Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.27 | 15.97 | 15.14 | 15.61 | 1,155,474 | +0.40(+2.63%) |
Apr 27, 2023 | 15.05 | 15.56 | 15.01 | 15.21 | 1,630,832 | +0.29(+1.94%) |
Apr 26, 2023 | 13.95 | 15.15 | 13.74 | 14.92 | 2,281,524 | +1.04(+7.49%) |
Apr 25, 2023 | 14.14 | 14.22 | 13.59 | 13.88 | 783,814 | -0.39(-2.73%) |
Apr 24, 2023 | 14.19 | 14.34 | 14.14 | 14.27 | 767,214 | +0.11(+0.78%) |
Apr 21, 2023 | 13.89 | 14.18 | 13.84 | 14.16 | 528,532 | +0.27(+1.94%) |
Apr 20, 2023 | 14.23 | 14.23 | 13.67 | 13.89 | 750,642 | -0.48(-3.34%) |
Apr 19, 2023 | 14.50 | 14.52 | 14.30 | 14.37 | 517,809 | -0.22(-1.51%) |
Apr 18, 2023 | 14.77 | 14.81 | 14.53 | 14.59 | 585,506 | -0.16(-1.08%) |
Apr 17, 2023 | 14.78 | 14.95 | 14.70 | 14.75 | 683,472 | -0.03(-0.20%) |
Apr 14, 2023 | 14.80 | 15.00 | 14.60 | 14.78 | 635,474 | -0.02(-0.14%) |
Apr 13, 2023 | 14.75 | 14.89 | 14.69 | 14.80 | 740,980 | +0.12(+0.82%) |
Apr 12, 2023 | 15.11 | 15.24 | 14.65 | 14.68 | 714,806 | -0.33(-2.20%) |
Apr 11, 2023 | 14.40 | 15.21 | 14.39 | 15.01 | 1,407,845 | +0.68(+4.75%) |
Apr 10, 2023 | 13.91 | 14.37 | 13.91 | 14.33 | 1,153,645 | +0.29(+2.07%) |
Apr 06, 2023 | 13.90 | 14.04 | 13.75 | 14.04 | 1,051,874 | +0.31(+2.26%) |
Apr 05, 2023 | 13.31 | 13.82 | 13.31 | 13.73 | 1,345,595 | +0.33(+2.46%) |
Apr 04, 2023 | 13.40 | 13.53 | 13.32 | 13.40 | 824,106 | -0.03(-0.22%) |
Apr 03, 2023 | 13.84 | 13.85 | 13.41 | 13.43 | 1,025,566 | -0.44(-3.17%) |
Mar 31, 2023 | 13.81 | 14.25 | 13.78 | 13.87 | 1,080,613 | +0.13(+0.95%) |
Mar 30, 2023 | 13.58 | 13.77 | 13.54 | 13.74 | 560,066 | +0.18(+1.33%) |
Mar 29, 2023 | 13.57 | 13.75 | 13.46 | 13.56 | 637,057 | +0.11(+0.82%) |
Mar 28, 2023 | 13.46 | 13.56 | 13.29 | 13.45 | 602,443 | -0.03(-0.22%) |
Mar 27, 2023 | 13.02 | 13.50 | 12.96 | 13.48 | 739,399 | +0.52(+4.01%) |
Mar 24, 2023 | 12.71 | 13.05 | 12.60 | 12.96 | 1,089,973 | +0.59(+4.77%) |
Mar 23, 2023 | 12.58 | 12.60 | 12.26 | 12.37 | 697,011 | -0.20(-1.59%) |
Mar 22, 2023 | 12.84 | 12.93 | 12.53 | 12.57 | 1,042,930 | -0.27(-2.10%) |
Mar 21, 2023 | 12.83 | 13.16 | 12.75 | 12.84 | 1,000,434 | +0.18(+1.42%) |
Mar 20, 2023 | 12.73 | 13.07 | 12.62 | 12.66 | 1,770,562 | -0.12(-0.94%) |
Mar 17, 2023 | 13.26 | 13.27 | 12.30 | 12.78 | 6,609,126 | -0.53(-3.98%) |
Mar 16, 2023 | 13.10 | 13.38 | 12.98 | 13.31 | 1,188,059 | +0.14(+1.06%) |
Mar 15, 2023 | 12.75 | 13.24 | 12.61 | 13.17 | 1,726,169 | +0.28(+2.17%) |
Mar 14, 2023 | 12.61 | 12.91 | 12.41 | 12.89 | 1,740,768 | +0.58(+4.71%) |
Mar 13, 2023 | 11.87 | 12.37 | 11.75 | 12.31 | 1,801,063 | +0.31(+2.58%) |
Mar 10, 2023 | 12.30 | 12.30 | 11.92 | 12.00 | 1,323,275 | -0.34(-2.76%) |
Mar 09, 2023 | 12.59 | 12.60 | 12.28 | 12.34 | 552,562 | -0.20(-1.59%) |
Mar 08, 2023 | 12.48 | 12.68 | 12.34 | 12.54 | 546,914 | +0.10(+0.80%) |
Mar 07, 2023 | 12.71 | 12.74 | 12.34 | 12.44 | 846,397 | -0.25(-1.97%) |
Mar 06, 2023 | 12.68 | 12.89 | 12.53 | 12.69 | 1,028,546 | -0.25(-1.93%) |
Mar 03, 2023 | 12.91 | 13.04 | 12.76 | 12.94 | 679,006 | +0.02(+0.15%) |
Mar 02, 2023 | 12.95 | 13.09 | 12.86 | 12.92 | 730,665 | -0.14(-1.07%) |
Mar 01, 2023 | 13.25 | 13.27 | 12.97 | 13.06 | 729,649 | -0.21(-1.58%) |
Feb 28, 2023 | 13.40 | 13.47 | 13.24 | 13.27 | 1,746,066 | -0.26(-1.92%) |
Feb 27, 2023 | 13.63 | 13.75 | 13.28 | 13.53 | 1,200,156 | -0.19(-1.38%) |
Feb 24, 2023 | 13.95 | 13.95 | 13.27 | 13.72 | 1,586,878 | -0.34(-2.42%) |
Feb 23, 2023 | 14.37 | 14.51 | 13.94 | 14.06 | 1,036,000 | -0.39(-2.70%) |
Feb 22, 2023 | 14.46 | 14.75 | 14.37 | 14.45 | 889,859 | -0.02(-0.14%) |
Feb 21, 2023 | 14.17 | 14.77 | 14.14 | 14.47 | 1,296,120 | +0.14(+0.98%) |
Feb 17, 2023 | 14.12 | 14.45 | 13.73 | 14.33 | 1,883,817 | +0.79(+5.83%) |
Feb 16, 2023 | 12.55 | 13.69 | 12.55 | 13.54 | 2,710,060 | +0.00(+0.00%) |
Feb 15, 2023 | 12.79 | 14.04 | 12.79 | 13.54 | 2,372,000 | +0.89(+7.04%) |
Feb 14, 2023 | 12.82 | 12.82 | 12.53 | 12.65 | 500,073 | -0.25(-1.94%) |
Feb 13, 2023 | 12.56 | 12.91 | 12.46 | 12.90 | 407,765 | +0.39(+3.12%) |
Feb 10, 2023 | 12.18 | 12.53 | 12.10 | 12.51 | 409,407 | +0.29(+2.33%) |
Feb 09, 2023 | 12.98 | 12.98 | 12.21 | 12.22 | 416,384 | -0.68(-5.23%) |
Feb 08, 2023 | 13.00 | 13.09 | 12.77 | 12.90 | 359,843 | -0.14(-1.07%) |
Feb 07, 2023 | 13.28 | 13.28 | 12.82 | 13.04 | 470,553 | -0.26(-1.95%) |
Feb 06, 2023 | 13.95 | 13.95 | 13.29 | 13.30 | 316,287 | -0.68(-4.86%) |
Feb 03, 2023 | 13.93 | 14.12 | 13.85 | 13.98 | 464,235 | -0.04(-0.29%) |
Feb 02, 2023 | 13.85 | 14.24 | 13.85 | 14.02 | 413,615 | +0.20(+1.45%) |
Feb 01, 2023 | 13.48 | 13.84 | 13.32 | 13.82 | 583,531 | +0.35(+2.60%) |
Jan 31, 2023 | 13.06 | 13.65 | 12.99 | 13.47 | 4,020,336 | +0.49(+3.78%) |
Jan 30, 2023 | 13.09 | 13.14 | 12.89 | 12.98 | 590,728 | -0.10(-0.76%) |
Jan 27, 2023 | 13.11 | 13.22 | 13.03 | 13.08 | 458,848 | +0.00(+0.00%) |
Jan 26, 2023 | 13.40 | 13.46 | 12.93 | 13.08 | 489,121 | -0.20(-1.51%) |
Jan 25, 2023 | 13.27 | 13.28 | 12.98 | 13.28 | 406,113 | +0.04(+0.30%) |
Jan 24, 2023 | 13.21 | 13.34 | 13.01 | 13.24 | 339,830 | +0.07(+0.53%) |
Jan 23, 2023 | 13.26 | 13.42 | 13.13 | 13.17 | 384,685 | -0.07(-0.53%) |
Jan 20, 2023 | 13.08 | 13.26 | 12.76 | 13.24 | 452,535 | +0.24(+1.85%) |
Jan 19, 2023 | 13.33 | 13.38 | 12.99 | 13.00 | 474,499 | -0.40(-2.99%) |
Jan 18, 2023 | 13.80 | 13.85 | 13.39 | 13.40 | 338,844 | -0.28(-2.05%) |
Jan 17, 2023 | 13.73 | 13.86 | 13.63 | 13.68 | 306,350 | -0.09(-0.65%) |
Jan 13, 2023 | 13.41 | 13.82 | 13.41 | 13.77 | 351,451 | +0.29(+2.11%) |
Jan 12, 2023 | 13.64 | 13.64 | 13.36 | 13.48 | 348,771 | -0.04(-0.26%) |
Jan 11, 2023 | 13.25 | 13.63 | 13.25 | 13.52 | 451,315 | +0.38(+2.89%) |
Jan 10, 2023 | 12.99 | 13.18 | 12.81 | 13.14 | 280,145 | +0.14(+1.08%) |
Jan 09, 2023 | 13.07 | 13.19 | 12.94 | 13.00 | 425,217 | -0.03(-0.23%) |
Jan 06, 2023 | 12.47 | 13.05 | 12.47 | 13.03 | 477,183 | +0.61(+4.91%) |
Jan 05, 2023 | 12.63 | 12.64 | 12.37 | 12.42 | 320,817 | -0.26(-2.05%) |
Jan 04, 2023 | 12.58 | 12.73 | 12.42 | 12.68 | 345,168 | +0.18(+1.44%) |
Jan 03, 2023 | 12.13 | 12.51 | 12.04 | 12.50 | 607,003 | +0.50(+4.17%) |
Dec 30, 2022 | 12.03 | 12.09 | 11.84 | 12.00 | 429,984 | -0.12(-0.99%) |
Dec 29, 2022 | 12.07 | 12.22 | 12.00 | 12.12 | 376,026 | +0.12(+1.00%) |
Dec 28, 2022 | 12.13 | 12.17 | 11.93 | 12.00 | 456,768 | -0.10(-0.83%) |
Dec 27, 2022 | 12.27 | 12.28 | 12.03 | 12.10 | 299,321 | -0.14(-1.14%) |
Dec 23, 2022 | 12.13 | 12.31 | 11.98 | 12.24 | 393,046 | +0.14(+1.16%) |
Dec 22, 2022 | 12.22 | 12.26 | 11.55 | 12.10 | 604,275 | -0.21(-1.75%) |
Dec 21, 2022 | 12.48 | 12.57 | 12.27 | 12.31 | 464,155 | -0.03(-0.20%) |
Dec 20, 2022 | 12.50 | 12.55 | 12.34 | 12.34 | 289,333 | -0.22(-1.75%) |
Dec 19, 2022 | 12.57 | 12.77 | 12.36 | 12.56 | 448,874 | +0.02(+0.16%) |
Dec 16, 2022 | 12.48 | 12.70 | 12.42 | 12.54 | 1,421,433 | -0.09(-0.71%) |
Dec 15, 2022 | 13.09 | 13.12 | 12.55 | 12.63 | 501,019 | -0.54(-4.10%) |
Dec 14, 2022 | 13.20 | 13.33 | 12.99 | 13.17 | 381,003 | +0.01(+0.08%) |
Dec 13, 2022 | 13.48 | 13.51 | 13.12 | 13.16 | 867,661 | +0.07(+0.53%) |
Dec 12, 2022 | 12.90 | 13.15 | 12.74 | 13.09 | 421,775 | +0.20(+1.55%) |
Dec 09, 2022 | 13.06 | 13.10 | 12.84 | 12.89 | 251,496 | -0.18(-1.38%) |
Dec 08, 2022 | 12.84 | 13.22 | 12.75 | 13.07 | 428,444 | +0.21(+1.63%) |
Dec 07, 2022 | 13.32 | 13.32 | 12.72 | 12.86 | 350,587 | -0.44(-3.31%) |
Dec 06, 2022 | 13.62 | 13.68 | 13.23 | 13.30 | 393,661 | -0.36(-2.64%) |
Dec 05, 2022 | 13.75 | 13.75 | 13.56 | 13.66 | 440,225 | -0.15(-1.09%) |
Dec 02, 2022 | 13.70 | 13.87 | 13.51 | 13.81 | 315,173 | +0.00(+0.00%) |
Dec 01, 2022 | 14.02 | 14.07 | 13.73 | 13.81 | 423,208 | -0.14(-1.00%) |
Nov 30, 2022 | 13.57 | 14.00 | 13.40 | 13.95 | 554,663 | +0.40(+2.95%) |
Nov 29, 2022 | 13.54 | 13.69 | 13.41 | 13.55 | 379,432 | +0.03(+0.22%) |
Nov 28, 2022 | 13.82 | 13.86 | 13.38 | 13.52 | 365,422 | -0.30(-2.17%) |
Nov 25, 2022 | 13.86 | 13.94 | 13.73 | 13.82 | 99,094 | +0.01(+0.07%) |
Nov 23, 2022 | 14.20 | 14.38 | 13.60 | 13.81 | 342,491 | -0.43(-3.02%) |
Nov 22, 2022 | 14.11 | 14.26 | 14.02 | 14.24 | 276,071 | +0.23(+1.64%) |
Nov 21, 2022 | 13.78 | 14.02 | 13.65 | 14.01 | 352,559 | +0.20(+1.45%) |
Nov 18, 2022 | 13.91 | 14.10 | 13.65 | 13.81 | 339,123 | +0.22(+1.62%) |
Nov 17, 2022 | 13.48 | 13.59 | 13.12 | 13.59 | 339,365 | -0.06(-0.48%) |
Nov 16, 2022 | 14.16 | 14.31 | 13.65 | 13.65 | 563,591 | -0.50(-3.55%) |
Nov 15, 2022 | 14.45 | 14.56 | 14.09 | 14.16 | 445,001 | -0.14(-0.96%) |
Nov 14, 2022 | 14.50 | 14.56 | 14.22 | 14.29 | 396,511 | -0.21(-1.43%) |
Nov 11, 2022 | 14.40 | 14.73 | 14.32 | 14.50 | 488,638 | +0.03(+0.20%) |
Nov 10, 2022 | 13.65 | 14.51 | 13.41 | 14.47 | 843,558 | +1.25(+9.46%) |
Nov 09, 2022 | 13.16 | 13.30 | 13.03 | 13.22 | 502,332 | +0.01(+0.07%) |
Nov 08, 2022 | 13.36 | 13.53 | 13.03 | 13.21 | 507,480 | -0.13(-0.96%) |
Nov 07, 2022 | 13.44 | 13.61 | 13.16 | 13.34 | 465,237 | -0.07(-0.51%) |
Nov 04, 2022 | 13.41 | 13.45 | 13.12 | 13.41 | 503,433 | +0.10(+0.74%) |
Nov 03, 2022 | 13.44 | 13.52 | 13.30 | 13.31 | 491,132 | -0.26(-1.89%) |
Nov 02, 2022 | 13.77 | 13.53 | 13.57 | 420,917 | -0.28(-1.99%) | |
Nov 01, 2022 | 13.68 | 13.95 | 13.48 | 13.84 | 804,937 | +0.10(+0.72%) |
Oct 31, 2022 | 13.76 | 13.82 | 13.66 | 13.74 | 465,992 | -0.09(-0.64%) |
Oct 28, 2022 | 13.36 | 13.93 | 13.32 | 13.83 | 555,192 | +0.47(+3.54%) |
Oct 27, 2022 | 13.44 | 13.58 | 13.34 | 13.36 | 570,308 | +0.04(+0.30%) |
Oct 26, 2022 | 13.30 | 13.75 | 13.24 | 13.32 | 609,634 | +0.16(+1.20%) |
Oct 25, 2022 | 12.83 | 13.19 | 12.64 | 13.16 | 777,602 | +0.31(+2.37%) |
Oct 24, 2022 | 13.16 | 13.31 | 12.82 | 12.86 | 474,298 | -0.20(-1.51%) |
Oct 21, 2022 | 12.89 | 13.06 | 12.66 | 13.05 | 686,702 | +0.15(+1.14%) |
Oct 20, 2022 | 13.22 | 13.50 | 12.86 | 12.91 | 846,030 | -0.17(-1.28%) |
Oct 19, 2022 | 12.90 | 13.55 | 12.77 | 13.07 | 787,099 | -0.16(-1.19%) |
Oct 18, 2022 | 12.91 | 13.30 | 12.84 | 13.23 | 630,516 | +0.51(+4.03%) |
Oct 17, 2022 | 12.63 | 12.89 | 12.59 | 12.72 | 588,467 | +0.29(+2.30%) |
Oct 14, 2022 | 12.72 | 12.73 | 12.41 | 12.43 | 374,608 | -0.21(-1.64%) |
Oct 13, 2022 | 12.08 | 12.77 | 11.98 | 12.64 | 572,583 | +0.38(+3.13%) |
Oct 12, 2022 | 12.46 | 12.46 | 11.91 | 12.26 | 693,348 | -0.06(-0.48%) |
Oct 11, 2022 | 12.26 | 12.39 | 12.08 | 12.32 | 738,959 | +0.04(+0.32%) |
Oct 10, 2022 | 11.98 | 12.29 | 11.89 | 12.28 | 445,424 | +0.32(+2.72%) |
Oct 07, 2022 | 11.96 | 12.01 | 11.79 | 11.95 | 509,648 | -0.15(-1.22%) |
Oct 06, 2022 | 12.23 | 12.29 | 12.04 | 12.10 | 477,535 | -0.15(-1.21%) |
Oct 05, 2022 | 12.37 | 12.43 | 11.94 | 12.25 | 607,920 | -0.22(-1.74%) |
Oct 04, 2022 | 12.17 | 12.59 | 12.10 | 12.46 | 738,892 | +0.50(+4.20%) |
Oct 03, 2022 | 12.05 | 12.13 | 11.82 | 11.96 | 970,794 | +0.06(+0.50%) |
Sep 30, 2022 | 12.03 | 12.28 | 11.78 | 11.90 | 1,034,945 | -0.04(-0.33%) |
Sep 29, 2022 | 12.30 | 12.30 | 11.88 | 11.94 | 788,502 | -0.37(-3.04%) |
Sep 28, 2022 | 12.29 | 12.48 | 12.18 | 12.32 | 1,259,610 | +0.21(+1.71%) |
Sep 27, 2022 | 12.52 | 12.89 | 11.99 | 12.11 | 1,580,872 | -0.32(-2.61%) |
Sep 26, 2022 | 12.60 | 12.94 | 12.40 | 12.43 | 635,903 | -0.24(-1.86%) |
Sep 23, 2022 | 12.94 | 13.02 | 12.44 | 12.67 | 574,002 | -0.33(-2.57%) |
Sep 22, 2022 | 13.33 | 13.42 | 12.92 | 13.01 | 384,375 | -0.30(-2.22%) |
Sep 21, 2022 | 13.59 | 13.75 | 13.28 | 13.30 | 540,207 | -0.19(-1.39%) |
Sep 20, 2022 | 13.64 | 13.68 | 13.42 | 13.49 | 436,438 | -0.33(-2.42%) |
Sep 19, 2022 | 13.66 | 13.86 | 13.61 | 13.82 | 457,116 | -0.05(-0.35%) |
Sep 16, 2022 | 13.67 | 14.04 | 13.50 | 13.87 | 1,602,163 | +0.21(+1.51%) |
Sep 15, 2022 | 13.96 | 14.10 | 13.64 | 13.66 | 665,874 | -0.33(-2.39%) |
Sep 14, 2022 | 13.79 | 14.00 | 13.73 | 14.00 | 415,952 | +0.21(+1.50%) |
Sep 13, 2022 | 13.97 | 14.08 | 13.69 | 13.79 | 430,457 | -0.45(-3.18%) |
Sep 12, 2022 | 13.91 | 14.54 | 13.87 | 14.25 | 655,095 | +0.56(+4.10%) |
Sep 09, 2022 | 13.54 | 13.76 | 13.43 | 13.68 | 263,349 | +0.23(+1.68%) |
Sep 08, 2022 | 13.65 | 13.65 | 13.22 | 13.46 | 365,187 | -0.30(-2.15%) |
Sep 07, 2022 | 13.35 | 13.87 | 13.30 | 13.75 | 443,523 | +0.40(+3.02%) |
Sep 06, 2022 | 13.67 | 13.67 | 13.08 | 13.35 | 593,942 | -0.22(-1.60%) |
Sep 02, 2022 | 13.77 | 13.87 | 13.47 | 13.57 | 353,075 | -0.17(-1.22%) |
Sep 01, 2022 | 13.76 | 14.11 | 13.67 | 13.73 | 419,342 | -0.12(-0.85%) |
Aug 31, 2022 | 13.94 | 14.01 | 13.72 | 13.85 | 452,452 | -0.03(-0.21%) |
Aug 30, 2022 | 13.98 | 14.00 | 13.77 | 13.88 | 344,909 | -0.01(-0.07%) |
Aug 29, 2022 | 13.94 | 14.04 | 13.77 | 13.89 | 287,626 | -0.08(-0.56%) |
Aug 26, 2022 | 14.42 | 14.48 | 13.90 | 13.97 | 308,637 | -0.43(-3.01%) |
Aug 25, 2022 | 14.11 | 14.49 | 14.04 | 14.40 | 317,119 | +0.32(+2.31%) |
Aug 24, 2022 | 14.16 | 14.26 | 14.01 | 14.08 | 373,472 | -0.08(-0.56%) |
Aug 23, 2022 | 14.22 | 14.34 | 14.09 | 14.16 | 464,561 | -0.03(-0.21%) |
Aug 22, 2022 | 14.43 | 14.46 | 14.10 | 14.19 | 492,362 | -0.37(-2.57%) |
Aug 19, 2022 | 14.57 | 14.75 | 14.45 | 14.56 | 469,731 | -0.07(-0.47%) |
Aug 18, 2022 | 14.53 | 14.82 | 14.41 | 14.63 | 512,681 | +0.05(+0.36%) |
Aug 17, 2022 | 14.46 | 14.68 | 14.24 | 14.58 | 732,382 | +0.02(+0.13%) |
Aug 16, 2022 | 14.47 | 14.61 | 14.41 | 14.56 | 491,490 | +0.06(+0.40%) |
Aug 15, 2022 | 14.25 | 14.53 | 14.22 | 14.50 | 607,977 | +0.10(+0.67%) |
Aug 12, 2022 | 14.06 | 14.41 | 14.02 | 14.40 | 528,879 | +0.38(+2.70%) |
Aug 11, 2022 | 13.81 | 14.13 | 13.80 | 14.02 | 491,855 | +0.38(+2.77%) |
Aug 10, 2022 | 13.87 | 13.91 | 13.63 | 13.65 | 629,253 | +0.01(+0.07%) |
Aug 09, 2022 | 13.82 | 13.96 | 13.57 | 13.64 | 524,746 | -0.13(-0.92%) |
Aug 08, 2022 | 13.62 | 13.78 | 13.45 | 13.76 | 670,762 | +0.21(+1.58%) |
Aug 05, 2022 | 13.53 | 13.58 | 13.26 | 13.55 | 502,763 | -0.05(-0.36%) |
Aug 04, 2022 | 13.84 | 13.94 | 13.57 | 13.60 | 484,548 | -0.35(-2.51%) |
Aug 03, 2022 | 13.99 | 14.11 | 13.87 | 13.95 | 610,721 | -0.03(-0.21%) |
Aug 02, 2022 | 14.24 | 14.33 | 13.91 | 13.97 | 970,103 | -0.19(-1.37%) |
Aug 01, 2022 | 13.84 | 14.29 | 13.80 | 14.17 | 1,015,916 | +0.25(+1.81%) |
Jul 29, 2022 | 13.79 | 14.14 | 13.68 | 13.92 | 874,698 | +0.19(+1.41%) |
Jul 28, 2022 | 13.85 | 14.03 | 13.45 | 13.72 | 892,576 | -0.07(-0.49%) |
Jul 27, 2022 | 13.74 | 13.91 | 13.43 | 13.79 | 1,357,970 | +0.06(+0.42%) |
Jul 26, 2022 | 13.71 | 14.07 | 13.69 | 13.73 | 605,083 | -0.10(-0.70%) |
Jul 25, 2022 | 13.60 | 14.08 | 13.40 | 13.83 | 1,187,943 | +0.31(+2.30%) |
Jul 22, 2022 | 13.88 | 13.97 | 13.43 | 13.52 | 1,471,924 | -0.32(-2.31%) |
Jul 21, 2022 | 15.10 | 15.12 | 13.39 | 13.84 | 2,334,996 | -1.25(-8.30%) |
Jul 20, 2022 | 17.73 | 18.13 | 14.91 | 15.09 | 2,062,749 | -2.92(-16.22%) |
Jul 19, 2022 | 17.67 | 18.10 | 17.67 | 18.01 | 1,105,772 | +0.50(+2.88%) |
Jul 18, 2022 | 18.01 | 18.19 | 17.42 | 17.51 | 642,059 | -0.50(-2.80%) |
Jul 15, 2022 | 17.47 | 18.10 | 17.07 | 18.01 | 973,512 | +0.82(+4.74%) |
Jul 14, 2022 | 17.12 | 17.39 | 16.67 | 17.20 | 473,596 | +0.04(+0.23%) |
Jul 13, 2022 | 16.93 | 17.36 | 16.82 | 17.16 | 390,882 | +0.06(+0.34%) |
Jul 12, 2022 | 17.34 | 17.46 | 16.93 | 17.10 | 283,755 | -0.22(-1.29%) |
Jul 11, 2022 | 17.26 | 17.46 | 16.98 | 17.32 | 368,449 | +0.10(+0.56%) |
Jul 08, 2022 | 17.26 | 17.33 | 17.03 | 17.23 | 242,716 | -0.03(-0.17%) |
Jul 07, 2022 | 17.00 | 17.35 | 16.71 | 17.26 | 379,054 | +0.31(+1.83%) |
Jul 06, 2022 | 17.01 | 17.16 | 16.84 | 16.94 | 387,874 | -0.07(-0.40%) |
Jul 05, 2022 | 17.03 | 17.05 | 16.28 | 17.01 | 554,039 | -0.07(-0.40%) |
Jul 01, 2022 | 16.90 | 17.12 | 16.75 | 17.08 | 379,409 | +0.18(+1.09%) |
Jun 30, 2022 | 16.37 | 16.90 | 16.37 | 16.90 | 618,476 | +0.32(+1.93%) |
Jun 29, 2022 | 16.68 | 16.83 | 16.34 | 16.58 | 377,345 | -0.02(-0.12%) |
Jun 28, 2022 | 16.86 | 17.08 | 16.48 | 16.60 | 429,720 | -0.25(-1.50%) |
Jun 27, 2022 | 16.69 | 17.04 | 16.57 | 16.85 | 518,546 | +0.22(+1.34%) |
Jun 24, 2022 | 16.19 | 16.64 | 16.01 | 16.62 | 993,866 | +0.52(+3.26%) |
Jun 23, 2022 | 15.71 | 16.44 | 15.71 | 16.10 | 518,352 | -0.02(-0.12%) |
Jun 22, 2022 | 15.85 | 16.26 | 15.70 | 16.12 | 578,479 | +0.23(+1.47%) |
Jun 21, 2022 | 15.75 | 16.14 | 15.58 | 15.89 | 441,799 | +0.18(+1.17%) |
Jun 17, 2022 | 15.79 | 16.23 | 15.59 | 15.70 | 1,307,331 | +0.24(+1.57%) |
Jun 16, 2022 | 15.58 | 15.64 | 14.92 | 15.46 | 1,135,920 | -0.40(-2.51%) |
Jun 15, 2022 | 15.49 | 16.04 | 15.20 | 15.86 | 915,388 | +0.47(+3.03%) |
Jun 14, 2022 | 15.80 | 16.00 | 15.19 | 15.39 | 544,676 | -0.29(-1.86%) |
Jun 13, 2022 | 16.03 | 16.19 | 15.59 | 15.68 | 613,341 | -0.59(-3.64%) |
Jun 10, 2022 | 16.53 | 16.53 | 16.12 | 16.28 | 433,506 | -0.34(-2.04%) |
Jun 09, 2022 | 16.70 | 17.05 | 16.60 | 16.61 | 427,462 | -0.33(-1.95%) |
Jun 08, 2022 | 17.09 | 17.10 | 16.75 | 16.94 | 450,822 | -0.16(-0.91%) |
Jun 07, 2022 | 17.49 | 17.63 | 16.86 | 17.10 | 432,593 | -0.42(-2.38%) |
Jun 06, 2022 | 17.18 | 17.55 | 17.18 | 17.52 | 532,819 | +0.42(+2.44%) |
Jun 03, 2022 | 16.85 | 17.23 | 16.73 | 17.10 | 517,853 | +0.08(+0.46%) |
Jun 02, 2022 | 17.00 | 17.16 | 16.59 | 17.02 | 401,939 | +0.15(+0.86%) |
Jun 01, 2022 | 16.67 | 17.02 | 16.28 | 16.88 | 641,316 | +0.21(+1.28%) |
May 31, 2022 | 16.68 | 16.82 | 16.24 | 16.66 | 597,953 | -0.02(-0.12%) |
May 27, 2022 | 16.40 | 16.69 | 16.39 | 16.68 | 431,409 | +0.31(+1.90%) |
May 26, 2022 | 16.40 | 16.64 | 16.33 | 16.37 | 537,709 | +0.07(+0.42%) |
May 25, 2022 | 16.53 | 16.63 | 15.97 | 16.30 | 502,963 | -0.32(-1.93%) |
May 24, 2022 | 16.19 | 16.83 | 15.78 | 16.62 | 907,526 | +0.39(+2.39%) |
May 23, 2022 | 16.41 | 16.52 | 15.93 | 16.24 | 701,814 | -0.06(-0.36%) |
May 20, 2022 | 16.57 | 16.84 | 15.93 | 16.29 | 609,318 | -0.08(-0.47%) |
May 19, 2022 | 16.27 | 16.84 | 15.47 | 16.37 | 1,023,298 | +0.03(+0.19%) |
May 18, 2022 | 16.74 | 17.19 | 16.26 | 16.34 | 966,308 | -0.42(-2.52%) |
May 17, 2022 | 16.75 | 16.93 | 16.42 | 16.76 | 745,995 | +0.29(+1.75%) |
May 16, 2022 | 16.24 | 16.50 | 16.05 | 16.47 | 414,996 | +0.23(+1.42%) |
May 13, 2022 | 15.80 | 16.53 | 15.75 | 16.24 | 716,434 | +0.52(+3.29%) |
May 12, 2022 | 15.65 | 15.99 | 15.33 | 15.73 | 701,031 | -0.01(-0.06%) |
May 11, 2022 | 15.82 | 16.34 | 15.69 | 15.74 | 622,691 | +0.02(+0.12%) |
May 10, 2022 | 16.19 | 16.31 | 15.43 | 15.72 | 588,256 | -0.27(-1.68%) |
May 09, 2022 | 16.19 | 16.59 | 15.89 | 15.99 | 938,844 | -0.33(-2.00%) |
May 06, 2022 | 16.49 | 16.56 | 15.99 | 16.31 | 826,025 | -0.18(-1.10%) |
May 05, 2022 | 16.74 | 16.84 | 16.29 | 16.49 | 576,735 | -0.45(-2.66%) |
May 04, 2022 | 16.65 | 17.23 | 16.38 | 16.94 | 704,682 | +0.44(+2.67%) |
May 03, 2022 | 15.98 | 16.52 | 15.95 | 16.50 | 735,553 | +0.36(+2.26%) |