Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.62 | 14.78 | 14.62 | 14.68 | 89,634 | +0.04(+0.27%) |
Jan 30, 2023 | 14.69 | 14.75 | 14.63 | 14.64 | 43,502 | -0.24(-1.61%) |
Jan 27, 2023 | 14.73 | 14.90 | 14.73 | 14.88 | 60,626 | -0.28(-1.85%) |
Jan 26, 2023 | 15.10 | 15.34 | 15.06 | 15.16 | 23,448 | -0.01(-0.07%) |
Jan 25, 2023 | 15.14 | 15.21 | 15.09 | 15.17 | 111,019 | +0.12(+0.80%) |
Jan 24, 2023 | 14.96 | 15.11 | 14.94 | 15.05 | 48,616 | -0.03(-0.20%) |
Jan 23, 2023 | 15.01 | 15.09 | 14.97 | 15.08 | 98,742 | -0.18(-1.18%) |
Jan 20, 2023 | 15.07 | 15.27 | 15.06 | 15.26 | 27,220 | +0.18(+1.19%) |
Jan 19, 2023 | 15.15 | 15.15 | 15.02 | 15.08 | 73,055 | -0.04(-0.26%) |
Jan 18, 2023 | 15.19 | 15.24 | 15.09 | 15.12 | 311,159 | +0.36(+2.44%) |
Jan 17, 2023 | 14.76 | 14.79 | 14.74 | 14.76 | 49,754 | +0.14(+0.96%) |
Jan 13, 2023 | 14.40 | 14.62 | 14.40 | 14.62 | 60,165 | -0.14(-0.95%) |
Jan 12, 2023 | 14.49 | 14.76 | 14.49 | 14.76 | 45,889 | +0.40(+2.79%) |
Jan 11, 2023 | 14.42 | 14.43 | 14.34 | 14.36 | 74,637 | -0.01(-0.07%) |
Jan 10, 2023 | 14.34 | 14.38 | 14.30 | 14.37 | 66,588 | -0.25(-1.71%) |
Jan 09, 2023 | 14.64 | 14.73 | 14.61 | 14.62 | 88,822 | +0.04(+0.27%) |
Jan 06, 2023 | 14.35 | 14.62 | 14.28 | 14.58 | 115,597 | +0.30(+2.10%) |
Jan 05, 2023 | 14.26 | 14.32 | 14.22 | 14.28 | 40,169 | -0.26(-1.79%) |
Jan 04, 2023 | 14.65 | 15.00 | 14.53 | 14.54 | 64,850 | -0.68(-4.47%) |
Jan 03, 2023 | 15.28 | 15.68 | 15.18 | 15.22 | 25,120 | +0.06(+0.40%) |
Dec 30, 2022 | 14.80 | 15.46 | 14.80 | 15.16 | 69,158 | -0.15(-0.98%) |
Dec 29, 2022 | 15.64 | 15.64 | 15.23 | 15.31 | 51,713 | +0.28(+1.86%) |
Dec 28, 2022 | 15.17 | 15.18 | 15.01 | 15.03 | 48,747 | -0.13(-0.86%) |
Dec 27, 2022 | 15.11 | 15.20 | 15.11 | 15.16 | 56,450 | -0.18(-1.17%) |
Dec 23, 2022 | 14.79 | 15.34 | 14.79 | 15.34 | 33,848 | -0.06(-0.39%) |
Dec 22, 2022 | 15.38 | 15.43 | 15.29 | 15.40 | 42,941 | -0.03(-0.19%) |
Dec 21, 2022 | 15.44 | 15.51 | 15.43 | 15.43 | 34,137 | -0.18(-1.15%) |
Dec 20, 2022 | 15.61 | 15.78 | 15.59 | 15.61 | 49,037 | +0.26(+1.69%) |
Dec 19, 2022 | 15.40 | 15.58 | 15.32 | 15.35 | 52,045 | -0.29(-1.85%) |
Dec 16, 2022 | 15.59 | 15.82 | 15.52 | 15.64 | 60,881 | +0.07(+0.45%) |
Dec 15, 2022 | 15.70 | 15.70 | 15.50 | 15.57 | 25,232 | -0.48(-2.99%) |
Dec 14, 2022 | 16.14 | 16.18 | 15.95 | 16.05 | 25,633 | +0.05(+0.31%) |
Dec 13, 2022 | 15.79 | 16.15 | 15.79 | 16.00 | 78,177 | +0.53(+3.43%) |
Dec 12, 2022 | 15.65 | 15.65 | 15.47 | 15.47 | 34,690 | -0.14(-0.90%) |
Dec 09, 2022 | 15.40 | 15.69 | 15.40 | 15.61 | 30,186 | +0.05(+0.32%) |
Dec 08, 2022 | 15.54 | 15.68 | 15.50 | 15.56 | 40,454 | +0.22(+1.43%) |
Dec 07, 2022 | 15.30 | 15.44 | 15.30 | 15.34 | 41,013 | +0.16(+1.05%) |
Dec 06, 2022 | 15.21 | 15.26 | 15.10 | 15.18 | 51,538 | +0.01(+0.07%) |
Dec 05, 2022 | 15.44 | 15.47 | 14.86 | 15.17 | 39,195 | -0.27(-1.75%) |
Dec 02, 2022 | 15.31 | 15.51 | 15.31 | 15.44 | 24,047 | -0.13(-0.83%) |
Dec 01, 2022 | 15.58 | 15.63 | 15.49 | 15.57 | 29,862 | +0.11(+0.71%) |
Nov 30, 2022 | 15.26 | 15.53 | 15.17 | 15.46 | 30,404 | +0.16(+1.05%) |
Nov 29, 2022 | 15.32 | 15.37 | 15.30 | 15.30 | 37,099 | -0.10(-0.65%) |
Nov 28, 2022 | 15.50 | 15.50 | 15.35 | 15.40 | 33,116 | -0.02(-0.13%) |
Nov 25, 2022 | 15.35 | 15.42 | 15.30 | 15.42 | 54,193 | +0.02(+0.13%) |
Nov 23, 2022 | 15.25 | 15.42 | 15.25 | 15.40 | 20,825 | +0.19(+1.25%) |
Nov 22, 2022 | 14.67 | 15.21 | 14.67 | 15.21 | 71,796 | +0.37(+2.49%) |
Nov 21, 2022 | 15.24 | 15.24 | 14.80 | 14.84 | 65,727 | -0.24(-1.59%) |
Nov 18, 2022 | 15.04 | 15.11 | 15.00 | 15.08 | 55,865 | +0.35(+2.38%) |
Nov 17, 2022 | 14.94 | 14.94 | 14.62 | 14.73 | 62,313 | +0.02(+0.14%) |
Nov 16, 2022 | 14.30 | 14.85 | 14.30 | 14.71 | 60,352 | -0.36(-2.39%) |
Nov 15, 2022 | 14.71 | 15.11 | 14.71 | 15.07 | 73,692 | +0.48(+3.29%) |
Nov 14, 2022 | 14.54 | 14.67 | 14.47 | 14.59 | 84,605 | -0.28(-1.88%) |
Nov 11, 2022 | 14.77 | 14.89 | 14.77 | 14.87 | 61,061 | +0.08(+0.54%) |
Nov 10, 2022 | 14.68 | 14.79 | 14.31 | 14.79 | 107,931 | +0.74(+5.27%) |
Nov 09, 2022 | 14.08 | 14.17 | 14.00 | 14.05 | 140,383 | -0.23(-1.61%) |
Nov 08, 2022 | 14.26 | 14.39 | 14.23 | 14.28 | 182,113 | +0.21(+1.49%) |
Nov 07, 2022 | 13.71 | 14.10 | 13.71 | 14.07 | 169,472 | -0.07(-0.50%) |
Nov 04, 2022 | 14.04 | 14.20 | 14.03 | 14.14 | 205,503 | +0.26(+1.87%) |
Nov 03, 2022 | 13.86 | 13.93 | 13.85 | 13.88 | 165,617 | -0.02(-0.14%) |
Nov 02, 2022 | 14.05 | 14.18 | 13.90 | 13.90 | 97,249 | -0.15(-1.07%) |
Nov 01, 2022 | 14.01 | 14.07 | 13.98 | 14.05 | 218,922 | +0.19(+1.37%) |
Oct 31, 2022 | 13.63 | 13.94 | 13.63 | 13.86 | 188,520 | +0.02(+0.14%) |
Oct 28, 2022 | 13.72 | 13.84 | 13.72 | 13.84 | 62,247 | +0.10(+0.73%) |
Oct 27, 2022 | 14.11 | 14.11 | 13.74 | 13.74 | 103,981 | -0.19(-1.36%) |
Oct 26, 2022 | 13.80 | 13.96 | 13.79 | 13.93 | 58,111 | +0.22(+1.60%) |
Oct 25, 2022 | 13.06 | 13.71 | 13.06 | 13.71 | 213,817 | +0.38(+2.85%) |
Oct 24, 2022 | 13.26 | 13.33 | 13.09 | 13.33 | 120,444 | -0.22(-1.62%) |
Oct 21, 2022 | 13.12 | 13.60 | 13.11 | 13.55 | 104,981 | +0.27(+2.03%) |
Oct 20, 2022 | 13.36 | 13.44 | 13.17 | 13.28 | 137,280 | +0.08(+0.61%) |
Oct 19, 2022 | 13.64 | 13.64 | 13.19 | 13.20 | 70,816 | -0.22(-1.64%) |
Oct 18, 2022 | 13.51 | 13.79 | 13.36 | 13.42 | 178,134 | +0.09(+0.68%) |
Oct 17, 2022 | 13.35 | 13.43 | 13.30 | 13.33 | 167,519 | +0.00(+0.00%) |
Oct 14, 2022 | 13.21 | 13.54 | 13.21 | 13.33 | 174,144 | +0.18(+1.37%) |
Oct 13, 2022 | 12.89 | 13.26 | 12.89 | 13.15 | 272,433 | +0.02(+0.15%) |
Oct 12, 2022 | 13.07 | 13.13 | 13.03 | 13.13 | 174,522 | -0.05(-0.38%) |
Oct 11, 2022 | 12.82 | 13.29 | 12.82 | 13.18 | 210,173 | -0.13(-0.98%) |
Oct 10, 2022 | 13.31 | 13.37 | 13.26 | 13.31 | 120,993 | -0.10(-0.75%) |
Oct 07, 2022 | 13.44 | 13.46 | 13.33 | 13.41 | 160,981 | -0.02(-0.15%) |
Oct 06, 2022 | 13.51 | 13.52 | 13.43 | 13.43 | 126,956 | -0.25(-1.83%) |
Oct 05, 2022 | 13.63 | 13.77 | 13.39 | 13.68 | 135,318 | -0.04(-0.29%) |
Oct 04, 2022 | 13.57 | 13.72 | 13.54 | 13.72 | 434,440 | +0.33(+2.46%) |
Oct 03, 2022 | 13.27 | 13.41 | 13.27 | 13.39 | 222,781 | +0.06(+0.45%) |
Sep 30, 2022 | 13.69 | 13.69 | 13.24 | 13.33 | 247,566 | +0.24(+1.83%) |
Sep 29, 2022 | 13.07 | 13.14 | 13.03 | 13.09 | 521,253 | -0.03(-0.23%) |
Sep 28, 2022 | 12.98 | 13.21 | 12.87 | 13.12 | 124,090 | +0.00(+0.00%) |
Sep 27, 2022 | 12.99 | 13.12 | 12.98 | 13.12 | 653,188 | +0.01(+0.08%) |
Sep 26, 2022 | 13.11 | 13.12 | 12.99 | 13.11 | 263,181 | +0.02(+0.15%) |
Sep 23, 2022 | 13.07 | 13.12 | 13.02 | 13.09 | 118,005 | -0.19(-1.46%) |
Sep 22, 2022 | 13.30 | 13.37 | 13.20 | 13.28 | 165,540 | -0.12(-0.87%) |
Sep 21, 2022 | 13.44 | 13.54 | 13.34 | 13.40 | 96,402 | -0.24(-1.76%) |
Sep 20, 2022 | 13.68 | 13.69 | 13.59 | 13.64 | 283,593 | -0.11(-0.80%) |
Sep 19, 2022 | 13.62 | 13.80 | 13.32 | 13.75 | 196,195 | +0.05(+0.36%) |
Sep 16, 2022 | 13.65 | 13.77 | 13.63 | 13.70 | 152,020 | -0.07(-0.51%) |
Sep 15, 2022 | 13.80 | 13.85 | 13.74 | 13.77 | 154,049 | -0.03(-0.22%) |
Sep 14, 2022 | 13.83 | 13.87 | 13.79 | 13.80 | 99,855 | +0.01(+0.07%) |
Sep 13, 2022 | 13.92 | 13.97 | 13.52 | 13.79 | 215,984 | -0.34(-2.41%) |
Sep 12, 2022 | 14.28 | 14.30 | 14.13 | 14.13 | 248,763 | -0.05(-0.35%) |
Sep 09, 2022 | 14.11 | 14.18 | 14.08 | 14.18 | 230,050 | +0.35(+2.53%) |
Sep 08, 2022 | 13.71 | 13.87 | 13.71 | 13.83 | 263,918 | +0.16(+1.17%) |
Sep 07, 2022 | 13.64 | 13.75 | 13.53 | 13.67 | 292,094 | -0.09(-0.65%) |
Sep 06, 2022 | 13.69 | 13.85 | 13.69 | 13.76 | 208,798 | -0.37(-2.62%) |
Sep 02, 2022 | 13.74 | 14.26 | 13.74 | 14.13 | 113,362 | -0.07(-0.49%) |
Sep 01, 2022 | 14.17 | 14.26 | 14.06 | 14.20 | 207,152 | +0.09(+0.64%) |
Aug 31, 2022 | 14.21 | 14.23 | 14.09 | 14.11 | 309,086 | -0.11(-0.75%) |
Aug 30, 2022 | 14.34 | 14.34 | 14.16 | 14.22 | 240,954 | -0.00(-0.03%) |
Aug 29, 2022 | 14.24 | 14.26 | 14.19 | 14.22 | 235,130 | -0.13(-0.91%) |
Aug 26, 2022 | 14.36 | 14.60 | 14.35 | 14.35 | 97,661 | -0.25(-1.71%) |
Aug 25, 2022 | 14.55 | 14.64 | 14.53 | 14.60 | 80,019 | +0.20(+1.39%) |
Aug 24, 2022 | 14.84 | 14.84 | 14.25 | 14.40 | 218,933 | -0.08(-0.55%) |
Aug 23, 2022 | 14.54 | 14.69 | 14.48 | 14.48 | 247,252 | -0.20(-1.38%) |
Aug 22, 2022 | 14.71 | 14.79 | 14.65 | 14.68 | 283,389 | -0.01(-0.05%) |
Aug 19, 2022 | 14.74 | 14.90 | 14.65 | 14.69 | 86,553 | -0.14(-0.94%) |
Aug 18, 2022 | 14.95 | 15.00 | 14.83 | 14.83 | 113,843 | -0.24(-1.59%) |
Aug 17, 2022 | 15.05 | 15.15 | 15.00 | 15.07 | 43,699 | -0.13(-0.86%) |
Aug 16, 2022 | 15.12 | 15.22 | 15.11 | 15.20 | 63,686 | -0.10(-0.65%) |
Aug 15, 2022 | 15.34 | 15.35 | 15.18 | 15.30 | 78,086 | +0.09(+0.59%) |
Aug 12, 2022 | 15.22 | 15.25 | 15.15 | 15.21 | 110,992 | +0.06(+0.40%) |
Aug 11, 2022 | 15.27 | 15.28 | 15.11 | 15.15 | 50,781 | +0.02(+0.13%) |
Aug 10, 2022 | 15.65 | 15.65 | 14.75 | 15.13 | 153,953 | +0.18(+1.20%) |
Aug 09, 2022 | 14.94 | 15.10 | 14.83 | 14.95 | 214,336 | -0.16(-1.06%) |
Aug 08, 2022 | 15.23 | 15.26 | 15.11 | 15.11 | 87,452 | +0.15(+1.00%) |
Aug 05, 2022 | 14.90 | 14.96 | 14.87 | 14.96 | 67,658 | +0.01(+0.09%) |
Aug 04, 2022 | 14.81 | 15.03 | 14.81 | 14.95 | 40,100 | +0.11(+0.71%) |
Aug 03, 2022 | 14.81 | 14.84 | 14.72 | 14.84 | 91,004 | -0.23(-1.53%) |
Aug 02, 2022 | 14.85 | 15.29 | 14.85 | 15.07 | 96,192 | -0.42(-2.71%) |
Aug 01, 2022 | 15.78 | 15.94 | 15.33 | 15.49 | 69,522 | -0.08(-0.51%) |
Jul 29, 2022 | 15.54 | 15.63 | 15.54 | 15.57 | 155,871 | -0.61(-3.77%) |
Jul 28, 2022 | 16.04 | 16.24 | 15.93 | 16.18 | 90,528 | +0.24(+1.51%) |
Jul 27, 2022 | 16.13 | 16.14 | 15.94 | 15.94 | 106,931 | +0.28(+1.79%) |
Jul 26, 2022 | 15.59 | 15.70 | 15.57 | 15.66 | 175,744 | +0.08(+0.51%) |
Jul 25, 2022 | 15.62 | 15.62 | 15.52 | 15.58 | 186,619 | -0.03(-0.19%) |
Jul 22, 2022 | 16.08 | 16.08 | 15.56 | 15.61 | 34,102 | -0.05(-0.32%) |
Jul 21, 2022 | 15.48 | 15.66 | 15.43 | 15.66 | 83,346 | +0.19(+1.23%) |
Jul 20, 2022 | 15.49 | 15.59 | 15.47 | 15.47 | 163,845 | +0.04(+0.26%) |
Jul 19, 2022 | 15.01 | 15.50 | 15.01 | 15.43 | 143,784 | -0.27(-1.72%) |
Jul 18, 2022 | 16.03 | 16.19 | 15.69 | 15.70 | 111,075 | -0.12(-0.76%) |
Jul 15, 2022 | 15.82 | 15.82 | 15.54 | 15.82 | 69,111 | +0.21(+1.35%) |
Jul 14, 2022 | 14.95 | 15.61 | 14.95 | 15.61 | 58,667 | -0.16(-1.01%) |
Jul 13, 2022 | 15.70 | 15.80 | 15.66 | 15.77 | 79,419 | -0.07(-0.44%) |
Jul 12, 2022 | 15.91 | 15.91 | 15.78 | 15.84 | 70,262 | +0.21(+1.34%) |
Jul 11, 2022 | 15.81 | 15.93 | 15.63 | 15.63 | 79,639 | -0.10(-0.64%) |
Jul 08, 2022 | 15.63 | 15.73 | 15.56 | 15.73 | 69,546 | -0.08(-0.51%) |
Jul 07, 2022 | 15.79 | 15.82 | 15.74 | 15.81 | 86,151 | +0.06(+0.38%) |
Jul 06, 2022 | 15.69 | 15.95 | 15.65 | 15.75 | 89,673 | +0.15(+0.96%) |
Jul 05, 2022 | 15.42 | 15.60 | 15.42 | 15.60 | 75,003 | +0.28(+1.83%) |
Jul 01, 2022 | 14.77 | 15.32 | 14.77 | 15.32 | 42,430 | -0.24(-1.54%) |
Jun 30, 2022 | 15.46 | 15.58 | 15.44 | 15.56 | 44,832 | -0.19(-1.21%) |
Jun 29, 2022 | 15.32 | 15.85 | 15.32 | 15.75 | 109,100 | -0.39(-2.42%) |
Jun 28, 2022 | 16.25 | 16.25 | 16.00 | 16.14 | 91,226 | +0.19(+1.19%) |
Jun 27, 2022 | 16.01 | 16.01 | 15.93 | 15.95 | 80,972 | -0.25(-1.57%) |
Jun 24, 2022 | 16.61 | 16.61 | 16.00 | 16.20 | 95,068 | +0.28(+1.79%) |
Jun 23, 2022 | 15.65 | 15.96 | 15.65 | 15.92 | 69,659 | +0.36(+2.31%) |
Jun 22, 2022 | 15.54 | 15.62 | 15.51 | 15.56 | 153,540 | +0.57(+3.80%) |
Jun 21, 2022 | 15.09 | 15.11 | 14.99 | 14.99 | 200,974 | +0.38(+2.60%) |
Jun 17, 2022 | 14.70 | 14.73 | 14.55 | 14.61 | 156,553 | -0.29(-1.95%) |
Jun 16, 2022 | 14.93 | 14.97 | 14.81 | 14.90 | 120,384 | -0.08(-0.53%) |
Jun 15, 2022 | 14.90 | 14.99 | 14.76 | 14.98 | 104,782 | +0.08(+0.50%) |
Jun 14, 2022 | 15.01 | 15.26 | 14.80 | 14.90 | 116,671 | -0.15(-0.96%) |
Jun 13, 2022 | 15.19 | 15.27 | 15.04 | 15.05 | 187,892 | -0.25(-1.63%) |
Jun 10, 2022 | 15.33 | 15.39 | 15.20 | 15.30 | 194,359 | -0.25(-1.61%) |
Jun 09, 2022 | 15.71 | 15.71 | 15.52 | 15.55 | 80,840 | +0.05(+0.32%) |
Jun 08, 2022 | 15.50 | 15.60 | 15.49 | 15.50 | 65,832 | -0.15(-0.96%) |
Jun 07, 2022 | 15.55 | 15.66 | 15.55 | 15.65 | 118,177 | +0.09(+0.58%) |
Jun 06, 2022 | 15.67 | 15.67 | 15.49 | 15.56 | 45,063 | +0.13(+0.84%) |
Jun 03, 2022 | 15.19 | 15.48 | 15.19 | 15.43 | 78,745 | -0.13(-0.84%) |
Jun 02, 2022 | 15.49 | 15.63 | 15.47 | 15.56 | 69,800 | -0.57(-3.53%) |
Jun 01, 2022 | 16.18 | 16.24 | 16.03 | 16.13 | 53,758 | +0.22(+1.38%) |
May 31, 2022 | 15.92 | 16.16 | 15.91 | 15.91 | 73,566 | -0.05(-0.31%) |
May 27, 2022 | 15.92 | 15.96 | 15.89 | 15.96 | 36,124 | -0.11(-0.68%) |
May 26, 2022 | 16.02 | 16.07 | 16.01 | 16.07 | 43,205 | +0.40(+2.55%) |
May 25, 2022 | 15.63 | 15.76 | 15.63 | 15.67 | 37,634 | +0.09(+0.58%) |
May 24, 2022 | 15.60 | 15.65 | 15.57 | 15.58 | 84,533 | +0.04(+0.26%) |
May 23, 2022 | 15.54 | 15.60 | 15.50 | 15.54 | 90,887 | +0.25(+1.67%) |
May 20, 2022 | 15.24 | 15.32 | 15.19 | 15.29 | 43,708 | -0.03(-0.16%) |
May 19, 2022 | 15.27 | 15.34 | 15.27 | 15.31 | 64,923 | +0.08(+0.53%) |
May 18, 2022 | 15.49 | 15.49 | 15.23 | 15.23 | 55,430 | +0.06(+0.40%) |
May 17, 2022 | 15.09 | 15.24 | 15.07 | 15.17 | 124,666 | +0.06(+0.38%) |
May 16, 2022 | 14.94 | 15.15 | 14.94 | 15.11 | 103,066 | -0.04(-0.24%) |
May 13, 2022 | 14.70 | 15.20 | 14.70 | 15.15 | 79,330 | +0.14(+0.97%) |
May 12, 2022 | 14.92 | 15.15 | 14.92 | 15.01 | 89,810 | +0.06(+0.37%) |
May 11, 2022 | 14.96 | 15.02 | 14.87 | 14.95 | 88,232 | +0.04(+0.24%) |
May 10, 2022 | 14.98 | 14.99 | 14.83 | 14.91 | 137,898 | +0.37(+2.57%) |
May 09, 2022 | 14.21 | 14.77 | 14.21 | 14.54 | 260,097 | -0.40(-2.68%) |
May 06, 2022 | 14.86 | 14.97 | 14.83 | 14.94 | 432,380 | -0.10(-0.66%) |
May 05, 2022 | 15.06 | 15.23 | 14.83 | 15.04 | 141,164 | -0.27(-1.76%) |
May 04, 2022 | 15.06 | 15.31 | 14.90 | 15.31 | 112,805 | +0.34(+2.27%) |
May 03, 2022 | 14.65 | 15.14 | 14.65 | 14.97 | 203,577 | +0.00(+0.00%) |
May 02, 2022 | 15.01 | 15.04 | 14.75 | 14.97 | 167,697 | -0.20(-1.32%) |
Apr 29, 2022 | 15.23 | 15.39 | 15.14 | 15.17 | 82,643 | -0.09(-0.59%) |
Apr 28, 2022 | 15.07 | 15.26 | 15.02 | 15.26 | 105,251 | -0.28(-1.80%) |
Apr 27, 2022 | 15.52 | 15.70 | 15.34 | 15.54 | 157,026 | -0.24(-1.52%) |
Apr 26, 2022 | 15.89 | 15.90 | 15.74 | 15.78 | 136,833 | -0.09(-0.57%) |
Apr 25, 2022 | 15.88 | 15.94 | 15.83 | 15.87 | 75,322 | -0.03(-0.19%) |
Apr 22, 2022 | 16.29 | 16.32 | 15.84 | 15.90 | 78,609 | -0.12(-0.75%) |
Apr 21, 2022 | 16.14 | 16.20 | 16.02 | 16.02 | 63,403 | -0.02(-0.12%) |
Apr 20, 2022 | 16.07 | 16.13 | 15.94 | 16.04 | 237,047 | +0.15(+0.94%) |
Apr 19, 2022 | 15.87 | 16.03 | 15.73 | 15.89 | 108,791 | -0.08(-0.50%) |
Apr 18, 2022 | 16.05 | 16.08 | 15.97 | 15.97 | 47,654 | -0.48(-2.92%) |
Apr 14, 2022 | 16.61 | 16.61 | 16.45 | 16.45 | 58,773 | -0.08(-0.48%) |
Apr 13, 2022 | 16.49 | 16.56 | 16.45 | 16.53 | 76,892 | +0.43(+2.67%) |
Apr 12, 2022 | 16.20 | 16.25 | 16.07 | 16.10 | 79,342 | -0.60(-3.59%) |
Apr 11, 2022 | 16.71 | 16.79 | 16.68 | 16.70 | 70,154 | +0.63(+3.95%) |
Apr 08, 2022 | 15.97 | 16.17 | 15.97 | 16.07 | 102,644 | -0.22(-1.38%) |
Apr 07, 2022 | 15.71 | 16.35 | 15.71 | 16.29 | 184,527 | +1.04(+6.81%) |
Apr 06, 2022 | 15.17 | 15.31 | 15.11 | 15.25 | 114,289 | +0.14(+0.94%) |
Apr 05, 2022 | 15.18 | 15.23 | 15.03 | 15.11 | 170,531 | -0.59(-3.76%) |
Apr 04, 2022 | 15.59 | 15.72 | 15.59 | 15.70 | 129,609 | +0.60(+3.97%) |
Apr 01, 2022 | 15.12 | 15.17 | 15.00 | 15.10 | 66,554 | -0.48(-3.08%) |
Mar 31, 2022 | 15.52 | 15.80 | 15.51 | 15.58 | 68,546 | -0.33(-2.07%) |
Mar 30, 2022 | 16.02 | 16.06 | 15.88 | 15.91 | 48,945 | -0.04(-0.25%) |
Mar 29, 2022 | 15.88 | 16.02 | 15.47 | 15.95 | 96,345 | +0.17(+1.08%) |
Mar 28, 2022 | 15.78 | 15.79 | 15.69 | 15.78 | 78,658 | -0.26(-1.62%) |
Mar 25, 2022 | 16.01 | 16.06 | 15.99 | 16.04 | 73,281 | -0.07(-0.43%) |
Mar 24, 2022 | 16.11 | 16.18 | 16.09 | 16.11 | 32,319 | -0.25(-1.53%) |
Mar 23, 2022 | 16.30 | 16.44 | 16.30 | 16.36 | 40,878 | +0.17(+1.05%) |
Mar 22, 2022 | 16.20 | 16.25 | 16.14 | 16.19 | 121,263 | +0.07(+0.43%) |
Mar 21, 2022 | 16.13 | 16.14 | 16.10 | 16.12 | 83,083 | +0.00(+0.00%) |
Mar 18, 2022 | 16.01 | 16.18 | 16.00 | 16.12 | 63,199 | +0.04(+0.25%) |
Mar 17, 2022 | 15.97 | 16.09 | 15.93 | 16.08 | 69,240 | +0.19(+1.20%) |
Mar 16, 2022 | 15.87 | 15.94 | 15.67 | 15.89 | 178,394 | +0.23(+1.47%) |
Mar 15, 2022 | 15.61 | 15.70 | 15.58 | 15.66 | 89,046 | -0.33(-2.09%) |
Mar 14, 2022 | 16.05 | 16.12 | 15.97 | 15.99 | 113,269 | +0.30(+1.94%) |
Mar 11, 2022 | 15.85 | 15.85 | 15.64 | 15.69 | 131,334 | +0.16(+1.03%) |
Mar 10, 2022 | 15.50 | 15.59 | 15.45 | 15.53 | 226,521 | -0.15(-0.96%) |
Mar 09, 2022 | 15.65 | 15.85 | 15.65 | 15.68 | 441,480 | -0.38(-2.37%) |
Mar 08, 2022 | 16.07 | 16.20 | 15.97 | 16.06 | 179,628 | +0.15(+0.94%) |
Mar 07, 2022 | 16.05 | 16.05 | 15.84 | 15.91 | 168,053 | +0.11(+0.70%) |
Mar 04, 2022 | 15.80 | 15.87 | 15.79 | 15.80 | 71,752 | -0.37(-2.29%) |
Mar 03, 2022 | 15.93 | 16.19 | 15.93 | 16.17 | 81,855 | -0.05(-0.31%) |
Mar 02, 2022 | 16.11 | 16.22 | 16.08 | 16.22 | 105,264 | -0.08(-0.49%) |
Mar 01, 2022 | 16.51 | 16.51 | 16.27 | 16.30 | 79,761 | -0.38(-2.28%) |
Feb 28, 2022 | 16.87 | 16.95 | 16.60 | 16.68 | 127,505 | -0.14(-0.83%) |
Feb 25, 2022 | 16.21 | 16.85 | 16.71 | 16.82 | 151,180 | +0.19(+1.14%) |
Feb 24, 2022 | 16.36 | 16.74 | 16.36 | 16.63 | 52,139 | -0.35(-2.06%) |
Feb 23, 2022 | 17.38 | 17.38 | 16.98 | 16.98 | 67,943 | -0.50(-2.86%) |
Feb 22, 2022 | 17.46 | 17.55 | 17.46 | 17.48 | 91,953 | +0.33(+1.92%) |
Feb 18, 2022 | 17.15 | 0 | -0.25(-1.44%) | |||
Feb 17, 2022 | 17.48 | 17.50 | 17.40 | 17.40 | 25,632 | -0.04(-0.23%) |
Feb 16, 2022 | 17.82 | 17.82 | 17.35 | 17.44 | 58,872 | +0.17(+0.96%) |
Feb 15, 2022 | 17.25 | 17.30 | 17.18 | 17.27 | 62,480 | +0.20(+1.20%) |
Feb 14, 2022 | 16.59 | 17.11 | 16.59 | 17.07 | 132,862 | -0.22(-1.27%) |
Feb 11, 2022 | 17.35 | 17.38 | 17.25 | 17.29 | 38,846 | +0.03(+0.17%) |
Feb 10, 2022 | 17.41 | 17.50 | 17.25 | 17.26 | 114,213 | -0.38(-2.15%) |
Feb 09, 2022 | 17.56 | 17.67 | 17.56 | 17.64 | 141,103 | -0.31(-1.73%) |
Feb 08, 2022 | 17.11 | 17.96 | 17.11 | 17.95 | 79,278 | +0.45(+2.57%) |
Feb 07, 2022 | 17.62 | 17.62 | 17.50 | 17.50 | 86,584 | +0.19(+1.10%) |
Feb 04, 2022 | 17.25 | 17.37 | 17.19 | 17.31 | 54,734 | +0.29(+1.67%) |
Feb 03, 2022 | 17.05 | 17.14 | 17.01 | 17.02 | 76,812 | -0.04(-0.21%) |
Feb 02, 2022 | 17.43 | 17.43 | 16.73 | 17.06 | 32,691 | +0.79(+4.86%) |