Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.63 | 14.30 | 13.38 | 13.50 | 558,098 | -0.10(-0.74%) |
May 30, 2023 | 13.78 | 14.11 | 13.43 | 13.60 | 320,664 | -0.19(-1.38%) |
May 26, 2023 | 14.04 | 14.05 | 13.63 | 13.79 | 309,300 | -0.21(-1.50%) |
May 25, 2023 | 14.42 | 14.43 | 14.00 | 14.00 | 428,553 | -0.47(-3.25%) |
May 24, 2023 | 14.42 | 14.49 | 14.10 | 14.47 | 323,504 | -0.02(-0.14%) |
May 23, 2023 | 14.32 | 14.66 | 14.16 | 14.49 | 486,635 | +0.17(+1.19%) |
May 22, 2023 | 14.80 | 14.95 | 14.22 | 14.32 | 690,104 | -0.46(-3.11%) |
May 19, 2023 | 14.05 | 14.96 | 14.04 | 14.78 | 862,589 | +0.89(+6.41%) |
May 18, 2023 | 13.79 | 13.98 | 13.54 | 13.89 | 563,605 | +0.09(+0.65%) |
May 17, 2023 | 13.71 | 13.88 | 13.53 | 13.80 | 600,914 | +0.12(+0.88%) |
May 16, 2023 | 13.90 | 14.02 | 13.62 | 13.68 | 532,658 | -0.54(-3.80%) |
May 15, 2023 | 14.09 | 15.06 | 14.08 | 14.22 | 508,324 | +0.45(+3.27%) |
May 12, 2023 | 13.80 | 13.99 | 13.58 | 13.77 | 280,368 | +0.02(+0.15%) |
May 11, 2023 | 13.79 | 13.83 | 13.49 | 13.75 | 405,024 | -0.01(-0.07%) |
May 10, 2023 | 14.16 | 14.25 | 13.46 | 13.76 | 380,266 | -0.16(-1.15%) |
May 09, 2023 | 13.41 | 13.93 | 13.34 | 13.92 | 652,004 | +0.36(+2.65%) |
May 08, 2023 | 13.60 | 13.82 | 13.43 | 13.56 | 519,216 | +0.04(+0.30%) |
May 05, 2023 | 13.23 | 13.85 | 13.23 | 13.52 | 635,621 | +0.24(+1.81%) |
May 04, 2023 | 13.61 | 13.75 | 13.09 | 13.28 | 905,068 | -0.65(-4.67%) |
May 03, 2023 | 13.30 | 14.26 | 12.73 | 13.93 | 1,293,284 | -0.37(-2.59%) |
May 02, 2023 | 14.40 | 14.41 | 14.03 | 14.30 | 754,421 | -0.17(-1.17%) |
May 01, 2023 | 14.20 | 14.59 | 14.20 | 14.47 | 412,506 | +0.26(+1.83%) |
Apr 28, 2023 | 14.19 | 14.64 | 14.06 | 14.21 | 432,886 | +0.00(+0.00%) |
Apr 27, 2023 | 14.37 | 14.46 | 13.92 | 14.21 | 679,949 | -0.18(-1.25%) |
Apr 26, 2023 | 14.47 | 14.61 | 14.08 | 14.39 | 523,377 | -0.13(-0.90%) |
Apr 25, 2023 | 14.20 | 14.54 | 14.00 | 14.52 | 454,661 | +0.20(+1.40%) |
Apr 24, 2023 | 14.65 | 14.66 | 14.21 | 14.32 | 372,609 | -0.40(-2.72%) |
Apr 21, 2023 | 14.67 | 14.89 | 14.31 | 14.72 | 437,266 | +0.05(+0.34%) |
Apr 20, 2023 | 15.16 | 15.26 | 14.52 | 14.67 | 639,838 | -0.69(-4.49%) |
Apr 19, 2023 | 14.87 | 15.51 | 14.87 | 15.36 | 477,134 | +0.05(+0.33%) |
Apr 18, 2023 | 15.42 | 15.44 | 14.86 | 15.31 | 337,282 | -0.10(-0.65%) |
Apr 17, 2023 | 14.63 | 15.78 | 14.63 | 15.41 | 821,621 | +0.87(+5.98%) |
Apr 14, 2023 | 14.84 | 14.94 | 14.39 | 14.54 | 545,544 | -0.37(-2.48%) |
Apr 13, 2023 | 14.55 | 15.15 | 14.39 | 14.91 | 520,087 | +0.48(+3.33%) |
Apr 12, 2023 | 14.78 | 14.88 | 14.38 | 14.43 | 492,842 | -0.26(-1.77%) |
Apr 11, 2023 | 14.60 | 14.83 | 14.47 | 14.69 | 760,504 | +0.08(+0.55%) |
Apr 10, 2023 | 15.00 | 15.03 | 14.50 | 14.61 | 964,935 | -0.34(-2.27%) |
Apr 06, 2023 | 14.80 | 15.22 | 14.70 | 14.95 | 472,115 | +0.12(+0.81%) |
Apr 05, 2023 | 14.80 | 15.12 | 14.65 | 14.83 | 574,633 | -0.05(-0.34%) |
Apr 04, 2023 | 15.98 | 16.38 | 14.56 | 14.88 | 727,563 | -1.08(-6.77%) |
Apr 03, 2023 | 15.39 | 16.01 | 15.34 | 15.96 | 639,376 | +0.51(+3.30%) |
Mar 31, 2023 | 15.10 | 15.46 | 14.95 | 15.45 | 553,586 | +0.43(+2.86%) |
Mar 30, 2023 | 15.45 | 15.63 | 14.83 | 15.02 | 596,559 | -0.43(-2.78%) |
Mar 29, 2023 | 15.17 | 15.62 | 14.62 | 15.45 | 522,884 | +0.44(+2.93%) |
Mar 28, 2023 | 14.96 | 15.15 | 14.85 | 15.01 | 404,732 | +0.01(+0.07%) |
Mar 27, 2023 | 14.83 | 15.20 | 14.66 | 15.00 | 381,753 | +0.25(+1.69%) |
Mar 24, 2023 | 14.75 | 14.84 | 14.26 | 14.75 | 584,299 | -0.04(-0.27%) |
Mar 23, 2023 | 15.00 | 15.05 | 14.49 | 14.79 | 972,695 | -0.10(-0.67%) |
Mar 22, 2023 | 15.33 | 15.42 | 14.86 | 14.89 | 526,928 | -0.52(-3.37%) |
Mar 21, 2023 | 15.61 | 15.76 | 15.38 | 15.41 | 515,735 | -0.13(-0.84%) |
Mar 20, 2023 | 16.11 | 16.11 | 15.44 | 15.54 | 737,910 | -0.57(-3.54%) |
Mar 17, 2023 | 16.25 | 16.38 | 16.00 | 16.11 | 1,685,543 | -0.14(-0.86%) |
Mar 16, 2023 | 16.67 | 16.67 | 15.96 | 16.25 | 498,424 | -0.49(-2.93%) |
Mar 15, 2023 | 16.69 | 17.69 | 16.40 | 16.74 | 1,545,121 | -0.01(-0.06%) |
Mar 14, 2023 | 16.17 | 16.77 | 16.00 | 16.75 | 1,230,561 | +0.75(+4.69%) |
Mar 13, 2023 | 14.39 | 16.03 | 14.38 | 16.00 | 1,525,250 | +1.50(+10.34%) |
Mar 10, 2023 | 14.59 | 14.68 | 13.98 | 14.50 | 1,084,651 | -0.07(-0.48%) |
Mar 09, 2023 | 14.59 | 14.65 | 14.17 | 14.57 | 762,086 | -0.03(-0.21%) |
Mar 08, 2023 | 14.90 | 14.96 | 14.39 | 14.60 | 544,979 | -0.28(-1.88%) |
Mar 07, 2023 | 15.18 | 15.18 | 14.70 | 14.88 | 589,102 | -0.21(-1.39%) |
Mar 06, 2023 | 14.90 | 15.19 | 14.65 | 15.09 | 536,238 | +0.03(+0.20%) |
Mar 03, 2023 | 14.65 | 15.11 | 14.53 | 15.06 | 418,330 | +0.52(+3.58%) |
Mar 02, 2023 | 14.63 | 14.75 | 14.49 | 14.54 | 607,373 | -0.26(-1.76%) |
Mar 01, 2023 | 14.44 | 14.88 | 14.38 | 14.80 | 592,233 | +0.30(+2.07%) |
Feb 28, 2023 | 14.50 | 14.79 | 14.44 | 14.50 | 473,717 | -0.03(-0.21%) |
Feb 27, 2023 | 14.98 | 14.98 | 14.25 | 14.53 | 842,301 | +0.27(+1.89%) |
Feb 24, 2023 | 14.36 | 14.74 | 14.21 | 14.26 | 555,047 | -0.29(-1.99%) |
Feb 23, 2023 | 14.78 | 14.91 | 14.49 | 14.55 | 437,271 | -0.13(-0.89%) |
Feb 22, 2023 | 14.62 | 14.93 | 14.41 | 14.68 | 779,969 | +0.16(+1.10%) |
Feb 21, 2023 | 14.59 | 14.75 | 14.21 | 14.52 | 1,090,148 | -0.32(-2.16%) |
Feb 17, 2023 | 14.78 | 14.88 | 14.47 | 14.84 | 668,188 | +0.06(+0.41%) |
Feb 16, 2023 | 15.33 | 15.47 | 14.74 | 14.78 | 632,646 | -0.70(-4.52%) |
Feb 15, 2023 | 15.81 | 15.98 | 15.42 | 15.48 | 484,043 | -0.45(-2.82%) |
Feb 14, 2023 | 16.00 | 16.41 | 15.85 | 15.93 | 427,573 | -0.20(-1.24%) |
Feb 13, 2023 | 16.23 | 16.46 | 15.83 | 16.13 | 581,951 | -0.06(-0.37%) |
Feb 10, 2023 | 16.00 | 16.30 | 15.71 | 16.19 | 598,416 | +0.06(+0.37%) |
Feb 09, 2023 | 15.90 | 16.29 | 15.83 | 16.13 | 1,400,274 | +0.41(+2.61%) |
Feb 08, 2023 | 16.40 | 16.57 | 15.62 | 15.72 | 748,842 | -0.86(-5.19%) |
Feb 07, 2023 | 16.54 | 17.16 | 16.15 | 16.58 | 704,075 | -0.13(-0.78%) |
Feb 06, 2023 | 17.07 | 17.31 | 16.50 | 16.71 | 678,271 | -0.32(-1.88%) |
Feb 03, 2023 | 17.43 | 17.65 | 17.00 | 17.03 | 800,796 | -0.52(-2.96%) |
Feb 02, 2023 | 17.26 | 18.00 | 16.94 | 17.55 | 1,361,317 | +0.37(+2.15%) |
Feb 01, 2023 | 17.00 | 17.44 | 16.79 | 17.18 | 672,319 | +0.17(+1.00%) |
Jan 31, 2023 | 16.81 | 17.35 | 16.81 | 17.01 | 581,396 | -0.03(-0.18%) |
Jan 30, 2023 | 17.01 | 17.27 | 16.77 | 17.04 | 517,849 | -0.27(-1.56%) |
Jan 27, 2023 | 17.78 | 18.08 | 17.22 | 17.31 | 477,117 | -0.67(-3.73%) |
Jan 26, 2023 | 17.98 | 18.19 | 17.35 | 17.98 | 744,195 | +0.11(+0.62%) |
Jan 25, 2023 | 18.95 | 19.14 | 17.69 | 17.87 | 849,859 | -0.18(-1.00%) |
Jan 24, 2023 | 17.82 | 18.16 | 17.53 | 18.05 | 954,943 | +0.20(+1.12%) |
Jan 23, 2023 | 18.48 | 18.71 | 17.71 | 17.85 | 1,097,986 | -0.55(-2.99%) |
Jan 20, 2023 | 19.92 | 20.15 | 18.18 | 18.40 | 3,121,798 | -0.29(-1.55%) |
Jan 19, 2023 | 17.96 | 18.76 | 16.86 | 18.69 | 1,703,677 | -1.92(-9.32%) |
Jan 18, 2023 | 21.40 | 21.76 | 20.57 | 20.61 | 646,085 | -0.66(-3.10%) |
Jan 17, 2023 | 21.35 | 21.55 | 20.65 | 21.27 | 995,165 | -0.23(-1.07%) |
Jan 13, 2023 | 21.83 | 22.46 | 21.06 | 21.50 | 683,679 | -0.60(-2.71%) |
Jan 12, 2023 | 21.64 | 22.76 | 21.57 | 22.10 | 851,261 | +0.60(+2.79%) |
Jan 11, 2023 | 21.29 | 21.89 | 21.00 | 21.50 | 902,155 | +0.04(+0.19%) |
Jan 10, 2023 | 20.51 | 21.59 | 20.51 | 21.46 | 960,966 | +0.97(+4.73%) |
Jan 09, 2023 | 21.87 | 22.22 | 19.41 | 20.49 | 1,048,033 | -1.12(-5.18%) |
Jan 06, 2023 | 20.87 | 22.26 | 20.29 | 21.61 | 1,600,471 | +1.36(+6.72%) |
Jan 05, 2023 | 19.74 | 21.21 | 19.53 | 20.25 | 1,674,918 | +0.49(+2.48%) |
Jan 04, 2023 | 17.31 | 19.89 | 16.94 | 19.76 | 2,645,032 | +3.82(+23.96%) |
Jan 03, 2023 | 16.48 | 16.69 | 15.86 | 15.94 | 334,735 | -0.45(-2.75%) |
Dec 30, 2022 | 15.95 | 16.43 | 15.69 | 16.39 | 582,663 | +0.40(+2.50%) |
Dec 29, 2022 | 15.35 | 16.17 | 15.35 | 15.99 | 406,636 | +0.66(+4.31%) |
Dec 28, 2022 | 15.28 | 15.51 | 15.04 | 15.33 | 356,324 | +0.05(+0.33%) |
Dec 27, 2022 | 15.80 | 15.88 | 15.23 | 15.28 | 629,663 | -0.56(-3.54%) |
Dec 23, 2022 | 16.47 | 16.55 | 15.62 | 15.84 | 442,452 | -0.64(-3.88%) |
Dec 22, 2022 | 15.82 | 16.50 | 15.69 | 16.48 | 356,833 | +0.56(+3.52%) |
Dec 21, 2022 | 15.57 | 16.04 | 15.15 | 15.92 | 402,005 | +0.49(+3.18%) |
Dec 20, 2022 | 14.96 | 15.67 | 14.52 | 15.43 | 659,140 | +0.58(+3.91%) |
Dec 19, 2022 | 15.29 | 15.29 | 14.62 | 14.85 | 575,230 | -0.46(-3.00%) |
Dec 16, 2022 | 15.49 | 15.78 | 15.17 | 15.31 | 803,680 | -0.39(-2.48%) |
Dec 15, 2022 | 15.82 | 15.83 | 15.44 | 15.70 | 426,673 | -0.18(-1.13%) |
Dec 14, 2022 | 15.61 | 16.09 | 15.32 | 15.88 | 336,097 | +0.26(+1.66%) |
Dec 13, 2022 | 16.03 | 16.16 | 14.88 | 15.62 | 421,263 | -0.06(-0.38%) |
Dec 12, 2022 | 15.12 | 15.84 | 14.92 | 15.68 | 472,256 | +0.56(+3.70%) |
Dec 09, 2022 | 15.20 | 15.48 | 15.09 | 15.12 | 478,961 | -0.12(-0.79%) |
Dec 08, 2022 | 15.24 | 15.32 | 14.86 | 15.24 | 259,270 | +0.09(+0.59%) |
Dec 07, 2022 | 15.04 | 15.19 | 14.86 | 15.15 | 348,455 | +0.09(+0.60%) |
Dec 06, 2022 | 15.09 | 15.26 | 14.77 | 15.06 | 458,432 | +0.04(+0.27%) |
Dec 05, 2022 | 15.63 | 15.63 | 14.73 | 15.02 | 2,258,554 | -0.63(-4.03%) |
Dec 02, 2022 | 15.03 | 15.71 | 14.70 | 15.65 | 475,649 | +0.44(+2.89%) |
Dec 01, 2022 | 15.86 | 16.32 | 15.20 | 15.21 | 387,131 | -0.70(-4.40%) |
Nov 30, 2022 | 15.73 | 15.99 | 15.43 | 15.91 | 437,896 | +0.36(+2.32%) |
Nov 29, 2022 | 15.59 | 15.78 | 15.34 | 15.55 | 282,284 | +0.01(+0.06%) |
Nov 28, 2022 | 15.64 | 15.94 | 15.31 | 15.54 | 370,540 | -0.39(-2.45%) |
Nov 25, 2022 | 15.33 | 16.05 | 15.23 | 15.93 | 146,525 | +0.52(+3.37%) |
Nov 23, 2022 | 15.84 | 16.22 | 15.40 | 15.41 | 389,806 | -0.34(-2.16%) |
Nov 22, 2022 | 15.74 | 16.00 | 15.00 | 15.75 | 351,933 | +0.10(+0.64%) |
Nov 21, 2022 | 15.97 | 16.17 | 15.15 | 15.65 | 397,926 | -0.31(-1.94%) |
Nov 18, 2022 | 15.99 | 16.55 | 15.79 | 15.96 | 405,922 | +0.29(+1.85%) |
Nov 17, 2022 | 15.12 | 15.72 | 15.11 | 15.67 | 407,494 | +0.44(+2.89%) |
Nov 16, 2022 | 15.91 | 15.91 | 15.14 | 15.23 | 501,582 | -0.51(-3.24%) |
Nov 15, 2022 | 16.73 | 16.77 | 15.58 | 15.74 | 553,693 | -0.47(-2.90%) |
Nov 14, 2022 | 16.44 | 17.14 | 16.18 | 16.21 | 483,999 | -0.16(-0.98%) |
Nov 11, 2022 | 16.16 | 16.52 | 15.76 | 16.37 | 523,629 | +0.03(+0.18%) |
Nov 10, 2022 | 16.01 | 16.52 | 15.71 | 16.34 | 734,843 | +1.19(+7.85%) |
Nov 09, 2022 | 15.80 | 15.87 | 15.05 | 15.15 | 559,749 | -0.80(-5.02%) |
Nov 08, 2022 | 16.06 | 16.50 | 15.74 | 15.95 | 476,558 | +0.05(+0.31%) |
Nov 07, 2022 | 16.07 | 16.31 | 15.69 | 15.90 | 489,154 | -0.01(-0.06%) |
Nov 04, 2022 | 16.60 | 16.69 | 15.30 | 15.91 | 724,548 | -0.52(-3.16%) |
Nov 03, 2022 | 15.98 | 17.77 | 15.44 | 16.43 | 631,269 | -0.21(-1.26%) |
Nov 02, 2022 | 16.68 | 17.54 | 16.26 | 16.64 | 504,445 | -0.19(-1.13%) |
Nov 01, 2022 | 16.55 | 17.09 | 16.34 | 16.83 | 479,506 | +0.61(+3.76%) |
Oct 31, 2022 | 17.15 | 17.27 | 16.09 | 16.22 | 413,899 | -1.07(-6.19%) |
Oct 28, 2022 | 17.59 | 17.59 | 16.55 | 17.29 | 362,124 | +0.48(+2.86%) |
Oct 27, 2022 | 17.49 | 17.49 | 16.75 | 16.81 | 441,496 | -0.58(-3.34%) |
Oct 26, 2022 | 16.62 | 17.79 | 16.51 | 17.39 | 547,701 | +0.77(+4.63%) |
Oct 25, 2022 | 16.48 | 17.34 | 16.48 | 16.62 | 652,496 | +0.28(+1.71%) |
Oct 24, 2022 | 16.84 | 16.84 | 16.02 | 16.34 | 390,640 | -0.53(-3.14%) |
Oct 21, 2022 | 16.80 | 16.97 | 16.33 | 16.87 | 456,220 | +0.41(+2.49%) |
Oct 20, 2022 | 16.62 | 17.22 | 16.06 | 16.46 | 312,592 | -0.16(-0.96%) |
Oct 19, 2022 | 17.38 | 17.51 | 16.40 | 16.62 | 610,196 | -1.03(-5.84%) |
Oct 18, 2022 | 17.54 | 17.93 | 17.22 | 17.65 | 389,994 | +0.41(+2.38%) |
Oct 17, 2022 | 17.04 | 17.41 | 16.39 | 17.24 | 653,823 | +0.51(+3.05%) |
Oct 14, 2022 | 17.56 | 17.78 | 16.70 | 16.73 | 469,839 | -0.60(-3.46%) |
Oct 13, 2022 | 17.19 | 17.37 | 16.67 | 17.33 | 367,248 | -0.33(-1.87%) |
Oct 12, 2022 | 17.64 | 17.89 | 17.27 | 17.66 | 547,070 | +0.09(+0.51%) |
Oct 11, 2022 | 17.49 | 18.00 | 17.00 | 17.57 | 455,437 | +0.08(+0.46%) |
Oct 10, 2022 | 17.40 | 17.83 | 17.16 | 17.49 | 355,232 | +0.03(+0.17%) |
Oct 07, 2022 | 17.91 | 18.25 | 17.43 | 17.46 | 543,478 | -0.74(-4.07%) |
Oct 06, 2022 | 18.73 | 18.87 | 18.17 | 18.20 | 501,585 | -0.74(-3.91%) |
Oct 05, 2022 | 18.86 | 19.26 | 18.42 | 18.94 | 583,037 | -0.10(-0.53%) |
Oct 04, 2022 | 18.56 | 19.17 | 18.56 | 19.04 | 783,655 | +0.74(+4.04%) |
Oct 03, 2022 | 18.55 | 18.99 | 17.95 | 18.30 | 1,010,897 | -0.20(-1.08%) |
Sep 30, 2022 | 17.67 | 19.31 | 17.43 | 18.50 | 1,399,518 | +0.88(+4.99%) |
Sep 29, 2022 | 18.11 | 18.21 | 17.36 | 17.62 | 826,292 | -0.63(-3.45%) |
Sep 28, 2022 | 18.25 | 19.06 | 17.50 | 18.25 | 1,058,997 | +0.09(+0.50%) |
Sep 27, 2022 | 18.07 | 18.67 | 17.72 | 18.16 | 1,008,588 | +0.58(+3.30%) |
Sep 26, 2022 | 17.90 | 18.71 | 17.55 | 17.58 | 673,454 | -0.52(-2.87%) |
Sep 23, 2022 | 18.44 | 18.56 | 17.62 | 18.10 | 775,565 | -0.47(-2.53%) |
Sep 22, 2022 | 18.35 | 18.80 | 18.08 | 18.57 | 718,141 | +0.16(+0.87%) |
Sep 21, 2022 | 18.89 | 19.20 | 18.33 | 18.41 | 722,513 | -0.47(-2.49%) |
Sep 20, 2022 | 18.56 | 18.90 | 18.49 | 18.88 | 554,958 | +0.27(+1.45%) |
Sep 19, 2022 | 18.30 | 18.69 | 17.95 | 18.61 | 646,133 | +0.14(+0.76%) |
Sep 16, 2022 | 19.65 | 19.68 | 18.34 | 18.47 | 1,822,811 | -1.35(-6.81%) |
Sep 15, 2022 | 19.34 | 19.96 | 19.03 | 19.82 | 1,236,886 | +0.45(+2.32%) |
Sep 14, 2022 | 18.52 | 19.39 | 18.46 | 19.37 | 974,543 | +0.91(+4.93%) |
Sep 13, 2022 | 19.82 | 20.00 | 18.42 | 18.46 | 1,524,790 | -1.77(-8.75%) |
Sep 12, 2022 | 18.61 | 20.88 | 18.09 | 20.23 | 1,612,601 | +2.15(+11.89%) |
Sep 09, 2022 | 18.02 | 18.43 | 17.61 | 18.08 | 923,799 | +0.17(+0.95%) |
Sep 08, 2022 | 17.18 | 18.07 | 17.18 | 17.91 | 861,451 | +0.41(+2.34%) |
Sep 07, 2022 | 16.02 | 17.58 | 15.74 | 17.50 | 1,198,185 | +1.46(+9.10%) |
Sep 06, 2022 | 16.77 | 16.77 | 15.68 | 16.04 | 922,742 | -0.69(-4.12%) |
Sep 02, 2022 | 17.22 | 17.43 | 16.73 | 16.73 | 941,232 | -0.28(-1.65%) |
Sep 01, 2022 | 16.30 | 17.13 | 15.69 | 17.01 | 961,451 | +0.78(+4.81%) |
Aug 31, 2022 | 16.18 | 16.59 | 16.01 | 16.23 | 987,853 | +0.12(+0.74%) |
Aug 30, 2022 | 15.91 | 16.25 | 15.65 | 16.11 | 955,865 | +0.35(+2.22%) |
Aug 29, 2022 | 15.23 | 16.30 | 14.97 | 15.76 | 1,668,384 | +0.91(+6.13%) |
Aug 26, 2022 | 15.63 | 15.63 | 14.62 | 14.85 | 553,938 | -0.71(-4.56%) |
Aug 25, 2022 | 15.76 | 15.96 | 15.25 | 15.56 | 453,241 | -0.04(-0.26%) |
Aug 24, 2022 | 15.12 | 15.97 | 14.98 | 15.60 | 584,445 | +0.47(+3.11%) |
Aug 23, 2022 | 14.89 | 15.22 | 14.36 | 15.13 | 954,255 | +0.32(+2.16%) |
Aug 22, 2022 | 14.78 | 15.33 | 14.53 | 14.81 | 720,033 | -0.02(-0.13%) |
Aug 19, 2022 | 15.11 | 15.29 | 14.72 | 14.83 | 701,752 | -0.47(-3.07%) |
Aug 18, 2022 | 15.36 | 15.50 | 14.82 | 15.30 | 591,259 | -0.16(-1.03%) |
Aug 17, 2022 | 15.62 | 15.97 | 14.98 | 15.46 | 782,284 | -0.39(-2.46%) |
Aug 16, 2022 | 16.55 | 16.55 | 15.58 | 15.85 | 704,857 | -0.79(-4.75%) |
Aug 15, 2022 | 16.24 | 16.70 | 15.84 | 16.64 | 359,985 | +0.23(+1.40%) |
Aug 12, 2022 | 15.85 | 16.43 | 15.77 | 16.41 | 755,593 | +0.64(+4.06%) |
Aug 11, 2022 | 17.23 | 17.23 | 15.64 | 15.77 | 942,842 | -1.43(-8.31%) |
Aug 10, 2022 | 17.23 | 17.24 | 16.54 | 17.20 | 947,022 | +0.26(+1.53%) |
Aug 09, 2022 | 16.19 | 17.33 | 16.00 | 16.94 | 1,172,921 | +0.30(+1.80%) |
Aug 08, 2022 | 16.68 | 17.13 | 16.43 | 16.64 | 946,092 | +0.13(+0.79%) |
Aug 05, 2022 | 16.98 | 17.20 | 16.29 | 16.51 | 1,277,063 | -0.30(-1.78%) |
Aug 04, 2022 | 13.35 | 16.97 | 13.35 | 16.81 | 1,928,457 | +3.24(+23.88%) |
Aug 03, 2022 | 13.12 | 13.86 | 13.12 | 13.57 | 550,858 | +0.68(+5.28%) |
Aug 02, 2022 | 12.20 | 13.12 | 12.19 | 12.89 | 506,569 | +0.51(+4.12%) |
Aug 01, 2022 | 12.61 | 12.80 | 12.27 | 12.38 | 622,114 | -0.31(-2.44%) |
Jul 29, 2022 | 12.58 | 12.70 | 12.14 | 12.69 | 672,195 | +0.06(+0.48%) |
Jul 28, 2022 | 13.32 | 13.52 | 12.54 | 12.63 | 714,853 | -0.83(-6.17%) |
Jul 27, 2022 | 13.80 | 13.80 | 13.27 | 13.46 | 569,869 | -0.11(-0.81%) |
Jul 26, 2022 | 13.24 | 13.67 | 12.88 | 13.57 | 523,648 | +0.35(+2.65%) |
Jul 25, 2022 | 12.87 | 13.36 | 12.87 | 13.22 | 1,078,851 | +0.21(+1.61%) |
Jul 22, 2022 | 13.67 | 13.69 | 12.99 | 13.01 | 480,075 | -0.51(-3.77%) |
Jul 21, 2022 | 13.68 | 13.85 | 13.39 | 13.52 | 314,349 | -0.26(-1.89%) |
Jul 20, 2022 | 13.53 | 14.27 | 13.30 | 13.78 | 763,843 | +0.12(+0.88%) |
Jul 19, 2022 | 12.91 | 13.76 | 12.91 | 13.66 | 644,316 | +0.93(+7.31%) |
Jul 18, 2022 | 12.87 | 13.68 | 12.56 | 12.73 | 532,137 | -0.28(-2.15%) |
Jul 15, 2022 | 13.22 | 13.23 | 12.65 | 13.01 | 337,029 | +0.02(+0.15%) |
Jul 14, 2022 | 13.34 | 13.34 | 12.93 | 12.99 | 505,315 | -0.40(-2.99%) |
Jul 13, 2022 | 12.89 | 13.58 | 12.89 | 13.39 | 1,527,199 | +0.12(+0.90%) |
Jul 12, 2022 | 12.57 | 13.32 | 12.31 | 13.27 | 637,253 | +0.74(+5.91%) |
Jul 11, 2022 | 12.74 | 13.01 | 12.47 | 12.53 | 707,088 | -0.56(-4.28%) |
Jul 08, 2022 | 13.26 | 13.40 | 12.97 | 13.09 | 718,977 | -0.37(-2.75%) |
Jul 07, 2022 | 14.01 | 14.12 | 13.29 | 13.46 | 808,472 | -0.46(-3.30%) |
Jul 06, 2022 | 13.59 | 14.32 | 13.52 | 13.92 | 916,428 | +0.28(+2.05%) |
Jul 05, 2022 | 12.90 | 13.75 | 12.90 | 13.64 | 1,280,485 | +0.38(+2.87%) |
Jul 01, 2022 | 12.78 | 13.41 | 12.78 | 13.26 | 725,796 | +0.11(+0.84%) |
Jun 30, 2022 | 13.25 | 13.48 | 12.63 | 13.15 | 1,351,982 | -0.31(-2.30%) |
Jun 29, 2022 | 13.01 | 13.53 | 13.01 | 13.46 | 596,736 | +0.11(+0.82%) |
Jun 28, 2022 | 13.79 | 13.98 | 13.22 | 13.35 | 951,710 | -0.38(-2.77%) |
Jun 27, 2022 | 13.84 | 13.95 | 13.60 | 13.73 | 1,262,802 | +0.00(+0.00%) |
Jun 24, 2022 | 14.16 | 14.48 | 13.38 | 13.73 | 2,224,957 | -0.25(-1.79%) |
Jun 23, 2022 | 13.04 | 13.99 | 13.04 | 13.98 | 1,054,987 | +0.85(+6.47%) |
Jun 22, 2022 | 12.07 | 13.19 | 12.07 | 13.13 | 821,740 | +0.71(+5.72%) |
Jun 21, 2022 | 12.02 | 12.69 | 11.82 | 12.42 | 1,205,429 | +0.68(+5.79%) |
Jun 17, 2022 | 10.95 | 11.86 | 10.87 | 11.74 | 4,605,963 | +0.82(+7.51%) |
Jun 16, 2022 | 11.12 | 11.24 | 10.44 | 10.92 | 1,237,123 | -0.70(-6.02%) |
Jun 15, 2022 | 11.11 | 11.75 | 10.76 | 11.62 | 1,023,305 | +0.79(+7.29%) |
Jun 14, 2022 | 10.51 | 10.88 | 10.17 | 10.83 | 899,032 | +0.40(+3.84%) |
Jun 13, 2022 | 10.76 | 10.83 | 10.14 | 10.43 | 1,190,845 | -0.84(-7.45%) |
Jun 10, 2022 | 11.53 | 11.84 | 11.24 | 11.27 | 871,471 | -0.65(-5.45%) |
Jun 09, 2022 | 12.43 | 12.49 | 11.92 | 11.92 | 696,440 | -0.52(-4.18%) |
Jun 08, 2022 | 11.85 | 12.84 | 11.81 | 12.44 | 791,938 | +0.48(+4.01%) |
Jun 07, 2022 | 11.01 | 11.96 | 10.94 | 11.96 | 799,155 | +0.80(+7.17%) |
Jun 06, 2022 | 11.37 | 11.66 | 10.97 | 11.16 | 926,346 | -0.05(-0.45%) |
Jun 03, 2022 | 11.05 | 11.55 | 10.95 | 11.21 | 1,099,501 | +0.12(+1.08%) |
Jun 02, 2022 | 10.84 | 11.27 | 10.76 | 11.09 | 648,414 | +0.24(+2.21%) |