Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.56 | 15.97 | 15.34 | 15.94 | 189,604 | +0.51(+3.30%) |
Mar 30, 2023 | 15.41 | 15.59 | 15.18 | 15.43 | 59,061 | +0.15(+0.99%) |
Mar 29, 2023 | 15.33 | 15.33 | 15.08 | 15.28 | 122,494 | +0.14(+0.93%) |
Mar 28, 2023 | 15.19 | 15.42 | 15.13 | 15.14 | 155,592 | -0.14(-0.93%) |
Mar 27, 2023 | 15.22 | 15.36 | 15.11 | 15.28 | 89,266 | +0.25(+1.63%) |
Mar 24, 2023 | 14.89 | 15.04 | 14.67 | 15.03 | 90,617 | +0.03(+0.19%) |
Mar 23, 2023 | 14.89 | 15.13 | 14.88 | 15.00 | 136,391 | +0.12(+0.82%) |
Mar 22, 2023 | 14.96 | 15.23 | 14.87 | 14.88 | 96,510 | -0.11(-0.75%) |
Mar 21, 2023 | 15.02 | 15.12 | 14.88 | 15.00 | 85,567 | +0.24(+1.60%) |
Mar 20, 2023 | 14.70 | 14.90 | 14.58 | 14.76 | 129,508 | +0.23(+1.56%) |
Mar 17, 2023 | 14.83 | 15.01 | 14.41 | 14.53 | 336,244 | -0.37(-2.47%) |
Mar 16, 2023 | 14.31 | 15.09 | 14.31 | 14.90 | 98,510 | +0.39(+2.66%) |
Mar 15, 2023 | 14.43 | 14.53 | 14.21 | 14.51 | 83,391 | -0.24(-1.60%) |
Mar 14, 2023 | 15.03 | 15.23 | 14.71 | 14.75 | 173,600 | +0.11(+0.77%) |
Mar 13, 2023 | 14.15 | 14.76 | 14.12 | 14.64 | 193,755 | +0.21(+1.44%) |
Mar 10, 2023 | 14.86 | 14.90 | 14.27 | 14.43 | 130,463 | -0.54(-3.59%) |
Mar 09, 2023 | 15.26 | 15.30 | 14.95 | 14.97 | 108,367 | -0.24(-1.55%) |
Mar 08, 2023 | 15.06 | 15.22 | 14.90 | 15.20 | 193,624 | +0.21(+1.38%) |
Mar 07, 2023 | 15.02 | 15.14 | 14.94 | 15.00 | 225,688 | +0.00(+0.00%) |
Mar 06, 2023 | 15.22 | 15.35 | 14.92 | 15.00 | 200,187 | -0.19(-1.24%) |
Mar 03, 2023 | 15.17 | 15.37 | 15.05 | 15.18 | 84,627 | +0.11(+0.75%) |
Mar 02, 2023 | 15.08 | 15.33 | 15.02 | 15.07 | 68,755 | -0.05(-0.31%) |
Mar 01, 2023 | 15.26 | 15.84 | 14.77 | 15.12 | 114,422 | -0.51(-3.26%) |
Feb 28, 2023 | 15.65 | 15.87 | 15.57 | 15.63 | 130,987 | -0.17(-1.07%) |
Feb 27, 2023 | 15.82 | 15.99 | 15.64 | 15.80 | 54,681 | +0.12(+0.78%) |
Feb 24, 2023 | 15.41 | 15.73 | 15.30 | 15.67 | 74,160 | +0.04(+0.24%) |
Feb 23, 2023 | 15.58 | 15.68 | 15.44 | 15.64 | 31,349 | +0.11(+0.73%) |
Feb 22, 2023 | 15.57 | 15.84 | 15.47 | 15.52 | 53,564 | +0.11(+0.73%) |
Feb 21, 2023 | 15.71 | 15.88 | 15.33 | 15.41 | 59,844 | -0.52(-3.26%) |
Feb 17, 2023 | 15.91 | 15.99 | 15.67 | 15.93 | 84,173 | +0.15(+0.96%) |
Feb 16, 2023 | 15.60 | 16.01 | 15.42 | 15.78 | 36,927 | -0.05(-0.30%) |
Feb 15, 2023 | 15.67 | 16.14 | 15.66 | 15.83 | 52,775 | +0.01(+0.06%) |
Feb 14, 2023 | 15.65 | 15.85 | 15.31 | 15.82 | 56,374 | +0.03(+0.18%) |
Feb 13, 2023 | 15.76 | 15.91 | 15.76 | 15.79 | 55,149 | -0.04(-0.24%) |
Feb 10, 2023 | 15.46 | 16.02 | 15.44 | 15.83 | 53,564 | +0.36(+2.32%) |
Feb 09, 2023 | 15.89 | 15.92 | 15.41 | 15.47 | 46,385 | -0.34(-2.15%) |
Feb 08, 2023 | 16.04 | 16.20 | 15.79 | 15.81 | 83,735 | -0.43(-2.67%) |
Feb 07, 2023 | 16.44 | 16.52 | 16.08 | 16.24 | 88,533 | -0.23(-1.37%) |
Feb 06, 2023 | 16.64 | 16.78 | 16.32 | 16.47 | 103,270 | -0.20(-1.19%) |
Feb 03, 2023 | 16.26 | 16.82 | 16.12 | 16.66 | 119,030 | +0.32(+1.96%) |
Feb 02, 2023 | 16.23 | 16.58 | 16.16 | 16.34 | 119,268 | +0.22(+1.34%) |
Feb 01, 2023 | 15.57 | 16.32 | 15.50 | 16.13 | 100,450 | +0.52(+3.32%) |
Jan 31, 2023 | 15.25 | 15.62 | 15.15 | 15.61 | 126,582 | +0.43(+2.86%) |
Jan 30, 2023 | 15.29 | 15.39 | 15.16 | 15.17 | 62,335 | -0.20(-1.29%) |
Jan 27, 2023 | 15.25 | 15.61 | 15.22 | 15.37 | 51,357 | +0.12(+0.80%) |
Jan 26, 2023 | 15.33 | 15.33 | 14.78 | 15.25 | 73,011 | +0.00(+0.00%) |
Jan 25, 2023 | 15.17 | 15.28 | 14.99 | 15.25 | 42,899 | -0.07(-0.43%) |
Jan 24, 2023 | 15.31 | 15.37 | 14.98 | 15.32 | 27,636 | -0.08(-0.49%) |
Jan 23, 2023 | 15.04 | 15.55 | 15.02 | 15.39 | 81,991 | +0.28(+1.87%) |
Jan 20, 2023 | 14.83 | 15.27 | 14.67 | 15.11 | 112,723 | +0.41(+2.82%) |
Jan 19, 2023 | 14.54 | 14.97 | 14.53 | 14.69 | 96,794 | +0.09(+0.65%) |
Jan 18, 2023 | 14.67 | 14.86 | 14.44 | 14.60 | 92,585 | +0.01(+0.07%) |
Jan 17, 2023 | 14.88 | 14.88 | 14.59 | 14.59 | 75,123 | -0.25(-1.72%) |
Jan 13, 2023 | 14.28 | 14.87 | 14.28 | 14.84 | 87,805 | +0.48(+3.35%) |
Jan 12, 2023 | 13.94 | 14.38 | 13.94 | 14.36 | 42,646 | +0.47(+3.39%) |
Jan 11, 2023 | 14.15 | 14.25 | 13.87 | 13.89 | 42,360 | -0.24(-1.72%) |
Jan 10, 2023 | 13.81 | 14.15 | 13.79 | 14.14 | 64,596 | +0.29(+2.09%) |
Jan 09, 2023 | 13.69 | 13.98 | 13.69 | 13.85 | 60,202 | +0.13(+0.95%) |
Jan 06, 2023 | 13.28 | 13.78 | 13.28 | 13.71 | 80,622 | +0.56(+4.26%) |
Jan 05, 2023 | 13.42 | 13.42 | 13.15 | 13.15 | 77,445 | -0.31(-2.29%) |
Jan 04, 2023 | 13.35 | 13.53 | 13.21 | 13.46 | 84,361 | +0.26(+1.98%) |
Jan 03, 2023 | 12.89 | 13.27 | 12.85 | 13.20 | 130,193 | +0.37(+2.92%) |
Dec 30, 2022 | 12.78 | 12.90 | 12.61 | 12.83 | 56,246 | +0.20(+1.55%) |
Dec 29, 2022 | 12.30 | 12.65 | 12.30 | 12.63 | 66,224 | +0.43(+3.53%) |
Dec 28, 2022 | 12.26 | 12.31 | 12.04 | 12.20 | 67,386 | -0.07(-0.53%) |
Dec 27, 2022 | 12.31 | 12.39 | 12.16 | 12.27 | 35,360 | -0.07(-0.53%) |
Dec 23, 2022 | 12.15 | 12.40 | 12.15 | 12.33 | 49,086 | +0.15(+1.23%) |
Dec 22, 2022 | 12.15 | 12.27 | 11.88 | 12.18 | 76,696 | -0.08(-0.69%) |
Dec 21, 2022 | 12.18 | 12.31 | 12.12 | 12.27 | 92,392 | +0.17(+1.39%) |
Dec 20, 2022 | 12.06 | 12.48 | 11.99 | 12.10 | 73,294 | -0.21(-1.75%) |
Dec 19, 2022 | 12.48 | 12.53 | 12.09 | 12.31 | 107,243 | -0.18(-1.42%) |
Dec 16, 2022 | 12.60 | 12.87 | 12.45 | 12.49 | 482,904 | -0.35(-2.69%) |
Dec 15, 2022 | 13.01 | 13.13 | 12.76 | 12.84 | 85,836 | -0.28(-2.14%) |
Dec 14, 2022 | 13.18 | 13.31 | 13.06 | 13.12 | 200,463 | +0.01(+0.07%) |
Dec 13, 2022 | 13.43 | 13.43 | 13.00 | 13.11 | 108,913 | +0.00(+0.00%) |
Dec 12, 2022 | 13.17 | 13.26 | 13.05 | 13.11 | 94,358 | +0.06(+0.43%) |
Dec 09, 2022 | 13.39 | 13.49 | 13.04 | 13.05 | 68,351 | -0.35(-2.58%) |
Dec 08, 2022 | 13.31 | 13.56 | 13.27 | 13.40 | 86,027 | +0.07(+0.49%) |
Dec 07, 2022 | 13.15 | 13.45 | 13.08 | 13.33 | 128,673 | +0.10(+0.78%) |
Dec 06, 2022 | 13.33 | 13.34 | 13.04 | 13.23 | 111,772 | -0.10(-0.77%) |
Dec 05, 2022 | 13.71 | 13.71 | 13.20 | 13.33 | 53,290 | -0.44(-3.19%) |
Dec 02, 2022 | 13.90 | 13.92 | 13.55 | 13.77 | 87,156 | -0.24(-1.73%) |
Dec 01, 2022 | 13.74 | 14.05 | 13.54 | 14.01 | 128,428 | +0.31(+2.25%) |
Nov 30, 2022 | 14.00 | 14.00 | 13.50 | 13.71 | 118,470 | -0.32(-2.27%) |
Nov 29, 2022 | 14.06 | 14.25 | 14.01 | 14.02 | 33,125 | -0.09(-0.66%) |
Nov 28, 2022 | 14.42 | 14.44 | 14.03 | 14.12 | 37,162 | -0.36(-2.45%) |
Nov 25, 2022 | 14.47 | 14.47 | 14.42 | 14.47 | 6,563 | +0.09(+0.65%) |
Nov 23, 2022 | 14.20 | 14.54 | 14.20 | 14.38 | 33,537 | +0.12(+0.85%) |
Nov 22, 2022 | 14.27 | 14.39 | 14.18 | 14.26 | 69,079 | -0.01(-0.07%) |
Nov 21, 2022 | 14.35 | 14.39 | 14.16 | 14.27 | 65,028 | +0.02(+0.13%) |
Nov 18, 2022 | 14.48 | 14.55 | 14.16 | 14.25 | 56,422 | -0.04(-0.26%) |
Nov 17, 2022 | 13.89 | 14.36 | 13.85 | 14.28 | 103,094 | +0.15(+1.06%) |
Nov 16, 2022 | 14.14 | 14.29 | 14.02 | 14.14 | 56,675 | -0.14(-0.98%) |
Nov 15, 2022 | 14.56 | 14.75 | 14.25 | 14.28 | 83,924 | -0.07(-0.52%) |
Nov 14, 2022 | 14.13 | 14.60 | 14.13 | 14.35 | 79,682 | +0.08(+0.59%) |
Nov 11, 2022 | 14.14 | 14.42 | 14.14 | 14.27 | 49,599 | +0.15(+1.06%) |
Nov 10, 2022 | 13.96 | 14.29 | 13.78 | 14.12 | 139,260 | +0.66(+4.93%) |
Nov 09, 2022 | 13.51 | 13.71 | 13.32 | 13.45 | 97,356 | -0.16(-1.17%) |
Nov 08, 2022 | 13.33 | 13.65 | 13.33 | 13.61 | 43,502 | +0.18(+1.32%) |
Nov 07, 2022 | 13.48 | 13.54 | 13.39 | 13.43 | 71,825 | +0.02(+0.14%) |
Nov 04, 2022 | 13.04 | 13.49 | 12.99 | 13.42 | 82,012 | +0.59(+4.59%) |
Nov 03, 2022 | 12.88 | 13.06 | 12.79 | 12.83 | 51,127 | -0.06(-0.44%) |
Nov 02, 2022 | 13.45 | 13.46 | 12.87 | 12.88 | 119,002 | -0.68(-5.03%) |
Nov 01, 2022 | 13.71 | 13.81 | 13.49 | 13.56 | 83,754 | +0.04(+0.28%) |
Oct 31, 2022 | 13.54 | 14.03 | 13.21 | 13.53 | 140,534 | -0.03(-0.21%) |
Oct 28, 2022 | 13.58 | 13.85 | 13.55 | 13.56 | 105,021 | +0.09(+0.69%) |
Oct 27, 2022 | 14.18 | 14.27 | 13.35 | 13.46 | 69,991 | -0.79(-5.57%) |
Oct 26, 2022 | 15.29 | 15.38 | 14.03 | 14.26 | 56,918 | -0.88(-5.81%) |
Oct 25, 2022 | 14.69 | 15.35 | 14.69 | 15.14 | 40,900 | +0.23(+1.57%) |
Oct 24, 2022 | 14.78 | 15.05 | 14.65 | 14.90 | 53,659 | +0.19(+1.27%) |
Oct 21, 2022 | 14.35 | 14.88 | 14.32 | 14.71 | 72,523 | +0.50(+3.55%) |
Oct 20, 2022 | 14.60 | 14.60 | 14.14 | 14.21 | 33,225 | -0.34(-2.31%) |
Oct 19, 2022 | 14.17 | 14.57 | 14.17 | 14.55 | 57,633 | +0.21(+1.50%) |
Oct 18, 2022 | 14.85 | 14.86 | 14.28 | 14.33 | 61,715 | -0.13(-0.91%) |
Oct 17, 2022 | 14.03 | 14.54 | 14.03 | 14.46 | 63,326 | +0.60(+4.32%) |
Oct 14, 2022 | 13.99 | 13.99 | 13.63 | 13.86 | 67,284 | +0.03(+0.20%) |
Oct 13, 2022 | 13.34 | 13.95 | 13.34 | 13.84 | 57,832 | +0.21(+1.58%) |
Oct 12, 2022 | 13.65 | 13.74 | 13.53 | 13.62 | 34,651 | -0.06(-0.41%) |
Oct 11, 2022 | 13.83 | 13.89 | 13.55 | 13.68 | 44,407 | -0.15(-1.07%) |
Oct 10, 2022 | 13.63 | 13.92 | 13.62 | 13.82 | 49,189 | +0.28(+2.05%) |
Oct 07, 2022 | 13.77 | 13.77 | 13.52 | 13.55 | 60,939 | -0.36(-2.60%) |
Oct 06, 2022 | 14.13 | 14.21 | 13.85 | 13.91 | 40,890 | -0.25(-1.77%) |
Oct 05, 2022 | 14.18 | 14.28 | 14.14 | 14.16 | 37,001 | -0.22(-1.55%) |
Oct 04, 2022 | 14.36 | 14.66 | 14.35 | 14.38 | 71,145 | +0.21(+1.50%) |
Oct 03, 2022 | 13.66 | 14.36 | 13.66 | 14.17 | 97,420 | +0.73(+5.45%) |
Sep 30, 2022 | 13.60 | 13.74 | 13.40 | 13.44 | 72,405 | -0.07(-0.55%) |
Sep 29, 2022 | 13.51 | 13.57 | 13.26 | 13.51 | 69,654 | -0.11(-0.82%) |
Sep 28, 2022 | 13.36 | 13.76 | 13.32 | 13.62 | 76,231 | +0.38(+2.87%) |
Sep 27, 2022 | 13.39 | 13.47 | 13.06 | 13.24 | 90,165 | -0.06(-0.49%) |
Sep 26, 2022 | 13.43 | 13.69 | 13.28 | 13.31 | 84,793 | -0.17(-1.24%) |
Sep 23, 2022 | 13.64 | 13.65 | 13.22 | 13.47 | 97,625 | -0.23(-1.69%) |
Sep 22, 2022 | 13.89 | 14.05 | 13.66 | 13.70 | 59,029 | -0.24(-1.73%) |
Sep 21, 2022 | 14.46 | 14.46 | 13.92 | 13.95 | 88,504 | -0.37(-2.59%) |
Sep 20, 2022 | 14.45 | 14.45 | 14.16 | 14.32 | 53,260 | -0.25(-1.72%) |
Sep 19, 2022 | 14.36 | 14.73 | 14.36 | 14.57 | 68,280 | +0.08(+0.58%) |
Sep 16, 2022 | 14.17 | 14.48 | 13.95 | 14.48 | 246,034 | +0.17(+1.17%) |
Sep 15, 2022 | 14.33 | 14.59 | 14.22 | 14.32 | 74,312 | -0.07(-0.51%) |
Sep 14, 2022 | 14.57 | 14.64 | 14.28 | 14.39 | 64,311 | -0.22(-1.52%) |
Sep 13, 2022 | 14.94 | 15.01 | 14.55 | 14.61 | 57,972 | -0.68(-4.42%) |
Sep 12, 2022 | 15.05 | 15.33 | 14.88 | 15.29 | 54,262 | +0.36(+2.42%) |
Sep 09, 2022 | 15.11 | 15.17 | 14.90 | 14.93 | 36,200 | -0.12(-0.80%) |
Sep 08, 2022 | 14.96 | 15.12 | 14.84 | 15.05 | 53,261 | -0.02(-0.12%) |
Sep 07, 2022 | 14.83 | 15.18 | 14.83 | 15.07 | 60,084 | +0.15(+0.99%) |
Sep 06, 2022 | 15.09 | 15.25 | 14.91 | 14.92 | 102,601 | -0.17(-1.11%) |
Sep 02, 2022 | 15.24 | 15.32 | 14.96 | 15.08 | 105,438 | -0.11(-0.73%) |
Sep 01, 2022 | 15.12 | 15.23 | 15.08 | 15.20 | 73,745 | -0.05(-0.30%) |
Aug 31, 2022 | 15.23 | 15.46 | 15.23 | 15.24 | 107,275 | -0.01(-0.06%) |
Aug 30, 2022 | 15.29 | 15.57 | 15.19 | 15.25 | 70,234 | -0.04(-0.24%) |
Aug 29, 2022 | 15.13 | 15.34 | 15.07 | 15.29 | 41,655 | +0.00(+0.00%) |
Aug 26, 2022 | 15.81 | 15.81 | 15.21 | 15.29 | 89,594 | -0.42(-2.66%) |
Aug 25, 2022 | 15.30 | 15.71 | 15.26 | 15.71 | 74,739 | +0.43(+2.79%) |
Aug 24, 2022 | 15.33 | 15.36 | 15.11 | 15.28 | 93,553 | -0.01(-0.06%) |
Aug 23, 2022 | 15.23 | 15.39 | 15.23 | 15.29 | 69,976 | -0.02(-0.12%) |
Aug 22, 2022 | 15.21 | 15.43 | 15.19 | 15.31 | 83,512 | -0.07(-0.48%) |
Aug 19, 2022 | 15.34 | 15.48 | 15.12 | 15.38 | 77,562 | -0.04(-0.24%) |
Aug 18, 2022 | 15.21 | 15.49 | 15.21 | 15.42 | 41,353 | +0.13(+0.85%) |
Aug 17, 2022 | 15.46 | 15.46 | 15.15 | 15.29 | 35,999 | -0.31(-1.96%) |
Aug 16, 2022 | 15.51 | 15.59 | 15.20 | 15.59 | 100,237 | +0.05(+0.30%) |
Aug 15, 2022 | 15.59 | 15.66 | 15.52 | 15.55 | 44,945 | -0.18(-1.12%) |
Aug 12, 2022 | 15.53 | 15.84 | 15.46 | 15.72 | 87,462 | +0.31(+1.98%) |
Aug 11, 2022 | 15.69 | 15.73 | 15.42 | 15.42 | 45,312 | -0.02(-0.12%) |
Aug 10, 2022 | 15.20 | 15.47 | 15.17 | 15.44 | 97,548 | +0.39(+2.59%) |
Aug 09, 2022 | 15.17 | 15.17 | 14.83 | 15.05 | 52,006 | -0.06(-0.43%) |
Aug 08, 2022 | 15.06 | 15.27 | 14.91 | 15.11 | 86,861 | +0.09(+0.62%) |
Aug 05, 2022 | 15.13 | 15.13 | 14.92 | 15.02 | 52,683 | -0.20(-1.34%) |
Aug 04, 2022 | 15.50 | 15.61 | 15.20 | 15.22 | 63,666 | -0.02(-0.12%) |
Aug 03, 2022 | 15.27 | 15.34 | 15.06 | 15.24 | 58,362 | +0.02(+0.12%) |
Aug 02, 2022 | 15.42 | 15.59 | 15.21 | 15.22 | 42,860 | -0.21(-1.38%) |
Aug 01, 2022 | 15.19 | 15.47 | 15.03 | 15.44 | 125,880 | +0.30(+1.96%) |
Jul 29, 2022 | 14.92 | 15.30 | 14.83 | 15.14 | 162,604 | +0.36(+2.44%) |
Jul 28, 2022 | 14.90 | 15.15 | 14.73 | 14.78 | 117,528 | +0.06(+0.38%) |
Jul 27, 2022 | 15.04 | 15.43 | 14.26 | 14.72 | 249,266 | +0.70(+5.02%) |
Jul 26, 2022 | 14.18 | 14.35 | 13.86 | 14.02 | 91,624 | -0.14(-0.98%) |
Jul 25, 2022 | 14.19 | 14.31 | 13.86 | 14.16 | 138,326 | +0.07(+0.53%) |
Jul 22, 2022 | 14.71 | 14.74 | 14.07 | 14.08 | 140,948 | -0.54(-3.68%) |
Jul 21, 2022 | 14.31 | 14.66 | 14.15 | 14.62 | 95,309 | -0.06(-0.44%) |
Jul 20, 2022 | 14.40 | 14.71 | 14.38 | 14.69 | 121,694 | +0.25(+1.73%) |
Jul 19, 2022 | 14.21 | 14.49 | 14.21 | 14.44 | 116,495 | +0.33(+2.37%) |
Jul 18, 2022 | 14.05 | 14.21 | 13.99 | 14.10 | 115,582 | +0.23(+1.67%) |
Jul 15, 2022 | 13.70 | 13.91 | 13.48 | 13.87 | 125,638 | +0.38(+2.82%) |
Jul 14, 2022 | 13.42 | 13.57 | 13.21 | 13.49 | 157,101 | -0.23(-1.69%) |
Jul 13, 2022 | 13.75 | 13.87 | 13.55 | 13.72 | 117,684 | -0.22(-1.58%) |
Jul 12, 2022 | 14.03 | 14.13 | 13.88 | 13.94 | 137,357 | -0.15(-1.04%) |
Jul 11, 2022 | 14.31 | 14.31 | 14.08 | 14.09 | 107,224 | -0.32(-2.23%) |
Jul 08, 2022 | 14.50 | 14.63 | 14.33 | 14.41 | 106,699 | -0.19(-1.32%) |
Jul 07, 2022 | 14.59 | 14.81 | 14.59 | 14.60 | 127,407 | +0.13(+0.89%) |
Jul 06, 2022 | 14.12 | 14.70 | 14.04 | 14.48 | 169,776 | +0.39(+2.74%) |
Jul 05, 2022 | 13.79 | 14.11 | 13.53 | 14.09 | 586,877 | +0.07(+0.52%) |
Jul 01, 2022 | 13.92 | 14.05 | 13.73 | 14.02 | 340,837 | +0.13(+0.93%) |
Jun 30, 2022 | 13.38 | 13.90 | 13.32 | 13.89 | 493,657 | +0.31(+2.30%) |
Jun 29, 2022 | 13.67 | 13.75 | 13.39 | 13.58 | 441,473 | -0.12(-0.87%) |
Jun 28, 2022 | 14.13 | 14.13 | 13.56 | 13.70 | 148,924 | -0.38(-2.68%) |
Jun 27, 2022 | 14.03 | 14.08 | 13.88 | 14.07 | 259,371 | +0.15(+1.06%) |
Jun 24, 2022 | 13.61 | 14.02 | 13.61 | 13.92 | 321,002 | +0.32(+2.36%) |
Jun 23, 2022 | 13.55 | 13.69 | 13.23 | 13.60 | 233,890 | +0.15(+1.09%) |
Jun 22, 2022 | 13.55 | 13.87 | 13.39 | 13.46 | 203,075 | -0.42(-3.04%) |
Jun 21, 2022 | 13.89 | 14.09 | 13.71 | 13.88 | 233,861 | +0.24(+1.75%) |
Jun 17, 2022 | 13.55 | 13.87 | 13.36 | 13.64 | 617,093 | -0.01(-0.07%) |
Jun 16, 2022 | 14.04 | 14.04 | 13.53 | 13.65 | 75,238 | -0.58(-4.07%) |
Jun 15, 2022 | 14.33 | 14.57 | 14.12 | 14.23 | 101,139 | +0.11(+0.78%) |
Jun 14, 2022 | 14.26 | 14.26 | 13.88 | 14.12 | 36,329 | -0.18(-1.28%) |
Jun 13, 2022 | 14.61 | 14.71 | 14.23 | 14.30 | 74,111 | -0.66(-4.42%) |
Jun 10, 2022 | 15.10 | 15.10 | 14.81 | 14.96 | 49,187 | -0.26(-1.69%) |
Jun 09, 2022 | 15.13 | 15.38 | 14.88 | 15.22 | 83,983 | +0.10(+0.67%) |
Jun 08, 2022 | 15.26 | 15.38 | 15.00 | 15.12 | 66,365 | -0.32(-2.08%) |
Jun 07, 2022 | 15.57 | 15.57 | 15.19 | 15.44 | 59,889 | -0.12(-0.77%) |
Jun 06, 2022 | 15.53 | 15.63 | 15.19 | 15.56 | 68,039 | +0.22(+1.44%) |
Jun 03, 2022 | 15.50 | 15.69 | 15.05 | 15.34 | 42,751 | -0.35(-2.22%) |
Jun 02, 2022 | 15.32 | 15.73 | 15.17 | 15.69 | 44,812 | +0.49(+3.20%) |
Jun 01, 2022 | 15.33 | 15.50 | 15.03 | 15.20 | 107,896 | -0.14(-0.90%) |
May 31, 2022 | 15.35 | 15.53 | 15.09 | 15.34 | 197,721 | -0.16(-1.01%) |
May 27, 2022 | 15.26 | 15.62 | 15.09 | 15.50 | 91,675 | +0.35(+2.30%) |
May 26, 2022 | 15.13 | 15.27 | 14.97 | 15.15 | 54,772 | +0.20(+1.35%) |
May 25, 2022 | 14.55 | 15.16 | 14.13 | 14.94 | 97,172 | +0.26(+1.75%) |
May 24, 2022 | 14.81 | 14.81 | 14.41 | 14.69 | 85,421 | -0.10(-0.68%) |
May 23, 2022 | 14.71 | 14.88 | 14.44 | 14.79 | 124,854 | +0.29(+2.03%) |
May 20, 2022 | 15.05 | 15.05 | 14.29 | 14.49 | 221,912 | -0.36(-2.41%) |
May 19, 2022 | 14.47 | 15.13 | 14.38 | 14.85 | 119,842 | +0.28(+1.89%) |
May 18, 2022 | 15.18 | 15.45 | 14.38 | 14.58 | 149,676 | -0.40(-2.70%) |
May 17, 2022 | 14.72 | 15.19 | 14.59 | 14.98 | 83,401 | +0.56(+3.89%) |
May 16, 2022 | 14.31 | 14.57 | 14.14 | 14.42 | 81,484 | -0.06(-0.38%) |
May 13, 2022 | 14.33 | 14.68 | 14.27 | 14.48 | 54,967 | +0.32(+2.27%) |
May 12, 2022 | 13.68 | 14.18 | 13.50 | 14.15 | 97,092 | +0.38(+2.73%) |
May 11, 2022 | 14.26 | 14.34 | 13.70 | 13.78 | 103,673 | -0.35(-2.47%) |
May 10, 2022 | 14.78 | 14.78 | 13.93 | 14.13 | 152,718 | -0.46(-3.15%) |
May 09, 2022 | 14.49 | 14.70 | 14.29 | 14.59 | 127,048 | -0.03(-0.19%) |
May 06, 2022 | 15.21 | 15.21 | 14.40 | 14.61 | 69,849 | -0.54(-3.58%) |
May 05, 2022 | 15.11 | 15.30 | 14.76 | 15.16 | 100,446 | -0.16(-1.02%) |
May 04, 2022 | 14.83 | 15.39 | 14.70 | 15.31 | 83,426 | +0.52(+3.54%) |
May 03, 2022 | 14.84 | 15.03 | 14.51 | 14.79 | 81,999 | +0.04(+0.25%) |
May 02, 2022 | 14.92 | 15.14 | 14.50 | 14.75 | 74,379 | -0.07(-0.50%) |
Apr 29, 2022 | 15.18 | 15.23 | 14.62 | 14.83 | 305,321 | -0.48(-3.12%) |
Apr 28, 2022 | 15.19 | 15.53 | 14.79 | 15.30 | 99,893 | +0.14(+0.91%) |
Apr 27, 2022 | 15.16 | 15.66 | 15.16 | 15.16 | 129,572 | +0.01(+0.06%) |
Apr 26, 2022 | 15.16 | 15.63 | 15.08 | 15.16 | 192,492 | -0.53(-3.40%) |
Apr 25, 2022 | 15.41 | 15.72 | 15.20 | 15.69 | 82,784 | +0.03(+0.18%) |
Apr 22, 2022 | 15.64 | 15.74 | 15.50 | 15.66 | 67,218 | +0.00(+0.00%) |
Apr 21, 2022 | 16.27 | 16.27 | 15.54 | 15.66 | 72,107 | -0.42(-2.63%) |
Apr 20, 2022 | 16.26 | 16.26 | 16.01 | 16.08 | 54,211 | +0.02(+0.11%) |
Apr 19, 2022 | 15.45 | 16.10 | 15.41 | 16.07 | 82,242 | +0.57(+3.68%) |
Apr 18, 2022 | 15.58 | 15.78 | 15.36 | 15.50 | 83,784 | -0.08(-0.53%) |
Apr 14, 2022 | 15.60 | 15.72 | 15.43 | 15.58 | 99,761 | +0.02(+0.12%) |
Apr 13, 2022 | 15.27 | 15.65 | 15.27 | 15.56 | 102,034 | +0.27(+1.74%) |
Apr 12, 2022 | 15.28 | 15.63 | 15.17 | 15.29 | 85,492 | +0.20(+1.33%) |
Apr 11, 2022 | 15.20 | 15.28 | 15.00 | 15.09 | 85,472 | -0.06(-0.42%) |
Apr 08, 2022 | 15.06 | 15.38 | 15.04 | 15.16 | 106,703 | +0.06(+0.42%) |
Apr 07, 2022 | 15.19 | 15.19 | 14.88 | 15.09 | 99,016 | -0.05(-0.30%) |
Apr 06, 2022 | 15.39 | 15.39 | 15.04 | 15.14 | 145,809 | -0.18(-1.19%) |
Apr 05, 2022 | 15.73 | 15.85 | 15.26 | 15.32 | 113,948 | -0.36(-2.27%) |
Apr 04, 2022 | 15.69 | 15.69 | 15.30 | 15.68 | 98,102 | -0.05(-0.29%) |