Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 28.05 | 28.50 | 27.50 | 28.29 | 527,512 | +0.41(+1.47%) |
Jun 29, 2023 | 27.31 | 27.89 | 27.03 | 27.88 | 517,927 | +0.58(+2.12%) |
Jun 28, 2023 | 25.48 | 27.73 | 25.32 | 27.30 | 1,018,741 | +2.66(+10.80%) |
Jun 27, 2023 | 23.34 | 24.89 | 23.25 | 24.64 | 532,696 | +1.42(+6.12%) |
Jun 26, 2023 | 22.81 | 23.60 | 22.81 | 23.22 | 269,748 | +0.70(+3.11%) |
Jun 23, 2023 | 22.60 | 22.87 | 22.25 | 22.52 | 431,119 | -0.35(-1.53%) |
Jun 22, 2023 | 23.01 | 23.16 | 22.65 | 22.87 | 331,527 | -0.31(-1.34%) |
Jun 21, 2023 | 22.69 | 23.38 | 22.65 | 23.18 | 386,092 | +0.28(+1.22%) |
Jun 20, 2023 | 22.38 | 22.97 | 22.30 | 22.90 | 308,698 | +0.59(+2.64%) |
Jun 16, 2023 | 22.87 | 22.96 | 22.17 | 22.31 | 306,626 | -0.33(-1.46%) |
Jun 15, 2023 | 22.55 | 22.81 | 22.35 | 22.64 | 249,675 | +1.81(+8.69%) |
May 08, 2023 | 20.38 | 21.24 | 20.16 | 20.83 | 550,681 | +0.34(+1.66%) |
May 05, 2023 | 20.20 | 20.63 | 19.67 | 20.49 | 398,777 | +0.53(+2.66%) |
May 04, 2023 | 19.84 | 20.32 | 19.68 | 19.96 | 365,021 | -0.03(-0.15%) |
May 03, 2023 | 18.81 | 20.24 | 18.81 | 19.99 | 518,486 | +1.18(+6.27%) |
May 02, 2023 | 19.53 | 19.73 | 18.50 | 18.81 | 402,913 | -0.54(-2.79%) |
May 01, 2023 | 21.26 | 21.57 | 19.21 | 19.35 | 765,333 | -1.96(-9.20%) |
Apr 28, 2023 | 17.95 | 21.33 | 17.62 | 21.31 | 1,396,884 | +4.13(+24.04%) |
Apr 27, 2023 | 16.90 | 17.18 | 16.70 | 17.18 | 214,944 | +0.40(+2.38%) |
Apr 26, 2023 | 16.86 | 17.20 | 16.68 | 16.78 | 189,957 | -0.22(-1.29%) |
Apr 25, 2023 | 17.14 | 17.30 | 16.98 | 17.00 | 109,771 | -0.29(-1.68%) |
Apr 24, 2023 | 17.05 | 17.31 | 16.93 | 17.29 | 170,333 | +0.13(+0.76%) |
Apr 21, 2023 | 16.80 | 17.23 | 16.74 | 17.16 | 211,704 | +0.35(+2.08%) |
Apr 20, 2023 | 17.11 | 17.38 | 16.75 | 16.81 | 226,135 | -0.10(-0.59%) |
Apr 19, 2023 | 16.96 | 17.04 | 16.77 | 16.91 | 102,355 | -0.19(-1.11%) |
Apr 18, 2023 | 16.78 | 17.10 | 16.73 | 17.10 | 212,057 | +0.38(+2.27%) |
Apr 17, 2023 | 16.63 | 16.81 | 16.58 | 16.72 | 136,214 | +0.08(+0.48%) |
Apr 14, 2023 | 16.42 | 16.66 | 16.38 | 16.64 | 242,975 | +0.19(+1.16%) |
Apr 13, 2023 | 16.53 | 16.62 | 16.31 | 16.45 | 154,414 | -0.03(-0.18%) |
Apr 12, 2023 | 16.58 | 16.67 | 16.31 | 16.48 | 212,985 | +0.14(+0.86%) |
Apr 11, 2023 | 15.90 | 16.38 | 15.90 | 16.34 | 181,091 | +0.50(+3.16%) |
Apr 10, 2023 | 15.55 | 15.93 | 15.47 | 15.84 | 156,719 | +0.19(+1.21%) |
Apr 06, 2023 | 15.76 | 15.86 | 15.51 | 15.65 | 176,055 | -0.06(-0.38%) |
Apr 05, 2023 | 15.59 | 15.77 | 15.47 | 15.71 | 488,084 | +0.03(+0.19%) |
Apr 04, 2023 | 16.29 | 16.30 | 15.57 | 15.68 | 302,827 | -0.61(-3.74%) |
Apr 03, 2023 | 15.79 | 16.31 | 15.76 | 16.29 | 365,101 | +0.41(+2.58%) |
Mar 31, 2023 | 15.32 | 15.89 | 15.32 | 15.88 | 187,042 | +0.67(+4.40%) |
Mar 30, 2023 | 14.90 | 15.26 | 14.81 | 15.21 | 304,000 | +0.43(+2.91%) |
Mar 29, 2023 | 14.97 | 14.98 | 14.54 | 14.78 | 261,099 | +0.01(+0.07%) |
Mar 28, 2023 | 14.74 | 14.89 | 14.60 | 14.77 | 172,454 | +0.02(+0.14%) |
Mar 27, 2023 | 15.00 | 15.15 | 14.72 | 14.75 | 184,042 | +0.00(+0.00%) |
Mar 24, 2023 | 14.51 | 14.84 | 14.34 | 14.75 | 205,555 | +0.10(+0.68%) |
Mar 23, 2023 | 14.95 | 15.37 | 14.56 | 14.65 | 359,537 | +0.00(+0.00%) |
Mar 22, 2023 | 14.69 | 15.13 | 14.65 | 14.65 | 215,972 | -0.03(-0.20%) |
Mar 21, 2023 | 14.49 | 14.81 | 14.49 | 14.68 | 245,738 | +0.53(+3.75%) |
Mar 20, 2023 | 14.31 | 14.41 | 14.13 | 14.15 | 281,830 | -0.06(-0.42%) |
Mar 17, 2023 | 14.69 | 14.71 | 14.21 | 14.21 | 512,872 | -0.47(-3.20%) |
Mar 16, 2023 | 13.81 | 14.83 | 13.75 | 14.68 | 335,390 | +0.74(+5.31%) |
Mar 15, 2023 | 13.63 | 14.06 | 13.56 | 13.94 | 215,607 | +0.14(+1.01%) |
Mar 14, 2023 | 14.27 | 14.27 | 13.65 | 13.80 | 312,713 | +0.11(+0.80%) |
Mar 13, 2023 | 14.01 | 14.30 | 13.59 | 13.69 | 597,335 | -0.55(-3.86%) |
Mar 10, 2023 | 15.12 | 15.13 | 14.05 | 14.24 | 324,082 | -0.89(-5.88%) |
Mar 09, 2023 | 15.12 | 15.63 | 15.12 | 15.13 | 348,341 | +0.00(+0.00%) |
Mar 08, 2023 | 15.00 | 15.15 | 14.85 | 15.13 | 165,083 | +0.23(+1.54%) |
Mar 07, 2023 | 15.10 | 15.16 | 14.86 | 14.90 | 115,425 | -0.11(-0.73%) |
Mar 06, 2023 | 15.46 | 15.51 | 14.90 | 15.01 | 311,172 | -0.49(-3.16%) |
Mar 03, 2023 | 15.44 | 15.73 | 15.37 | 15.50 | 256,271 | +0.29(+1.91%) |
Mar 02, 2023 | 14.74 | 15.22 | 14.67 | 15.21 | 199,579 | +0.28(+1.88%) |
Mar 01, 2023 | 14.89 | 15.11 | 14.68 | 14.93 | 179,445 | +0.02(+0.13%) |
Feb 28, 2023 | 14.80 | 14.97 | 14.71 | 14.91 | 139,267 | +0.07(+0.47%) |
Feb 27, 2023 | 14.82 | 14.94 | 14.68 | 14.84 | 139,304 | +0.21(+1.44%) |
Feb 24, 2023 | 14.66 | 14.85 | 14.53 | 14.63 | 187,797 | -0.37(-2.47%) |
Feb 23, 2023 | 14.94 | 15.10 | 14.72 | 15.00 | 139,165 | +0.19(+1.28%) |
Feb 22, 2023 | 14.79 | 15.09 | 14.70 | 14.81 | 179,681 | +0.09(+0.61%) |
Feb 21, 2023 | 14.36 | 14.78 | 14.35 | 14.72 | 317,923 | -0.04(-0.27%) |
Feb 17, 2023 | 14.72 | 14.90 | 14.51 | 14.76 | 321,424 | +0.09(+0.61%) |
Feb 16, 2023 | 14.84 | 14.97 | 14.62 | 14.67 | 256,886 | -0.49(-3.23%) |
Feb 15, 2023 | 14.89 | 15.29 | 14.80 | 15.16 | 199,855 | +0.03(+0.20%) |
Feb 14, 2023 | 15.25 | 15.43 | 14.91 | 15.13 | 184,391 | -0.26(-1.69%) |
Feb 13, 2023 | 15.02 | 15.44 | 14.83 | 15.39 | 247,975 | +0.35(+2.33%) |
Feb 10, 2023 | 14.86 | 15.13 | 14.85 | 15.04 | 192,287 | +0.14(+0.94%) |
Feb 09, 2023 | 15.33 | 15.33 | 14.89 | 14.90 | 358,479 | -0.16(-1.06%) |
Feb 08, 2023 | 15.49 | 15.49 | 14.84 | 15.06 | 332,815 | -0.58(-3.71%) |
Feb 07, 2023 | 15.41 | 15.77 | 15.00 | 15.64 | 482,534 | +0.05(+0.32%) |
Feb 06, 2023 | 15.51 | 15.94 | 15.46 | 15.59 | 406,992 | +0.18(+1.17%) |
Feb 03, 2023 | 15.27 | 16.01 | 14.94 | 15.41 | 727,196 | -1.91(-11.03%) |
Feb 02, 2023 | 16.82 | 17.64 | 16.80 | 17.32 | 379,933 | +0.74(+4.46%) |
Feb 01, 2023 | 16.30 | 16.81 | 16.05 | 16.58 | 377,494 | +0.21(+1.28%) |
Jan 31, 2023 | 15.79 | 16.39 | 15.57 | 16.37 | 222,434 | +0.85(+5.48%) |
Jan 30, 2023 | 15.68 | 15.84 | 15.48 | 15.52 | 202,440 | -0.36(-2.27%) |
Jan 27, 2023 | 15.65 | 15.97 | 15.64 | 15.88 | 171,334 | +0.12(+0.76%) |
Jan 26, 2023 | 15.35 | 15.77 | 15.35 | 15.76 | 199,217 | +0.52(+3.41%) |
Jan 25, 2023 | 14.89 | 15.27 | 14.84 | 15.24 | 127,689 | +0.20(+1.33%) |
Jan 24, 2023 | 15.23 | 15.24 | 14.87 | 15.04 | 144,804 | -0.12(-0.79%) |
Jan 23, 2023 | 14.84 | 15.28 | 14.84 | 15.16 | 263,201 | +0.29(+1.95%) |
Jan 20, 2023 | 14.67 | 14.96 | 14.28 | 14.87 | 264,491 | +0.61(+4.28%) |
Jan 19, 2023 | 14.35 | 14.40 | 14.14 | 14.26 | 165,105 | -0.23(-1.59%) |
Jan 18, 2023 | 14.55 | 14.97 | 14.44 | 14.49 | 204,872 | +0.10(+0.69%) |
Jan 17, 2023 | 14.63 | 15.04 | 14.38 | 14.39 | 162,767 | -0.26(-1.77%) |
Jan 13, 2023 | 14.00 | 14.67 | 13.96 | 14.65 | 172,461 | +0.37(+2.59%) |
Jan 12, 2023 | 14.23 | 14.35 | 13.84 | 14.28 | 193,272 | +0.11(+0.78%) |
Jan 11, 2023 | 14.00 | 14.24 | 13.96 | 14.17 | 145,155 | +0.32(+2.31%) |
Jan 10, 2023 | 13.46 | 13.90 | 13.43 | 13.85 | 156,516 | +0.22(+1.61%) |
Jan 09, 2023 | 13.62 | 13.91 | 13.55 | 13.63 | 220,954 | +0.15(+1.11%) |
Jan 06, 2023 | 13.45 | 13.66 | 13.28 | 13.48 | 336,474 | +0.25(+1.89%) |
Jan 05, 2023 | 13.06 | 13.35 | 12.99 | 13.23 | 158,316 | -0.08(-0.60%) |
Jan 04, 2023 | 13.24 | 13.61 | 13.24 | 13.31 | 215,446 | +0.28(+2.15%) |
Jan 03, 2023 | 13.12 | 13.25 | 12.89 | 13.03 | 199,776 | +0.27(+2.12%) |
Dec 30, 2022 | 12.70 | 12.82 | 12.59 | 12.76 | 139,107 | -0.14(-1.09%) |
Dec 29, 2022 | 12.44 | 12.94 | 12.44 | 12.90 | 214,900 | +0.59(+4.79%) |
Dec 28, 2022 | 12.80 | 12.87 | 12.29 | 12.31 | 187,864 | -0.49(-3.83%) |
Dec 27, 2022 | 12.87 | 13.11 | 12.78 | 12.80 | 162,008 | -0.17(-1.31%) |
Dec 23, 2022 | 12.99 | 13.16 | 12.85 | 12.97 | 110,542 | -0.12(-0.92%) |
Dec 22, 2022 | 13.03 | 13.21 | 12.76 | 13.09 | 204,337 | -0.15(-1.13%) |
Dec 21, 2022 | 13.25 | 13.48 | 13.20 | 13.24 | 163,848 | +0.11(+0.84%) |
Dec 20, 2022 | 13.04 | 13.28 | 12.97 | 13.13 | 223,960 | -0.05(-0.38%) |
Dec 19, 2022 | 13.76 | 13.82 | 13.09 | 13.18 | 230,550 | -0.66(-4.77%) |
Dec 16, 2022 | 13.66 | 13.87 | 13.48 | 13.84 | 358,409 | -0.19(-1.35%) |
Dec 15, 2022 | 13.34 | 14.07 | 13.28 | 14.03 | 220,680 | +0.28(+2.04%) |
Dec 14, 2022 | 13.88 | 14.11 | 13.58 | 13.75 | 187,377 | -0.16(-1.15%) |
Dec 13, 2022 | 14.63 | 14.82 | 13.78 | 13.91 | 336,975 | +0.40(+2.96%) |
Dec 12, 2022 | 13.44 | 13.57 | 13.33 | 13.51 | 183,060 | +0.13(+0.97%) |
Dec 09, 2022 | 13.26 | 13.58 | 13.23 | 13.38 | 181,502 | -0.05(-0.37%) |
Dec 08, 2022 | 13.79 | 14.10 | 13.37 | 13.43 | 221,762 | -0.29(-2.11%) |
Dec 07, 2022 | 13.46 | 13.88 | 13.46 | 13.72 | 227,801 | +0.33(+2.46%) |
Dec 06, 2022 | 13.47 | 13.63 | 13.21 | 13.39 | 227,179 | -0.05(-0.37%) |
Dec 05, 2022 | 13.47 | 13.71 | 13.39 | 13.44 | 243,901 | -0.28(-2.04%) |
Dec 02, 2022 | 13.65 | 13.93 | 13.56 | 13.72 | 275,507 | -0.41(-2.90%) |
Dec 01, 2022 | 13.86 | 14.25 | 13.78 | 14.13 | 268,990 | +0.48(+3.52%) |
Nov 30, 2022 | 13.48 | 13.69 | 13.06 | 13.65 | 310,079 | +0.17(+1.26%) |
Nov 29, 2022 | 13.51 | 13.77 | 13.43 | 13.48 | 313,020 | -0.13(-0.96%) |
Nov 28, 2022 | 13.48 | 13.82 | 13.40 | 13.61 | 265,646 | -0.01(-0.07%) |
Nov 25, 2022 | 13.54 | 13.73 | 13.51 | 13.62 | 83,195 | -0.03(-0.22%) |
Nov 23, 2022 | 13.40 | 13.73 | 13.22 | 13.65 | 202,365 | +0.23(+1.71%) |
Nov 22, 2022 | 13.36 | 13.54 | 13.20 | 13.42 | 236,607 | +0.32(+2.44%) |
Nov 21, 2022 | 13.50 | 13.52 | 12.92 | 13.10 | 403,278 | -0.48(-3.53%) |
Nov 18, 2022 | 13.12 | 13.76 | 13.01 | 13.58 | 848,923 | +0.78(+6.09%) |
Nov 17, 2022 | 12.36 | 12.80 | 12.15 | 12.80 | 443,646 | +0.00(+0.00%) |
Nov 16, 2022 | 12.50 | 12.81 | 12.26 | 12.80 | 376,644 | +0.21(+1.67%) |
Nov 15, 2022 | 12.46 | 12.88 | 12.37 | 12.59 | 642,231 | +0.56(+4.66%) |
Nov 14, 2022 | 12.77 | 12.94 | 11.95 | 12.03 | 746,945 | -0.95(-7.32%) |
Nov 11, 2022 | 13.50 | 13.91 | 12.80 | 12.98 | 835,279 | +0.45(+3.59%) |
Nov 10, 2022 | 11.85 | 12.82 | 11.84 | 12.53 | 572,679 | +1.54(+14.01%) |
Nov 09, 2022 | 10.96 | 11.49 | 10.87 | 10.99 | 357,868 | -0.14(-1.26%) |
Nov 08, 2022 | 11.20 | 11.30 | 10.81 | 11.13 | 314,873 | -0.08(-0.71%) |
Nov 07, 2022 | 11.02 | 11.23 | 10.74 | 11.21 | 248,924 | +0.22(+2.00%) |
Nov 04, 2022 | 10.86 | 11.24 | 10.74 | 10.99 | 484,795 | +0.38(+3.58%) |
Nov 03, 2022 | 10.47 | 10.76 | 10.22 | 10.61 | 278,561 | -0.15(-1.39%) |
Nov 02, 2022 | 11.45 | 10.75 | 10.76 | 390,703 | -0.69(-6.03%) | |
Nov 01, 2022 | 11.65 | 11.65 | 11.21 | 11.45 | 221,415 | +0.14(+1.24%) |
Oct 31, 2022 | 11.26 | 11.35 | 10.98 | 11.31 | 223,741 | -0.13(-1.14%) |
Oct 28, 2022 | 10.95 | 11.52 | 10.88 | 11.44 | 277,832 | +0.49(+4.47%) |
Oct 27, 2022 | 11.10 | 11.50 | 10.93 | 10.95 | 337,024 | -0.10(-0.90%) |
Oct 26, 2022 | 11.16 | 11.45 | 11.05 | 11.05 | 269,611 | +0.00(+0.00%) |
Oct 25, 2022 | 10.40 | 11.29 | 10.40 | 11.05 | 484,201 | +0.74(+7.18%) |
Oct 24, 2022 | 10.00 | 10.32 | 9.870 | 10.31 | 353,637 | +0.36(+3.62%) |
Oct 21, 2022 | 9.710 | 10.02 | 9.470 | 9.950 | 741,923 | +0.24(+2.47%) |
Oct 20, 2022 | 9.790 | 10.08 | 9.685 | 9.710 | 537,412 | -0.14(-1.42%) |
Oct 19, 2022 | 10.39 | 10.40 | 9.760 | 9.850 | 589,972 | -0.66(-6.28%) |
Oct 18, 2022 | 10.80 | 10.99 | 10.42 | 10.51 | 279,740 | -0.14(-1.31%) |
Oct 17, 2022 | 10.80 | 10.89 | 10.50 | 10.65 | 269,471 | +0.19(+1.82%) |
Oct 14, 2022 | 10.64 | 10.86 | 10.43 | 10.46 | 393,462 | -0.09(-0.85%) |
Oct 13, 2022 | 10.00 | 10.63 | 9.640 | 10.55 | 412,252 | +0.16(+1.54%) |
Oct 12, 2022 | 10.54 | 10.54 | 10.22 | 10.39 | 165,152 | -0.15(-1.42%) |
Oct 11, 2022 | 10.37 | 10.79 | 10.29 | 10.54 | 511,314 | +0.06(+0.57%) |
Oct 10, 2022 | 10.57 | 10.62 | 10.31 | 10.48 | 228,669 | -0.06(-0.57%) |
Oct 07, 2022 | 10.77 | 10.77 | 10.40 | 10.54 | 217,212 | -0.46(-4.18%) |
Oct 06, 2022 | 10.95 | 11.20 | 10.81 | 11.00 | 263,725 | -0.06(-0.54%) |
Oct 05, 2022 | 11.07 | 11.21 | 10.87 | 11.06 | 449,648 | -0.33(-2.90%) |
Oct 04, 2022 | 10.71 | 11.41 | 10.71 | 11.39 | 540,523 | +1.01(+9.73%) |
Oct 03, 2022 | 9.910 | 10.49 | 9.830 | 10.38 | 514,144 | +0.71(+7.34%) |
Sep 30, 2022 | 10.01 | 10.01 | 9.650 | 9.670 | 566,112 | -0.41(-4.07%) |
Sep 29, 2022 | 10.32 | 10.39 | 9.920 | 10.08 | 428,448 | -0.44(-4.18%) |
Sep 28, 2022 | 10.10 | 10.65 | 10.07 | 10.52 | 505,830 | +0.50(+4.99%) |
Sep 27, 2022 | 10.48 | 10.54 | 9.840 | 10.02 | 509,076 | -0.27(-2.62%) |
Sep 26, 2022 | 10.79 | 11.09 | 10.28 | 10.29 | 387,229 | -0.68(-6.20%) |
Sep 23, 2022 | 10.89 | 10.99 | 10.69 | 10.97 | 357,772 | -0.14(-1.26%) |
Sep 22, 2022 | 11.58 | 11.59 | 10.98 | 11.11 | 443,460 | -0.56(-4.80%) |
Sep 21, 2022 | 12.05 | 12.18 | 11.64 | 11.67 | 843,913 | -0.25(-2.10%) |
Sep 20, 2022 | 12.20 | 12.20 | 11.88 | 11.92 | 882,696 | -0.47(-3.79%) |
Sep 19, 2022 | 12.26 | 12.55 | 12.18 | 12.39 | 702,378 | +0.13(+1.06%) |
Sep 16, 2022 | 11.84 | 12.38 | 11.84 | 12.26 | 1,141,901 | +0.26(+2.17%) |
Sep 15, 2022 | 12.01 | 12.32 | 11.89 | 12.00 | 388,656 | -0.11(-0.91%) |
Sep 14, 2022 | 12.41 | 12.41 | 12.07 | 12.11 | 513,548 | -0.29(-2.34%) |
Sep 13, 2022 | 13.16 | 13.16 | 12.34 | 12.40 | 387,217 | -1.32(-9.62%) |
Sep 12, 2022 | 13.85 | 14.10 | 13.66 | 13.72 | 269,814 | +0.03(+0.22%) |
Sep 09, 2022 | 13.63 | 13.81 | 13.51 | 13.69 | 458,914 | +0.27(+2.01%) |
Sep 08, 2022 | 13.29 | 13.63 | 13.16 | 13.42 | 373,982 | -0.12(-0.89%) |
Sep 07, 2022 | 13.05 | 13.60 | 13.05 | 13.54 | 450,074 | +0.43(+3.28%) |
Sep 06, 2022 | 13.66 | 13.74 | 13.02 | 13.11 | 311,769 | -0.60(-4.38%) |
Sep 02, 2022 | 13.34 | 14.02 | 13.06 | 13.71 | 368,325 | +0.58(+4.42%) |
Sep 01, 2022 | 14.04 | 14.17 | 13.03 | 13.13 | 669,907 | -1.11(-7.79%) |
Aug 31, 2022 | 14.63 | 14.67 | 14.14 | 14.24 | 511,890 | -0.35(-2.40%) |
Aug 30, 2022 | 15.11 | 15.20 | 14.49 | 14.59 | 484,661 | -0.35(-2.34%) |
Aug 29, 2022 | 14.45 | 15.08 | 14.38 | 14.94 | 321,866 | +0.28(+1.91%) |
Aug 26, 2022 | 15.40 | 15.48 | 14.65 | 14.66 | 306,273 | -0.71(-4.62%) |
Aug 25, 2022 | 15.05 | 15.46 | 14.90 | 15.37 | 219,555 | +0.24(+1.59%) |
Aug 24, 2022 | 14.76 | 15.36 | 14.70 | 15.13 | 196,965 | +0.21(+1.41%) |
Aug 23, 2022 | 14.74 | 15.15 | 14.74 | 14.92 | 251,634 | +0.28(+1.91%) |
Aug 22, 2022 | 14.70 | 14.82 | 14.45 | 14.64 | 463,693 | -0.38(-2.53%) |
Aug 19, 2022 | 15.47 | 15.61 | 14.95 | 15.02 | 313,394 | -0.69(-4.39%) |
Aug 18, 2022 | 15.47 | 15.79 | 15.45 | 15.71 | 165,027 | +0.11(+0.71%) |
Aug 17, 2022 | 15.95 | 15.97 | 15.57 | 15.60 | 270,610 | -0.65(-4.00%) |
Aug 16, 2022 | 15.98 | 16.39 | 15.67 | 16.25 | 270,105 | +0.26(+1.63%) |
Aug 15, 2022 | 15.91 | 16.11 | 15.74 | 15.99 | 262,755 | -0.09(-0.56%) |
Aug 12, 2022 | 15.74 | 16.09 | 15.64 | 16.08 | 178,083 | +0.40(+2.55%) |
Aug 11, 2022 | 15.91 | 16.10 | 15.58 | 15.68 | 198,303 | -0.06(-0.38%) |
Aug 10, 2022 | 15.48 | 16.02 | 15.47 | 15.74 | 277,933 | +0.71(+4.72%) |
Aug 09, 2022 | 15.24 | 15.27 | 14.87 | 15.03 | 240,125 | -0.41(-2.66%) |
Aug 08, 2022 | 15.14 | 15.55 | 15.08 | 15.44 | 191,771 | +0.39(+2.59%) |
Aug 05, 2022 | 14.73 | 15.22 | 14.70 | 15.05 | 209,945 | -0.09(-0.59%) |
Aug 04, 2022 | 14.51 | 15.23 | 14.51 | 15.14 | 339,061 | +0.55(+3.77%) |
Aug 03, 2022 | 14.42 | 14.78 | 14.19 | 14.59 | 311,214 | +0.30(+2.10%) |
Aug 02, 2022 | 14.51 | 14.90 | 14.28 | 14.29 | 354,161 | -0.41(-2.79%) |
Aug 01, 2022 | 14.61 | 15.05 | 14.30 | 14.70 | 514,086 | -0.05(-0.34%) |
Jul 29, 2022 | 14.70 | 15.36 | 14.18 | 14.75 | 551,603 | -0.55(-3.59%) |
Jul 28, 2022 | 15.36 | 15.59 | 14.94 | 15.30 | 341,864 | -0.02(-0.13%) |
Jul 27, 2022 | 14.96 | 15.45 | 14.64 | 15.32 | 318,898 | +0.60(+4.08%) |
Jul 26, 2022 | 14.64 | 14.85 | 14.50 | 14.72 | 405,292 | -0.03(-0.20%) |
Jul 25, 2022 | 15.07 | 15.07 | 14.65 | 14.75 | 424,773 | -0.41(-2.70%) |
Jul 22, 2022 | 14.71 | 15.40 | 14.71 | 15.16 | 422,199 | +0.42(+2.85%) |
Jul 21, 2022 | 14.32 | 14.82 | 13.94 | 14.74 | 424,102 | +0.36(+2.50%) |
Jul 20, 2022 | 14.12 | 14.38 | 13.93 | 14.38 | 248,720 | +0.18(+1.27%) |
Jul 19, 2022 | 13.66 | 14.33 | 13.56 | 14.20 | 422,449 | +0.87(+6.53%) |
Jul 18, 2022 | 13.49 | 13.72 | 13.22 | 13.33 | 300,791 | +0.06(+0.45%) |
Jul 15, 2022 | 13.48 | 13.48 | 12.88 | 13.27 | 242,679 | +0.14(+1.07%) |
Jul 14, 2022 | 13.06 | 13.19 | 12.79 | 13.13 | 186,916 | -0.16(-1.20%) |
Jul 13, 2022 | 12.80 | 13.34 | 12.43 | 13.29 | 252,926 | +0.16(+1.22%) |
Jul 12, 2022 | 13.00 | 13.48 | 13.00 | 13.13 | 365,068 | +0.03(+0.23%) |
Jul 11, 2022 | 13.09 | 13.49 | 13.03 | 13.10 | 331,904 | -0.08(-0.61%) |
Jul 08, 2022 | 12.80 | 13.33 | 12.80 | 13.18 | 245,296 | +0.21(+1.62%) |
Jul 07, 2022 | 12.82 | 13.01 | 12.62 | 12.97 | 264,174 | +0.26(+2.05%) |
Jul 06, 2022 | 12.99 | 13.24 | 12.39 | 12.71 | 309,283 | -0.23(-1.78%) |
Jul 05, 2022 | 12.20 | 12.97 | 12.20 | 12.94 | 363,672 | +0.34(+2.70%) |