Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.41 | 15.59 | 15.00 | 15.04 | 219,455 | -0.34(-2.19%) |
Aug 30, 2023 | 15.12 | 15.38 | 15.06 | 15.38 | 214,386 | +0.27(+1.77%) |
Aug 29, 2023 | 15.16 | 15.17 | 15.01 | 15.11 | 298,671 | -0.06(-0.39%) |
Aug 28, 2023 | 15.11 | 15.35 | 15.11 | 15.17 | 102,814 | -0.05(-0.33%) |
Aug 25, 2023 | 15.33 | 15.38 | 15.18 | 15.22 | 116,746 | -0.04(-0.26%) |
Aug 24, 2023 | 15.39 | 15.47 | 15.20 | 15.26 | 157,299 | -0.19(-1.22%) |
Aug 23, 2023 | 15.52 | 15.53 | 15.31 | 15.45 | 144,867 | +0.01(+0.06%) |
Aug 22, 2023 | 15.41 | 15.54 | 15.22 | 15.44 | 186,763 | +0.02(+0.13%) |
Aug 21, 2023 | 15.99 | 16.01 | 15.42 | 15.42 | 227,302 | -0.57(-3.58%) |
Aug 18, 2023 | 15.85 | 16.02 | 15.85 | 15.99 | 222,675 | +0.09(+0.56%) |
Aug 17, 2023 | 15.95 | 16.00 | 15.62 | 15.90 | 405,291 | -0.04(-0.25%) |
Aug 16, 2023 | 15.89 | 16.02 | 15.88 | 15.94 | 96,478 | +0.03(+0.19%) |
Aug 15, 2023 | 15.91 | 15.98 | 15.83 | 15.91 | 104,038 | -0.06(-0.37%) |
Aug 14, 2023 | 15.98 | 16.02 | 15.85 | 15.97 | 111,912 | -0.07(-0.43%) |
Aug 11, 2023 | 16.02 | 16.11 | 15.97 | 16.04 | 97,764 | -0.07(-0.43%) |
Aug 10, 2023 | 16.21 | 16.31 | 16.06 | 16.11 | 142,997 | -0.06(-0.37%) |
Aug 09, 2023 | 16.21 | 16.29 | 16.12 | 16.17 | 186,650 | -0.07(-0.42%) |
Aug 08, 2023 | 16.16 | 16.39 | 16.14 | 16.24 | 244,855 | -0.03(-0.18%) |
Aug 07, 2023 | 16.19 | 16.52 | 16.19 | 16.27 | 482,608 | +0.24(+1.48%) |
Aug 04, 2023 | 16.03 | 16.25 | 15.98 | 16.03 | 288,626 | +0.00(+0.00%) |
Aug 03, 2023 | 15.83 | 16.08 | 15.76 | 16.03 | 281,671 | +0.19(+1.18%) |
Aug 02, 2023 | 15.78 | 16.32 | 15.69 | 15.85 | 522,751 | +0.33(+2.10%) |
Aug 01, 2023 | 15.31 | 15.55 | 15.19 | 15.52 | 217,208 | +0.14(+0.90%) |
Jul 31, 2023 | 15.15 | 15.49 | 15.15 | 15.38 | 267,151 | +0.28(+1.83%) |
Jul 28, 2023 | 14.85 | 15.17 | 14.85 | 15.11 | 176,584 | +0.26(+1.73%) |
Jul 27, 2023 | 15.06 | 15.16 | 14.78 | 14.85 | 260,369 | -0.08(-0.53%) |
Jul 26, 2023 | 14.85 | 14.99 | 14.69 | 14.93 | 742,892 | +0.14(+0.93%) |
Jul 25, 2023 | 14.81 | 14.82 | 14.59 | 14.79 | 135,237 | +0.05(+0.33%) |
Jul 24, 2023 | 14.84 | 15.20 | 14.71 | 14.74 | 239,086 | +0.04(+0.27%) |
Jul 21, 2023 | 14.78 | 14.79 | 14.54 | 14.70 | 145,736 | -0.02(-0.13%) |
Jul 20, 2023 | 14.69 | 14.79 | 14.53 | 14.72 | 102,030 | +0.04(+0.27%) |
Jul 19, 2023 | 14.69 | 14.80 | 14.50 | 14.68 | 204,368 | -0.01(-0.07%) |
Jul 18, 2023 | 14.74 | 15.01 | 14.38 | 14.69 | 225,891 | -0.10(-0.67%) |
Jul 17, 2023 | 14.97 | 15.05 | 14.71 | 14.79 | 163,466 | -0.15(-0.99%) |
Jul 14, 2023 | 15.13 | 15.13 | 14.85 | 14.94 | 196,898 | -0.23(-1.50%) |
Jul 13, 2023 | 15.09 | 15.38 | 15.03 | 15.16 | 175,544 | +0.14(+0.92%) |
Jul 12, 2023 | 15.04 | 15.16 | 15.01 | 15.03 | 252,629 | +0.13(+0.86%) |
Jul 11, 2023 | 14.74 | 14.97 | 14.74 | 14.90 | 232,477 | +0.21(+1.41%) |
Jul 10, 2023 | 14.48 | 14.77 | 14.48 | 14.69 | 262,711 | +0.18(+1.22%) |
Jul 07, 2023 | 14.43 | 14.75 | 14.40 | 14.51 | 272,957 | +0.17(+1.17%) |
Jul 06, 2023 | 14.48 | 14.53 | 14.21 | 14.35 | 234,391 | -0.25(-1.69%) |
Jul 05, 2023 | 14.70 | 14.70 | 14.48 | 14.59 | 248,088 | -0.16(-1.07%) |
Jul 03, 2023 | 14.48 | 14.83 | 14.47 | 14.75 | 105,409 | +0.13(+0.88%) |
Jun 30, 2023 | 14.76 | 14.85 | 14.60 | 14.62 | 174,936 | -0.02(-0.13%) |
Jun 29, 2023 | 14.55 | 14.75 | 14.55 | 14.64 | 166,788 | +0.15(+1.02%) |
Jun 28, 2023 | 14.51 | 14.59 | 14.43 | 14.49 | 140,718 | -0.01(-0.07%) |
Jun 27, 2023 | 14.33 | 14.54 | 14.15 | 14.50 | 141,508 | +0.20(+1.38%) |
Jun 26, 2023 | 14.36 | 14.44 | 14.29 | 14.31 | 136,184 | -0.05(-0.34%) |
Jun 23, 2023 | 14.39 | 14.52 | 14.29 | 14.36 | 254,911 | -0.20(-1.36%) |
Jun 22, 2023 | 14.52 | 14.57 | 14.41 | 14.55 | 167,954 | -0.03(-0.20%) |
Jun 21, 2023 | 14.46 | 14.73 | 14.42 | 14.58 | 195,369 | +0.06(+0.41%) |
Jun 20, 2023 | 14.88 | 14.93 | 14.46 | 14.52 | 311,670 | -0.46(-3.09%) |
Jun 16, 2023 | 15.42 | 15.42 | 14.92 | 14.99 | 816,010 | -0.31(-2.00%) |
Jun 15, 2023 | 15.31 | 15.43 | 15.13 | 15.29 | 243,969 | -0.25(-1.59%) |
May 08, 2023 | 16.25 | 16.42 | 15.54 | 15.54 | 461,131 | -0.72(-4.41%) |
May 05, 2023 | 16.62 | 16.73 | 15.99 | 16.26 | 703,954 | -0.34(-2.07%) |
May 04, 2023 | 16.93 | 16.95 | 16.21 | 16.60 | 820,696 | -0.58(-3.38%) |
May 03, 2023 | 17.29 | 17.53 | 17.17 | 17.18 | 367,031 | -0.09(-0.51%) |
May 02, 2023 | 17.19 | 17.32 | 16.86 | 17.27 | 296,827 | -0.02(-0.11%) |
May 01, 2023 | 17.20 | 17.48 | 17.17 | 17.29 | 214,329 | +0.07(+0.40%) |
Apr 28, 2023 | 17.10 | 17.40 | 17.10 | 17.22 | 356,230 | +0.13(+0.75%) |
Apr 27, 2023 | 16.88 | 17.25 | 16.77 | 17.09 | 252,989 | +0.26(+1.52%) |
Apr 26, 2023 | 16.74 | 16.90 | 16.71 | 16.84 | 314,065 | +0.01(+0.06%) |
Apr 25, 2023 | 16.80 | 16.91 | 16.75 | 16.83 | 254,677 | -0.10(-0.58%) |
Apr 24, 2023 | 16.82 | 16.98 | 16.81 | 16.93 | 197,415 | -0.01(-0.06%) |
Apr 21, 2023 | 16.95 | 16.97 | 16.80 | 16.94 | 263,638 | -0.01(-0.06%) |
Apr 20, 2023 | 17.01 | 17.14 | 16.89 | 16.95 | 218,138 | -0.13(-0.75%) |
Apr 19, 2023 | 16.99 | 17.08 | 16.95 | 17.07 | 190,068 | +0.02(+0.11%) |
Apr 18, 2023 | 17.25 | 17.34 | 16.90 | 17.05 | 187,709 | -0.17(-0.97%) |
Apr 17, 2023 | 17.25 | 17.32 | 17.13 | 17.22 | 207,489 | -0.02(-0.11%) |
Apr 14, 2023 | 17.43 | 17.51 | 17.20 | 17.24 | 249,378 | -0.21(-1.18%) |
Apr 13, 2023 | 17.55 | 17.62 | 17.41 | 17.45 | 207,804 | -0.09(-0.50%) |
Apr 12, 2023 | 17.69 | 17.74 | 17.45 | 17.53 | 628,146 | -0.09(-0.50%) |
Apr 11, 2023 | 17.42 | 17.62 | 17.30 | 17.62 | 614,606 | +0.24(+1.36%) |
Apr 10, 2023 | 16.71 | 17.63 | 16.27 | 17.39 | 1,196,464 | +1.25(+7.73%) |
Apr 06, 2023 | 15.87 | 16.35 | 15.78 | 16.14 | 483,276 | +0.31(+1.99%) |
Apr 05, 2023 | 15.89 | 15.89 | 15.67 | 15.82 | 252,992 | -0.08(-0.49%) |
Apr 04, 2023 | 15.90 | 15.91 | 15.73 | 15.90 | 264,322 | +0.01(+0.06%) |
Apr 03, 2023 | 15.73 | 15.91 | 15.68 | 15.89 | 272,832 | +0.17(+1.06%) |
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%) |