Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.84 | 11.05 | 10.70 | 10.83 | 233,699 | +0.04(+0.34%) |
Apr 27, 2023 | 10.46 | 10.88 | 10.46 | 10.79 | 207,967 | +0.37(+3.56%) |
Apr 26, 2023 | 10.10 | 10.66 | 10.09 | 10.42 | 257,343 | +0.16(+1.59%) |
Apr 25, 2023 | 10.23 | 10.32 | 9.951 | 10.26 | 329,502 | -0.09(-0.87%) |
Apr 24, 2023 | 10.39 | 10.41 | 10.14 | 10.35 | 238,811 | -0.30(-2.81%) |
Apr 21, 2023 | 10.58 | 10.69 | 10.49 | 10.65 | 278,298 | +0.19(+1.82%) |
Apr 20, 2023 | 10.46 | 10.55 | 10.34 | 10.46 | 131,029 | -0.08(-0.77%) |
Apr 19, 2023 | 10.26 | 10.60 | 10.26 | 10.54 | 166,770 | +0.14(+1.39%) |
Apr 18, 2023 | 10.77 | 10.77 | 10.29 | 10.39 | 295,024 | -0.36(-3.37%) |
Apr 17, 2023 | 10.45 | 10.83 | 10.38 | 10.76 | 299,205 | +0.27(+2.59%) |
Apr 14, 2023 | 10.55 | 10.87 | 10.39 | 10.49 | 357,186 | +0.06(+0.61%) |
Apr 13, 2023 | 10.48 | 10.48 | 9.969 | 10.42 | 342,479 | -0.15(-1.46%) |
Apr 12, 2023 | 10.91 | 10.91 | 10.54 | 10.58 | 132,948 | -0.15(-1.43%) |
Apr 11, 2023 | 10.69 | 10.87 | 10.68 | 10.73 | 186,411 | +0.05(+0.51%) |
Apr 10, 2023 | 10.71 | 10.89 | 10.47 | 10.68 | 206,534 | -0.10(-0.92%) |
Apr 06, 2023 | 10.62 | 10.79 | 10.56 | 10.77 | 201,360 | +0.21(+1.97%) |
Apr 05, 2023 | 10.46 | 10.68 | 10.45 | 10.57 | 179,325 | +0.06(+0.60%) |
Apr 04, 2023 | 10.78 | 10.78 | 10.33 | 10.50 | 268,422 | -0.23(-2.11%) |
Apr 03, 2023 | 10.57 | 10.89 | 10.51 | 10.73 | 346,533 | +0.18(+1.72%) |
Mar 31, 2023 | 10.41 | 10.59 | 10.27 | 10.55 | 362,183 | +0.32(+3.10%) |
Mar 30, 2023 | 10.56 | 10.58 | 9.987 | 10.23 | 404,604 | -0.23(-2.16%) |
Mar 29, 2023 | 10.45 | 10.68 | 10.33 | 10.46 | 201,233 | +0.16(+1.53%) |
Mar 28, 2023 | 10.19 | 10.49 | 10.10 | 10.30 | 336,598 | +0.08(+0.77%) |
Mar 27, 2023 | 10.38 | 10.42 | 10.21 | 10.22 | 249,427 | +0.11(+1.13%) |
Mar 24, 2023 | 9.589 | 10.12 | 9.519 | 10.11 | 271,911 | +0.40(+4.16%) |
Mar 23, 2023 | 10.10 | 10.16 | 9.642 | 9.703 | 242,496 | -0.32(-3.24%) |
Mar 22, 2023 | 10.37 | 10.47 | 10.02 | 10.03 | 197,392 | -0.33(-3.22%) |
Mar 21, 2023 | 10.48 | 10.55 | 10.28 | 10.36 | 268,285 | +0.14(+1.37%) |
Mar 20, 2023 | 10.14 | 10.40 | 10.14 | 10.22 | 290,854 | +0.16(+1.57%) |
Mar 17, 2023 | 10.17 | 10.22 | 9.888 | 10.06 | 622,435 | -0.25(-2.38%) |
Mar 16, 2023 | 10.06 | 10.33 | 9.765 | 10.31 | 432,217 | +0.10(+0.95%) |
Mar 15, 2023 | 10.19 | 10.24 | 9.712 | 10.21 | 693,486 | -0.30(-2.84%) |
Mar 14, 2023 | 10.95 | 10.95 | 10.40 | 10.51 | 540,487 | -0.11(-0.99%) |
Mar 13, 2023 | 10.19 | 10.68 | 10.05 | 10.62 | 832,740 | +0.14(+1.34%) |
Mar 10, 2023 | 10.68 | 10.78 | 10.25 | 10.48 | 324,487 | -0.30(-2.77%) |
Mar 09, 2023 | 11.27 | 11.33 | 10.75 | 10.77 | 194,555 | -0.51(-4.51%) |
Mar 08, 2023 | 11.78 | 11.78 | 11.13 | 11.28 | 245,397 | -0.48(-4.10%) |
Mar 07, 2023 | 12.09 | 12.12 | 11.67 | 11.77 | 277,950 | -0.32(-2.68%) |
Mar 06, 2023 | 11.95 | 12.11 | 11.92 | 12.09 | 216,169 | +0.17(+1.40%) |
Mar 03, 2023 | 11.62 | 11.99 | 11.57 | 11.92 | 207,541 | +0.41(+3.58%) |
Mar 02, 2023 | 11.44 | 11.51 | 11.27 | 11.51 | 325,348 | -0.06(-0.53%) |
Mar 01, 2023 | 12.18 | 12.23 | 11.46 | 11.57 | 525,269 | -0.66(-5.38%) |
Feb 28, 2023 | 12.24 | 12.29 | 12.16 | 12.23 | 455,350 | -0.03(-0.22%) |
Feb 27, 2023 | 12.55 | 12.58 | 12.20 | 12.26 | 286,082 | -0.14(-1.13%) |
Feb 24, 2023 | 12.09 | 12.42 | 12.09 | 12.40 | 621,954 | +0.04(+0.28%) |
Feb 23, 2023 | 11.93 | 12.47 | 11.84 | 12.36 | 414,170 | +0.44(+3.68%) |
Feb 22, 2023 | 12.01 | 12.11 | 11.77 | 11.92 | 509,141 | -0.08(-0.66%) |
Feb 21, 2023 | 12.06 | 12.59 | 11.63 | 12.00 | 801,533 | -1.03(-7.88%) |
Feb 17, 2023 | 14.30 | 14.30 | 12.78 | 13.03 | 655,776 | -0.83(-6.01%) |
Feb 16, 2023 | 13.69 | 13.94 | 13.65 | 13.86 | 150,067 | -0.15(-1.06%) |
Feb 15, 2023 | 13.77 | 14.05 | 13.69 | 14.01 | 154,341 | +0.10(+0.69%) |
Feb 14, 2023 | 14.19 | 14.20 | 13.84 | 13.91 | 190,554 | -0.40(-2.82%) |
Feb 13, 2023 | 14.22 | 14.35 | 14.13 | 14.32 | 209,843 | +0.14(+0.99%) |
Feb 10, 2023 | 13.91 | 14.22 | 13.90 | 14.18 | 218,949 | +0.30(+2.15%) |
Feb 09, 2023 | 14.21 | 14.21 | 13.85 | 13.88 | 211,351 | -0.17(-1.19%) |
Feb 08, 2023 | 14.30 | 14.43 | 14.01 | 14.05 | 229,679 | -0.33(-2.32%) |
Feb 07, 2023 | 14.17 | 14.42 | 13.91 | 14.38 | 255,605 | +0.04(+0.24%) |
Feb 06, 2023 | 14.78 | 14.86 | 14.32 | 14.34 | 255,149 | -0.54(-3.60%) |
Feb 03, 2023 | 14.54 | 14.90 | 14.37 | 14.88 | 256,534 | +0.29(+1.98%) |
Feb 02, 2023 | 14.53 | 14.62 | 14.27 | 14.59 | 348,374 | +0.06(+0.42%) |
Feb 01, 2023 | 14.62 | 14.70 | 14.28 | 14.53 | 289,899 | -0.16(-1.08%) |
Jan 31, 2023 | 14.56 | 14.70 | 14.46 | 14.69 | 343,812 | +0.21(+1.45%) |
Jan 30, 2023 | 14.35 | 14.55 | 14.21 | 14.48 | 135,834 | +0.02(+0.12%) |
Jan 27, 2023 | 14.13 | 14.54 | 14.13 | 14.46 | 136,658 | +0.30(+2.11%) |
Jan 26, 2023 | 14.34 | 14.34 | 14.02 | 14.16 | 148,082 | -0.13(-0.92%) |
Jan 25, 2023 | 14.08 | 14.34 | 13.94 | 14.29 | 155,340 | +0.12(+0.87%) |
Jan 24, 2023 | 14.20 | 14.26 | 14.13 | 14.17 | 152,956 | -0.11(-0.74%) |
Jan 23, 2023 | 14.04 | 14.27 | 13.97 | 14.27 | 147,254 | +0.15(+1.06%) |
Jan 20, 2023 | 14.21 | 14.21 | 13.84 | 14.13 | 302,937 | +0.03(+0.19%) |
Jan 19, 2023 | 14.14 | 14.22 | 13.90 | 14.10 | 242,296 | -0.15(-1.05%) |
Jan 18, 2023 | 14.35 | 14.42 | 14.19 | 14.25 | 208,400 | -0.01(-0.06%) |
Jan 17, 2023 | 14.21 | 14.27 | 14.10 | 14.26 | 259,677 | +0.08(+0.56%) |
Jan 13, 2023 | 14.24 | 14.44 | 14.10 | 14.18 | 302,867 | -0.04(-0.31%) |
Jan 12, 2023 | 14.03 | 14.24 | 13.89 | 14.22 | 208,960 | +0.20(+1.44%) |
Jan 11, 2023 | 13.79 | 14.10 | 13.73 | 14.02 | 223,531 | +0.34(+2.50%) |
Jan 10, 2023 | 13.53 | 13.73 | 13.43 | 13.68 | 199,121 | +0.07(+0.52%) |
Jan 09, 2023 | 13.51 | 13.77 | 13.40 | 13.61 | 298,795 | +0.23(+1.70%) |
Jan 06, 2023 | 12.91 | 13.41 | 12.86 | 13.38 | 203,071 | +0.64(+5.03%) |
Jan 05, 2023 | 13.01 | 13.01 | 12.70 | 12.74 | 276,892 | -0.29(-2.22%) |
Jan 04, 2023 | 13.25 | 13.27 | 12.97 | 13.03 | 308,902 | -0.05(-0.40%) |
Jan 03, 2023 | 13.05 | 13.29 | 12.87 | 13.08 | 246,744 | +0.18(+1.36%) |
Dec 30, 2022 | 12.90 | 13.10 | 12.82 | 12.91 | 230,331 | -0.04(-0.27%) |
Dec 29, 2022 | 12.99 | 12.99 | 12.65 | 12.94 | 259,369 | +0.07(+0.55%) |
Dec 28, 2022 | 13.29 | 13.29 | 12.86 | 12.87 | 258,804 | -0.40(-3.03%) |
Dec 27, 2022 | 13.44 | 13.44 | 13.00 | 13.27 | 441,531 | -0.16(-1.21%) |
Dec 23, 2022 | 13.38 | 13.55 | 13.37 | 13.44 | 186,726 | -0.03(-0.19%) |
Dec 22, 2022 | 13.61 | 13.61 | 13.27 | 13.46 | 295,006 | -0.23(-1.69%) |
Dec 21, 2022 | 13.44 | 13.80 | 13.44 | 13.69 | 248,363 | +0.32(+2.37%) |
Dec 20, 2022 | 13.44 | 13.50 | 13.26 | 13.38 | 379,523 | -0.04(-0.32%) |
Dec 19, 2022 | 13.34 | 13.71 | 13.29 | 13.42 | 316,634 | +0.07(+0.51%) |
Dec 16, 2022 | 13.32 | 13.58 | 13.26 | 13.35 | 1,269,926 | -0.20(-1.45%) |
Dec 15, 2022 | 14.32 | 14.63 | 13.41 | 13.55 | 816,393 | -1.37(-9.18%) |
Dec 14, 2022 | 15.11 | 15.32 | 14.82 | 14.92 | 323,685 | -0.23(-1.53%) |
Dec 13, 2022 | 15.37 | 15.42 | 15.12 | 15.15 | 307,301 | +0.22(+1.49%) |
Dec 12, 2022 | 14.87 | 15.21 | 14.78 | 14.92 | 435,001 | +0.20(+1.34%) |
Dec 09, 2022 | 14.15 | 14.77 | 13.99 | 14.73 | 280,159 | +0.52(+3.67%) |
Dec 08, 2022 | 14.51 | 14.52 | 14.07 | 14.21 | 443,456 | -0.21(-1.48%) |
Dec 07, 2022 | 14.48 | 14.66 | 14.39 | 14.42 | 252,268 | -0.07(-0.47%) |
Dec 06, 2022 | 14.60 | 14.62 | 14.40 | 14.49 | 211,427 | -0.10(-0.70%) |
Dec 05, 2022 | 14.57 | 14.71 | 14.53 | 14.59 | 246,858 | -0.07(-0.47%) |
Dec 02, 2022 | 14.61 | 14.75 | 14.57 | 14.66 | 280,968 | -0.07(-0.46%) |
Dec 01, 2022 | 14.80 | 15.10 | 14.68 | 14.73 | 362,464 | -0.06(-0.41%) |
Nov 30, 2022 | 14.98 | 14.98 | 14.64 | 14.79 | 1,951,143 | -0.21(-1.43%) |
Nov 29, 2022 | 14.83 | 15.09 | 14.82 | 15.00 | 229,238 | +0.06(+0.40%) |
Nov 28, 2022 | 15.24 | 15.37 | 14.91 | 14.94 | 181,493 | -0.46(-3.00%) |
Nov 25, 2022 | 15.39 | 15.45 | 15.34 | 15.40 | 193,935 | +0.07(+0.45%) |
Nov 23, 2022 | 15.25 | 15.38 | 15.23 | 15.34 | 239,313 | +0.01(+0.06%) |
Nov 22, 2022 | 15.41 | 15.41 | 15.21 | 15.33 | 304,700 | +0.06(+0.39%) |
Nov 21, 2022 | 15.28 | 15.38 | 15.23 | 15.27 | 368,173 | -0.01(-0.06%) |
Nov 18, 2022 | 15.40 | 15.47 | 15.24 | 15.28 | 361,081 | -0.09(-0.61%) |
Nov 17, 2022 | 15.16 | 15.37 | 15.03 | 15.37 | 335,804 | +0.11(+0.73%) |
Nov 16, 2022 | 15.38 | 15.39 | 15.22 | 15.26 | 323,010 | -0.09(-0.61%) |
Nov 15, 2022 | 15.42 | 15.46 | 15.11 | 15.35 | 350,091 | +0.05(+0.34%) |
Nov 14, 2022 | 15.25 | 15.41 | 14.87 | 15.30 | 614,315 | -0.10(-0.67%) |
Nov 11, 2022 | 15.37 | 15.53 | 15.20 | 15.40 | 947,744 | +0.21(+1.41%) |
Nov 10, 2022 | 14.37 | 15.48 | 14.07 | 15.19 | 903,609 | +1.37(+9.91%) |
Nov 09, 2022 | 13.91 | 14.07 | 13.68 | 13.82 | 288,151 | -0.30(-2.12%) |
Nov 08, 2022 | 13.92 | 14.21 | 13.75 | 14.12 | 362,495 | +0.26(+1.85%) |
Nov 07, 2022 | 13.80 | 13.92 | 13.47 | 13.86 | 216,107 | +0.17(+1.25%) |
Nov 04, 2022 | 13.46 | 13.91 | 13.44 | 13.69 | 441,869 | +0.39(+2.96%) |
Nov 03, 2022 | 13.32 | 13.50 | 12.96 | 13.30 | 314,746 | -0.19(-1.40%) |
Nov 02, 2022 | 13.69 | 13.90 | 13.41 | 13.49 | 354,986 | -0.21(-1.50%) |
Nov 01, 2022 | 13.83 | 13.83 | 13.43 | 13.69 | 389,686 | +0.00(+0.00%) |
Oct 31, 2022 | 13.62 | 13.89 | 13.62 | 13.69 | 482,301 | -0.09(-0.62%) |
Oct 28, 2022 | 13.38 | 13.84 | 13.15 | 13.78 | 645,868 | +0.39(+2.94%) |
Oct 27, 2022 | 13.30 | 13.60 | 13.29 | 13.38 | 379,710 | +0.23(+1.76%) |
Oct 26, 2022 | 13.04 | 13.29 | 12.93 | 13.15 | 431,388 | +0.19(+1.45%) |
Oct 25, 2022 | 11.90 | 13.02 | 11.90 | 12.96 | 454,629 | +1.06(+8.91%) |
Oct 24, 2022 | 11.84 | 12.14 | 11.74 | 11.90 | 605,835 | -0.02(-0.14%) |
Oct 21, 2022 | 11.68 | 11.93 | 11.60 | 11.92 | 325,443 | +0.27(+2.28%) |
Oct 20, 2022 | 11.78 | 12.03 | 11.59 | 11.66 | 329,285 | -0.11(-0.95%) |
Oct 19, 2022 | 11.61 | 11.86 | 11.56 | 11.77 | 434,974 | +0.03(+0.22%) |
Oct 18, 2022 | 11.89 | 12.08 | 11.58 | 11.74 | 403,393 | +0.09(+0.73%) |
Oct 17, 2022 | 11.66 | 11.93 | 11.55 | 11.66 | 418,868 | +0.27(+2.41%) |
Oct 14, 2022 | 11.65 | 11.94 | 11.34 | 11.38 | 565,406 | +0.02(+0.15%) |
Oct 13, 2022 | 10.56 | 11.42 | 10.51 | 11.36 | 630,275 | +0.68(+6.41%) |
Oct 12, 2022 | 10.69 | 10.81 | 10.44 | 10.68 | 451,855 | -0.03(-0.32%) |
Oct 11, 2022 | 10.33 | 10.74 | 10.30 | 10.71 | 837,934 | +0.32(+3.04%) |
Oct 10, 2022 | 10.50 | 10.70 | 10.35 | 10.40 | 464,912 | -0.10(-0.98%) |
Oct 07, 2022 | 10.31 | 10.65 | 10.27 | 10.50 | 833,329 | +0.09(+0.82%) |
Oct 06, 2022 | 10.54 | 10.67 | 10.33 | 10.41 | 541,200 | -0.17(-1.62%) |
Oct 05, 2022 | 10.72 | 10.81 | 10.28 | 10.59 | 585,924 | -0.27(-2.44%) |
Oct 04, 2022 | 10.59 | 10.87 | 10.58 | 10.85 | 986,357 | +0.31(+2.92%) |
Oct 03, 2022 | 10.19 | 10.76 | 9.867 | 10.54 | 716,845 | +0.50(+4.94%) |
Sep 30, 2022 | 10.22 | 10.37 | 10.04 | 10.05 | 665,149 | -0.16(-1.59%) |
Sep 29, 2022 | 10.90 | 10.92 | 9.978 | 10.21 | 994,589 | -0.80(-7.30%) |
Sep 28, 2022 | 11.06 | 11.11 | 10.91 | 11.01 | 735,677 | +0.00(+0.00%) |
Sep 27, 2022 | 11.23 | 11.32 | 10.94 | 11.01 | 727,945 | -0.07(-0.60%) |
Sep 26, 2022 | 11.53 | 11.61 | 10.86 | 11.08 | 745,833 | -0.50(-4.31%) |
Sep 23, 2022 | 11.94 | 12.06 | 11.45 | 11.58 | 607,409 | -0.49(-4.07%) |
Sep 22, 2022 | 12.10 | 12.11 | 11.92 | 12.07 | 913,891 | -0.02(-0.14%) |
Sep 21, 2022 | 12.27 | 12.37 | 12.08 | 12.09 | 604,256 | -0.13(-1.09%) |
Sep 20, 2022 | 12.56 | 12.56 | 12.13 | 12.22 | 2,303,376 | -0.42(-3.35%) |
Sep 19, 2022 | 12.43 | 12.94 | 12.39 | 12.64 | 2,180,492 | +0.13(+1.06%) |
Sep 16, 2022 | 12.90 | 13.11 | 12.51 | 12.51 | 11,464,747 | -0.47(-3.65%) |
Sep 15, 2022 | 13.50 | 13.63 | 12.87 | 12.99 | 3,216,410 | -0.58(-4.29%) |
Sep 14, 2022 | 13.64 | 14.08 | 13.46 | 13.57 | 2,936,455 | -0.09(-0.67%) |
Sep 13, 2022 | 14.07 | 14.13 | 13.63 | 13.66 | 1,750,716 | -0.59(-4.14%) |
Sep 12, 2022 | 14.10 | 14.34 | 14.10 | 14.25 | 1,381,579 | +0.21(+1.48%) |
Sep 09, 2022 | 13.86 | 14.09 | 13.86 | 14.04 | 1,504,898 | +0.21(+1.50%) |
Sep 08, 2022 | 14.10 | 14.10 | 13.70 | 13.83 | 1,608,965 | -0.39(-2.75%) |
Sep 07, 2022 | 13.97 | 14.34 | 13.97 | 14.22 | 1,506,265 | +0.23(+1.66%) |
Sep 06, 2022 | 13.88 | 14.09 | 13.75 | 13.99 | 2,350,027 | +0.11(+0.78%) |
Sep 02, 2022 | 13.98 | 14.00 | 13.78 | 13.88 | 824,009 | -0.01(-0.06%) |
Sep 01, 2022 | 14.17 | 14.17 | 13.81 | 13.89 | 580,859 | -0.32(-2.28%) |
Aug 31, 2022 | 14.41 | 14.45 | 14.18 | 14.22 | 442,817 | -0.13(-0.93%) |
Aug 30, 2022 | 14.91 | 14.97 | 14.28 | 14.35 | 354,712 | -0.53(-3.58%) |
Aug 29, 2022 | 15.31 | 15.31 | 14.84 | 14.88 | 455,615 | -0.50(-3.24%) |
Aug 26, 2022 | 15.46 | 15.51 | 15.31 | 15.38 | 438,631 | -0.01(-0.05%) |
Aug 25, 2022 | 15.27 | 15.39 | 15.14 | 15.39 | 456,149 | +0.14(+0.93%) |
Aug 24, 2022 | 15.22 | 15.26 | 15.15 | 15.25 | 280,074 | +0.02(+0.16%) |
Aug 23, 2022 | 15.25 | 15.28 | 15.13 | 15.22 | 364,695 | -0.02(-0.16%) |
Aug 22, 2022 | 15.41 | 15.48 | 15.19 | 15.25 | 316,407 | -0.22(-1.45%) |
Aug 19, 2022 | 15.45 | 15.50 | 15.41 | 15.47 | 542,790 | +0.02(+0.11%) |
Aug 18, 2022 | 15.46 | 15.48 | 15.40 | 15.46 | 424,511 | +0.04(+0.27%) |
Aug 17, 2022 | 15.43 | 15.44 | 15.34 | 15.41 | 340,642 | -0.11(-0.70%) |
Aug 16, 2022 | 15.46 | 15.53 | 15.46 | 15.52 | 405,436 | +0.02(+0.11%) |
Aug 15, 2022 | 15.48 | 15.66 | 15.48 | 15.51 | 340,627 | -0.05(-0.32%) |
Aug 12, 2022 | 15.60 | 15.60 | 15.46 | 15.56 | 538,841 | +0.01(+0.05%) |
Aug 11, 2022 | 15.66 | 15.66 | 15.49 | 15.55 | 646,767 | +0.03(+0.16%) |
Aug 10, 2022 | 15.64 | 15.64 | 15.23 | 15.52 | 651,707 | +0.09(+0.59%) |
Aug 09, 2022 | 15.64 | 15.71 | 15.33 | 15.43 | 536,667 | -0.17(-1.07%) |
Aug 08, 2022 | 15.61 | 15.77 | 15.51 | 15.60 | 422,211 | +0.07(+0.48%) |
Aug 05, 2022 | 15.26 | 15.56 | 15.26 | 15.52 | 392,672 | +0.05(+0.32%) |
Aug 04, 2022 | 15.49 | 15.58 | 15.31 | 15.47 | 282,489 | +0.01(+0.05%) |
Aug 03, 2022 | 15.47 | 15.61 | 15.23 | 15.46 | 405,903 | -0.03(-0.21%) |
Aug 02, 2022 | 15.53 | 15.72 | 15.33 | 15.50 | 469,468 | -0.12(-0.80%) |
Aug 01, 2022 | 15.76 | 15.76 | 15.50 | 15.62 | 380,460 | -0.32(-1.98%) |
Jul 29, 2022 | 15.87 | 16.14 | 15.84 | 15.94 | 590,337 | -0.04(-0.26%) |
Jul 28, 2022 | 15.66 | 16.10 | 15.58 | 15.98 | 549,311 | +0.37(+2.34%) |
Jul 27, 2022 | 15.77 | 15.77 | 15.37 | 15.61 | 427,511 | -0.03(-0.16%) |
Jul 26, 2022 | 15.55 | 15.71 | 15.40 | 15.64 | 450,471 | +0.04(+0.27%) |
Jul 25, 2022 | 15.51 | 15.67 | 15.43 | 15.60 | 269,580 | +0.16(+1.02%) |
Jul 22, 2022 | 15.77 | 15.77 | 15.26 | 15.44 | 214,518 | -0.27(-1.69%) |
Jul 21, 2022 | 15.39 | 15.71 | 15.28 | 15.71 | 238,788 | +0.16(+1.02%) |
Jul 20, 2022 | 15.30 | 15.61 | 15.26 | 15.55 | 279,627 | +0.19(+1.25%) |
Jul 19, 2022 | 14.99 | 15.50 | 14.99 | 15.36 | 214,901 | +0.44(+2.96%) |
Jul 18, 2022 | 14.97 | 15.01 | 14.70 | 14.92 | 143,916 | +0.11(+0.73%) |
Jul 15, 2022 | 14.09 | 14.83 | 13.89 | 14.81 | 581,972 | +0.92(+6.59%) |
Jul 14, 2022 | 13.74 | 13.90 | 13.60 | 13.89 | 217,477 | -0.10(-0.71%) |
Jul 13, 2022 | 13.96 | 14.14 | 13.91 | 13.99 | 228,776 | -0.13(-0.94%) |
Jul 12, 2022 | 13.87 | 14.28 | 13.87 | 14.12 | 285,135 | +0.20(+1.43%) |
Jul 11, 2022 | 14.05 | 14.20 | 13.71 | 13.93 | 266,688 | -0.22(-1.53%) |
Jul 08, 2022 | 14.36 | 14.55 | 14.01 | 14.14 | 263,471 | -0.25(-1.73%) |
Jul 07, 2022 | 13.87 | 14.44 | 13.83 | 14.39 | 389,258 | +0.66(+4.78%) |
Jul 06, 2022 | 13.90 | 14.23 | 13.62 | 13.73 | 162,838 | -0.27(-1.96%) |
Jul 05, 2022 | 13.89 | 14.03 | 13.33 | 14.01 | 295,224 | -0.04(-0.30%) |
Jul 01, 2022 | 13.85 | 14.07 | 13.79 | 14.05 | 316,482 | +0.12(+0.84%) |
Jun 30, 2022 | 13.90 | 14.07 | 13.68 | 13.93 | 419,297 | -0.09(-0.65%) |
Jun 29, 2022 | 14.93 | 15.06 | 13.85 | 14.03 | 464,888 | -1.02(-6.80%) |
Jun 28, 2022 | 14.80 | 15.19 | 14.63 | 15.05 | 248,285 | +0.35(+2.38%) |
Jun 27, 2022 | 14.88 | 15.40 | 14.67 | 14.70 | 406,567 | -0.10(-0.66%) |
Jun 24, 2022 | 15.10 | 15.57 | 14.53 | 14.80 | 13,121,109 | -0.31(-2.05%) |
Jun 23, 2022 | 15.04 | 15.38 | 14.75 | 15.11 | 862,674 | +0.02(+0.11%) |
Jun 22, 2022 | 15.04 | 15.39 | 14.74 | 15.09 | 1,907,650 | -0.24(-1.54%) |
Jun 21, 2022 | 15.65 | 16.08 | 15.24 | 15.33 | 1,963,372 | -0.33(-2.08%) |
Jun 17, 2022 | 15.20 | 15.90 | 15.20 | 15.65 | 1,892,294 | +0.42(+2.78%) |
Jun 16, 2022 | 15.29 | 15.49 | 15.02 | 15.23 | 1,936,878 | -0.34(-2.20%) |
Jun 15, 2022 | 15.24 | 15.86 | 15.20 | 15.57 | 1,982,778 | +0.31(+2.03%) |
Jun 14, 2022 | 14.62 | 15.33 | 14.41 | 15.26 | 715,334 | +0.77(+5.29%) |
Jun 13, 2022 | 15.20 | 15.20 | 14.40 | 14.49 | 624,629 | -0.76(-4.97%) |
Jun 10, 2022 | 15.28 | 15.45 | 15.10 | 15.25 | 640,720 | -0.08(-0.53%) |
Jun 09, 2022 | 15.96 | 16.13 | 15.28 | 15.33 | 670,046 | -0.64(-3.98%) |
Jun 08, 2022 | 15.93 | 16.34 | 15.89 | 15.97 | 535,475 | -0.01(-0.05%) |
Jun 07, 2022 | 15.60 | 16.58 | 15.58 | 15.98 | 918,851 | +0.28(+1.77%) |
Jun 06, 2022 | 17.14 | 17.19 | 15.59 | 15.70 | 1,508,963 | -1.18(-7.00%) |
Jun 03, 2022 | 16.65 | 17.00 | 16.40 | 16.88 | 787,389 | +0.20(+1.22%) |
Jun 02, 2022 | 16.63 | 16.91 | 16.63 | 16.68 | 776,275 | -0.02(-0.15%) |
Jun 01, 2022 | 16.35 | 16.87 | 16.12 | 16.70 | 792,531 | +0.38(+2.30%) |
May 31, 2022 | 16.49 | 16.50 | 16.28 | 16.33 | 284,525 | -0.10(-0.60%) |
May 27, 2022 | 16.55 | 16.56 | 16.37 | 16.43 | 289,189 | -0.07(-0.44%) |
May 26, 2022 | 16.62 | 16.86 | 16.45 | 16.50 | 329,729 | -0.11(-0.69%) |
May 25, 2022 | 16.67 | 17.04 | 16.50 | 16.61 | 300,563 | -0.08(-0.49%) |
May 24, 2022 | 16.87 | 16.95 | 16.63 | 16.69 | 330,180 | -0.15(-0.92%) |
May 23, 2022 | 16.30 | 17.15 | 16.30 | 16.85 | 442,180 | +0.39(+2.38%) |
May 20, 2022 | 16.26 | 16.63 | 16.19 | 16.46 | 420,941 | +0.26(+1.61%) |
May 19, 2022 | 16.10 | 16.34 | 16.04 | 16.20 | 275,467 | +0.10(+0.61%) |
May 18, 2022 | 16.09 | 16.26 | 15.90 | 16.10 | 408,628 | -0.12(-0.75%) |
May 17, 2022 | 16.05 | 16.47 | 16.03 | 16.22 | 520,138 | -0.11(-0.65%) |
May 16, 2022 | 15.90 | 16.50 | 15.55 | 16.33 | 785,223 | +0.39(+2.46%) |
May 13, 2022 | 16.26 | 16.32 | 15.65 | 15.94 | 570,749 | -0.37(-2.25%) |
May 12, 2022 | 16.47 | 16.47 | 15.90 | 16.30 | 360,625 | +0.02(+0.10%) |
May 11, 2022 | 15.79 | 16.77 | 15.33 | 16.29 | 296,934 | +0.41(+2.57%) |
May 10, 2022 | 15.55 | 16.23 | 15.55 | 15.88 | 217,359 | +0.38(+2.42%) |
May 09, 2022 | 15.46 | 15.98 | 15.20 | 15.50 | 153,878 | +0.11(+0.74%) |
May 06, 2022 | 15.09 | 15.40 | 14.94 | 15.39 | 71,678 | +0.30(+2.00%) |
May 05, 2022 | 15.34 | 15.34 | 14.76 | 15.09 | 53,480 | -0.17(-1.12%) |
May 04, 2022 | 14.47 | 15.37 | 14.42 | 15.26 | 91,386 | +0.76(+5.23%) |
May 03, 2022 | 14.11 | 14.60 | 14.11 | 14.50 | 49,173 | +0.51(+3.67%) |