Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.62 | 10.72 | 10.49 | 10.64 | 1,362,873 | +0.15(+1.41%) |
Mar 30, 2023 | 10.55 | 10.55 | 10.28 | 10.50 | 797,656 | -0.08(-0.77%) |
Mar 29, 2023 | 10.60 | 10.67 | 10.41 | 10.58 | 789,508 | +0.10(+0.92%) |
Mar 28, 2023 | 10.42 | 10.63 | 10.39 | 10.48 | 414,026 | -0.01(-0.07%) |
Mar 27, 2023 | 10.32 | 10.55 | 10.14 | 10.49 | 670,717 | +0.18(+1.79%) |
Mar 24, 2023 | 10.07 | 10.40 | 10.01 | 10.31 | 724,910 | +0.12(+1.16%) |
Mar 23, 2023 | 10.45 | 10.61 | 10.12 | 10.19 | 611,922 | -0.17(-1.64%) |
Mar 22, 2023 | 10.78 | 10.78 | 10.31 | 10.36 | 1,510,296 | -0.36(-3.38%) |
Mar 21, 2023 | 10.46 | 10.72 | 10.31 | 10.72 | 1,218,130 | +0.35(+3.35%) |
Mar 20, 2023 | 10.21 | 10.49 | 10.15 | 10.37 | 1,020,747 | +0.14(+1.37%) |
Mar 17, 2023 | 9.899 | 10.37 | 9.843 | 10.23 | 1,557,381 | +0.18(+1.84%) |
Mar 16, 2023 | 9.891 | 10.41 | 9.751 | 10.05 | 1,944,898 | +0.40(+4.13%) |
Mar 15, 2023 | 9.559 | 9.891 | 9.323 | 9.648 | 1,122,830 | -0.35(-3.55%) |
Mar 14, 2023 | 10.01 | 10.33 | 9.826 | 10.00 | 720,959 | +0.06(+0.59%) |
Mar 13, 2023 | 9.943 | 10.19 | 9.662 | 9.943 | 959,734 | -0.25(-2.46%) |
Mar 10, 2023 | 10.53 | 10.64 | 10.10 | 10.19 | 756,042 | -0.37(-3.50%) |
Mar 09, 2023 | 10.98 | 11.11 | 10.56 | 10.56 | 682,330 | -0.38(-3.51%) |
Mar 08, 2023 | 10.87 | 11.03 | 10.70 | 10.95 | 458,027 | +0.04(+0.41%) |
Mar 07, 2023 | 11.21 | 11.24 | 10.76 | 10.90 | 686,881 | -0.33(-2.90%) |
Mar 06, 2023 | 11.40 | 11.42 | 11.20 | 11.23 | 852,552 | -0.28(-2.44%) |
Mar 03, 2023 | 10.94 | 11.63 | 10.93 | 11.51 | 591,398 | +0.47(+4.21%) |
Mar 02, 2023 | 10.85 | 11.22 | 10.74 | 11.04 | 554,303 | +0.14(+1.29%) |
Mar 01, 2023 | 10.73 | 10.99 | 10.59 | 10.90 | 488,871 | +0.13(+1.17%) |
Feb 28, 2023 | 10.84 | 10.90 | 10.67 | 10.78 | 850,123 | +0.04(+0.34%) |
Feb 27, 2023 | 10.79 | 10.92 | 10.69 | 10.74 | 454,860 | +0.04(+0.34%) |
Feb 24, 2023 | 10.29 | 10.72 | 10.26 | 10.70 | 453,422 | +0.24(+2.33%) |
Feb 23, 2023 | 10.70 | 10.80 | 10.30 | 10.46 | 779,834 | +0.06(+0.57%) |
Feb 22, 2023 | 10.44 | 10.60 | 10.27 | 10.40 | 865,907 | -0.01(-0.07%) |
Feb 21, 2023 | 10.65 | 10.78 | 10.26 | 10.41 | 1,053,726 | -0.38(-3.56%) |
Feb 17, 2023 | 11.06 | 11.15 | 10.65 | 10.79 | 714,740 | -0.46(-4.07%) |
Feb 16, 2023 | 11.30 | 11.49 | 11.24 | 11.25 | 485,675 | -0.13(-1.17%) |
Feb 15, 2023 | 11.44 | 11.49 | 11.07 | 11.38 | 908,630 | -0.26(-2.22%) |
Feb 14, 2023 | 11.57 | 11.71 | 11.44 | 11.64 | 510,084 | +0.04(+0.32%) |
Feb 13, 2023 | 11.60 | 11.78 | 11.48 | 11.61 | 346,810 | -0.16(-1.38%) |
Feb 10, 2023 | 11.52 | 11.77 | 11.41 | 11.77 | 569,538 | +0.50(+4.46%) |
Feb 09, 2023 | 11.49 | 11.54 | 11.25 | 11.27 | 371,772 | -0.21(-1.80%) |
Feb 08, 2023 | 11.44 | 11.67 | 11.35 | 11.47 | 657,762 | +0.03(+0.26%) |
Feb 07, 2023 | 11.07 | 11.51 | 10.96 | 11.44 | 601,512 | +0.47(+4.24%) |
Feb 06, 2023 | 11.27 | 11.33 | 10.84 | 10.98 | 980,913 | -0.30(-2.62%) |
Feb 03, 2023 | 11.44 | 11.79 | 11.27 | 11.27 | 479,987 | -0.11(-0.97%) |
Feb 02, 2023 | 11.51 | 11.63 | 11.13 | 11.38 | 872,320 | -0.08(-0.71%) |
Feb 01, 2023 | 11.49 | 11.61 | 10.97 | 11.46 | 822,629 | -0.21(-1.83%) |
Jan 31, 2023 | 11.45 | 11.69 | 11.28 | 11.68 | 630,335 | +0.23(+2.00%) |
Jan 30, 2023 | 11.86 | 11.86 | 11.44 | 11.45 | 1,090,955 | -0.61(-5.08%) |
Jan 27, 2023 | 12.44 | 12.45 | 12.04 | 12.06 | 569,980 | -0.31(-2.51%) |
Jan 26, 2023 | 12.36 | 12.53 | 12.03 | 12.37 | 663,220 | +0.07(+0.54%) |
Jan 25, 2023 | 12.34 | 12.36 | 12.02 | 12.31 | 423,822 | -0.14(-1.13%) |
Jan 24, 2023 | 12.77 | 12.85 | 12.34 | 12.45 | 474,858 | -0.31(-2.43%) |
Jan 23, 2023 | 13.00 | 13.11 | 12.60 | 12.76 | 855,181 | -0.07(-0.52%) |
Jan 20, 2023 | 12.76 | 12.85 | 12.56 | 12.82 | 494,390 | +0.18(+1.46%) |
Jan 19, 2023 | 12.32 | 12.77 | 12.30 | 12.64 | 401,220 | +0.25(+2.03%) |
Jan 18, 2023 | 12.92 | 13.14 | 12.36 | 12.39 | 421,816 | -0.49(-3.79%) |
Jan 17, 2023 | 12.93 | 13.05 | 12.78 | 12.88 | 462,205 | +0.14(+1.10%) |
Jan 13, 2023 | 12.84 | 12.89 | 12.66 | 12.74 | 419,514 | -0.15(-1.15%) |
Jan 12, 2023 | 12.75 | 13.01 | 12.62 | 12.88 | 596,774 | +0.38(+3.01%) |
Jan 11, 2023 | 12.59 | 12.76 | 12.39 | 12.51 | 486,899 | +0.15(+1.20%) |
Jan 10, 2023 | 12.46 | 12.61 | 12.21 | 12.36 | 621,237 | -0.07(-0.59%) |
Jan 09, 2023 | 12.49 | 12.67 | 12.36 | 12.43 | 636,304 | +0.24(+1.94%) |
Jan 06, 2023 | 12.17 | 12.30 | 11.94 | 12.20 | 654,761 | +0.25(+2.10%) |
Jan 05, 2023 | 11.71 | 12.02 | 11.65 | 11.95 | 853,994 | +0.03(+0.25%) |
Jan 04, 2023 | 11.58 | 12.07 | 11.49 | 11.92 | 843,230 | +0.12(+1.00%) |
Jan 03, 2023 | 12.31 | 12.54 | 11.51 | 11.80 | 1,064,903 | -0.78(-6.22%) |
Dec 30, 2022 | 12.12 | 12.62 | 12.00 | 12.58 | 1,475,246 | +0.33(+2.71%) |
Dec 29, 2022 | 11.89 | 12.26 | 11.84 | 12.25 | 594,063 | +0.24(+1.97%) |
Dec 28, 2022 | 12.54 | 12.54 | 11.92 | 12.01 | 971,364 | -0.65(-5.13%) |
Dec 27, 2022 | 12.91 | 12.91 | 12.43 | 12.66 | 812,744 | -0.17(-1.32%) |
Dec 23, 2022 | 12.42 | 12.84 | 12.20 | 12.83 | 805,074 | +0.45(+3.64%) |
Dec 22, 2022 | 12.79 | 12.79 | 12.03 | 12.38 | 659,379 | -0.51(-3.95%) |
Dec 21, 2022 | 12.91 | 13.00 | 12.58 | 12.89 | 764,313 | +0.35(+2.77%) |
Dec 20, 2022 | 12.48 | 12.73 | 12.43 | 12.54 | 634,756 | -0.10(-0.76%) |
Dec 19, 2022 | 12.71 | 12.84 | 12.41 | 12.64 | 559,159 | -0.10(-0.75%) |
Dec 16, 2022 | 12.82 | 13.08 | 12.62 | 12.74 | 806,332 | -0.40(-3.04%) |
Dec 15, 2022 | 13.06 | 13.37 | 12.88 | 13.13 | 726,397 | -0.11(-0.84%) |
Dec 14, 2022 | 13.33 | 13.56 | 12.92 | 13.25 | 890,419 | -0.02(-0.17%) |
Dec 13, 2022 | 13.62 | 13.72 | 13.11 | 13.27 | 1,042,144 | +0.10(+0.79%) |
Dec 12, 2022 | 13.15 | 13.35 | 12.94 | 13.16 | 965,582 | +0.35(+2.77%) |
Dec 09, 2022 | 13.13 | 13.32 | 12.75 | 12.81 | 760,034 | -0.27(-2.03%) |
Dec 08, 2022 | 13.47 | 13.48 | 12.93 | 13.08 | 663,278 | -0.02(-0.17%) |
Dec 07, 2022 | 13.58 | 13.67 | 12.95 | 13.10 | 759,976 | -0.40(-2.96%) |
Dec 06, 2022 | 13.54 | 14.00 | 13.28 | 13.50 | 1,020,406 | -0.28(-2.04%) |
Dec 05, 2022 | 15.08 | 15.16 | 13.42 | 13.78 | 1,423,466 | -1.18(-7.90%) |
Dec 02, 2022 | 14.63 | 15.10 | 14.60 | 14.96 | 453,122 | +0.10(+0.65%) |
Dec 01, 2022 | 15.28 | 15.38 | 14.82 | 14.86 | 503,063 | -0.21(-1.37%) |
Nov 30, 2022 | 15.22 | 15.37 | 14.93 | 15.07 | 907,441 | +0.16(+1.04%) |
Nov 29, 2022 | 14.76 | 14.97 | 14.59 | 14.91 | 544,285 | +0.36(+2.49%) |
Nov 28, 2022 | 14.52 | 14.86 | 14.09 | 14.55 | 839,466 | -0.41(-2.72%) |
Nov 25, 2022 | 14.99 | 15.30 | 14.96 | 14.96 | 160,389 | -0.10(-0.69%) |
Nov 23, 2022 | 15.19 | 15.44 | 14.72 | 15.06 | 648,566 | -0.12(-0.78%) |
Nov 22, 2022 | 14.83 | 15.26 | 14.65 | 15.18 | 695,998 | +0.64(+4.37%) |
Nov 21, 2022 | 14.18 | 14.56 | 13.51 | 14.55 | 813,750 | +0.07(+0.51%) |
Nov 18, 2022 | 14.44 | 14.70 | 14.09 | 14.47 | 649,045 | -0.38(-2.54%) |
Nov 17, 2022 | 14.65 | 14.87 | 14.35 | 14.85 | 591,583 | +0.05(+0.35%) |
Nov 16, 2022 | 14.83 | 15.05 | 14.70 | 14.80 | 494,101 | -0.45(-2.96%) |
Nov 15, 2022 | 14.85 | 15.41 | 14.69 | 15.25 | 517,771 | +0.30(+2.03%) |
Nov 14, 2022 | 15.31 | 15.68 | 14.94 | 14.94 | 898,428 | -0.14(-0.93%) |
Nov 11, 2022 | 15.14 | 15.62 | 14.89 | 15.08 | 810,937 | +0.39(+2.66%) |
Nov 10, 2022 | 14.72 | 14.78 | 14.14 | 14.69 | 883,288 | +0.38(+2.63%) |
Nov 09, 2022 | 15.37 | 15.48 | 14.20 | 14.32 | 944,306 | -1.49(-9.44%) |
Nov 08, 2022 | 15.75 | 15.92 | 15.16 | 15.81 | 755,345 | -0.21(-1.29%) |
Nov 07, 2022 | 15.68 | 16.29 | 15.60 | 16.02 | 1,268,395 | +0.66(+4.28%) |
Nov 04, 2022 | 14.26 | 15.44 | 14.07 | 15.36 | 1,446,560 | +1.69(+12.38%) |
Nov 03, 2022 | 13.71 | 14.33 | 13.53 | 13.67 | 1,363,197 | -0.08(-0.59%) |
Nov 02, 2022 | 14.37 | 14.37 | 13.63 | 13.75 | 919,127 | -0.49(-3.47%) |
Nov 01, 2022 | 14.15 | 14.33 | 13.92 | 14.24 | 637,176 | +0.29(+2.06%) |
Oct 31, 2022 | 13.79 | 14.21 | 13.46 | 13.95 | 978,660 | +0.46(+3.39%) |
Oct 28, 2022 | 13.73 | 13.90 | 12.85 | 13.50 | 877,225 | -0.10(-0.71%) |
Oct 27, 2022 | 14.17 | 14.33 | 13.59 | 13.59 | 696,613 | -0.33(-2.34%) |
Oct 26, 2022 | 13.81 | 14.16 | 13.75 | 13.92 | 545,856 | +0.07(+0.53%) |
Oct 25, 2022 | 13.08 | 13.86 | 13.05 | 13.84 | 589,517 | +0.62(+4.69%) |
Oct 24, 2022 | 13.49 | 13.60 | 13.13 | 13.22 | 573,153 | -0.19(-1.43%) |
Oct 21, 2022 | 13.33 | 13.44 | 12.63 | 13.42 | 706,610 | +0.14(+1.06%) |
Oct 20, 2022 | 13.49 | 13.75 | 13.25 | 13.27 | 472,197 | -0.12(-0.88%) |
Oct 19, 2022 | 12.93 | 13.54 | 12.89 | 13.39 | 759,608 | +0.35(+2.72%) |
Oct 18, 2022 | 13.33 | 13.61 | 12.95 | 13.04 | 1,031,257 | -0.09(-0.68%) |
Oct 17, 2022 | 13.22 | 13.52 | 13.02 | 13.13 | 759,489 | -0.03(-0.22%) |
Oct 14, 2022 | 13.59 | 13.78 | 13.06 | 13.16 | 626,539 | -0.61(-4.45%) |
Oct 13, 2022 | 13.33 | 14.05 | 13.21 | 13.77 | 808,235 | +0.17(+1.25%) |
Oct 12, 2022 | 13.42 | 13.78 | 13.09 | 13.60 | 522,820 | +0.12(+0.88%) |
Oct 11, 2022 | 13.20 | 13.75 | 12.85 | 13.48 | 798,444 | -0.07(-0.54%) |
Oct 10, 2022 | 14.07 | 14.26 | 13.52 | 13.56 | 721,822 | -0.41(-2.91%) |
Oct 07, 2022 | 14.42 | 14.61 | 13.88 | 13.96 | 791,496 | -0.30(-2.07%) |
Oct 06, 2022 | 14.22 | 14.66 | 13.84 | 14.26 | 1,167,911 | -0.07(-0.52%) |
Oct 05, 2022 | 13.31 | 14.46 | 12.89 | 14.33 | 1,276,891 | +0.94(+7.01%) |
Oct 04, 2022 | 13.18 | 13.44 | 13.04 | 13.39 | 1,033,863 | +0.56(+4.38%) |
Oct 03, 2022 | 12.47 | 12.92 | 12.36 | 12.83 | 1,082,217 | +0.78(+6.50%) |
Sep 30, 2022 | 11.89 | 12.37 | 11.89 | 12.05 | 1,908,550 | -0.04(-0.31%) |
Sep 29, 2022 | 11.79 | 12.09 | 11.52 | 12.09 | 761,974 | +0.07(+0.55%) |
Sep 28, 2022 | 11.18 | 12.07 | 11.12 | 12.02 | 1,511,284 | +0.87(+7.82%) |
Sep 27, 2022 | 10.92 | 11.29 | 10.82 | 11.15 | 993,386 | +0.44(+4.07%) |
Sep 26, 2022 | 10.97 | 11.49 | 10.62 | 10.71 | 1,568,561 | -0.49(-4.35%) |
Sep 23, 2022 | 11.13 | 11.45 | 10.97 | 11.20 | 2,104,839 | -0.67(-5.66%) |
Sep 22, 2022 | 12.64 | 12.72 | 11.82 | 11.87 | 984,891 | -0.54(-4.34%) |
Sep 21, 2022 | 13.22 | 13.22 | 12.37 | 12.41 | 924,876 | -0.35(-2.78%) |
Sep 20, 2022 | 12.75 | 12.85 | 12.23 | 12.77 | 956,945 | -0.05(-0.40%) |
Sep 19, 2022 | 12.59 | 12.98 | 12.59 | 12.82 | 862,983 | -0.30(-2.31%) |
Sep 16, 2022 | 13.66 | 13.66 | 12.71 | 13.12 | 1,473,777 | -0.69(-5.03%) |
Sep 15, 2022 | 13.95 | 14.29 | 13.70 | 13.81 | 832,078 | -0.53(-3.71%) |
Sep 14, 2022 | 13.92 | 14.48 | 13.76 | 14.35 | 1,289,392 | +0.75(+5.54%) |
Sep 13, 2022 | 14.04 | 14.36 | 13.50 | 13.59 | 980,084 | -0.78(-5.45%) |
Sep 12, 2022 | 14.48 | 14.80 | 14.18 | 14.38 | 1,099,413 | +0.12(+0.83%) |
Sep 09, 2022 | 14.24 | 14.56 | 14.12 | 14.26 | 888,544 | +0.30(+2.12%) |
Sep 08, 2022 | 14.03 | 14.13 | 13.65 | 13.96 | 810,779 | -0.06(-0.42%) |
Sep 07, 2022 | 13.98 | 14.28 | 13.71 | 14.02 | 853,618 | -0.49(-3.36%) |
Sep 06, 2022 | 14.89 | 15.00 | 14.48 | 14.51 | 716,381 | -0.38(-2.53%) |
Sep 02, 2022 | 15.08 | 15.10 | 14.55 | 14.89 | 896,444 | +0.24(+1.66%) |
Sep 01, 2022 | 15.22 | 15.41 | 14.50 | 14.64 | 1,109,649 | -0.86(-5.53%) |
Aug 31, 2022 | 14.78 | 16.02 | 14.74 | 15.50 | 1,910,820 | +0.19(+1.26%) |
Aug 30, 2022 | 15.88 | 15.97 | 15.11 | 15.31 | 1,516,389 | -0.88(-5.43%) |
Aug 29, 2022 | 16.03 | 16.73 | 15.91 | 16.19 | 737,357 | +0.04(+0.27%) |
Aug 26, 2022 | 16.42 | 16.73 | 16.10 | 16.14 | 842,247 | -0.18(-1.09%) |
Aug 25, 2022 | 16.47 | 16.49 | 15.81 | 16.32 | 662,914 | -0.07(-0.45%) |
Aug 24, 2022 | 15.76 | 16.39 | 15.66 | 16.39 | 777,310 | +0.65(+4.13%) |
Aug 23, 2022 | 16.26 | 16.95 | 15.66 | 15.74 | 2,195,323 | -0.09(-0.56%) |
Aug 22, 2022 | 15.18 | 15.86 | 14.77 | 15.83 | 1,508,242 | +0.68(+4.49%) |
Aug 19, 2022 | 15.10 | 15.59 | 15.09 | 15.15 | 1,428,449 | -0.34(-2.19%) |
Aug 18, 2022 | 14.83 | 15.59 | 14.81 | 15.49 | 1,141,984 | +0.99(+6.83%) |
Aug 17, 2022 | 14.10 | 14.66 | 14.10 | 14.50 | 943,066 | +0.46(+3.26%) |
Aug 16, 2022 | 14.37 | 14.60 | 13.90 | 14.04 | 1,271,677 | +0.17(+1.22%) |
Aug 15, 2022 | 13.32 | 13.93 | 12.88 | 13.87 | 896,392 | -0.35(-2.44%) |
Aug 12, 2022 | 13.79 | 14.32 | 13.67 | 14.22 | 658,364 | +0.30(+2.12%) |
Aug 11, 2022 | 13.90 | 14.09 | 13.47 | 13.92 | 912,835 | +0.62(+4.66%) |
Aug 10, 2022 | 12.79 | 13.33 | 12.45 | 13.30 | 815,308 | +0.38(+2.97%) |
Aug 09, 2022 | 13.00 | 13.35 | 12.78 | 12.92 | 658,409 | +0.21(+1.63%) |
Aug 08, 2022 | 13.06 | 13.08 | 12.59 | 12.71 | 892,841 | -0.36(-2.77%) |
Aug 05, 2022 | 12.09 | 13.33 | 11.92 | 13.08 | 1,409,235 | +0.78(+6.31%) |
Aug 04, 2022 | 12.72 | 13.10 | 12.19 | 12.30 | 1,646,325 | -0.61(-4.75%) |
Aug 03, 2022 | 13.22 | 13.29 | 12.22 | 12.91 | 1,501,716 | -0.21(-1.58%) |
Aug 02, 2022 | 12.85 | 13.28 | 12.68 | 13.12 | 707,913 | +0.20(+1.54%) |
Aug 01, 2022 | 13.43 | 13.53 | 12.74 | 12.92 | 1,443,976 | -0.92(-6.62%) |
Jul 29, 2022 | 13.80 | 14.26 | 13.75 | 13.84 | 721,837 | +0.34(+2.52%) |
Jul 28, 2022 | 14.20 | 14.46 | 13.25 | 13.50 | 964,937 | -0.35(-2.56%) |
Jul 27, 2022 | 13.53 | 13.95 | 13.34 | 13.85 | 983,309 | +0.45(+3.36%) |
Jul 26, 2022 | 14.43 | 14.52 | 13.28 | 13.40 | 1,272,106 | -0.44(-3.15%) |
Jul 25, 2022 | 12.85 | 13.97 | 12.70 | 13.84 | 1,508,590 | +1.31(+10.44%) |
Jul 22, 2022 | 12.99 | 13.22 | 12.45 | 12.53 | 676,102 | -0.32(-2.47%) |
Jul 21, 2022 | 12.67 | 12.85 | 12.10 | 12.85 | 833,732 | -0.32(-2.41%) |
Jul 20, 2022 | 12.23 | 13.25 | 12.06 | 13.16 | 931,658 | +0.75(+6.07%) |
Jul 19, 2022 | 12.04 | 12.53 | 12.00 | 12.41 | 629,705 | +0.27(+2.19%) |
Jul 18, 2022 | 12.24 | 12.51 | 12.03 | 12.14 | 1,174,974 | +0.38(+3.20%) |
Jul 15, 2022 | 11.72 | 11.78 | 11.23 | 11.77 | 889,977 | +0.44(+3.85%) |
Jul 14, 2022 | 11.06 | 11.38 | 10.65 | 11.33 | 1,024,485 | -0.41(-3.46%) |
Jul 13, 2022 | 11.15 | 11.97 | 11.15 | 11.74 | 744,019 | +0.48(+4.27%) |
Jul 12, 2022 | 11.64 | 11.80 | 11.05 | 11.26 | 1,143,945 | -0.81(-6.67%) |
Jul 11, 2022 | 11.85 | 12.25 | 11.61 | 12.06 | 834,271 | +0.15(+1.24%) |
Jul 08, 2022 | 12.14 | 12.31 | 11.60 | 11.92 | 720,097 | -0.05(-0.43%) |
Jul 07, 2022 | 11.51 | 12.20 | 11.51 | 11.97 | 1,293,077 | +0.96(+8.73%) |
Jul 06, 2022 | 11.07 | 11.54 | 10.30 | 11.01 | 1,446,963 | -0.18(-1.65%) |
Jul 05, 2022 | 11.35 | 11.35 | 10.69 | 11.19 | 1,756,107 | -0.57(-4.84%) |
Jul 01, 2022 | 11.80 | 12.02 | 11.29 | 11.76 | 1,032,481 | +0.18(+1.59%) |
Jun 30, 2022 | 11.35 | 12.20 | 11.35 | 11.58 | 1,731,826 | -0.24(-2.00%) |
Jun 29, 2022 | 13.11 | 13.12 | 11.74 | 11.81 | 1,507,703 | -1.01(-7.89%) |
Jun 28, 2022 | 13.39 | 13.39 | 12.51 | 12.82 | 1,579,991 | -0.02(-0.17%) |
Jun 27, 2022 | 12.10 | 13.03 | 12.00 | 12.85 | 2,042,610 | +1.04(+8.82%) |
Jun 24, 2022 | 12.72 | 12.87 | 11.80 | 11.80 | 7,040,100 | -0.66(-5.28%) |
Jun 23, 2022 | 13.44 | 13.58 | 12.08 | 12.46 | 1,953,730 | -0.84(-6.33%) |
Jun 22, 2022 | 13.44 | 13.87 | 13.14 | 13.30 | 1,525,469 | -1.18(-8.16%) |
Jun 21, 2022 | 14.83 | 15.24 | 14.45 | 14.49 | 1,299,571 | +0.31(+2.19%) |
Jun 17, 2022 | 15.30 | 15.33 | 14.05 | 14.18 | 1,852,184 | -1.26(-8.18%) |
Jun 16, 2022 | 15.74 | 16.12 | 15.13 | 15.44 | 1,284,211 | -0.84(-5.17%) |
Jun 15, 2022 | 16.24 | 16.91 | 15.82 | 16.28 | 1,189,310 | +0.10(+0.64%) |
Jun 14, 2022 | 17.42 | 17.42 | 15.45 | 16.18 | 2,554,997 | -0.78(-4.62%) |
Jun 13, 2022 | 18.67 | 19.04 | 16.72 | 16.96 | 2,945,466 | -2.89(-14.55%) |
Jun 10, 2022 | 19.21 | 20.23 | 18.91 | 19.85 | 1,227,075 | +0.27(+1.36%) |
Jun 09, 2022 | 20.05 | 20.33 | 19.06 | 19.58 | 1,447,077 | -1.19(-5.73%) |
Jun 08, 2022 | 21.29 | 21.63 | 20.37 | 20.77 | 1,396,154 | -0.18(-0.85%) |
Jun 07, 2022 | 19.64 | 20.96 | 19.64 | 20.95 | 1,814,856 | +1.09(+5.47%) |
Jun 06, 2022 | 20.21 | 20.43 | 18.84 | 19.86 | 1,918,218 | +0.01(+0.04%) |
Jun 03, 2022 | 18.85 | 19.87 | 18.53 | 19.86 | 1,349,518 | +1.03(+5.45%) |
Jun 02, 2022 | 18.37 | 19.13 | 18.00 | 18.83 | 955,632 | +0.35(+1.88%) |
Jun 01, 2022 | 17.67 | 18.62 | 17.67 | 18.48 | 1,630,864 | +1.07(+6.15%) |
May 31, 2022 | 18.99 | 19.41 | 16.59 | 17.41 | 3,952,018 | -0.83(-4.54%) |
May 27, 2022 | 18.02 | 18.64 | 17.74 | 18.24 | 1,684,307 | +0.12(+0.65%) |
May 26, 2022 | 17.66 | 18.27 | 17.32 | 18.12 | 1,502,582 | +0.69(+3.98%) |
May 25, 2022 | 16.10 | 17.60 | 16.09 | 17.43 | 2,251,593 | +1.66(+10.54%) |
May 24, 2022 | 15.08 | 15.86 | 14.97 | 15.76 | 1,017,192 | +0.42(+2.74%) |
May 23, 2022 | 14.96 | 15.55 | 14.72 | 15.34 | 1,175,060 | +0.63(+4.27%) |
May 20, 2022 | 14.81 | 15.05 | 14.26 | 14.72 | 816,445 | +0.07(+0.50%) |
May 19, 2022 | 14.12 | 15.10 | 14.11 | 14.64 | 840,681 | -0.03(-0.20%) |
May 18, 2022 | 15.34 | 15.47 | 14.29 | 14.67 | 994,157 | -0.66(-4.29%) |
May 17, 2022 | 14.38 | 15.44 | 14.38 | 15.33 | 1,043,416 | +1.26(+8.92%) |
May 16, 2022 | 13.61 | 14.52 | 13.61 | 14.07 | 1,045,808 | +0.52(+3.87%) |
May 13, 2022 | 13.50 | 13.91 | 13.34 | 13.55 | 936,131 | +0.42(+3.21%) |
May 12, 2022 | 13.06 | 13.18 | 12.56 | 13.13 | 847,528 | -0.09(-0.67%) |
May 11, 2022 | 13.34 | 14.18 | 12.93 | 13.22 | 1,147,803 | +0.40(+3.11%) |
May 10, 2022 | 13.11 | 13.43 | 12.21 | 12.82 | 1,389,802 | -0.16(-1.20%) |
May 09, 2022 | 14.18 | 14.18 | 12.78 | 12.97 | 1,528,399 | -1.70(-11.58%) |
May 06, 2022 | 15.14 | 15.35 | 14.39 | 14.67 | 1,004,604 | -0.30(-1.97%) |
May 05, 2022 | 15.40 | 15.71 | 14.16 | 14.97 | 1,586,863 | -0.14(-0.93%) |
May 04, 2022 | 15.29 | 15.39 | 14.19 | 15.11 | 1,328,655 | +0.31(+2.10%) |
May 03, 2022 | 13.64 | 14.85 | 13.64 | 14.80 | 1,133,355 | +1.21(+8.92%) |
May 02, 2022 | 13.42 | 13.73 | 12.94 | 13.59 | 1,119,768 | -0.13(-0.97%) |
Apr 29, 2022 | 14.16 | 14.52 | 13.61 | 13.72 | 693,648 | -0.32(-2.26%) |
Apr 28, 2022 | 13.47 | 14.18 | 13.02 | 14.04 | 790,686 | +0.64(+4.74%) |
Apr 27, 2022 | 12.80 | 13.65 | 12.65 | 13.40 | 879,565 | +0.58(+4.49%) |
Apr 26, 2022 | 12.97 | 13.42 | 12.73 | 12.82 | 890,840 | +0.01(+0.06%) |
Apr 25, 2022 | 12.60 | 12.99 | 11.98 | 12.82 | 1,244,201 | -0.33(-2.47%) |
Apr 22, 2022 | 13.74 | 14.31 | 12.94 | 13.14 | 1,056,129 | -0.82(-5.87%) |
Apr 21, 2022 | 15.05 | 15.08 | 13.79 | 13.96 | 1,079,734 | -0.95(-6.39%) |
Apr 20, 2022 | 14.29 | 14.98 | 14.08 | 14.91 | 880,391 | +0.78(+5.49%) |
Apr 19, 2022 | 14.25 | 14.26 | 13.50 | 14.14 | 1,608,934 | -0.48(-3.28%) |
Apr 18, 2022 | 14.15 | 15.14 | 14.06 | 14.62 | 1,693,020 | +0.72(+5.21%) |
Apr 14, 2022 | 13.95 | 14.20 | 13.69 | 13.90 | 1,092,387 | +0.04(+0.27%) |
Apr 13, 2022 | 13.23 | 13.88 | 13.05 | 13.86 | 1,516,218 | +0.95(+7.32%) |
Apr 12, 2022 | 12.74 | 13.59 | 12.73 | 12.91 | 1,750,621 | +0.52(+4.17%) |
Apr 11, 2022 | 12.64 | 12.68 | 12.24 | 12.40 | 776,896 | -0.47(-3.62%) |
Apr 08, 2022 | 12.40 | 13.06 | 12.40 | 12.86 | 1,268,510 | +0.56(+4.56%) |
Apr 07, 2022 | 12.03 | 12.36 | 11.84 | 12.30 | 931,046 | +0.45(+3.80%) |
Apr 06, 2022 | 12.11 | 12.51 | 11.80 | 11.85 | 1,072,794 | -0.10(-0.87%) |
Apr 05, 2022 | 12.59 | 12.76 | 11.91 | 11.95 | 1,162,112 | -0.47(-3.81%) |
Apr 04, 2022 | 12.54 | 12.81 | 12.18 | 12.43 | 837,452 | +0.04(+0.30%) |