Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.92 | 13.06 | 12.76 | 13.05 | 7,874 | +0.28(+2.21%) |
Apr 27, 2023 | 12.80 | 12.80 | 12.62 | 12.77 | 11,715 | +0.39(+3.14%) |
Apr 26, 2023 | 12.70 | 12.70 | 12.37 | 12.38 | 9,877 | -0.32(-2.53%) |
Apr 25, 2023 | 12.67 | 12.81 | 12.65 | 12.70 | 4,808 | -0.08(-0.61%) |
Apr 24, 2023 | 12.47 | 12.78 | 12.41 | 12.78 | 18,785 | +0.27(+2.18%) |
Apr 21, 2023 | 12.60 | 12.65 | 12.49 | 12.50 | 14,677 | -0.10(-0.77%) |
Apr 20, 2023 | 12.34 | 12.60 | 12.33 | 12.60 | 21,393 | +0.28(+2.29%) |
Apr 19, 2023 | 12.40 | 12.41 | 12.10 | 12.32 | 64,776 | -0.19(-1.56%) |
Apr 18, 2023 | 12.50 | 12.73 | 12.37 | 12.51 | 61,756 | -0.01(-0.08%) |
Apr 17, 2023 | 12.75 | 12.88 | 12.48 | 12.52 | 46,047 | -0.47(-3.60%) |
Apr 14, 2023 | 13.06 | 13.06 | 12.77 | 12.99 | 12,542 | +0.03(+0.23%) |
Apr 13, 2023 | 12.84 | 13.24 | 12.80 | 12.96 | 14,687 | -0.01(-0.07%) |
Apr 12, 2023 | 12.92 | 13.06 | 12.92 | 12.97 | 10,851 | +0.07(+0.53%) |
Apr 11, 2023 | 13.07 | 13.14 | 12.86 | 12.90 | 8,116 | -0.30(-2.28%) |
Apr 10, 2023 | 13.04 | 13.20 | 12.88 | 13.20 | 7,558 | +0.17(+1.27%) |
Apr 06, 2023 | 13.08 | 13.29 | 13.04 | 13.04 | 15,256 | -0.02(-0.15%) |
Apr 05, 2023 | 12.98 | 13.08 | 12.92 | 13.06 | 11,685 | +0.07(+0.51%) |
Apr 04, 2023 | 12.89 | 13.07 | 12.83 | 12.99 | 9,919 | +0.16(+1.26%) |
Apr 03, 2023 | 12.80 | 12.89 | 12.63 | 12.83 | 42,484 | -0.14(-1.10%) |
Mar 31, 2023 | 12.75 | 13.00 | 12.59 | 12.97 | 53,980 | +0.23(+1.79%) |
Mar 30, 2023 | 12.80 | 12.94 | 12.55 | 12.74 | 62,182 | -0.23(-1.76%) |
Mar 29, 2023 | 13.08 | 13.08 | 12.91 | 12.97 | 14,903 | -0.22(-1.66%) |
Mar 28, 2023 | 13.43 | 13.43 | 13.17 | 13.19 | 12,594 | -0.16(-1.21%) |
Mar 27, 2023 | 13.54 | 13.70 | 13.29 | 13.35 | 35,231 | +0.05(+0.36%) |
Mar 24, 2023 | 13.31 | 13.37 | 12.94 | 13.31 | 3,426 | -0.10(-0.78%) |
Mar 23, 2023 | 13.13 | 13.53 | 12.98 | 13.41 | 17,073 | +0.33(+2.55%) |
Mar 22, 2023 | 13.01 | 13.15 | 12.91 | 13.08 | 14,929 | +0.16(+1.25%) |
Mar 21, 2023 | 12.82 | 13.13 | 12.70 | 12.92 | 24,399 | +0.10(+0.82%) |
Mar 20, 2023 | 12.39 | 12.83 | 12.39 | 12.81 | 37,046 | +0.52(+4.26%) |
Mar 17, 2023 | 12.39 | 12.39 | 12.20 | 12.29 | 10,921 | -0.18(-1.45%) |
Mar 16, 2023 | 12.22 | 12.50 | 12.13 | 12.47 | 42,200 | +0.05(+0.38%) |
Mar 15, 2023 | 12.85 | 12.85 | 12.34 | 12.42 | 27,837 | -0.49(-3.76%) |
Mar 14, 2023 | 12.92 | 13.26 | 12.87 | 12.91 | 9,998 | +0.01(+0.07%) |
Mar 13, 2023 | 13.19 | 13.22 | 12.87 | 12.90 | 22,577 | -0.62(-4.58%) |
Mar 10, 2023 | 13.56 | 13.77 | 13.52 | 13.52 | 47,859 | -0.23(-1.66%) |
Mar 09, 2023 | 14.09 | 14.09 | 13.56 | 13.74 | 157,158 | -0.20(-1.43%) |
Mar 08, 2023 | 13.66 | 14.00 | 13.66 | 13.94 | 14,649 | +0.31(+2.30%) |
Mar 07, 2023 | 13.51 | 13.70 | 13.43 | 13.63 | 50,373 | +0.11(+0.84%) |
Mar 06, 2023 | 13.25 | 13.61 | 13.25 | 13.52 | 24,252 | +0.08(+0.57%) |
Mar 03, 2023 | 13.53 | 13.68 | 13.33 | 13.44 | 31,685 | +0.08(+0.57%) |
Mar 02, 2023 | 13.08 | 13.43 | 13.08 | 13.36 | 31,320 | +0.00(+0.00%) |
Mar 01, 2023 | 12.99 | 13.53 | 12.99 | 13.36 | 34,400 | +0.28(+2.11%) |
Feb 28, 2023 | 12.82 | 13.11 | 12.82 | 13.09 | 42,350 | +0.15(+1.18%) |
Feb 27, 2023 | 13.26 | 13.31 | 12.75 | 12.94 | 139,836 | -0.92(-6.66%) |
Feb 24, 2023 | 14.00 | 14.06 | 13.81 | 13.86 | 8,351 | -0.39(-2.74%) |
Feb 23, 2023 | 14.15 | 14.25 | 13.84 | 14.25 | 8,662 | +0.05(+0.34%) |
Feb 22, 2023 | 14.36 | 14.36 | 14.03 | 14.20 | 25,181 | -0.13(-0.93%) |
Feb 21, 2023 | 15.12 | 15.12 | 14.01 | 14.33 | 53,366 | -1.11(-7.21%) |
Feb 17, 2023 | 15.66 | 15.70 | 14.97 | 15.45 | 29,440 | -0.08(-0.49%) |
Feb 16, 2023 | 15.70 | 15.97 | 15.49 | 15.52 | 14,785 | -0.44(-2.74%) |
Feb 15, 2023 | 15.83 | 15.99 | 15.74 | 15.96 | 15,042 | +0.09(+0.54%) |
Feb 14, 2023 | 15.99 | 16.14 | 15.81 | 15.88 | 4,222 | -0.13(-0.83%) |
Feb 13, 2023 | 15.97 | 16.01 | 15.77 | 16.01 | 6,407 | +0.28(+1.75%) |
Feb 10, 2023 | 15.88 | 15.99 | 15.73 | 15.73 | 7,759 | -0.26(-1.61%) |
Feb 09, 2023 | 16.26 | 16.26 | 15.87 | 15.99 | 9,962 | -0.19(-1.18%) |
Feb 08, 2023 | 16.10 | 16.37 | 15.88 | 16.18 | 13,064 | +0.09(+0.53%) |
Feb 07, 2023 | 16.01 | 16.18 | 15.87 | 16.10 | 9,506 | -0.18(-1.11%) |
Feb 06, 2023 | 16.56 | 16.56 | 16.13 | 16.28 | 23,806 | -0.33(-2.01%) |
Feb 03, 2023 | 16.58 | 16.64 | 16.42 | 16.61 | 12,037 | -0.04(-0.23%) |
Feb 02, 2023 | 16.19 | 16.66 | 16.19 | 16.65 | 19,224 | +0.56(+3.49%) |
Feb 01, 2023 | 15.70 | 16.11 | 15.60 | 16.09 | 15,579 | +0.61(+3.94%) |
Jan 31, 2023 | 14.94 | 15.64 | 14.94 | 15.48 | 8,171 | +0.49(+3.24%) |
Jan 30, 2023 | 14.94 | 15.23 | 14.91 | 14.99 | 14,560 | -0.33(-2.17%) |
Jan 27, 2023 | 15.32 | 15.46 | 15.24 | 15.32 | 24,555 | -0.01(-0.06%) |
Jan 26, 2023 | 15.51 | 15.56 | 15.30 | 15.33 | 14,013 | -0.57(-3.59%) |
Jan 25, 2023 | 15.90 | 15.97 | 15.52 | 15.90 | 10,199 | +0.01(+0.06%) |
Jan 24, 2023 | 15.56 | 16.01 | 15.55 | 15.90 | 15,198 | +0.44(+2.83%) |
Jan 23, 2023 | 14.96 | 15.61 | 14.96 | 15.46 | 19,742 | +0.52(+3.51%) |
Jan 20, 2023 | 14.87 | 15.01 | 14.71 | 14.93 | 5,832 | +0.07(+0.45%) |
Jan 19, 2023 | 14.80 | 14.89 | 14.63 | 14.87 | 29,414 | -0.08(-0.51%) |
Jan 18, 2023 | 15.13 | 15.38 | 14.94 | 14.94 | 7,814 | -0.30(-2.00%) |
Jan 17, 2023 | 15.04 | 15.39 | 15.04 | 15.25 | 13,316 | +0.37(+2.50%) |
Jan 13, 2023 | 14.94 | 15.07 | 14.81 | 14.88 | 13,042 | +0.07(+0.45%) |
Jan 12, 2023 | 14.99 | 15.39 | 14.81 | 14.81 | 23,294 | -0.35(-2.32%) |
Jan 11, 2023 | 15.17 | 15.35 | 14.91 | 15.16 | 9,143 | -0.13(-0.87%) |
Jan 10, 2023 | 15.56 | 15.56 | 15.17 | 15.30 | 3,356 | -0.35(-2.25%) |
Jan 09, 2023 | 15.22 | 15.67 | 15.22 | 15.65 | 12,631 | +0.60(+3.98%) |
Jan 06, 2023 | 15.12 | 15.12 | 14.86 | 15.05 | 2,229 | -0.02(-0.16%) |
Jan 05, 2023 | 14.99 | 15.07 | 14.74 | 15.07 | 12,104 | -0.23(-1.52%) |
Jan 04, 2023 | 15.32 | 15.36 | 15.13 | 15.31 | 9,452 | -0.10(-0.62%) |
Jan 03, 2023 | 15.24 | 15.40 | 14.99 | 15.40 | 15,277 | +0.15(+0.98%) |
Dec 30, 2022 | 14.81 | 15.25 | 14.81 | 15.25 | 2,443 | +0.30(+1.99%) |
Dec 29, 2022 | 14.79 | 15.04 | 14.12 | 14.95 | 13,884 | +0.19(+1.29%) |
Dec 28, 2022 | 14.75 | 14.98 | 14.75 | 14.76 | 14,151 | -0.37(-2.45%) |
Dec 27, 2022 | 15.15 | 15.25 | 14.82 | 15.13 | 23,945 | -0.13(-0.87%) |
Dec 23, 2022 | 15.04 | 15.31 | 15.01 | 15.27 | 7,280 | +0.04(+0.25%) |
Dec 22, 2022 | 15.15 | 15.26 | 15.02 | 15.23 | 9,295 | -0.21(-1.36%) |
Dec 21, 2022 | 15.36 | 15.48 | 15.19 | 15.44 | 12,541 | +0.25(+1.66%) |
Dec 20, 2022 | 15.25 | 15.28 | 15.11 | 15.19 | 4,686 | -0.16(-1.02%) |
Dec 19, 2022 | 15.26 | 15.46 | 15.25 | 15.34 | 8,996 | +0.15(+1.00%) |
Dec 16, 2022 | 15.27 | 15.32 | 15.07 | 15.19 | 6,104 | -0.06(-0.37%) |
Dec 15, 2022 | 15.45 | 15.45 | 15.20 | 15.25 | 8,565 | -0.39(-2.50%) |
Dec 14, 2022 | 15.76 | 15.83 | 15.51 | 15.64 | 5,421 | -0.31(-1.97%) |
Dec 13, 2022 | 15.94 | 15.95 | 15.73 | 15.95 | 2,093 | +0.37(+2.38%) |
Dec 12, 2022 | 15.42 | 15.70 | 15.25 | 15.58 | 4,280 | +0.06(+0.37%) |
Dec 09, 2022 | 15.51 | 15.58 | 15.51 | 15.52 | 7,605 | -0.03(-0.21%) |
Dec 08, 2022 | 15.74 | 15.74 | 15.47 | 15.56 | 10,609 | -0.09(-0.58%) |
Dec 07, 2022 | 15.84 | 15.89 | 15.57 | 15.65 | 8,346 | -0.39(-2.43%) |
Dec 06, 2022 | 16.27 | 16.27 | 15.62 | 16.04 | 22,144 | -0.44(-2.66%) |
Dec 05, 2022 | 16.68 | 16.68 | 16.39 | 16.48 | 5,921 | -0.16(-0.97%) |
Dec 02, 2022 | 16.47 | 16.64 | 16.30 | 16.64 | 3,637 | +0.11(+0.69%) |
Dec 01, 2022 | 16.66 | 16.82 | 16.52 | 16.52 | 12,064 | +0.06(+0.35%) |
Nov 30, 2022 | 16.18 | 16.49 | 16.07 | 16.47 | 94,553 | +0.48(+2.98%) |
Nov 29, 2022 | 15.94 | 16.15 | 15.78 | 15.99 | 12,182 | +0.13(+0.84%) |
Nov 28, 2022 | 15.81 | 16.09 | 15.66 | 15.86 | 10,881 | +0.11(+0.73%) |
Nov 25, 2022 | 15.90 | 16.02 | 15.74 | 15.74 | 1,009 | -0.15(-0.96%) |
Nov 23, 2022 | 16.03 | 16.03 | 15.71 | 15.90 | 10,749 | -0.18(-1.13%) |
Nov 22, 2022 | 15.96 | 16.18 | 15.75 | 16.08 | 7,158 | +0.14(+0.90%) |
Nov 21, 2022 | 15.80 | 15.96 | 15.70 | 15.93 | 8,088 | +0.16(+1.03%) |
Nov 18, 2022 | 15.90 | 15.90 | 15.70 | 15.77 | 4,199 | -0.10(-0.60%) |
Nov 17, 2022 | 15.80 | 15.87 | 15.57 | 15.87 | 14,799 | -0.12(-0.77%) |
Nov 16, 2022 | 16.19 | 16.19 | 15.80 | 15.99 | 11,027 | -0.22(-1.35%) |
Nov 15, 2022 | 16.19 | 16.29 | 16.05 | 16.21 | 32,428 | +0.16(+1.01%) |
Nov 14, 2022 | 16.29 | 16.29 | 15.86 | 16.05 | 56,640 | +1.00(+6.64%) |
Nov 11, 2022 | 14.85 | 15.08 | 14.81 | 15.05 | 30,330 | +0.21(+1.41%) |
Nov 10, 2022 | 14.29 | 14.98 | 14.29 | 14.84 | 20,876 | +0.89(+6.42%) |
Nov 09, 2022 | 13.83 | 13.99 | 13.80 | 13.94 | 43,129 | -0.05(-0.34%) |
Nov 08, 2022 | 13.73 | 14.15 | 13.71 | 13.99 | 25,809 | +0.14(+1.03%) |
Nov 07, 2022 | 14.04 | 14.04 | 13.48 | 13.85 | 49,116 | -0.16(-1.15%) |
Nov 04, 2022 | 13.87 | 14.01 | 13.56 | 14.01 | 15,844 | +0.26(+1.87%) |
Nov 03, 2022 | 13.67 | 13.80 | 13.56 | 13.75 | 32,406 | -0.54(-3.80%) |
Nov 02, 2022 | 14.48 | 14.69 | 14.30 | 14.30 | 18,184 | -0.41(-2.78%) |
Nov 01, 2022 | 14.95 | 15.07 | 14.59 | 14.71 | 20,772 | -0.22(-1.47%) |
Oct 31, 2022 | 14.79 | 15.03 | 14.70 | 14.92 | 7,769 | +0.05(+0.32%) |
Oct 28, 2022 | 14.78 | 14.99 | 14.78 | 14.88 | 6,395 | +0.07(+0.45%) |
Oct 27, 2022 | 14.83 | 15.00 | 14.66 | 14.81 | 7,848 | -0.27(-1.77%) |
Oct 26, 2022 | 15.05 | 15.26 | 15.05 | 15.08 | 5,288 | +0.05(+0.32%) |
Oct 25, 2022 | 15.03 | 15.11 | 14.96 | 15.03 | 9,050 | -0.01(-0.06%) |
Oct 24, 2022 | 14.80 | 15.04 | 14.76 | 15.04 | 13,603 | +0.38(+2.60%) |
Oct 21, 2022 | 14.37 | 14.66 | 14.37 | 14.66 | 12,456 | +0.20(+1.38%) |
Oct 20, 2022 | 14.23 | 14.76 | 14.23 | 14.46 | 7,694 | +0.25(+1.74%) |
Oct 19, 2022 | 14.55 | 14.55 | 14.16 | 14.21 | 8,750 | -0.25(-1.74%) |
Oct 18, 2022 | 14.54 | 14.54 | 14.13 | 14.46 | 33,165 | +0.10(+0.70%) |
Oct 17, 2022 | 14.01 | 14.36 | 14.01 | 14.36 | 20,138 | +0.49(+3.57%) |
Oct 14, 2022 | 14.36 | 14.36 | 13.79 | 13.87 | 21,564 | -0.44(-3.06%) |
Oct 13, 2022 | 14.01 | 14.35 | 13.70 | 14.31 | 19,732 | +0.13(+0.94%) |
Oct 12, 2022 | 14.05 | 14.25 | 13.78 | 14.17 | 30,127 | -0.05(-0.33%) |
Oct 11, 2022 | 14.24 | 14.49 | 13.33 | 14.22 | 86,764 | -0.13(-0.93%) |
Oct 10, 2022 | 14.28 | 14.35 | 14.12 | 14.35 | 14,116 | -0.10(-0.66%) |
Oct 07, 2022 | 14.63 | 14.66 | 14.33 | 14.45 | 16,283 | -0.29(-2.00%) |
Oct 06, 2022 | 14.90 | 15.00 | 14.62 | 14.74 | 21,669 | -0.44(-2.88%) |
Oct 05, 2022 | 15.12 | 15.23 | 14.84 | 15.18 | 7,589 | -0.10(-0.68%) |
Oct 04, 2022 | 14.97 | 15.29 | 14.87 | 15.29 | 21,496 | +0.49(+3.35%) |
Oct 03, 2022 | 14.74 | 14.89 | 14.61 | 14.79 | 25,735 | -0.02(-0.13%) |
Sep 30, 2022 | 14.93 | 15.03 | 14.81 | 14.81 | 10,232 | -0.21(-1.39%) |
Sep 29, 2022 | 14.80 | 15.02 | 14.61 | 15.02 | 21,430 | -0.08(-0.50%) |
Sep 28, 2022 | 14.76 | 15.23 | 14.71 | 15.10 | 25,153 | +0.21(+1.41%) |
Sep 27, 2022 | 15.02 | 15.10 | 14.80 | 14.89 | 10,921 | -0.08(-0.51%) |
Sep 26, 2022 | 15.23 | 15.43 | 14.85 | 14.96 | 12,087 | -0.29(-1.87%) |
Sep 23, 2022 | 15.24 | 15.25 | 14.93 | 15.25 | 33,946 | +0.02(+0.13%) |
Sep 22, 2022 | 15.04 | 15.29 | 14.86 | 15.23 | 32,262 | +0.09(+0.57%) |
Sep 21, 2022 | 15.01 | 15.33 | 14.68 | 15.14 | 36,070 | +0.05(+0.32%) |
Sep 20, 2022 | 15.06 | 15.42 | 14.76 | 15.10 | 33,839 | -0.28(-1.80%) |
Sep 19, 2022 | 15.50 | 15.50 | 15.18 | 15.37 | 12,893 | -0.25(-1.58%) |
Sep 16, 2022 | 15.51 | 15.62 | 15.16 | 15.62 | 16,168 | -0.08(-0.48%) |
Sep 15, 2022 | 15.51 | 15.84 | 15.40 | 15.70 | 16,809 | +0.09(+0.55%) |
Sep 14, 2022 | 15.61 | 15.95 | 15.53 | 15.61 | 29,729 | -0.12(-0.79%) |
Sep 13, 2022 | 15.79 | 16.09 | 15.70 | 15.73 | 19,578 | -0.34(-2.13%) |
Sep 12, 2022 | 16.15 | 16.25 | 15.90 | 16.08 | 109,343 | +0.09(+0.54%) |
Sep 09, 2022 | 15.70 | 16.29 | 15.68 | 15.99 | 51,357 | +0.24(+1.51%) |
Sep 08, 2022 | 15.63 | 15.77 | 15.63 | 15.75 | 12,439 | -0.17(-1.08%) |
Sep 07, 2022 | 15.67 | 16.05 | 15.67 | 15.92 | 11,900 | +0.10(+0.66%) |
Sep 06, 2022 | 15.92 | 16.02 | 15.70 | 15.82 | 10,219 | -0.04(-0.24%) |
Sep 02, 2022 | 16.11 | 16.19 | 15.70 | 15.86 | 14,213 | -0.13(-0.83%) |
Sep 01, 2022 | 15.99 | 16.16 | 15.85 | 15.99 | 23,322 | -0.15(-0.94%) |
Aug 31, 2022 | 16.42 | 16.44 | 16.14 | 16.14 | 16,286 | -0.24(-1.45%) |
Aug 30, 2022 | 16.48 | 16.59 | 16.24 | 16.38 | 13,390 | -0.16(-0.98%) |
Aug 29, 2022 | 16.67 | 16.67 | 16.39 | 16.54 | 15,263 | -0.26(-1.53%) |
Aug 26, 2022 | 17.08 | 17.25 | 16.73 | 16.80 | 21,294 | -0.35(-2.02%) |
Aug 25, 2022 | 17.01 | 17.60 | 16.62 | 17.15 | 58,478 | +0.23(+1.38%) |
Aug 24, 2022 | 17.05 | 17.25 | 16.88 | 16.91 | 29,181 | +0.11(+0.67%) |
Aug 23, 2022 | 16.86 | 16.86 | 16.58 | 16.80 | 19,977 | -0.10(-0.61%) |
Aug 22, 2022 | 16.72 | 17.07 | 16.48 | 16.90 | 11,245 | +0.17(+1.01%) |
Aug 19, 2022 | 16.52 | 16.81 | 16.52 | 16.73 | 13,524 | -0.15(-0.89%) |
Aug 18, 2022 | 17.02 | 17.05 | 16.78 | 16.88 | 13,671 | -0.22(-1.31%) |
Aug 17, 2022 | 17.04 | 17.29 | 16.86 | 17.11 | 18,449 | +0.06(+0.33%) |
Aug 16, 2022 | 17.09 | 17.43 | 16.82 | 17.05 | 70,986 | -0.60(-3.40%) |
Aug 15, 2022 | 17.06 | 17.92 | 17.06 | 17.65 | 84,789 | +0.17(+0.96%) |
Aug 12, 2022 | 17.63 | 17.71 | 17.29 | 17.48 | 9,880 | +0.02(+0.11%) |
Aug 11, 2022 | 18.07 | 18.26 | 17.23 | 17.46 | 141,984 | -1.01(-5.47%) |
Aug 10, 2022 | 18.57 | 18.95 | 18.34 | 18.48 | 29,152 | +0.14(+0.77%) |
Aug 09, 2022 | 18.57 | 18.61 | 18.16 | 18.34 | 21,226 | -0.09(-0.51%) |
Aug 08, 2022 | 18.18 | 18.64 | 18.18 | 18.43 | 25,526 | +0.48(+2.66%) |
Aug 05, 2022 | 18.10 | 18.11 | 17.76 | 17.95 | 7,777 | -0.04(-0.21%) |
Aug 04, 2022 | 18.10 | 18.33 | 17.88 | 17.99 | 24,793 | -0.42(-2.29%) |
Aug 03, 2022 | 18.27 | 18.42 | 18.03 | 18.41 | 15,765 | +0.26(+1.44%) |
Aug 02, 2022 | 18.06 | 18.32 | 18.03 | 18.15 | 15,431 | -0.21(-1.12%) |
Aug 01, 2022 | 18.52 | 18.64 | 18.18 | 18.35 | 41,169 | -0.05(-0.25%) |
Jul 29, 2022 | 18.18 | 18.44 | 18.18 | 18.40 | 13,971 | +0.37(+2.02%) |
Jul 28, 2022 | 18.11 | 18.31 | 18.01 | 18.04 | 15,364 | +0.02(+0.10%) |
Jul 27, 2022 | 17.71 | 18.18 | 17.67 | 18.02 | 18,808 | +0.29(+1.64%) |
Jul 26, 2022 | 17.83 | 17.92 | 17.64 | 17.73 | 5,293 | -0.30(-1.66%) |
Jul 25, 2022 | 18.29 | 18.29 | 17.94 | 18.03 | 10,005 | -0.04(-0.21%) |
Jul 22, 2022 | 18.48 | 18.69 | 18.06 | 18.06 | 29,029 | -0.28(-1.53%) |
Jul 21, 2022 | 18.45 | 18.54 | 18.28 | 18.34 | 49,020 | -0.06(-0.31%) |
Jul 20, 2022 | 18.29 | 18.45 | 18.21 | 18.40 | 61,727 | +0.42(+2.34%) |
Jul 19, 2022 | 17.92 | 17.98 | 17.75 | 17.98 | 30,787 | +0.11(+0.63%) |
Jul 18, 2022 | 18.13 | 18.23 | 17.72 | 17.87 | 39,273 | +0.41(+2.36%) |
Jul 15, 2022 | 17.51 | 17.67 | 17.20 | 17.45 | 40,853 | +0.14(+0.81%) |
Jul 14, 2022 | 17.31 | 17.44 | 16.97 | 17.31 | 17,461 | -0.26(-1.49%) |
Jul 13, 2022 | 17.68 | 17.68 | 17.42 | 17.58 | 15,244 | +0.04(+0.21%) |
Jul 12, 2022 | 17.76 | 17.76 | 17.32 | 17.54 | 16,100 | +0.11(+0.64%) |
Jul 11, 2022 | 17.58 | 17.58 | 17.31 | 17.43 | 14,301 | -0.17(-0.96%) |
Jul 08, 2022 | 17.51 | 17.62 | 17.43 | 17.60 | 17,111 | +0.03(+0.16%) |
Jul 07, 2022 | 17.56 | 17.68 | 17.43 | 17.57 | 23,382 | +0.37(+2.12%) |
Jul 06, 2022 | 17.04 | 17.28 | 16.81 | 17.20 | 23,174 | +0.16(+0.93%) |
Jul 05, 2022 | 16.61 | 17.04 | 16.55 | 17.04 | 16,066 | +0.40(+2.42%) |
Jul 01, 2022 | 16.36 | 16.64 | 16.35 | 16.64 | 7,692 | +0.00(+0.00%) |
Jun 30, 2022 | 16.40 | 16.65 | 16.29 | 16.64 | 11,522 | +0.07(+0.40%) |
Jun 29, 2022 | 16.59 | 16.72 | 16.40 | 16.57 | 10,878 | -0.08(-0.51%) |
Jun 28, 2022 | 17.09 | 17.09 | 16.48 | 16.66 | 5,493 | -0.29(-1.71%) |
Jun 27, 2022 | 17.05 | 17.32 | 16.86 | 16.95 | 26,318 | -0.19(-1.09%) |
Jun 24, 2022 | 16.48 | 17.14 | 16.48 | 17.14 | 28,766 | +0.73(+4.45%) |
Jun 23, 2022 | 16.55 | 16.55 | 16.17 | 16.41 | 14,770 | -0.04(-0.23%) |
Jun 22, 2022 | 16.11 | 16.57 | 15.94 | 16.44 | 19,810 | +0.37(+2.33%) |
Jun 21, 2022 | 15.93 | 16.27 | 15.77 | 16.07 | 18,482 | +0.38(+2.45%) |
Jun 17, 2022 | 15.48 | 15.78 | 15.48 | 15.69 | 9,901 | +0.15(+0.96%) |
Jun 16, 2022 | 15.83 | 15.83 | 15.37 | 15.54 | 23,169 | -0.48(-2.98%) |
Jun 15, 2022 | 15.39 | 16.13 | 15.39 | 16.01 | 44,104 | +0.50(+3.20%) |
Jun 14, 2022 | 15.27 | 15.65 | 15.07 | 15.52 | 22,356 | +0.21(+1.35%) |
Jun 13, 2022 | 15.54 | 15.55 | 15.27 | 15.31 | 23,264 | -0.63(-3.94%) |
Jun 10, 2022 | 16.36 | 16.40 | 15.67 | 15.94 | 16,912 | -0.60(-3.62%) |
Jun 09, 2022 | 16.91 | 17.03 | 16.37 | 16.54 | 9,580 | -0.34(-2.00%) |
Jun 08, 2022 | 16.64 | 17.08 | 16.64 | 16.87 | 22,865 | +0.25(+1.52%) |
Jun 07, 2022 | 16.30 | 16.78 | 16.30 | 16.62 | 12,037 | +0.23(+1.43%) |
Jun 06, 2022 | 16.70 | 16.74 | 16.39 | 16.39 | 11,204 | +0.06(+0.34%) |
Jun 03, 2022 | 16.54 | 16.54 | 16.19 | 16.33 | 2,512 | -0.19(-1.13%) |
Jun 02, 2022 | 16.00 | 16.58 | 16.00 | 16.52 | 12,884 | +0.48(+2.98%) |
Jun 01, 2022 | 16.23 | 16.33 | 16.03 | 16.04 | 10,995 | -0.08(-0.52%) |
May 31, 2022 | 16.32 | 16.32 | 15.89 | 16.13 | 16,234 | -0.16(-0.98%) |
May 27, 2022 | 16.18 | 16.42 | 16.17 | 16.28 | 12,123 | +0.22(+1.34%) |
May 26, 2022 | 15.64 | 16.09 | 15.64 | 16.07 | 14,435 | +0.44(+2.82%) |
May 25, 2022 | 15.36 | 15.92 | 15.24 | 15.63 | 15,245 | +0.18(+1.15%) |
May 24, 2022 | 15.39 | 15.55 | 15.26 | 15.45 | 27,599 | -0.27(-1.73%) |
May 23, 2022 | 15.92 | 15.98 | 15.60 | 15.72 | 10,453 | -0.20(-1.24%) |
May 20, 2022 | 16.06 | 16.06 | 15.57 | 15.92 | 14,340 | -0.04(-0.23%) |
May 19, 2022 | 15.99 | 16.06 | 15.81 | 15.96 | 14,518 | -0.23(-1.45%) |
May 18, 2022 | 16.28 | 16.59 | 15.95 | 16.19 | 31,348 | -0.32(-1.93%) |
May 17, 2022 | 16.39 | 16.67 | 16.20 | 16.51 | 38,650 | +0.42(+2.62%) |
May 16, 2022 | 16.11 | 16.20 | 15.83 | 16.09 | 40,197 | +0.44(+2.81%) |
May 13, 2022 | 15.47 | 15.80 | 15.33 | 15.65 | 35,310 | +0.60(+3.98%) |
May 12, 2022 | 14.72 | 15.32 | 14.65 | 15.05 | 37,664 | +0.84(+5.93%) |
May 11, 2022 | 14.71 | 14.99 | 14.12 | 14.21 | 39,450 | -0.40(-2.76%) |
May 10, 2022 | 14.89 | 14.92 | 14.39 | 14.61 | 28,797 | -0.08(-0.57%) |
May 09, 2022 | 14.67 | 15.00 | 14.62 | 14.69 | 73,431 | -0.36(-2.36%) |
May 06, 2022 | 15.38 | 15.40 | 15.02 | 15.05 | 21,326 | -0.37(-2.37%) |
May 05, 2022 | 15.68 | 16.06 | 15.29 | 15.41 | 15,622 | -0.50(-3.12%) |
May 04, 2022 | 15.87 | 16.01 | 15.59 | 15.91 | 21,433 | -0.03(-0.18%) |
May 03, 2022 | 16.00 | 16.11 | 15.87 | 15.94 | 5,280 | -0.00(-0.03%) |