Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.12 | 15.12 | 14.84 | 14.99 | 196,614 | -0.03(-0.18%) |
Apr 27, 2023 | 14.79 | 15.03 | 14.77 | 15.02 | 109,726 | +0.30(+2.06%) |
Apr 26, 2023 | 14.69 | 14.85 | 14.67 | 14.72 | 85,982 | +0.06(+0.44%) |
Apr 25, 2023 | 14.92 | 14.98 | 14.62 | 14.66 | 129,682 | -0.33(-2.21%) |
Apr 24, 2023 | 15.04 | 15.10 | 14.90 | 14.99 | 85,699 | -0.06(-0.37%) |
Apr 21, 2023 | 15.05 | 15.12 | 14.94 | 15.04 | 68,619 | +0.04(+0.28%) |
Apr 20, 2023 | 15.01 | 15.09 | 14.95 | 15.00 | 95,765 | -0.04(-0.24%) |
Apr 19, 2023 | 14.99 | 15.08 | 14.92 | 15.04 | 94,698 | -0.04(-0.24%) |
Apr 18, 2023 | 15.04 | 15.11 | 15.02 | 15.07 | 76,765 | +0.05(+0.30%) |
Apr 17, 2023 | 14.95 | 15.07 | 14.94 | 15.03 | 99,188 | +0.05(+0.37%) |
Apr 14, 2023 | 14.94 | 15.05 | 14.91 | 14.97 | 88,389 | -0.06(-0.42%) |
Apr 13, 2023 | 14.87 | 15.07 | 14.82 | 15.04 | 90,817 | +0.26(+1.79%) |
Apr 12, 2023 | 14.96 | 14.96 | 14.74 | 14.77 | 155,718 | -0.06(-0.43%) |
Apr 11, 2023 | 14.95 | 14.95 | 14.81 | 14.84 | 136,893 | -0.08(-0.55%) |
Apr 10, 2023 | 14.78 | 14.92 | 14.71 | 14.92 | 160,547 | +0.12(+0.80%) |
Apr 06, 2023 | 14.70 | 14.82 | 14.63 | 14.80 | 106,453 | +0.10(+0.68%) |
Apr 05, 2023 | 14.83 | 14.83 | 14.66 | 14.70 | 120,076 | -0.13(-0.86%) |
Apr 04, 2023 | 14.91 | 15.00 | 14.76 | 14.83 | 142,692 | -0.10(-0.67%) |
Apr 03, 2023 | 15.02 | 15.02 | 14.84 | 14.93 | 112,836 | -0.03(-0.18%) |
Mar 31, 2023 | 14.81 | 14.95 | 14.71 | 14.95 | 132,387 | +0.27(+1.86%) |
Mar 30, 2023 | 14.61 | 14.68 | 14.56 | 14.68 | 103,293 | +0.19(+1.32%) |
Mar 29, 2023 | 14.47 | 14.51 | 14.40 | 14.49 | 140,810 | +0.20(+1.40%) |
Mar 28, 2023 | 14.41 | 14.41 | 14.24 | 14.29 | 92,734 | -0.12(-0.82%) |
Mar 27, 2023 | 14.61 | 14.61 | 14.37 | 14.41 | 126,374 | -0.05(-0.32%) |
Mar 24, 2023 | 14.51 | 14.53 | 14.36 | 14.45 | 295,601 | -0.06(-0.44%) |
Mar 23, 2023 | 14.52 | 14.70 | 14.45 | 14.52 | 141,782 | +0.06(+0.44%) |
Mar 22, 2023 | 14.54 | 14.66 | 14.45 | 14.45 | 124,670 | -0.08(-0.56%) |
Mar 21, 2023 | 14.53 | 14.56 | 14.45 | 14.53 | 75,595 | +0.22(+1.56%) |
Mar 20, 2023 | 14.37 | 14.39 | 14.27 | 14.31 | 133,687 | +0.00(+0.00%) |
Mar 17, 2023 | 14.38 | 14.44 | 14.21 | 14.31 | 116,684 | -0.04(-0.25%) |
Mar 16, 2023 | 13.94 | 14.39 | 13.94 | 14.35 | 112,632 | +0.26(+1.86%) |
Mar 15, 2023 | 14.05 | 14.16 | 13.94 | 14.08 | 155,138 | -0.15(-1.08%) |
Mar 14, 2023 | 14.18 | 14.33 | 14.08 | 14.24 | 74,818 | +0.27(+1.94%) |
Mar 13, 2023 | 13.88 | 14.25 | 13.85 | 13.97 | 221,552 | -0.13(-0.90%) |
Mar 10, 2023 | 14.27 | 14.39 | 14.04 | 14.09 | 184,798 | -0.22(-1.52%) |
Mar 09, 2023 | 14.69 | 14.69 | 14.27 | 14.31 | 204,015 | -0.25(-1.74%) |
Mar 08, 2023 | 14.56 | 14.70 | 14.50 | 14.56 | 153,537 | +0.01(+0.06%) |
Mar 07, 2023 | 14.79 | 14.79 | 14.50 | 14.56 | 186,852 | -0.20(-1.35%) |
Mar 06, 2023 | 14.94 | 14.94 | 14.71 | 14.75 | 221,971 | -0.07(-0.49%) |
Mar 03, 2023 | 14.63 | 14.85 | 14.63 | 14.83 | 62,806 | +0.30(+2.06%) |
Mar 02, 2023 | 14.47 | 14.56 | 14.37 | 14.53 | 284,909 | -0.03(-0.19%) |
Mar 01, 2023 | 14.73 | 14.77 | 14.44 | 14.56 | 315,802 | -0.14(-0.99%) |
Feb 28, 2023 | 14.74 | 14.87 | 14.61 | 14.70 | 161,390 | -0.04(-0.25%) |
Feb 27, 2023 | 14.76 | 14.86 | 14.67 | 14.74 | 95,087 | +0.06(+0.43%) |
Feb 24, 2023 | 14.75 | 14.84 | 14.62 | 14.67 | 139,172 | -0.17(-1.16%) |
Feb 23, 2023 | 15.04 | 15.12 | 14.77 | 14.84 | 342,797 | -0.14(-0.97%) |
Feb 22, 2023 | 15.07 | 15.14 | 14.96 | 14.99 | 93,090 | -0.07(-0.48%) |
Feb 21, 2023 | 15.42 | 15.56 | 15.01 | 15.06 | 142,719 | -0.40(-2.60%) |
Feb 17, 2023 | 15.55 | 15.55 | 15.39 | 15.46 | 51,171 | -0.14(-0.92%) |
Feb 16, 2023 | 15.67 | 15.71 | 15.60 | 15.61 | 154,955 | -0.15(-0.97%) |
Feb 15, 2023 | 15.73 | 15.82 | 15.71 | 15.76 | 70,461 | +0.03(+0.17%) |
Feb 14, 2023 | 15.73 | 15.83 | 15.58 | 15.73 | 65,098 | +0.01(+0.06%) |
Feb 13, 2023 | 15.82 | 15.84 | 15.64 | 15.73 | 143,191 | +0.01(+0.06%) |
Feb 10, 2023 | 15.72 | 15.74 | 15.62 | 15.72 | 81,854 | -0.05(-0.34%) |
Feb 09, 2023 | 15.91 | 15.95 | 15.69 | 15.77 | 117,439 | -0.04(-0.23%) |
Feb 08, 2023 | 16.02 | 16.02 | 15.74 | 15.81 | 85,060 | -0.19(-1.18%) |
Feb 07, 2023 | 15.61 | 16.02 | 15.54 | 16.00 | 142,253 | +0.40(+2.54%) |
Feb 06, 2023 | 15.68 | 15.70 | 15.56 | 15.60 | 124,235 | -0.13(-0.80%) |
Feb 03, 2023 | 15.79 | 15.99 | 15.71 | 15.73 | 99,868 | -0.29(-1.80%) |
Feb 02, 2023 | 15.91 | 16.06 | 15.88 | 16.01 | 132,247 | +0.30(+1.89%) |
Feb 01, 2023 | 15.57 | 15.81 | 15.45 | 15.72 | 86,224 | +0.20(+1.28%) |
Jan 31, 2023 | 15.35 | 15.52 | 15.24 | 15.52 | 150,077 | +0.32(+2.13%) |
Jan 30, 2023 | 15.28 | 15.38 | 15.13 | 15.20 | 105,704 | -0.12(-0.76%) |
Jan 27, 2023 | 15.35 | 15.46 | 15.29 | 15.31 | 126,460 | -0.01(-0.06%) |
Jan 26, 2023 | 15.25 | 15.35 | 15.16 | 15.32 | 100,226 | +0.16(+1.07%) |
Jan 25, 2023 | 15.10 | 15.26 | 14.94 | 15.16 | 109,667 | -0.04(-0.30%) |
Jan 24, 2023 | 15.21 | 15.33 | 14.96 | 15.20 | 114,238 | +0.05(+0.36%) |
Jan 23, 2023 | 15.09 | 15.27 | 15.06 | 15.15 | 117,059 | +0.15(+0.99%) |
Jan 20, 2023 | 14.88 | 15.05 | 14.78 | 15.00 | 76,666 | +0.20(+1.33%) |
Jan 19, 2023 | 14.87 | 14.95 | 14.78 | 14.80 | 108,099 | -0.09(-0.60%) |
Jan 18, 2023 | 14.97 | 15.19 | 14.88 | 14.89 | 98,561 | -0.05(-0.36%) |
Jan 17, 2023 | 15.00 | 15.14 | 14.93 | 14.95 | 98,788 | -0.05(-0.36%) |
Jan 13, 2023 | 14.87 | 15.01 | 14.87 | 15.00 | 61,592 | +0.07(+0.48%) |
Jan 12, 2023 | 14.98 | 15.03 | 14.87 | 14.93 | 172,851 | +0.00(+0.00%) |
Jan 11, 2023 | 14.81 | 15.00 | 14.81 | 14.93 | 117,150 | +0.17(+1.15%) |
Jan 10, 2023 | 14.73 | 14.88 | 14.69 | 14.76 | 78,394 | +0.03(+0.18%) |
Jan 09, 2023 | 14.88 | 15.01 | 14.69 | 14.73 | 150,341 | -0.05(-0.36%) |
Jan 06, 2023 | 14.76 | 14.90 | 14.65 | 14.79 | 137,222 | +0.12(+0.85%) |
Jan 05, 2023 | 14.87 | 14.87 | 14.65 | 14.66 | 113,627 | -0.27(-1.79%) |
Jan 04, 2023 | 15.00 | 15.08 | 14.84 | 14.93 | 78,730 | +0.02(+0.12%) |
Jan 03, 2023 | 14.86 | 14.95 | 14.79 | 14.91 | 86,244 | +0.13(+0.91%) |
Dec 30, 2022 | 14.88 | 15.03 | 14.78 | 14.78 | 212,917 | -0.13(-0.84%) |
Dec 29, 2022 | 14.85 | 15.03 | 14.84 | 14.90 | 106,517 | +0.17(+1.15%) |
Dec 28, 2022 | 14.89 | 15.03 | 14.72 | 14.73 | 136,521 | -0.22(-1.49%) |
Dec 27, 2022 | 14.90 | 15.17 | 14.56 | 14.96 | 265,526 | +0.06(+0.42%) |
Dec 23, 2022 | 14.95 | 14.99 | 14.82 | 14.89 | 86,190 | -0.09(-0.60%) |
Dec 22, 2022 | 14.63 | 15.04 | 14.42 | 14.98 | 256,093 | +0.25(+1.73%) |
Dec 21, 2022 | 14.80 | 14.99 | 14.72 | 14.73 | 159,796 | +0.09(+0.61%) |
Dec 20, 2022 | 14.60 | 14.69 | 14.46 | 14.64 | 123,765 | +0.04(+0.30%) |
Dec 19, 2022 | 14.80 | 14.84 | 14.51 | 14.60 | 134,705 | -0.20(-1.38%) |
Dec 16, 2022 | 14.92 | 14.96 | 14.72 | 14.80 | 87,671 | -0.28(-1.88%) |
Dec 15, 2022 | 14.94 | 15.08 | 14.56 | 15.08 | 238,497 | +0.10(+0.65%) |
Dec 14, 2022 | 15.03 | 15.21 | 14.88 | 14.99 | 71,872 | -0.07(-0.47%) |
Dec 13, 2022 | 15.41 | 15.44 | 14.99 | 15.06 | 143,069 | +0.09(+0.59%) |
Dec 12, 2022 | 14.77 | 15.03 | 14.77 | 14.97 | 169,063 | +0.12(+0.78%) |
Dec 09, 2022 | 14.98 | 15.07 | 14.84 | 14.85 | 78,680 | -0.17(-1.12%) |
Dec 08, 2022 | 15.03 | 15.11 | 14.96 | 15.02 | 123,090 | +0.06(+0.42%) |
Dec 07, 2022 | 14.92 | 15.09 | 14.88 | 14.96 | 73,124 | +0.04(+0.24%) |
Dec 06, 2022 | 15.15 | 15.22 | 14.84 | 14.92 | 119,432 | -0.20(-1.35%) |
Dec 05, 2022 | 15.40 | 15.40 | 15.08 | 15.13 | 98,987 | -0.30(-1.95%) |
Dec 02, 2022 | 15.33 | 15.46 | 15.26 | 15.43 | 76,271 | -0.05(-0.34%) |
Dec 01, 2022 | 15.63 | 15.63 | 15.42 | 15.48 | 115,814 | -0.09(-0.57%) |
Nov 30, 2022 | 15.09 | 15.59 | 15.07 | 15.57 | 146,343 | +0.50(+3.29%) |
Nov 29, 2022 | 15.16 | 15.16 | 14.92 | 15.07 | 119,096 | -0.03(-0.18%) |
Nov 28, 2022 | 15.23 | 15.35 | 15.10 | 15.10 | 144,875 | -0.25(-1.62%) |
Nov 25, 2022 | 15.46 | 15.46 | 15.34 | 15.35 | 69,390 | -0.08(-0.52%) |
Nov 23, 2022 | 15.45 | 15.56 | 15.41 | 15.43 | 107,108 | -0.02(-0.11%) |
Nov 22, 2022 | 15.25 | 15.46 | 15.15 | 15.45 | 99,982 | +0.21(+1.37%) |
Nov 21, 2022 | 15.26 | 15.28 | 15.15 | 15.24 | 107,093 | -0.02(-0.12%) |
Nov 18, 2022 | 15.39 | 15.39 | 15.17 | 15.26 | 82,309 | +0.02(+0.12%) |
Nov 17, 2022 | 15.23 | 15.34 | 15.15 | 15.24 | 108,158 | -0.05(-0.35%) |
Nov 16, 2022 | 15.48 | 15.48 | 15.27 | 15.29 | 150,397 | -0.15(-0.97%) |
Nov 15, 2022 | 15.49 | 15.61 | 15.36 | 15.44 | 231,678 | +0.27(+1.80%) |
Nov 14, 2022 | 15.26 | 15.42 | 15.09 | 15.17 | 134,875 | -0.13(-0.86%) |
Nov 11, 2022 | 15.22 | 15.36 | 15.21 | 15.30 | 119,944 | +0.11(+0.75%) |
Nov 10, 2022 | 14.94 | 15.19 | 14.92 | 15.19 | 222,750 | +0.78(+5.44%) |
Nov 09, 2022 | 14.64 | 14.74 | 14.38 | 14.40 | 122,831 | -0.36(-2.45%) |
Nov 08, 2022 | 14.75 | 14.93 | 14.59 | 14.76 | 161,235 | +0.09(+0.60%) |
Nov 07, 2022 | 14.57 | 14.72 | 14.43 | 14.67 | 239,888 | +0.17(+1.15%) |
Nov 04, 2022 | 14.58 | 14.66 | 14.27 | 14.51 | 183,861 | +0.13(+0.92%) |
Nov 03, 2022 | 14.45 | 14.49 | 14.29 | 14.38 | 95,206 | -0.13(-0.91%) |
Nov 02, 2022 | 14.82 | 14.99 | 14.49 | 14.51 | 202,038 | -0.52(-3.46%) |
Nov 01, 2022 | 15.19 | 15.19 | 14.95 | 15.03 | 263,767 | -0.04(-0.23%) |
Oct 31, 2022 | 14.88 | 15.06 | 14.77 | 15.06 | 249,370 | +0.25(+1.67%) |
Oct 28, 2022 | 14.65 | 14.83 | 14.62 | 14.82 | 235,240 | +0.16(+1.08%) |
Oct 27, 2022 | 14.96 | 14.97 | 14.59 | 14.66 | 206,831 | -0.18(-1.19%) |
Oct 26, 2022 | 14.80 | 15.02 | 14.73 | 14.83 | 197,657 | -0.18(-1.23%) |
Oct 25, 2022 | 14.89 | 15.06 | 14.88 | 15.02 | 275,282 | +0.20(+1.37%) |
Oct 24, 2022 | 14.46 | 14.86 | 14.26 | 14.82 | 332,516 | +0.35(+2.44%) |
Oct 21, 2022 | 13.96 | 14.49 | 13.86 | 14.46 | 212,927 | +0.46(+3.25%) |
Oct 20, 2022 | 14.06 | 14.27 | 13.97 | 14.01 | 165,274 | -0.04(-0.25%) |
Oct 19, 2022 | 14.04 | 14.20 | 13.94 | 14.04 | 192,813 | -0.07(-0.49%) |
Oct 18, 2022 | 14.26 | 14.39 | 14.03 | 14.11 | 123,705 | +0.10(+0.75%) |
Oct 17, 2022 | 13.74 | 14.09 | 13.74 | 14.01 | 172,277 | +0.50(+3.68%) |
Oct 14, 2022 | 14.01 | 14.04 | 13.49 | 13.51 | 145,843 | -0.33(-2.40%) |
Oct 13, 2022 | 13.33 | 13.89 | 13.19 | 13.84 | 99,120 | +0.26(+1.93%) |
Oct 12, 2022 | 13.51 | 13.69 | 13.37 | 13.58 | 184,097 | +0.10(+0.71%) |
Oct 11, 2022 | 13.48 | 13.63 | 13.32 | 13.48 | 154,708 | +0.00(+0.00%) |
Oct 10, 2022 | 13.75 | 13.75 | 13.38 | 13.48 | 159,001 | -0.17(-1.28%) |
Oct 07, 2022 | 13.97 | 13.97 | 13.58 | 13.66 | 178,031 | -0.44(-3.10%) |
Oct 06, 2022 | 14.15 | 14.29 | 14.02 | 14.10 | 120,836 | -0.11(-0.80%) |
Oct 05, 2022 | 14.14 | 14.34 | 13.82 | 14.21 | 194,432 | -0.09(-0.61%) |
Oct 04, 2022 | 14.03 | 14.30 | 14.00 | 14.30 | 159,981 | +0.59(+4.27%) |
Oct 03, 2022 | 13.44 | 13.80 | 13.42 | 13.71 | 149,790 | +0.35(+2.61%) |
Sep 30, 2022 | 13.54 | 13.75 | 13.36 | 13.36 | 187,370 | -0.17(-1.23%) |
Sep 29, 2022 | 13.60 | 13.60 | 13.32 | 13.53 | 275,273 | -0.18(-1.34%) |
Sep 28, 2022 | 13.41 | 13.82 | 13.37 | 13.71 | 296,596 | +0.28(+2.08%) |
Sep 27, 2022 | 13.65 | 13.76 | 13.37 | 13.43 | 287,019 | -0.11(-0.84%) |
Sep 26, 2022 | 13.65 | 13.86 | 13.45 | 13.54 | 361,649 | -0.24(-1.77%) |
Sep 23, 2022 | 14.11 | 14.12 | 13.72 | 13.79 | 347,089 | -0.44(-3.07%) |
Sep 22, 2022 | 14.36 | 14.38 | 14.19 | 14.23 | 129,006 | -0.18(-1.23%) |
Sep 21, 2022 | 14.68 | 14.84 | 14.40 | 14.40 | 218,018 | -0.23(-1.60%) |
Sep 20, 2022 | 14.75 | 14.75 | 14.48 | 14.64 | 134,730 | -0.19(-1.29%) |
Sep 19, 2022 | 14.75 | 14.89 | 14.74 | 14.83 | 108,194 | -0.07(-0.47%) |
Sep 16, 2022 | 14.93 | 14.96 | 14.76 | 14.90 | 127,541 | -0.21(-1.38%) |
Sep 15, 2022 | 15.28 | 15.32 | 15.01 | 15.10 | 101,662 | -0.18(-1.19%) |
Sep 14, 2022 | 15.10 | 15.32 | 15.10 | 15.29 | 75,387 | +0.26(+1.73%) |
Sep 13, 2022 | 15.27 | 15.31 | 14.99 | 15.03 | 150,660 | -0.58(-3.72%) |
Sep 12, 2022 | 15.56 | 15.69 | 15.44 | 15.61 | 158,400 | +0.15(+0.95%) |
Sep 09, 2022 | 15.36 | 15.56 | 15.36 | 15.46 | 124,942 | +0.14(+0.90%) |
Sep 08, 2022 | 15.20 | 15.36 | 15.06 | 15.32 | 85,388 | +0.11(+0.74%) |
Sep 07, 2022 | 15.00 | 15.26 | 15.00 | 15.21 | 147,210 | +0.20(+1.33%) |
Sep 06, 2022 | 15.17 | 15.16 | 14.96 | 15.01 | 65,623 | -0.09(-0.57%) |
Sep 02, 2022 | 15.38 | 15.49 | 14.97 | 15.10 | 115,947 | -0.10(-0.68%) |
Sep 01, 2022 | 15.05 | 15.20 | 14.88 | 15.20 | 126,562 | +0.03(+0.23%) |
Aug 31, 2022 | 15.34 | 15.38 | 15.08 | 15.17 | 130,560 | -0.03(-0.17%) |
Aug 30, 2022 | 15.59 | 15.63 | 15.07 | 15.19 | 293,086 | -0.31(-2.01%) |
Aug 29, 2022 | 15.43 | 15.64 | 15.37 | 15.50 | 165,363 | -0.20(-1.27%) |
Aug 26, 2022 | 16.24 | 16.24 | 15.66 | 15.70 | 138,450 | -0.46(-2.84%) |
Aug 25, 2022 | 16.18 | 16.27 | 16.04 | 16.16 | 145,880 | +0.09(+0.54%) |
Aug 24, 2022 | 16.06 | 16.13 | 16.00 | 16.07 | 171,142 | +0.09(+0.54%) |
Aug 23, 2022 | 16.03 | 16.17 | 15.94 | 15.99 | 99,538 | -0.05(-0.28%) |
Aug 22, 2022 | 16.33 | 16.33 | 15.96 | 16.03 | 171,937 | -0.37(-2.25%) |
Aug 19, 2022 | 16.53 | 16.70 | 16.36 | 16.40 | 102,275 | -0.17(-1.04%) |
Aug 18, 2022 | 16.52 | 16.72 | 16.48 | 16.58 | 111,079 | +0.04(+0.26%) |
Aug 17, 2022 | 16.64 | 16.64 | 16.46 | 16.53 | 127,625 | -0.18(-1.08%) |
Aug 16, 2022 | 16.86 | 16.86 | 16.64 | 16.71 | 172,017 | -0.14(-0.82%) |
Aug 15, 2022 | 16.53 | 16.89 | 16.52 | 16.85 | 173,355 | +0.19(+1.13%) |
Aug 12, 2022 | 16.48 | 16.69 | 16.42 | 16.66 | 138,392 | +0.30(+1.84%) |
Aug 11, 2022 | 16.52 | 16.54 | 16.34 | 16.36 | 154,158 | -0.05(-0.31%) |
Aug 10, 2022 | 16.43 | 16.55 | 16.35 | 16.41 | 164,374 | +0.31(+1.92%) |
Aug 09, 2022 | 16.20 | 16.24 | 16.06 | 16.10 | 102,826 | -0.18(-1.11%) |
Aug 08, 2022 | 16.39 | 16.46 | 16.21 | 16.28 | 101,698 | +0.02(+0.11%) |
Aug 05, 2022 | 16.27 | 16.45 | 16.18 | 16.27 | 96,314 | -0.12(-0.73%) |
Aug 04, 2022 | 16.51 | 16.51 | 16.34 | 16.39 | 154,894 | -0.05(-0.31%) |
Aug 03, 2022 | 16.14 | 16.53 | 16.09 | 16.44 | 313,367 | +0.38(+2.36%) |
Aug 02, 2022 | 16.03 | 16.30 | 15.98 | 16.06 | 150,420 | -0.02(-0.11%) |
Aug 01, 2022 | 16.09 | 16.27 | 15.98 | 16.08 | 211,190 | -0.02(-0.11%) |
Jul 29, 2022 | 15.88 | 16.22 | 15.82 | 16.09 | 241,150 | +0.39(+2.46%) |
Jul 28, 2022 | 15.62 | 15.77 | 15.36 | 15.71 | 138,097 | +0.23(+1.50%) |
Jul 27, 2022 | 15.17 | 15.53 | 15.17 | 15.47 | 162,220 | +0.48(+3.21%) |
Jul 26, 2022 | 15.25 | 15.25 | 14.95 | 14.99 | 83,478 | -0.34(-2.19%) |
Jul 25, 2022 | 15.34 | 15.40 | 15.19 | 15.33 | 125,251 | +0.00(+0.00%) |
Jul 22, 2022 | 15.62 | 15.62 | 15.26 | 15.33 | 182,969 | -0.25(-1.60%) |
Jul 21, 2022 | 15.59 | 15.65 | 15.29 | 15.58 | 148,656 | +0.07(+0.48%) |
Jul 20, 2022 | 15.22 | 15.64 | 15.14 | 15.50 | 234,696 | +0.37(+2.42%) |
Jul 19, 2022 | 14.85 | 15.20 | 14.77 | 15.14 | 150,409 | +0.49(+3.32%) |
Jul 18, 2022 | 14.88 | 14.98 | 14.62 | 14.65 | 137,212 | -0.12(-0.81%) |
Jul 15, 2022 | 14.62 | 14.77 | 14.50 | 14.77 | 95,830 | +0.33(+2.30%) |
Jul 14, 2022 | 14.36 | 14.45 | 14.15 | 14.44 | 124,453 | -0.02(-0.12%) |
Jul 13, 2022 | 14.25 | 14.52 | 14.20 | 14.45 | 153,893 | -0.01(-0.06%) |
Jul 12, 2022 | 14.60 | 14.72 | 14.35 | 14.46 | 202,743 | -0.05(-0.35%) |
Jul 11, 2022 | 14.72 | 14.72 | 14.44 | 14.51 | 184,977 | -0.21(-1.45%) |
Jul 08, 2022 | 14.66 | 14.79 | 14.53 | 14.73 | 92,452 | +0.00(+0.00%) |
Jul 07, 2022 | 14.55 | 14.75 | 14.51 | 14.73 | 182,163 | +0.21(+1.47%) |
Jul 06, 2022 | 14.36 | 14.56 | 14.28 | 14.51 | 169,869 | +0.19(+1.31%) |
Jul 05, 2022 | 14.01 | 14.33 | 13.81 | 14.33 | 164,410 | +0.18(+1.27%) |
Jul 01, 2022 | 13.82 | 14.15 | 13.80 | 14.15 | 166,936 | +0.33(+2.41%) |
Jun 30, 2022 | 13.94 | 14.02 | 13.69 | 13.81 | 281,384 | -0.19(-1.34%) |
Jun 29, 2022 | 13.98 | 14.08 | 13.85 | 14.00 | 177,842 | +0.05(+0.37%) |
Jun 28, 2022 | 14.33 | 14.50 | 13.89 | 13.95 | 189,539 | -0.26(-1.86%) |
Jun 27, 2022 | 14.41 | 14.46 | 14.12 | 14.21 | 156,980 | -0.11(-0.77%) |
Jun 24, 2022 | 14.03 | 14.33 | 14.00 | 14.33 | 142,182 | +0.45(+3.26%) |
Jun 23, 2022 | 13.68 | 13.88 | 13.63 | 13.87 | 115,454 | +0.31(+2.26%) |
Jun 22, 2022 | 13.52 | 13.77 | 13.47 | 13.57 | 191,832 | -0.09(-0.64%) |
Jun 21, 2022 | 13.45 | 13.74 | 13.45 | 13.65 | 171,829 | +0.35(+2.61%) |
Jun 17, 2022 | 13.26 | 13.41 | 13.15 | 13.31 | 144,904 | +0.10(+0.77%) |
Jun 16, 2022 | 13.70 | 13.70 | 13.13 | 13.21 | 320,808 | -0.74(-5.28%) |
Jun 15, 2022 | 13.88 | 14.12 | 13.75 | 13.94 | 241,014 | +0.20(+1.48%) |
Jun 14, 2022 | 13.91 | 14.00 | 13.65 | 13.74 | 161,819 | -0.17(-1.22%) |
Jun 13, 2022 | 14.21 | 14.21 | 13.86 | 13.91 | 198,154 | -0.60(-4.14%) |
Jun 10, 2022 | 14.73 | 14.73 | 14.44 | 14.51 | 144,473 | -0.38(-2.56%) |
Jun 09, 2022 | 15.10 | 15.24 | 14.88 | 14.89 | 132,045 | -0.21(-1.40%) |
Jun 08, 2022 | 15.26 | 15.27 | 15.07 | 15.10 | 123,033 | -0.14(-0.89%) |
Jun 07, 2022 | 14.96 | 15.24 | 14.87 | 15.24 | 126,501 | +0.22(+1.47%) |
Jun 06, 2022 | 15.05 | 15.24 | 14.93 | 15.02 | 239,385 | +0.02(+0.11%) |
Jun 03, 2022 | 15.26 | 15.26 | 14.97 | 15.00 | 116,495 | -0.35(-2.26%) |
Jun 02, 2022 | 14.95 | 15.36 | 14.89 | 15.35 | 86,752 | +0.41(+2.72%) |
Jun 01, 2022 | 15.34 | 15.39 | 14.90 | 14.94 | 278,992 | -0.26(-1.72%) |
May 31, 2022 | 15.18 | 15.36 | 14.98 | 15.20 | 184,874 | -0.02(-0.11%) |
May 27, 2022 | 14.84 | 15.23 | 14.84 | 15.22 | 191,135 | +0.49(+3.33%) |
May 26, 2022 | 14.31 | 14.80 | 14.31 | 14.73 | 126,804 | +0.44(+3.08%) |
May 25, 2022 | 14.09 | 14.36 | 14.06 | 14.29 | 218,087 | +0.18(+1.26%) |
May 24, 2022 | 14.38 | 14.39 | 14.03 | 14.11 | 257,960 | -0.39(-2.68%) |
May 23, 2022 | 14.39 | 14.53 | 14.27 | 14.50 | 112,834 | +0.17(+1.16%) |
May 20, 2022 | 14.43 | 14.50 | 13.97 | 14.33 | 137,194 | +0.08(+0.53%) |
May 19, 2022 | 14.27 | 14.41 | 14.10 | 14.26 | 195,966 | -0.08(-0.53%) |
May 18, 2022 | 14.79 | 14.83 | 14.31 | 14.33 | 193,418 | -0.61(-4.10%) |
May 17, 2022 | 14.78 | 14.96 | 14.68 | 14.95 | 163,048 | +0.39(+2.65%) |
May 16, 2022 | 14.66 | 14.70 | 14.43 | 14.56 | 194,211 | -0.06(-0.40%) |
May 13, 2022 | 14.22 | 14.64 | 14.22 | 14.62 | 167,324 | +0.49(+3.44%) |
May 12, 2022 | 14.13 | 14.37 | 13.84 | 14.13 | 235,436 | -0.13(-0.94%) |
May 11, 2022 | 14.55 | 14.77 | 14.25 | 14.27 | 190,060 | -0.36(-2.47%) |
May 10, 2022 | 14.84 | 15.02 | 14.43 | 14.63 | 182,568 | +0.07(+0.46%) |
May 09, 2022 | 14.97 | 14.97 | 14.48 | 14.56 | 323,229 | -0.62(-4.09%) |
May 06, 2022 | 15.27 | 15.40 | 14.99 | 15.18 | 297,692 | -0.23(-1.52%) |
May 05, 2022 | 15.84 | 15.84 | 15.29 | 15.42 | 230,490 | -0.60(-3.77%) |
May 04, 2022 | 15.63 | 16.05 | 15.44 | 16.02 | 192,093 | +0.39(+2.47%) |
May 03, 2022 | 15.62 | 15.77 | 15.54 | 15.63 | 173,138 | +0.04(+0.27%) |