | 17.57 | 16,491 | -0.16(-0.93%) |
Apr 08, 2022 | 17.72 | 17.94 | 17.72 | 17.73 | 8,898 | -0.07(-0.42%) |
Apr 07, 2022 | 18.10 | 18.10 | 17.70 | 17.81 | 10,090 | -0.45(-2.46%) |
Apr 06, 2022 | 18.38 | 18.38 | 18.08 | 18.26 | 25,402 | -0.40(-2.13%) |
Apr 05, 2022 | 19.14 | 19.14 | 18.65 | 18.65 | 11,781 | -0.61(-3.17%) |
Apr 04, 2022 | 18.95 | 19.26 | 18.95 | 19.26 | 11,752 | +1.04(+5.69%) |