Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 18.75 | 18.87 | 18.73 | 18.85 | 15,371 | +0.10(+0.52%) |
Jun 29, 2023 | 18.16 | 18.76 | 18.16 | 18.75 | 22,475 | +0.15(+0.81%) |
Jun 28, 2023 | 18.17 | 18.60 | 18.16 | 18.60 | 24,700 | +0.56(+3.10%) |
Jun 27, 2023 | 17.00 | 18.04 | 17.00 | 18.04 | 38,625 | +0.68(+3.94%) |
Jun 26, 2023 | 17.22 | 17.44 | 17.21 | 17.36 | 11,009 | +0.07(+0.38%) |
Jun 23, 2023 | 17.41 | 17.41 | 17.27 | 17.29 | 13,270 | -0.32(-1.81%) |
Jun 22, 2023 | 17.45 | 17.75 | 17.45 | 17.61 | 14,457 | -0.30(-1.69%) |
Jun 21, 2023 | 17.79 | 17.93 | 17.79 | 17.91 | 19,179 | +0.09(+0.51%) |
Jun 20, 2023 | 17.53 | 17.82 | 17.52 | 17.82 | 21,624 | +0.00(+0.03%) |
Jun 16, 2023 | 17.77 | 17.90 | 17.77 | 17.82 | 5,527 | -0.09(-0.53%) |
Jun 15, 2023 | 17.40 | 17.92 | 17.40 | 17.91 | 28,327 | +0.28(+1.59%) |
Jun 14, 2023 | 17.61 | 17.70 | 17.57 | 17.63 | 8,930 | +0.17(+0.96%) |
Jun 13, 2023 | 17.16 | 17.53 | 17.10 | 17.46 | 26,071 | +0.50(+2.95%) |
Jun 12, 2023 | 16.95 | 17.00 | 16.90 | 16.96 | 24,662 | +0.20(+1.20%) |
Jun 09, 2023 | 16.85 | 16.96 | 16.76 | 16.76 | 7,380 | +0.04(+0.24%) |
Jun 08, 2023 | 16.62 | 16.86 | 16.62 | 16.72 | 5,895 | +0.14(+0.84%) |
Jun 07, 2023 | 16.51 | 16.69 | 16.51 | 16.58 | 9,266 | +0.03(+0.18%) |
Jun 06, 2023 | 16.50 | 16.55 | 16.48 | 16.55 | 14,972 | +0.18(+1.12%) |
Jun 05, 2023 | 15.28 | 16.37 | 15.28 | 16.37 | 6,662 | +0.07(+0.41%) |
Jun 02, 2023 | 16.20 | 16.42 | 16.11 | 16.30 | 107,306 | +0.14(+0.87%) |
Jun 01, 2023 | 15.97 | 16.16 | 15.97 | 16.16 | 6,821 | +0.48(+3.06%) |
May 31, 2023 | 15.88 | 16.05 | 15.64 | 15.68 | 2,230 | -0.34(-2.12%) |
May 30, 2023 | 15.39 | 16.12 | 15.39 | 16.02 | 10,188 | +0.03(+0.19%) |
May 26, 2023 | 16.09 | 16.09 | 15.99 | 15.99 | 16,214 | -0.02(-0.12%) |
May 25, 2023 | 15.62 | 16.01 | 15.62 | 16.01 | 2,900 | +0.33(+2.10%) |
May 24, 2023 | 15.67 | 15.70 | 15.64 | 15.68 | 1,406 | -0.42(-2.61%) |
May 23, 2023 | 16.18 | 16.33 | 16.10 | 16.10 | 4,186 | -0.13(-0.80%) |
May 22, 2023 | 16.16 | 16.26 | 15.88 | 16.23 | 2,643 | +0.02(+0.12%) |
May 19, 2023 | 16.44 | 16.50 | 16.21 | 16.21 | 17,586 | -0.11(-0.67%) |
May 18, 2023 | 16.50 | 16.51 | 16.28 | 16.32 | 3,067 | -0.37(-2.21%) |
May 17, 2023 | 16.24 | 17.05 | 16.24 | 16.69 | 39,723 | +0.66(+4.11%) |
May 16, 2023 | 15.71 | 16.03 | 15.53 | 16.03 | 12,109 | +0.38(+2.45%) |
May 15, 2023 | 15.57 | 15.70 | 15.57 | 15.65 | 19,662 | +0.09(+0.56%) |
May 12, 2023 | 16.00 | 16.15 | 15.54 | 15.56 | 19,494 | -0.02(-0.13%) |
May 11, 2023 | 15.62 | 15.70 | 15.55 | 15.58 | 27,225 | -0.09(-0.57%) |
May 10, 2023 | 15.97 | 16.09 | 15.56 | 15.67 | 18,750 | -0.15(-0.95%) |
May 09, 2023 | 15.67 | 15.84 | 15.48 | 15.82 | 23,586 | +0.17(+1.09%) |
May 08, 2023 | 14.59 | 15.86 | 14.59 | 15.65 | 23,656 | +0.31(+1.99%) |
May 05, 2023 | 13.64 | 15.54 | 13.64 | 15.34 | 121,812 | +1.77(+13.07%) |
May 04, 2023 | 13.68 | 13.70 | 13.50 | 13.57 | 4,187 | -0.24(-1.74%) |
May 03, 2023 | 13.87 | 13.97 | 13.81 | 13.81 | 10,529 | -0.04(-0.29%) |
May 02, 2023 | 14.73 | 14.73 | 13.80 | 13.85 | 7,506 | -0.36(-2.53%) |
May 01, 2023 | 13.99 | 14.31 | 13.99 | 14.21 | 9,528 | +0.20(+1.43%) |
Apr 28, 2023 | 13.99 | 14.03 | 13.99 | 14.01 | 11,130 | +0.28(+2.04%) |
Apr 27, 2023 | 13.40 | 13.74 | 13.40 | 13.73 | 21,996 | +0.17(+1.25%) |
Apr 26, 2023 | 13.69 | 13.78 | 13.56 | 13.56 | 111,292 | +0.00(+0.00%) |
Apr 25, 2023 | 13.70 | 13.82 | 13.56 | 13.56 | 3,816 | -0.41(-2.93%) |
Apr 24, 2023 | 14.07 | 14.07 | 13.93 | 13.97 | 2,841 | -0.04(-0.29%) |
Apr 21, 2023 | 14.14 | 14.14 | 14.01 | 14.01 | 4,822 | -0.25(-1.75%) |
Apr 20, 2023 | 14.42 | 14.45 | 14.24 | 14.26 | 5,175 | -0.36(-2.46%) |
Apr 19, 2023 | 14.40 | 14.62 | 14.40 | 14.62 | 15,913 | +0.31(+2.15%) |
Apr 18, 2023 | 14.32 | 14.36 | 14.19 | 14.31 | 19,596 | +0.17(+1.22%) |
Apr 17, 2023 | 13.34 | 14.16 | 13.34 | 14.14 | 13,239 | +0.08(+0.57%) |
Apr 14, 2023 | 13.52 | 14.12 | 13.52 | 14.06 | 1,520 | -0.04(-0.25%) |
Apr 13, 2023 | 14.19 | 14.19 | 14.09 | 14.10 | 26,349 | +0.08(+0.53%) |
Apr 12, 2023 | 13.99 | 14.02 | 13.88 | 14.02 | 17,500 | -0.23(-1.61%) |
Apr 11, 2023 | 14.00 | 14.25 | 14.00 | 14.25 | 18,450 | +0.23(+1.64%) |
Apr 10, 2023 | 12.96 | 14.02 | 12.96 | 14.02 | 8,540 | +0.44(+3.24%) |
Apr 06, 2023 | 13.70 | 13.70 | 13.58 | 13.58 | 1,593 | -0.16(-1.16%) |
Apr 05, 2023 | 13.68 | 13.75 | 13.64 | 13.74 | 5,263 | -0.17(-1.22%) |
Apr 04, 2023 | 14.00 | 14.08 | 13.89 | 13.91 | 5,787 | -0.15(-1.07%) |
Apr 03, 2023 | 14.11 | 14.11 | 13.90 | 14.06 | 7,826 | -0.03(-0.21%) |
Mar 31, 2023 | 13.93 | 14.09 | 13.93 | 14.09 | 21,593 | +0.19(+1.37%) |
Mar 30, 2023 | 13.81 | 13.90 | 13.80 | 13.90 | 3,864 | +0.27(+1.98%) |
Mar 29, 2023 | 13.51 | 13.63 | 13.49 | 13.63 | 3,776 | +0.16(+1.19%) |
Mar 28, 2023 | 13.42 | 13.49 | 13.38 | 13.47 | 7,491 | +0.00(+0.00%) |
Mar 27, 2023 | 13.20 | 13.54 | 13.20 | 13.47 | 13,168 | +0.27(+2.05%) |
Mar 24, 2023 | 13.19 | 13.24 | 12.83 | 13.20 | 23,793 | -0.10(-0.75%) |
Mar 23, 2023 | 13.57 | 13.62 | 13.21 | 13.30 | 25,744 | -0.12(-0.89%) |
Mar 22, 2023 | 13.54 | 13.60 | 13.41 | 13.42 | 126,300 | -0.26(-1.86%) |
Mar 21, 2023 | 13.57 | 13.72 | 13.52 | 13.68 | 5,674 | +0.43(+3.26%) |
Mar 20, 2023 | 13.23 | 13.38 | 13.15 | 13.24 | 112,590 | +0.07(+0.55%) |
Mar 17, 2023 | 13.30 | 13.46 | 13.08 | 13.17 | 36,747 | -0.31(-2.30%) |
Mar 16, 2023 | 13.17 | 13.48 | 13.05 | 13.48 | 9,150 | +0.24(+1.81%) |
Mar 15, 2023 | 13.44 | 13.54 | 13.14 | 13.24 | 43,506 | -0.72(-5.16%) |
Mar 14, 2023 | 13.90 | 14.19 | 13.81 | 13.96 | 16,182 | +0.01(+0.07%) |
Mar 13, 2023 | 14.00 | 14.17 | 13.95 | 13.95 | 12,213 | -0.30(-2.11%) |
Mar 10, 2023 | 14.45 | 14.45 | 14.16 | 14.25 | 43,498 | -0.27(-1.86%) |
Mar 09, 2023 | 14.97 | 15.00 | 14.48 | 14.52 | 10,601 | -0.26(-1.76%) |
Mar 08, 2023 | 14.91 | 14.91 | 14.78 | 14.78 | 2,063 | -0.11(-0.74%) |
Mar 07, 2023 | 14.86 | 14.97 | 14.79 | 14.89 | 7,809 | -0.01(-0.07%) |
Mar 06, 2023 | 14.70 | 15.10 | 14.70 | 14.90 | 6,057 | -0.01(-0.07%) |
Mar 03, 2023 | 14.50 | 15.04 | 14.50 | 14.91 | 23,047 | +0.15(+1.04%) |
Mar 02, 2023 | 14.60 | 14.76 | 14.57 | 14.76 | 5,660 | +0.02(+0.12%) |
Mar 01, 2023 | 14.80 | 14.95 | 14.63 | 14.74 | 29,301 | +0.02(+0.14%) |
Feb 28, 2023 | 14.65 | 14.73 | 14.65 | 14.72 | 138,814 | -0.03(-0.20%) |
Feb 27, 2023 | 14.70 | 14.93 | 14.70 | 14.75 | 31,699 | +0.19(+1.30%) |
Feb 24, 2023 | 14.48 | 14.60 | 14.41 | 14.56 | 7,755 | -0.21(-1.42%) |
Feb 23, 2023 | 14.90 | 14.98 | 14.53 | 14.77 | 12,054 | -0.08(-0.54%) |
Feb 22, 2023 | 15.65 | 15.65 | 14.69 | 14.85 | 77,623 | -0.11(-0.74%) |
Feb 21, 2023 | 15.51 | 15.71 | 14.87 | 14.96 | 66,475 | -0.76(-4.85%) |
Feb 17, 2023 | 16.30 | 16.55 | 15.29 | 15.72 | 124,484 | -1.48(-8.59%) |
Feb 16, 2023 | 16.65 | 17.50 | 16.27 | 17.20 | 51,966 | +0.17(+1.00%) |
Feb 15, 2023 | 16.94 | 17.05 | 16.91 | 17.03 | 7,929 | -0.02(-0.12%) |
Feb 14, 2023 | 16.86 | 17.05 | 16.83 | 17.05 | 24,938 | +0.21(+1.25%) |
Feb 13, 2023 | 16.45 | 16.85 | 16.45 | 16.84 | 5,200 | +0.34(+2.06%) |
Feb 10, 2023 | 16.75 | 16.75 | 16.44 | 16.50 | 15,275 | -0.23(-1.37%) |
Feb 09, 2023 | 17.02 | 17.04 | 16.70 | 16.73 | 7,251 | -0.14(-0.83%) |
Feb 08, 2023 | 17.09 | 17.09 | 16.87 | 16.87 | 20,066 | -0.27(-1.58%) |
Feb 07, 2023 | 16.58 | 17.20 | 16.58 | 17.14 | 10,041 | +0.04(+0.23%) |
Feb 06, 2023 | 17.25 | 17.25 | 16.93 | 17.10 | 9,375 | -0.03(-0.18%) |
Feb 03, 2023 | 17.15 | 17.15 | 16.98 | 17.13 | 12,619 | -0.12(-0.70%) |
Feb 02, 2023 | 17.24 | 17.32 | 17.11 | 17.25 | 20,420 | +0.22(+1.31%) |
Feb 01, 2023 | 16.76 | 17.03 | 16.74 | 17.03 | 13,475 | +0.09(+0.51%) |
Jan 31, 2023 | 16.70 | 16.95 | 16.68 | 16.94 | 327,882 | +0.23(+1.38%) |
Jan 30, 2023 | 16.90 | 17.13 | 16.67 | 16.71 | 24,256 | -0.42(-2.45%) |
Jan 27, 2023 | 17.17 | 17.29 | 17.08 | 17.13 | 14,859 | +0.18(+1.06%) |
Jan 26, 2023 | 16.86 | 17.00 | 16.76 | 16.95 | 10,172 | +0.20(+1.19%) |
Jan 25, 2023 | 16.65 | 16.75 | 16.64 | 16.75 | 9,230 | +0.14(+0.84%) |
Jan 24, 2023 | 16.60 | 16.70 | 16.45 | 16.61 | 5,211 | +0.10(+0.61%) |
Jan 23, 2023 | 16.29 | 16.51 | 16.29 | 16.51 | 7,825 | +0.27(+1.66%) |
Jan 20, 2023 | 16.02 | 16.28 | 15.96 | 16.24 | 8,730 | +0.10(+0.62%) |
Jan 19, 2023 | 15.78 | 16.14 | 15.78 | 16.14 | 3,685 | +0.16(+1.00%) |
Jan 18, 2023 | 15.98 | 16.80 | 15.98 | 15.98 | 9,081 | -0.52(-3.15%) |
Jan 17, 2023 | 16.35 | 16.50 | 15.53 | 16.50 | 8,989 | +0.17(+1.04%) |
Jan 13, 2023 | 16.12 | 16.36 | 16.12 | 16.33 | 11,936 | -0.08(-0.49%) |
Jan 12, 2023 | 15.95 | 16.46 | 15.95 | 16.41 | 31,205 | +0.57(+3.62%) |
Jan 11, 2023 | 15.00 | 15.85 | 15.00 | 15.84 | 40,295 | +0.37(+2.37%) |
Jan 10, 2023 | 15.29 | 15.47 | 15.29 | 15.47 | 61,028 | +0.12(+0.78%) |
Jan 09, 2023 | 15.18 | 15.47 | 15.10 | 15.35 | 9,623 | +0.34(+2.24%) |
Jan 06, 2023 | 14.84 | 15.01 | 14.66 | 15.01 | 7,515 | +0.21(+1.45%) |
Jan 05, 2023 | 14.68 | 14.82 | 14.54 | 14.80 | 20,453 | +0.14(+0.95%) |
Jan 04, 2023 | 14.30 | 14.66 | 14.30 | 14.66 | 11,794 | +0.69(+4.94%) |
Jan 03, 2023 | 13.72 | 14.43 | 13.64 | 13.97 | 21,103 | -0.45(-3.12%) |
Dec 30, 2022 | 14.00 | 14.51 | 14.00 | 14.42 | 7,510 | +0.03(+0.21%) |
Dec 29, 2022 | 13.52 | 14.47 | 13.52 | 14.39 | 7,438 | +0.65(+4.73%) |
Dec 28, 2022 | 13.84 | 13.92 | 13.74 | 13.74 | 36,978 | -0.11(-0.79%) |
Dec 27, 2022 | 13.82 | 14.00 | 13.82 | 13.85 | 3,613 | -0.23(-1.63%) |
Dec 23, 2022 | 14.19 | 14.19 | 13.98 | 14.08 | 55,647 | -0.05(-0.36%) |
Dec 22, 2022 | 14.13 | 14.13 | 14.06 | 14.13 | 1,011 | -0.35(-2.42%) |
Dec 21, 2022 | 14.34 | 14.49 | 14.34 | 14.48 | 9,421 | +0.19(+1.33%) |
Dec 20, 2022 | 13.89 | 14.38 | 13.87 | 14.29 | 48,915 | +0.47(+3.40%) |
Dec 19, 2022 | 13.77 | 13.82 | 13.74 | 13.82 | 3,567 | +0.00(+0.01%) |
Dec 16, 2022 | 13.84 | 13.87 | 13.80 | 13.82 | 7,055 | -0.06(-0.45%) |
Dec 15, 2022 | 13.93 | 14.00 | 13.88 | 13.88 | 14,475 | -0.18(-1.32%) |
Dec 14, 2022 | 13.63 | 14.32 | 13.63 | 14.06 | 8,158 | +0.03(+0.25%) |
Dec 13, 2022 | 14.59 | 14.67 | 13.85 | 14.03 | 15,760 | -0.16(-1.16%) |
Dec 12, 2022 | 13.86 | 14.28 | 13.77 | 14.20 | 11,154 | +0.51(+3.73%) |
Dec 09, 2022 | 13.63 | 13.78 | 13.63 | 13.68 | 3,327 | -0.22(-1.56%) |
Dec 08, 2022 | 14.00 | 14.01 | 13.90 | 13.90 | 1,973 | +0.11(+0.80%) |
Dec 07, 2022 | 14.25 | 14.25 | 13.78 | 13.79 | 13,037 | -0.41(-2.89%) |
Dec 06, 2022 | 14.34 | 14.37 | 14.13 | 14.20 | 8,052 | +0.04(+0.28%) |
Dec 05, 2022 | 14.22 | 14.35 | 14.14 | 14.16 | 6,223 | -0.03(-0.21%) |
Dec 02, 2022 | 14.10 | 14.21 | 14.10 | 14.19 | 8,234 | -0.05(-0.36%) |
Dec 01, 2022 | 14.14 | 14.42 | 14.14 | 14.24 | 4,140 | -0.10(-0.69%) |
Nov 30, 2022 | 13.91 | 14.34 | 13.91 | 14.34 | 18,083 | +0.41(+2.94%) |
Nov 29, 2022 | 13.58 | 14.03 | 13.58 | 13.93 | 4,399 | -0.18(-1.28%) |
Nov 28, 2022 | 14.07 | 14.35 | 14.05 | 14.11 | 17,893 | -0.22(-1.54%) |
Nov 25, 2022 | 14.22 | 14.40 | 14.22 | 14.33 | 6,148 | +0.26(+1.85%) |
Nov 23, 2022 | 13.93 | 14.10 | 13.87 | 14.07 | 9,037 | +0.15(+1.08%) |
Nov 22, 2022 | 13.90 | 13.97 | 13.84 | 13.92 | 7,169 | +0.01(+0.09%) |
Nov 21, 2022 | 13.77 | 13.93 | 13.72 | 13.91 | 11,249 | +0.05(+0.34%) |
Nov 18, 2022 | 14.11 | 14.22 | 13.83 | 13.86 | 7,302 | -0.17(-1.21%) |
Nov 17, 2022 | 13.84 | 14.03 | 13.76 | 14.03 | 18,216 | +0.01(+0.07%) |
Nov 16, 2022 | 14.29 | 14.29 | 14.02 | 14.02 | 8,069 | -0.15(-1.06%) |
Nov 15, 2022 | 14.50 | 14.51 | 14.05 | 14.17 | 28,806 | -0.07(-0.49%) |
Nov 14, 2022 | 14.00 | 14.42 | 14.00 | 14.24 | 34,085 | +0.30(+2.15%) |
Nov 11, 2022 | 13.78 | 14.07 | 13.72 | 13.94 | 27,372 | +0.31(+2.28%) |
Nov 10, 2022 | 14.06 | 14.16 | 13.55 | 13.63 | 24,787 | +0.09(+0.66%) |
Nov 09, 2022 | 13.52 | 13.66 | 13.36 | 13.54 | 11,983 | -0.14(-1.02%) |
Nov 08, 2022 | 13.79 | 13.89 | 13.47 | 13.68 | 18,827 | -0.07(-0.51%) |
Nov 07, 2022 | 13.84 | 14.04 | 13.70 | 13.75 | 13,489 | -0.17(-1.22%) |
Nov 04, 2022 | 14.08 | 14.20 | 13.89 | 13.92 | 101,863 | +0.42(+3.11%) |
Nov 03, 2022 | 13.40 | 13.70 | 13.33 | 13.50 | 19,901 | -0.33(-2.39%) |
Nov 02, 2022 | 14.41 | 14.63 | 13.83 | 13.83 | 28,163 | -0.96(-6.49%) |
Nov 01, 2022 | 14.66 | 14.90 | 14.54 | 14.79 | 23,241 | +0.43(+2.99%) |
Oct 31, 2022 | 13.85 | 14.68 | 13.85 | 14.36 | 12,547 | -0.28(-1.89%) |
Oct 28, 2022 | 14.54 | 14.80 | 14.29 | 14.64 | 43,878 | +0.35(+2.43%) |
Oct 27, 2022 | 14.13 | 14.43 | 13.95 | 14.29 | 17,547 | +0.32(+2.29%) |
Oct 26, 2022 | 13.01 | 14.11 | 13.01 | 13.97 | 25,231 | +0.16(+1.16%) |
Oct 25, 2022 | 13.70 | 13.86 | 13.59 | 13.81 | 29,864 | +0.09(+0.66%) |
Oct 24, 2022 | 13.59 | 13.72 | 13.44 | 13.72 | 12,165 | +0.17(+1.25%) |
Oct 21, 2022 | 13.17 | 13.57 | 13.13 | 13.55 | 41,306 | +0.32(+2.42%) |
Oct 20, 2022 | 13.32 | 13.49 | 13.18 | 13.23 | 254,894 | +0.15(+1.14%) |
Oct 19, 2022 | 13.47 | 13.50 | 13.08 | 13.08 | 5,904 | -0.22(-1.64%) |
Oct 18, 2022 | 13.31 | 13.37 | 13.13 | 13.30 | 9,229 | +0.24(+1.84%) |
Oct 17, 2022 | 13.00 | 13.10 | 12.99 | 13.06 | 229,738 | +0.54(+4.31%) |
Oct 14, 2022 | 13.36 | 13.36 | 12.41 | 12.52 | 15,209 | -0.08(-0.63%) |
Oct 13, 2022 | 11.95 | 12.85 | 11.91 | 12.60 | 38,711 | +0.21(+1.69%) |
Oct 12, 2022 | 12.20 | 12.41 | 12.12 | 12.39 | 18,305 | +0.20(+1.64%) |
Oct 11, 2022 | 12.10 | 12.62 | 12.10 | 12.19 | 38,230 | -0.38(-3.06%) |
Oct 10, 2022 | 12.50 | 12.60 | 12.42 | 12.57 | 4,227 | -0.12(-0.98%) |
Oct 07, 2022 | 12.71 | 12.85 | 12.52 | 12.70 | 17,690 | -0.30(-2.31%) |
Oct 06, 2022 | 12.95 | 13.01 | 12.88 | 13.00 | 74,775 | -0.08(-0.61%) |
Oct 05, 2022 | 13.00 | 13.13 | 12.72 | 13.08 | 17,156 | -0.22(-1.65%) |
Oct 04, 2022 | 12.58 | 13.31 | 12.58 | 13.30 | 65,317 | +0.95(+7.69%) |
Oct 03, 2022 | 11.86 | 12.47 | 11.86 | 12.35 | 14,763 | +0.32(+2.66%) |
Sep 30, 2022 | 12.31 | 12.31 | 12.00 | 12.03 | 9,839 | -0.19(-1.55%) |
Sep 29, 2022 | 12.81 | 12.81 | 11.98 | 12.22 | 39,394 | -0.96(-7.28%) |
Sep 28, 2022 | 12.88 | 13.18 | 12.88 | 13.18 | 10,629 | +0.29(+2.25%) |
Sep 27, 2022 | 13.09 | 13.40 | 12.80 | 12.89 | 28,089 | -0.22(-1.69%) |
Sep 26, 2022 | 13.48 | 13.48 | 12.82 | 13.11 | 26,386 | +0.23(+1.75%) |
Sep 23, 2022 | 13.48 | 13.48 | 12.78 | 12.88 | 72,451 | -0.60(-4.41%) |
Sep 22, 2022 | 13.80 | 13.98 | 13.34 | 13.48 | 9,689 | -0.47(-3.37%) |
Sep 21, 2022 | 14.21 | 14.30 | 13.92 | 13.95 | 11,239 | -0.40(-2.79%) |
Sep 20, 2022 | 14.37 | 14.42 | 14.03 | 14.35 | 21,013 | -0.09(-0.62%) |
Sep 19, 2022 | 13.99 | 14.59 | 13.61 | 14.44 | 33,366 | +0.63(+4.56%) |
Sep 16, 2022 | 14.14 | 14.16 | 13.79 | 13.81 | 16,956 | -0.65(-4.50%) |
Sep 15, 2022 | 14.45 | 14.72 | 14.19 | 14.46 | 121,725 | +0.22(+1.54%) |
Sep 14, 2022 | 13.93 | 14.24 | 13.93 | 14.24 | 10,816 | +0.19(+1.35%) |
Sep 13, 2022 | 14.04 | 14.38 | 14.01 | 14.05 | 26,109 | -0.53(-3.64%) |
Sep 12, 2022 | 14.59 | 14.82 | 14.46 | 14.58 | 110,981 | +0.18(+1.25%) |
Sep 09, 2022 | 14.19 | 14.40 | 14.19 | 14.40 | 14,351 | +0.63(+4.58%) |
Sep 08, 2022 | 13.30 | 13.77 | 13.30 | 13.77 | 17,786 | -0.07(-0.51%) |
Sep 07, 2022 | 13.21 | 13.86 | 13.20 | 13.84 | 14,735 | +0.66(+5.01%) |
Sep 06, 2022 | 13.40 | 13.61 | 13.12 | 13.18 | 7,209 | -0.20(-1.52%) |
Sep 02, 2022 | 13.62 | 13.62 | 13.38 | 13.38 | 7,032 | -0.03(-0.20%) |
Sep 01, 2022 | 13.20 | 13.48 | 12.98 | 13.41 | 14,967 | -0.07(-0.52%) |
Aug 31, 2022 | 13.84 | 13.85 | 13.48 | 13.48 | 129,203 | -0.35(-2.52%) |
Aug 30, 2022 | 13.41 | 14.08 | 13.41 | 13.83 | 12,981 | -0.03(-0.23%) |
Aug 29, 2022 | 13.78 | 14.03 | 13.70 | 13.86 | 14,073 | -0.11(-0.79%) |
Aug 26, 2022 | 14.30 | 14.30 | 13.91 | 13.97 | 70,778 | -0.53(-3.66%) |
Aug 25, 2022 | 14.17 | 14.50 | 14.15 | 14.50 | 11,079 | +0.48(+3.42%) |
Aug 24, 2022 | 13.07 | 14.08 | 13.07 | 14.02 | 115,197 | +0.20(+1.45%) |
Aug 23, 2022 | 13.69 | 13.86 | 13.68 | 13.82 | 15,055 | +0.34(+2.52%) |
Aug 22, 2022 | 13.77 | 13.90 | 13.40 | 13.48 | 183,384 | -0.73(-5.14%) |
Aug 19, 2022 | 14.70 | 14.70 | 14.20 | 14.21 | 19,113 | -0.73(-4.89%) |
Aug 18, 2022 | 15.00 | 15.04 | 14.77 | 14.94 | 269,244 | -0.07(-0.47%) |
Aug 17, 2022 | 15.36 | 15.36 | 14.94 | 15.01 | 116,786 | -0.37(-2.41%) |
Aug 16, 2022 | 15.05 | 15.40 | 14.83 | 15.38 | 141,819 | +0.30(+1.99%) |
Aug 15, 2022 | 14.48 | 15.08 | 14.45 | 15.08 | 9,668 | +0.37(+2.52%) |
Aug 12, 2022 | 14.74 | 14.75 | 14.64 | 14.71 | 18,818 | +0.07(+0.48%) |
Aug 11, 2022 | 14.79 | 14.97 | 14.50 | 14.64 | 10,762 | +0.08(+0.55%) |
Aug 10, 2022 | 14.41 | 14.66 | 14.36 | 14.56 | 25,130 | +0.59(+4.22%) |
Aug 09, 2022 | 14.26 | 14.32 | 13.92 | 13.97 | 16,706 | -0.36(-2.51%) |
Aug 08, 2022 | 14.30 | 14.48 | 14.16 | 14.33 | 17,870 | +0.41(+2.95%) |
Aug 05, 2022 | 14.11 | 14.11 | 13.88 | 13.92 | 18,916 | -0.24(-1.69%) |
Aug 04, 2022 | 14.00 | 14.17 | 13.92 | 14.16 | 14,864 | +0.26(+1.85%) |
Aug 03, 2022 | 14.14 | 14.14 | 13.85 | 13.90 | 72,996 | +0.28(+2.08%) |
Aug 02, 2022 | 14.02 | 14.03 | 13.35 | 13.62 | 89,315 | -0.37(-2.64%) |
Aug 01, 2022 | 12.50 | 13.99 | 12.50 | 13.99 | 55,033 | +0.41(+3.02%) |
Jul 29, 2022 | 13.36 | 13.61 | 13.18 | 13.58 | 20,101 | +0.40(+3.07%) |
Jul 28, 2022 | 13.17 | 13.24 | 12.96 | 13.18 | 12,460 | -0.09(-0.65%) |
Jul 27, 2022 | 13.08 | 13.27 | 12.94 | 13.26 | 178,643 | +0.35(+2.72%) |
Jul 26, 2022 | 12.35 | 13.00 | 12.35 | 12.91 | 122,399 | -0.27(-2.05%) |
Jul 25, 2022 | 13.14 | 13.18 | 13.06 | 13.18 | 8,166 | +0.08(+0.61%) |
Jul 22, 2022 | 12.60 | 13.46 | 12.60 | 13.10 | 72,244 | -0.08(-0.61%) |
Jul 21, 2022 | 13.41 | 13.46 | 13.10 | 13.18 | 68,309 | -0.53(-3.87%) |
Jul 20, 2022 | 13.57 | 13.97 | 13.57 | 13.71 | 929,134 | -0.03(-0.22%) |
Jul 19, 2022 | 13.32 | 13.75 | 13.32 | 13.74 | 21,411 | +0.69(+5.29%) |
Jul 18, 2022 | 13.00 | 13.34 | 13.00 | 13.05 | 24,889 | +0.10(+0.77%) |
Jul 15, 2022 | 12.90 | 13.07 | 12.84 | 12.95 | 7,302 | +0.38(+3.02%) |
Jul 14, 2022 | 12.55 | 12.57 | 12.34 | 12.57 | 4,749 | -0.13(-1.02%) |
Jul 13, 2022 | 12.45 | 12.80 | 12.45 | 12.70 | 81,909 | -0.17(-1.28%) |
Jul 12, 2022 | 12.47 | 13.09 | 12.40 | 12.87 | 31,080 | +0.59(+4.76%) |
Jul 11, 2022 | 12.55 | 12.55 | 12.23 | 12.28 | 16,289 | -0.72(-5.56%) |
Jul 08, 2022 | 12.85 | 13.12 | 12.80 | 13.00 | 18,944 | +0.16(+1.27%) |
Jul 07, 2022 | 12.97 | 12.97 | 12.65 | 12.84 | 8,114 | +0.23(+1.86%) |
Jul 06, 2022 | 12.37 | 12.69 | 12.20 | 12.61 | 56,097 | +0.03(+0.20%) |
Jul 05, 2022 | 12.36 | 12.58 | 11.94 | 12.58 | 48,569 | -0.02(-0.16%) |