Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.90 | 18.08 | 17.75 | 17.84 | 34,850 | -0.13(-0.72%) |
Mar 30, 2023 | 17.82 | 18.05 | 17.82 | 17.97 | 49,465 | +0.15(+0.84%) |
Mar 29, 2023 | 17.86 | 17.98 | 17.75 | 17.82 | 36,352 | -0.16(-0.89%) |
Mar 28, 2023 | 17.60 | 18.00 | 17.39 | 17.98 | 68,838 | +0.42(+2.39%) |
Mar 27, 2023 | 17.32 | 17.56 | 17.32 | 17.56 | 73,262 | -0.24(-1.35%) |
Mar 24, 2023 | 17.74 | 17.81 | 17.44 | 17.80 | 96,281 | +0.09(+0.51%) |
Mar 23, 2023 | 17.38 | 17.88 | 17.34 | 17.71 | 104,753 | +0.42(+2.43%) |
Mar 22, 2023 | 16.87 | 17.73 | 16.87 | 17.29 | 137,925 | +0.49(+2.92%) |
Mar 21, 2023 | 17.09 | 17.20 | 16.64 | 16.80 | 98,534 | -0.59(-3.39%) |
Mar 20, 2023 | 17.02 | 17.42 | 17.02 | 17.39 | 108,611 | +0.39(+2.29%) |
Mar 17, 2023 | 16.39 | 17.25 | 16.38 | 17.00 | 311,559 | +0.60(+3.66%) |
Mar 16, 2023 | 16.76 | 16.76 | 16.25 | 16.40 | 97,224 | -0.34(-2.03%) |
Mar 15, 2023 | 16.53 | 16.74 | 16.28 | 16.74 | 186,059 | +0.00(+0.00%) |
Mar 14, 2023 | 16.55 | 16.81 | 16.49 | 16.74 | 141,915 | +0.21(+1.27%) |
Mar 13, 2023 | 16.13 | 16.63 | 16.10 | 16.53 | 163,947 | +0.86(+5.49%) |
Mar 10, 2023 | 15.30 | 15.86 | 15.30 | 15.67 | 72,948 | +0.38(+2.49%) |
Mar 09, 2023 | 15.54 | 15.63 | 15.28 | 15.29 | 64,371 | +0.03(+0.20%) |
Mar 08, 2023 | 15.19 | 15.67 | 15.16 | 15.26 | 76,860 | -0.07(-0.47%) |
Mar 07, 2023 | 15.82 | 15.82 | 15.27 | 15.33 | 56,085 | -0.60(-3.76%) |
Mar 06, 2023 | 16.23 | 16.29 | 15.89 | 15.93 | 104,880 | -0.52(-3.19%) |
Mar 03, 2023 | 16.27 | 16.51 | 16.15 | 16.45 | 67,371 | +0.45(+2.84%) |
Mar 02, 2023 | 16.20 | 16.20 | 15.85 | 16.00 | 119,677 | -0.05(-0.31%) |
Mar 01, 2023 | 15.76 | 16.08 | 15.76 | 16.05 | 98,324 | +0.60(+3.88%) |
Feb 28, 2023 | 15.35 | 15.52 | 15.24 | 15.45 | 84,385 | +0.07(+0.46%) |
Feb 27, 2023 | 15.30 | 15.47 | 15.17 | 15.38 | 133,488 | -0.03(-0.19%) |
Feb 24, 2023 | 15.22 | 15.47 | 15.14 | 15.41 | 223,102 | -0.49(-3.08%) |
Feb 23, 2023 | 15.69 | 16.00 | 15.69 | 15.90 | 86,430 | +0.02(+0.13%) |
Feb 22, 2023 | 16.04 | 16.06 | 15.78 | 15.88 | 139,896 | -0.35(-2.16%) |
Feb 21, 2023 | 16.20 | 16.44 | 16.18 | 16.23 | 63,592 | -0.15(-0.92%) |
Feb 17, 2023 | 16.10 | 16.40 | 16.02 | 16.38 | 83,109 | -0.05(-0.27%) |
Feb 16, 2023 | 16.55 | 16.59 | 16.26 | 16.43 | 100,535 | -0.29(-1.76%) |
Feb 15, 2023 | 16.62 | 16.81 | 16.51 | 16.72 | 84,030 | -0.31(-1.84%) |
Feb 14, 2023 | 17.05 | 17.32 | 16.77 | 17.03 | 124,324 | -0.29(-1.65%) |
Feb 13, 2023 | 17.30 | 17.54 | 17.11 | 17.32 | 134,345 | +0.16(+0.93%) |
Feb 10, 2023 | 17.14 | 17.29 | 17.12 | 17.16 | 55,852 | +0.06(+0.35%) |
Feb 09, 2023 | 17.60 | 17.86 | 17.07 | 17.10 | 227,455 | -0.52(-2.95%) |
Feb 08, 2023 | 17.70 | 17.83 | 17.59 | 17.62 | 89,251 | +0.11(+0.63%) |
Feb 07, 2023 | 17.14 | 17.73 | 17.13 | 17.51 | 338,916 | +0.56(+3.30%) |
Feb 06, 2023 | 17.23 | 17.23 | 16.75 | 16.95 | 813,249 | +1.82(+12.03%) |
Feb 03, 2023 | 15.64 | 15.64 | 15.06 | 15.13 | 90,005 | -0.79(-4.96%) |
Feb 02, 2023 | 16.33 | 16.67 | 15.90 | 15.92 | 100,974 | -0.48(-2.93%) |
Feb 01, 2023 | 15.93 | 16.40 | 15.76 | 16.40 | 46,902 | +0.41(+2.56%) |
Jan 31, 2023 | 15.64 | 15.99 | 15.49 | 15.99 | 60,237 | +0.14(+0.88%) |
Jan 30, 2023 | 15.91 | 16.00 | 15.85 | 15.85 | 27,075 | -0.06(-0.38%) |
Jan 27, 2023 | 15.83 | 16.06 | 15.81 | 15.91 | 151,535 | -0.46(-2.81%) |
Jan 26, 2023 | 16.50 | 16.59 | 16.17 | 16.37 | 144,536 | -0.23(-1.39%) |
Jan 25, 2023 | 16.21 | 16.64 | 16.15 | 16.60 | 81,686 | +0.00(+0.00%) |
Jan 24, 2023 | 16.19 | 16.64 | 16.19 | 16.60 | 76,501 | +0.26(+1.59%) |
Jan 23, 2023 | 16.10 | 16.38 | 16.07 | 16.34 | 74,612 | +0.13(+0.80%) |
Jan 20, 2023 | 16.06 | 16.25 | 16.00 | 16.21 | 57,045 | +0.19(+1.19%) |
Jan 19, 2023 | 15.36 | 16.02 | 15.36 | 16.02 | 134,056 | +0.54(+3.49%) |
Jan 18, 2023 | 15.89 | 15.93 | 15.47 | 15.48 | 43,083 | -0.38(-2.40%) |
Jan 17, 2023 | 15.70 | 16.02 | 15.56 | 15.86 | 141,253 | -0.27(-1.64%) |
Jan 13, 2023 | 15.83 | 16.15 | 15.71 | 16.12 | 104,395 | +0.26(+1.61%) |
Jan 12, 2023 | 15.64 | 15.94 | 15.50 | 15.87 | 390,095 | +0.22(+1.38%) |
Jan 11, 2023 | 15.69 | 15.69 | 15.55 | 15.65 | 93,397 | +0.10(+0.67%) |
Jan 10, 2023 | 15.11 | 15.55 | 15.11 | 15.55 | 121,291 | -0.06(-0.38%) |
Jan 09, 2023 | 15.68 | 16.47 | 15.61 | 15.61 | 100,600 | -0.04(-0.26%) |
Jan 06, 2023 | 15.20 | 15.69 | 15.00 | 15.65 | 160,304 | +1.05(+7.19%) |
Jan 05, 2023 | 14.80 | 14.80 | 14.44 | 14.60 | 138,535 | -0.20(-1.35%) |
Jan 04, 2023 | 14.50 | 14.82 | 14.45 | 14.80 | 145,040 | +0.56(+3.93%) |
Jan 03, 2023 | 14.61 | 14.61 | 14.00 | 14.24 | 119,636 | +0.24(+1.71%) |
Dec 30, 2022 | 13.70 | 14.10 | 13.70 | 14.00 | 89,375 | -0.04(-0.32%) |
Dec 29, 2022 | 13.62 | 14.11 | 13.62 | 14.04 | 47,561 | +0.21(+1.48%) |
Dec 28, 2022 | 14.50 | 14.50 | 13.82 | 13.84 | 143,306 | -0.41(-2.88%) |
Dec 27, 2022 | 14.10 | 14.36 | 13.63 | 14.25 | 90,725 | +0.26(+1.86%) |
Dec 23, 2022 | 13.51 | 14.06 | 13.51 | 13.99 | 47,656 | +0.17(+1.23%) |
Dec 22, 2022 | 14.49 | 14.49 | 13.57 | 13.82 | 73,486 | -0.56(-3.89%) |
Dec 21, 2022 | 14.00 | 14.49 | 14.00 | 14.38 | 115,982 | +0.63(+4.58%) |
Dec 20, 2022 | 13.40 | 13.92 | 13.35 | 13.75 | 146,494 | +0.09(+0.64%) |
Dec 19, 2022 | 14.21 | 14.21 | 13.60 | 13.66 | 85,301 | -0.27(-1.92%) |
Dec 16, 2022 | 13.48 | 13.97 | 13.48 | 13.93 | 92,458 | +0.18(+1.31%) |
Dec 15, 2022 | 14.23 | 14.23 | 13.56 | 13.75 | 69,230 | -0.68(-4.71%) |
Dec 14, 2022 | 14.50 | 14.51 | 14.12 | 14.43 | 87,067 | -0.04(-0.31%) |
Dec 13, 2022 | 14.50 | 14.75 | 14.40 | 14.47 | 118,300 | +0.53(+3.76%) |
Dec 12, 2022 | 14.35 | 14.35 | 13.89 | 13.95 | 54,590 | -0.50(-3.46%) |
Dec 09, 2022 | 14.50 | 14.80 | 14.44 | 14.45 | 79,673 | +0.00(+0.00%) |
Dec 08, 2022 | 14.27 | 14.57 | 14.13 | 14.45 | 111,362 | +0.19(+1.33%) |
Dec 07, 2022 | 14.10 | 14.26 | 14.07 | 14.26 | 92,492 | +0.49(+3.56%) |
Dec 06, 2022 | 13.87 | 14.02 | 13.60 | 13.77 | 112,561 | -0.10(-0.72%) |
Dec 05, 2022 | 14.74 | 14.74 | 13.80 | 13.87 | 156,871 | -0.55(-3.81%) |
Dec 02, 2022 | 14.30 | 14.45 | 14.15 | 14.42 | 75,275 | +0.05(+0.35%) |
Dec 01, 2022 | 14.19 | 14.62 | 14.15 | 14.37 | 112,673 | +0.59(+4.28%) |
Nov 30, 2022 | 13.40 | 13.78 | 13.21 | 13.78 | 164,489 | +0.63(+4.79%) |
Nov 29, 2022 | 13.36 | 13.72 | 12.99 | 13.15 | 147,430 | +0.30(+2.33%) |
Nov 28, 2022 | 13.49 | 13.49 | 12.78 | 12.85 | 170,560 | -0.66(-4.89%) |
Nov 25, 2022 | 13.62 | 13.87 | 13.42 | 13.51 | 97,228 | +0.19(+1.43%) |
Nov 23, 2022 | 13.00 | 13.37 | 12.91 | 13.32 | 155,683 | +0.45(+3.50%) |
Nov 22, 2022 | 12.51 | 12.87 | 12.51 | 12.87 | 90,526 | +0.37(+2.96%) |
Nov 21, 2022 | 12.70 | 12.70 | 12.34 | 12.50 | 58,386 | -0.20(-1.57%) |
Nov 18, 2022 | 12.78 | 12.87 | 12.70 | 12.70 | 88,457 | -0.13(-1.01%) |
Nov 17, 2022 | 12.50 | 12.96 | 12.22 | 12.83 | 86,011 | -0.03(-0.23%) |
Nov 16, 2022 | 12.94 | 13.33 | 12.82 | 12.86 | 59,728 | -0.34(-2.58%) |
Nov 15, 2022 | 13.24 | 13.29 | 13.00 | 13.20 | 134,367 | -0.08(-0.60%) |
Nov 14, 2022 | 13.40 | 13.40 | 13.01 | 13.28 | 155,236 | -0.15(-1.12%) |
Nov 11, 2022 | 13.24 | 13.44 | 13.20 | 13.43 | 85,771 | +0.09(+0.67%) |
Nov 10, 2022 | 13.25 | 13.34 | 12.88 | 13.34 | 107,341 | +0.83(+6.63%) |
Nov 09, 2022 | 12.25 | 12.76 | 12.25 | 12.51 | 135,039 | +0.13(+1.05%) |
Nov 08, 2022 | 11.51 | 12.51 | 11.51 | 12.38 | 207,366 | +0.46(+3.86%) |
Nov 07, 2022 | 11.73 | 12.15 | 11.45 | 11.92 | 165,221 | +0.13(+1.10%) |
Nov 04, 2022 | 11.34 | 11.82 | 11.34 | 11.79 | 221,342 | +0.96(+8.86%) |
Nov 03, 2022 | 10.78 | 10.93 | 10.76 | 10.83 | 260,041 | -0.17(-1.55%) |
Nov 02, 2022 | 11.60 | 11.70 | 10.92 | 11.00 | 261,836 | -0.37(-3.25%) |
Nov 01, 2022 | 11.48 | 11.48 | 11.18 | 11.37 | 405,063 | +0.31(+2.80%) |
Oct 31, 2022 | 11.30 | 11.30 | 10.97 | 11.06 | 215,797 | -0.39(-3.44%) |
Oct 28, 2022 | 11.54 | 11.63 | 11.29 | 11.45 | 142,727 | -0.10(-0.83%) |
Oct 27, 2022 | 11.62 | 11.71 | 11.52 | 11.55 | 225,657 | +0.06(+0.52%) |
Oct 26, 2022 | 11.38 | 11.51 | 11.37 | 11.49 | 92,077 | +0.42(+3.79%) |
Oct 25, 2022 | 11.05 | 11.18 | 10.95 | 11.07 | 216,080 | +0.11(+0.96%) |
Oct 24, 2022 | 10.95 | 11.24 | 10.81 | 10.96 | 234,497 | -0.29(-2.53%) |
Oct 21, 2022 | 10.74 | 11.25 | 10.28 | 11.25 | 177,157 | +0.68(+6.43%) |
Oct 20, 2022 | 10.59 | 10.90 | 10.57 | 10.57 | 199,426 | -0.18(-1.67%) |
Oct 19, 2022 | 10.94 | 11.15 | 10.70 | 10.75 | 194,062 | -0.45(-4.02%) |
Oct 18, 2022 | 11.26 | 11.50 | 11.02 | 11.20 | 331,281 | +0.27(+2.47%) |
Oct 17, 2022 | 11.00 | 11.00 | 10.82 | 10.93 | 199,763 | +0.43(+4.10%) |
Oct 14, 2022 | 10.49 | 11.00 | 10.47 | 10.50 | 183,867 | -0.59(-5.32%) |
Oct 13, 2022 | 10.84 | 11.23 | 10.50 | 11.09 | 232,471 | +0.04(+0.36%) |
Oct 12, 2022 | 10.95 | 11.10 | 10.93 | 11.05 | 111,007 | +0.10(+0.91%) |
Oct 11, 2022 | 10.97 | 11.31 | 10.88 | 10.95 | 281,648 | +0.09(+0.83%) |
Oct 10, 2022 | 10.53 | 11.25 | 10.53 | 10.86 | 158,027 | -0.48(-4.25%) |
Oct 07, 2022 | 11.10 | 11.60 | 11.10 | 11.34 | 144,225 | -0.17(-1.46%) |
Oct 06, 2022 | 11.49 | 11.52 | 11.33 | 11.51 | 77,760 | -0.10(-0.86%) |
Oct 05, 2022 | 11.53 | 11.66 | 11.28 | 11.61 | 159,242 | -0.29(-2.44%) |
Oct 04, 2022 | 11.59 | 11.92 | 11.57 | 11.90 | 408,458 | +0.62(+5.54%) |
Oct 03, 2022 | 10.81 | 11.33 | 10.81 | 11.28 | 216,456 | +0.17(+1.53%) |
Sep 30, 2022 | 10.95 | 11.16 | 10.78 | 11.11 | 238,676 | +0.20(+1.79%) |
Sep 29, 2022 | 10.91 | 10.91 | 10.57 | 10.91 | 481,456 | -0.17(-1.53%) |
Sep 28, 2022 | 10.64 | 11.08 | 10.46 | 11.08 | 258,988 | +0.91(+8.95%) |
Sep 27, 2022 | 10.84 | 10.84 | 10.17 | 10.17 | 711,088 | +0.01(+0.10%) |
Sep 26, 2022 | 10.30 | 10.39 | 10.00 | 10.16 | 270,457 | -0.39(-3.70%) |
Sep 23, 2022 | 11.08 | 11.08 | 10.51 | 10.55 | 233,548 | -0.62(-5.53%) |
Sep 22, 2022 | 11.50 | 11.50 | 11.08 | 11.17 | 167,888 | -0.01(-0.11%) |
Sep 21, 2022 | 10.91 | 11.46 | 10.91 | 11.18 | 116,709 | -0.16(-1.43%) |
Sep 20, 2022 | 11.04 | 11.44 | 11.04 | 11.34 | 317,463 | -0.17(-1.46%) |
Sep 19, 2022 | 10.87 | 11.53 | 10.87 | 11.51 | 228,669 | +0.20(+1.77%) |
Sep 16, 2022 | 11.15 | 11.33 | 11.10 | 11.31 | 205,050 | +0.03(+0.27%) |
Sep 15, 2022 | 11.75 | 11.75 | 11.25 | 11.28 | 130,537 | -0.37(-3.18%) |
Sep 14, 2022 | 11.33 | 11.73 | 11.33 | 11.65 | 137,551 | +0.05(+0.43%) |
Sep 13, 2022 | 11.52 | 12.00 | 11.52 | 11.60 | 175,147 | -0.69(-5.61%) |
Sep 12, 2022 | 12.48 | 12.50 | 12.29 | 12.29 | 277,720 | +0.12(+0.99%) |
Sep 09, 2022 | 12.06 | 12.19 | 12.06 | 12.17 | 157,848 | +0.68(+5.92%) |
Sep 08, 2022 | 11.88 | 11.88 | 11.37 | 11.49 | 350,759 | -0.29(-2.46%) |
Sep 07, 2022 | 11.42 | 11.85 | 11.42 | 11.78 | 373,234 | +0.39(+3.46%) |
Sep 06, 2022 | 11.90 | 11.93 | 11.37 | 11.39 | 238,889 | -0.51(-4.32%) |
Sep 02, 2022 | 11.86 | 12.03 | 11.84 | 11.90 | 173,656 | +0.34(+2.94%) |
Sep 01, 2022 | 11.86 | 11.86 | 11.45 | 11.56 | 206,043 | -0.49(-4.07%) |
Aug 31, 2022 | 12.13 | 12.20 | 12.00 | 12.05 | 176,117 | +0.03(+0.25%) |
Aug 30, 2022 | 11.85 | 12.40 | 11.85 | 12.02 | 264,067 | -0.14(-1.15%) |
Aug 29, 2022 | 12.20 | 12.27 | 12.12 | 12.16 | 255,341 | -0.19(-1.54%) |
Aug 26, 2022 | 12.85 | 12.95 | 12.35 | 12.35 | 162,343 | -0.93(-6.97%) |
Aug 25, 2022 | 13.19 | 13.35 | 13.19 | 13.28 | 84,826 | +0.37(+2.84%) |
Aug 24, 2022 | 13.03 | 13.03 | 12.63 | 12.91 | 200,592 | -0.29(-2.21%) |
Aug 23, 2022 | 12.89 | 13.35 | 12.89 | 13.20 | 271,318 | +0.40(+3.12%) |
Aug 22, 2022 | 13.00 | 13.00 | 12.70 | 12.80 | 221,361 | -0.40(-3.03%) |
Aug 19, 2022 | 13.50 | 13.50 | 13.17 | 13.20 | 86,787 | +0.15(+1.15%) |
Aug 18, 2022 | 12.87 | 13.19 | 12.87 | 13.05 | 113,576 | +0.03(+0.23%) |
Aug 17, 2022 | 13.43 | 13.43 | 13.02 | 13.02 | 141,451 | -0.45(-3.34%) |
Aug 16, 2022 | 13.78 | 13.78 | 13.40 | 13.47 | 196,318 | -0.08(-0.59%) |
Aug 15, 2022 | 13.10 | 13.77 | 13.10 | 13.55 | 81,882 | -0.34(-2.45%) |
Aug 12, 2022 | 13.90 | 13.93 | 13.65 | 13.89 | 107,894 | +0.17(+1.24%) |
Aug 11, 2022 | 14.20 | 14.20 | 13.72 | 13.72 | 155,171 | -0.19(-1.34%) |
Aug 10, 2022 | 14.22 | 14.22 | 13.34 | 13.91 | 86,203 | +0.15(+1.07%) |
Aug 09, 2022 | 14.20 | 14.20 | 13.69 | 13.76 | 170,489 | -0.12(-0.86%) |
Aug 08, 2022 | 13.50 | 13.91 | 13.48 | 13.88 | 233,462 | +0.70(+5.31%) |
Aug 05, 2022 | 13.22 | 13.22 | 12.90 | 13.18 | 133,883 | -0.42(-3.11%) |
Aug 04, 2022 | 13.26 | 13.66 | 13.22 | 13.60 | 75,432 | +0.33(+2.51%) |
Aug 03, 2022 | 13.31 | 13.32 | 13.07 | 13.27 | 139,561 | -0.17(-1.26%) |
Aug 02, 2022 | 13.24 | 13.83 | 13.24 | 13.44 | 215,900 | -0.26(-1.90%) |
Aug 01, 2022 | 13.92 | 13.98 | 13.51 | 13.70 | 196,035 | +0.30(+2.24%) |
Jul 29, 2022 | 13.60 | 13.60 | 13.23 | 13.40 | 83,052 | +0.27(+2.06%) |
Jul 28, 2022 | 13.11 | 13.22 | 12.98 | 13.13 | 216,202 | -0.10(-0.76%) |
Jul 27, 2022 | 12.67 | 13.25 | 12.67 | 13.23 | 182,660 | +0.22(+1.69%) |
Jul 26, 2022 | 12.98 | 13.17 | 12.94 | 13.01 | 280,306 | -0.16(-1.21%) |
Jul 25, 2022 | 13.02 | 13.37 | 13.02 | 13.17 | 219,981 | -0.22(-1.64%) |
Jul 22, 2022 | 13.83 | 13.83 | 13.29 | 13.39 | 166,491 | -0.25(-1.83%) |
Jul 21, 2022 | 13.40 | 13.72 | 13.01 | 13.64 | 148,257 | +0.78(+6.07%) |
Jul 20, 2022 | 13.00 | 13.23 | 12.83 | 12.86 | 218,247 | -0.02(-0.16%) |
Jul 19, 2022 | 12.73 | 13.29 | 12.46 | 12.88 | 331,049 | +0.10(+0.78%) |
Jul 18, 2022 | 13.15 | 13.15 | 12.73 | 12.78 | 324,476 | +0.09(+0.71%) |
Jul 15, 2022 | 12.50 | 12.71 | 12.50 | 12.69 | 89,517 | -0.01(-0.08%) |
Jul 14, 2022 | 12.79 | 12.79 | 12.41 | 12.70 | 129,379 | -0.27(-2.08%) |
Jul 13, 2022 | 13.16 | 13.16 | 12.79 | 12.97 | 104,350 | +0.15(+1.17%) |
Jul 12, 2022 | 12.57 | 13.06 | 12.57 | 12.82 | 220,176 | -0.07(-0.54%) |
Jul 11, 2022 | 12.88 | 13.13 | 12.80 | 12.89 | 258,474 | -0.62(-4.59%) |
Jul 08, 2022 | 13.48 | 13.67 | 13.46 | 13.51 | 71,485 | +0.02(+0.15%) |
Jul 07, 2022 | 13.57 | 13.60 | 13.38 | 13.49 | 178,401 | +0.34(+2.59%) |
Jul 06, 2022 | 13.50 | 13.50 | 12.87 | 13.15 | 325,879 | -0.53(-3.84%) |
Jul 05, 2022 | 14.00 | 14.00 | 13.52 | 13.68 | 150,025 | -0.52(-3.70%) |
Jul 01, 2022 | 13.35 | 14.20 | 13.35 | 14.20 | 123,320 | +0.14(+0.98%) |
Jun 30, 2022 | 14.41 | 14.46 | 13.98 | 14.06 | 159,316 | -0.52(-3.59%) |
Jun 29, 2022 | 14.93 | 14.93 | 14.59 | 14.59 | 157,115 | -0.54(-3.60%) |
Jun 28, 2022 | 15.38 | 15.44 | 15.13 | 15.13 | 168,746 | +0.08(+0.50%) |
Jun 27, 2022 | 15.20 | 15.25 | 14.93 | 15.05 | 152,716 | -1.04(-6.43%) |
Jun 24, 2022 | 15.84 | 16.09 | 15.84 | 16.09 | 103,267 | +0.42(+2.68%) |
Jun 23, 2022 | 15.72 | 16.30 | 15.62 | 15.67 | 171,677 | -0.71(-4.32%) |
Jun 22, 2022 | 16.80 | 16.80 | 16.35 | 16.38 | 123,895 | -0.20(-1.22%) |
Jun 21, 2022 | 17.00 | 17.00 | 16.25 | 16.58 | 110,122 | -0.27(-1.60%) |
Jun 17, 2022 | 17.20 | 17.20 | 16.74 | 16.85 | 89,699 | -0.26(-1.52%) |
Jun 16, 2022 | 16.00 | 17.15 | 16.00 | 17.11 | 117,122 | +0.91(+5.62%) |
Jun 15, 2022 | 15.93 | 16.68 | 15.86 | 16.20 | 119,280 | +0.52(+3.32%) |
Jun 14, 2022 | 15.66 | 16.50 | 15.59 | 15.68 | 141,556 | -0.22(-1.38%) |
Jun 13, 2022 | 16.38 | 16.80 | 15.90 | 15.90 | 141,967 | -1.09(-6.42%) |
Jun 10, 2022 | 16.57 | 17.24 | 16.16 | 16.99 | 225,018 | +0.31(+1.86%) |
Jun 09, 2022 | 17.10 | 17.10 | 16.63 | 16.68 | 66,636 | -0.72(-4.14%) |
Jun 08, 2022 | 17.47 | 17.60 | 17.36 | 17.40 | 77,826 | -0.08(-0.46%) |
Jun 07, 2022 | 17.10 | 17.55 | 17.10 | 17.48 | 108,768 | +0.19(+1.10%) |
Jun 06, 2022 | 17.67 | 17.67 | 17.20 | 17.29 | 53,854 | -0.34(-1.93%) |
Jun 03, 2022 | 18.06 | 18.06 | 17.51 | 17.63 | 54,264 | -0.52(-2.87%) |
Jun 02, 2022 | 18.06 | 18.19 | 17.68 | 18.15 | 85,355 | +0.74(+4.25%) |
Jun 01, 2022 | 17.74 | 17.74 | 17.36 | 17.41 | 71,665 | -0.01(-0.06%) |
May 31, 2022 | 17.51 | 18.29 | 17.42 | 17.42 | 95,102 | -0.35(-1.97%) |
May 27, 2022 | 17.73 | 18.01 | 17.55 | 17.77 | 51,742 | +0.29(+1.66%) |
May 26, 2022 | 17.52 | 17.60 | 17.43 | 17.48 | 59,560 | -0.47(-2.62%) |
May 25, 2022 | 17.68 | 17.95 | 17.54 | 17.95 | 53,255 | -0.20(-1.10%) |
May 24, 2022 | 17.73 | 18.15 | 17.73 | 18.15 | 33,001 | +0.07(+0.39%) |
May 23, 2022 | 18.16 | 18.26 | 17.95 | 18.08 | 80,203 | +0.07(+0.39%) |
May 20, 2022 | 18.05 | 18.21 | 17.74 | 18.01 | 66,019 | +0.01(+0.06%) |
May 19, 2022 | 17.63 | 18.13 | 17.61 | 18.00 | 67,151 | +1.00(+5.88%) |
May 18, 2022 | 17.19 | 17.57 | 17.00 | 17.00 | 61,649 | -0.39(-2.24%) |
May 17, 2022 | 17.45 | 17.48 | 17.26 | 17.39 | 71,469 | +0.09(+0.52%) |
May 16, 2022 | 17.13 | 17.37 | 16.91 | 17.30 | 106,247 | +0.25(+1.47%) |
May 13, 2022 | 16.80 | 17.12 | 16.61 | 17.05 | 85,634 | +0.48(+2.91%) |
May 12, 2022 | 16.80 | 16.98 | 16.34 | 16.57 | 120,843 | -0.74(-4.29%) |
May 11, 2022 | 16.98 | 17.59 | 16.75 | 17.31 | 121,332 | +0.26(+1.52%) |
May 10, 2022 | 17.25 | 17.69 | 17.01 | 17.05 | 82,912 | -0.78(-4.37%) |
May 09, 2022 | 18.55 | 18.55 | 17.65 | 17.83 | 57,674 | -0.92(-4.91%) |
May 06, 2022 | 18.61 | 18.85 | 18.59 | 18.75 | 77,446 | +0.11(+0.59%) |
May 05, 2022 | 19.60 | 19.80 | 18.27 | 18.64 | 124,194 | -0.93(-4.75%) |
May 04, 2022 | 19.37 | 19.57 | 18.65 | 19.57 | 53,687 | +0.56(+2.95%) |
May 03, 2022 | 19.00 | 19.01 | 18.59 | 19.01 | 75,325 | +0.46(+2.48%) |
May 02, 2022 | 18.92 | 18.92 | 18.19 | 18.55 | 90,831 | -0.22(-1.17%) |
Apr 29, 2022 | 19.31 | 19.72 | 18.77 | 18.77 | 84,859 | -0.63(-3.26%) |
Apr 28, 2022 | 19.05 | 19.44 | 18.68 | 19.40 | 63,986 | +0.35(+1.85%) |
Apr 27, 2022 | 19.35 | 19.35 | 18.99 | 19.05 | 291,031 | -0.26(-1.35%) |
Apr 26, 2022 | 19.80 | 20.04 | 19.21 | 19.31 | 265,211 | -0.11(-0.57%) |
Apr 25, 2022 | 19.60 | 20.01 | 19.24 | 19.42 | 120,825 | -0.75(-3.72%) |
Apr 22, 2022 | 20.40 | 20.40 | 20.07 | 20.17 | 54,139 | -0.64(-3.08%) |
Apr 21, 2022 | 21.32 | 21.32 | 20.62 | 20.81 | 82,657 | -0.50(-2.35%) |
Apr 20, 2022 | 21.01 | 21.43 | 20.92 | 21.31 | 56,951 | +0.34(+1.62%) |
Apr 19, 2022 | 21.58 | 21.58 | 20.87 | 20.97 | 79,165 | -0.38(-1.78%) |
Apr 18, 2022 | 21.94 | 21.94 | 21.18 | 21.35 | 196,563 | +0.17(+0.80%) |
Apr 14, 2022 | 21.80 | 21.80 | 20.89 | 21.18 | 57,431 | +0.08(+0.38%) |
Apr 13, 2022 | 21.34 | 21.34 | 20.55 | 21.10 | 82,700 | +0.15(+0.72%) |
Apr 12, 2022 | 20.97 | 21.22 | 20.64 | 20.95 | 131,234 | -0.10(-0.48%) |
Apr 11, 2022 | 20.66 | 21.42 | 20.66 | 21.05 | 54,463 | +0.00(+0.00%) |
Apr 08, 2022 | 19.93 | 21.09 | 19.93 | 21.05 | 60,365 | +0.69(+3.37%) |
Apr 07, 2022 | 20.24 | 20.52 | 20.04 | 20.36 | 75,190 | +0.38(+1.92%) |
Apr 06, 2022 | 20.11 | 20.66 | 19.79 | 19.98 | 105,737 | -0.52(-2.54%) |
Apr 05, 2022 | 20.62 | 20.92 | 20.32 | 20.50 | 51,694 | +0.02(+0.10%) |
Apr 04, 2022 | 20.74 | 20.74 | 20.35 | 20.48 | 40,691 | +0.16(+0.79%) |