Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.02 | 12.15 | 11.97 | 12.15 | 512,579 | +0.20(+1.67%) |
Apr 27, 2023 | 11.80 | 11.97 | 11.80 | 11.95 | 821,074 | +0.16(+1.36%) |
Apr 26, 2023 | 11.76 | 11.82 | 11.76 | 11.79 | 341,095 | +0.12(+1.03%) |
Apr 25, 2023 | 11.80 | 11.81 | 11.66 | 11.67 | 1,074,224 | -0.19(-1.60%) |
Apr 24, 2023 | 11.88 | 11.88 | 11.82 | 11.86 | 694,254 | -0.04(-0.34%) |
Apr 21, 2023 | 11.90 | 11.90 | 11.85 | 11.90 | 859,221 | -0.08(-0.67%) |
Apr 20, 2023 | 11.92 | 12.01 | 11.91 | 11.98 | 553,449 | +0.02(+0.17%) |
Apr 19, 2023 | 12.02 | 12.07 | 11.95 | 11.96 | 716,325 | -0.17(-1.40%) |
Apr 18, 2023 | 12.19 | 12.20 | 12.11 | 12.13 | 801,981 | +0.02(+0.17%) |
Apr 17, 2023 | 12.05 | 12.11 | 12.05 | 12.11 | 219,788 | +0.03(+0.25%) |
Apr 14, 2023 | 12.14 | 12.15 | 12.01 | 12.08 | 734,704 | -0.15(-1.27%) |
Apr 13, 2023 | 12.22 | 12.24 | 12.17 | 12.23 | 268,564 | -0.04(-0.37%) |
Apr 12, 2023 | 12.29 | 12.36 | 12.26 | 12.28 | 347,053 | -0.01(-0.08%) |
Apr 11, 2023 | 12.39 | 12.39 | 12.24 | 12.29 | 789,384 | -0.01(-0.08%) |
Apr 10, 2023 | 12.27 | 12.39 | 12.19 | 12.30 | 338,214 | +0.01(+0.08%) |
Apr 06, 2023 | 12.32 | 12.32 | 12.19 | 12.29 | 1,042,077 | -0.10(-0.81%) |
Apr 05, 2023 | 12.41 | 12.49 | 12.37 | 12.39 | 429,620 | -0.03(-0.24%) |
Apr 04, 2023 | 12.44 | 12.46 | 12.38 | 12.42 | 366,653 | -0.04(-0.32%) |
Apr 03, 2023 | 12.30 | 12.46 | 12.29 | 12.46 | 456,247 | +0.28(+2.30%) |
Mar 31, 2023 | 12.20 | 12.22 | 12.15 | 12.18 | 384,356 | +0.03(+0.25%) |
Mar 30, 2023 | 12.16 | 12.20 | 12.09 | 12.15 | 475,524 | +0.00(+0.00%) |
Mar 29, 2023 | 12.15 | 12.21 | 12.06 | 12.15 | 376,184 | +0.06(+0.50%) |
Mar 28, 2023 | 12.06 | 12.09 | 12.01 | 12.09 | 443,646 | +0.01(+0.08%) |
Mar 27, 2023 | 11.89 | 12.10 | 11.89 | 12.08 | 1,069,527 | +0.25(+2.11%) |
Mar 24, 2023 | 11.77 | 11.84 | 11.63 | 11.83 | 697,519 | +0.04(+0.34%) |
Mar 23, 2023 | 11.79 | 11.94 | 11.77 | 11.79 | 977,652 | +0.04(+0.34%) |
Mar 22, 2023 | 11.80 | 11.86 | 11.70 | 11.75 | 694,871 | -0.01(-0.09%) |
Mar 21, 2023 | 11.60 | 11.78 | 11.60 | 11.76 | 808,231 | +0.28(+2.44%) |
Mar 20, 2023 | 11.51 | 11.53 | 11.42 | 11.48 | 575,067 | -0.15(-1.29%) |
Mar 17, 2023 | 11.71 | 11.85 | 11.62 | 11.63 | 1,538,410 | -0.23(-1.94%) |
Mar 16, 2023 | 11.65 | 11.86 | 11.62 | 11.86 | 1,217,813 | +0.17(+1.45%) |
Mar 15, 2023 | 11.73 | 11.80 | 11.61 | 11.69 | 1,213,601 | +0.08(+0.69%) |
Mar 14, 2023 | 11.65 | 11.66 | 11.57 | 11.61 | 1,070,026 | -0.08(-0.68%) |
Mar 13, 2023 | 11.65 | 11.74 | 11.59 | 11.69 | 1,094,269 | +0.03(+0.26%) |
Mar 10, 2023 | 11.81 | 11.87 | 11.62 | 11.66 | 835,844 | +0.02(+0.17%) |
Mar 09, 2023 | 11.77 | 11.82 | 11.61 | 11.64 | 1,452,138 | -0.10(-0.85%) |
Mar 08, 2023 | 11.66 | 11.76 | 11.65 | 11.74 | 781,565 | +0.22(+1.91%) |
Mar 07, 2023 | 11.62 | 11.64 | 11.52 | 11.52 | 1,055,990 | +0.04(+0.35%) |
Mar 06, 2023 | 11.60 | 11.61 | 11.44 | 11.48 | 1,372,660 | -0.09(-0.78%) |
Mar 03, 2023 | 11.47 | 11.61 | 11.36 | 11.57 | 1,017,376 | +0.00(+0.00%) |
Mar 02, 2023 | 11.53 | 11.58 | 11.47 | 11.57 | 476,553 | -0.02(-0.17%) |
Mar 01, 2023 | 11.42 | 11.62 | 11.42 | 11.59 | 1,585,688 | +0.33(+2.93%) |
Feb 28, 2023 | 11.30 | 11.30 | 11.21 | 11.26 | 893,397 | +0.02(+0.18%) |
Feb 27, 2023 | 11.36 | 11.40 | 11.16 | 11.24 | 1,586,551 | -0.24(-2.09%) |
Feb 24, 2023 | 11.52 | 11.52 | 11.38 | 11.48 | 1,181,469 | -0.22(-1.88%) |
Feb 23, 2023 | 11.80 | 11.80 | 11.52 | 11.70 | 1,730,805 | -0.06(-0.51%) |
Feb 22, 2023 | 11.90 | 11.90 | 11.71 | 11.76 | 1,155,503 | -0.29(-2.41%) |
Feb 21, 2023 | 12.12 | 12.15 | 12.00 | 12.05 | 1,146,875 | +0.17(+1.43%) |
Feb 17, 2023 | 11.94 | 11.95 | 11.85 | 11.88 | 330,388 | -0.12(-1.00%) |
Feb 16, 2023 | 11.91 | 12.06 | 11.85 | 12.00 | 1,613,030 | +0.14(+1.18%) |
Feb 15, 2023 | 11.88 | 11.95 | 11.80 | 11.86 | 1,074,349 | +0.03(+0.25%) |
Feb 14, 2023 | 11.83 | 11.89 | 11.68 | 11.83 | 659,373 | -0.03(-0.25%) |
Feb 13, 2023 | 11.82 | 12.00 | 11.78 | 11.86 | 1,012,701 | -0.09(-0.75%) |
Feb 10, 2023 | 11.95 | 11.97 | 11.90 | 11.95 | 434,622 | -0.01(-0.08%) |
Feb 09, 2023 | 12.15 | 12.16 | 11.90 | 11.96 | 1,317,369 | -0.13(-1.08%) |
Feb 08, 2023 | 12.27 | 12.29 | 12.09 | 12.09 | 1,283,199 | -0.18(-1.47%) |
Feb 07, 2023 | 12.18 | 12.27 | 12.07 | 12.27 | 1,150,930 | -0.09(-0.73%) |
Feb 06, 2023 | 12.40 | 12.43 | 12.30 | 12.36 | 1,173,408 | +0.09(+0.73%) |
Feb 03, 2023 | 12.48 | 12.53 | 12.15 | 12.27 | 1,686,153 | -0.27(-2.15%) |
Feb 02, 2023 | 12.67 | 12.68 | 12.27 | 12.54 | 3,466,570 | -0.15(-1.18%) |
Feb 01, 2023 | 12.65 | 12.72 | 12.51 | 12.69 | 1,570,458 | -0.20(-1.55%) |
Jan 31, 2023 | 12.73 | 12.93 | 12.71 | 12.89 | 465,967 | +0.24(+1.90%) |
Jan 30, 2023 | 12.87 | 12.99 | 12.64 | 12.65 | 838,021 | -0.35(-2.69%) |
Jan 27, 2023 | 12.98 | 13.07 | 12.93 | 13.00 | 929,837 | +0.07(+0.54%) |
Jan 26, 2023 | 12.95 | 13.12 | 12.81 | 12.93 | 941,629 | +0.15(+1.17%) |
Jan 25, 2023 | 12.98 | 13.06 | 12.72 | 12.78 | 1,137,967 | -0.18(-1.39%) |
Jan 24, 2023 | 13.10 | 13.12 | 12.92 | 12.96 | 791,491 | -0.17(-1.29%) |
Jan 23, 2023 | 13.11 | 13.17 | 13.01 | 13.13 | 1,288,798 | +0.10(+0.77%) |
Jan 20, 2023 | 12.98 | 13.08 | 12.89 | 13.03 | 1,017,610 | +0.14(+1.09%) |
Jan 19, 2023 | 12.71 | 12.96 | 12.71 | 12.89 | 806,309 | +0.18(+1.42%) |
Jan 18, 2023 | 12.90 | 12.97 | 12.67 | 12.71 | 1,427,513 | -0.08(-0.63%) |
Jan 17, 2023 | 12.77 | 12.80 | 12.73 | 12.79 | 947,910 | +0.30(+2.40%) |
Jan 13, 2023 | 12.52 | 12.53 | 12.43 | 12.49 | 480,707 | -0.04(-0.32%) |
Jan 12, 2023 | 12.64 | 12.65 | 12.35 | 12.53 | 802,085 | -0.08(-0.63%) |
Jan 11, 2023 | 12.52 | 12.62 | 12.48 | 12.61 | 780,055 | +0.16(+1.29%) |
Jan 10, 2023 | 12.39 | 12.45 | 12.35 | 12.45 | 615,710 | +0.08(+0.65%) |
Jan 09, 2023 | 12.50 | 12.51 | 12.35 | 12.37 | 1,037,132 | -0.06(-0.48%) |
Jan 06, 2023 | 12.35 | 12.45 | 12.23 | 12.43 | 920,643 | +0.10(+0.81%) |
Jan 05, 2023 | 12.39 | 12.40 | 12.29 | 12.33 | 807,916 | -0.06(-0.48%) |
Jan 04, 2023 | 12.32 | 12.45 | 12.26 | 12.39 | 1,437,585 | +0.08(+0.65%) |
Jan 03, 2023 | 12.11 | 12.31 | 12.11 | 12.31 | 1,269,978 | +0.47(+3.97%) |
Dec 30, 2022 | 11.85 | 11.90 | 11.78 | 11.84 | 571,308 | -0.05(-0.42%) |
Dec 29, 2022 | 11.88 | 11.90 | 11.78 | 11.89 | 443,511 | +0.04(+0.34%) |
Dec 28, 2022 | 11.96 | 12.04 | 11.76 | 11.85 | 942,561 | -0.07(-0.59%) |
Dec 27, 2022 | 11.96 | 12.00 | 11.85 | 11.92 | 753,347 | -0.22(-1.81%) |
Dec 23, 2022 | 11.97 | 12.15 | 11.96 | 12.14 | 641,655 | +0.19(+1.59%) |
Dec 22, 2022 | 12.03 | 12.07 | 11.86 | 11.95 | 720,323 | -0.11(-0.91%) |
Dec 21, 2022 | 12.00 | 12.11 | 11.86 | 12.06 | 927,338 | +0.08(+0.67%) |
Dec 20, 2022 | 12.03 | 12.07 | 11.93 | 11.98 | 546,715 | -0.17(-1.40%) |
Dec 19, 2022 | 12.32 | 12.36 | 12.10 | 12.15 | 495,585 | -0.36(-2.88%) |
Dec 16, 2022 | 12.51 | 12.60 | 12.48 | 12.51 | 468,034 | -0.10(-0.79%) |
Dec 15, 2022 | 12.65 | 12.75 | 12.56 | 12.61 | 1,598,537 | -0.07(-0.55%) |
Dec 14, 2022 | 12.88 | 12.92 | 12.56 | 12.68 | 756,603 | -0.10(-0.78%) |
Dec 13, 2022 | 12.84 | 12.90 | 12.71 | 12.78 | 535,355 | +0.21(+1.67%) |
Dec 12, 2022 | 12.60 | 12.61 | 12.51 | 12.57 | 861,717 | -0.28(-2.18%) |
Dec 09, 2022 | 12.94 | 12.97 | 12.82 | 12.85 | 763,130 | +0.03(+0.23%) |
Dec 08, 2022 | 12.80 | 12.84 | 12.70 | 12.82 | 639,558 | +0.12(+0.94%) |
Dec 07, 2022 | 12.52 | 12.71 | 12.52 | 12.70 | 764,692 | +0.19(+1.52%) |
Dec 06, 2022 | 12.71 | 12.74 | 12.47 | 12.51 | 1,240,596 | -0.53(-4.06%) |
Dec 05, 2022 | 13.08 | 13.13 | 12.97 | 13.04 | 1,810,676 | +0.20(+1.56%) |
Dec 02, 2022 | 12.76 | 12.90 | 12.72 | 12.84 | 1,142,227 | +0.45(+3.63%) |
Dec 01, 2022 | 12.51 | 12.55 | 12.31 | 12.39 | 1,223,625 | -0.39(-3.05%) |
Nov 30, 2022 | 12.39 | 12.78 | 12.38 | 12.78 | 1,610,620 | +0.58(+4.75%) |
Nov 29, 2022 | 12.18 | 12.22 | 12.09 | 12.20 | 1,545,286 | +0.40(+3.39%) |
Nov 28, 2022 | 11.82 | 12.00 | 11.77 | 11.80 | 1,242,383 | +0.23(+1.99%) |
Nov 25, 2022 | 11.45 | 11.60 | 11.37 | 11.57 | 528,644 | +0.45(+4.05%) |
Nov 23, 2022 | 11.11 | 11.15 | 11.06 | 11.12 | 450,549 | -0.03(-0.27%) |
Nov 22, 2022 | 11.15 | 11.18 | 11.08 | 11.15 | 541,566 | -0.02(-0.18%) |
Nov 21, 2022 | 11.25 | 11.28 | 11.13 | 11.17 | 537,010 | -0.21(-1.85%) |
Nov 18, 2022 | 11.60 | 11.62 | 11.34 | 11.38 | 591,469 | -0.10(-0.87%) |
Nov 17, 2022 | 11.49 | 11.52 | 11.30 | 11.48 | 1,383,680 | +0.22(+1.95%) |
Nov 16, 2022 | 11.15 | 11.34 | 11.14 | 11.26 | 1,303,303 | +0.36(+3.30%) |
Nov 15, 2022 | 11.00 | 11.02 | 10.73 | 10.90 | 1,137,019 | -0.04(-0.37%) |
Nov 14, 2022 | 11.08 | 11.20 | 10.92 | 10.94 | 1,629,995 | -0.27(-2.41%) |
Nov 11, 2022 | 11.05 | 11.30 | 10.98 | 11.21 | 1,643,243 | +0.25(+2.28%) |
Nov 10, 2022 | 11.24 | 11.25 | 10.90 | 10.96 | 904,497 | -0.05(-0.45%) |
Nov 09, 2022 | 11.18 | 11.18 | 11.00 | 11.01 | 330,316 | -0.24(-2.13%) |
Nov 08, 2022 | 11.10 | 11.27 | 11.10 | 11.25 | 601,197 | +0.20(+1.81%) |
Nov 07, 2022 | 11.21 | 11.21 | 11.01 | 11.05 | 532,160 | -0.29(-2.56%) |
Nov 04, 2022 | 11.36 | 11.42 | 11.18 | 11.34 | 731,170 | -0.03(-0.26%) |
Nov 03, 2022 | 11.48 | 11.48 | 11.35 | 11.37 | 372,172 | -0.11(-0.96%) |
Nov 02, 2022 | 11.56 | 11.47 | 11.48 | 328,785 | -0.06(-0.52%) | |
Nov 01, 2022 | 11.80 | 11.85 | 11.54 | 11.54 | 348,024 | -0.14(-1.20%) |
Oct 31, 2022 | 11.67 | 11.72 | 11.64 | 11.68 | 192,534 | -0.07(-0.60%) |
Oct 28, 2022 | 11.75 | 11.78 | 11.65 | 11.75 | 232,516 | -0.02(-0.17%) |
Oct 27, 2022 | 11.79 | 11.81 | 11.71 | 11.77 | 496,910 | +0.30(+2.62%) |
Oct 26, 2022 | 11.26 | 11.55 | 11.26 | 11.47 | 695,160 | +0.12(+1.06%) |
Oct 25, 2022 | 11.35 | 11.41 | 11.29 | 11.35 | 471,506 | -0.01(-0.09%) |
Oct 24, 2022 | 11.43 | 11.43 | 11.27 | 11.36 | 689,851 | -0.51(-4.30%) |
Oct 21, 2022 | 11.85 | 11.88 | 11.58 | 11.87 | 891,058 | -0.26(-2.14%) |
Oct 20, 2022 | 12.27 | 12.27 | 12.10 | 12.13 | 149,599 | -0.09(-0.74%) |
Oct 19, 2022 | 12.33 | 12.35 | 12.17 | 12.22 | 308,198 | -0.19(-1.53%) |
Oct 18, 2022 | 12.49 | 12.49 | 12.35 | 12.41 | 407,089 | +0.08(+0.65%) |
Oct 17, 2022 | 12.29 | 12.38 | 12.29 | 12.33 | 172,827 | +0.05(+0.41%) |
Oct 14, 2022 | 12.50 | 12.64 | 12.25 | 12.28 | 123,139 | -0.24(-1.92%) |
Oct 13, 2022 | 12.19 | 12.53 | 12.02 | 12.52 | 635,175 | +0.19(+1.54%) |
Oct 12, 2022 | 12.20 | 12.36 | 12.20 | 12.33 | 257,205 | +0.30(+2.49%) |
Oct 11, 2022 | 12.10 | 12.14 | 11.89 | 12.03 | 633,198 | -0.39(-3.14%) |
Oct 10, 2022 | 12.56 | 12.56 | 12.32 | 12.42 | 342,692 | +0.01(+0.08%) |
Oct 07, 2022 | 12.48 | 12.48 | 12.21 | 12.41 | 717,133 | -0.26(-2.05%) |
Oct 06, 2022 | 12.70 | 12.74 | 12.62 | 12.67 | 214,187 | -0.35(-2.69%) |
Oct 05, 2022 | 12.97 | 13.06 | 12.86 | 13.02 | 651,854 | +0.16(+1.24%) |
Oct 04, 2022 | 12.89 | 12.96 | 12.81 | 12.86 | 418,384 | +0.00(+0.00%) |
Oct 03, 2022 | 12.97 | 13.00 | 12.72 | 12.86 | 287,861 | -0.44(-3.31%) |
Sep 30, 2022 | 13.05 | 13.47 | 13.05 | 13.30 | 1,644,152 | +0.22(+1.68%) |
Sep 29, 2022 | 13.25 | 13.39 | 13.05 | 13.08 | 188,322 | -0.42(-3.11%) |
Sep 28, 2022 | 13.41 | 13.54 | 13.38 | 13.50 | 225,907 | -0.05(-0.37%) |
Sep 27, 2022 | 13.58 | 13.68 | 13.52 | 13.55 | 207,685 | -0.04(-0.29%) |
Sep 26, 2022 | 13.80 | 13.85 | 13.57 | 13.59 | 393,374 | -0.46(-3.27%) |
Sep 23, 2022 | 14.10 | 14.11 | 14.00 | 14.05 | 125,596 | -0.15(-1.06%) |
Sep 22, 2022 | 14.27 | 14.39 | 14.19 | 14.20 | 186,814 | -0.15(-1.05%) |
Sep 21, 2022 | 14.37 | 14.40 | 14.25 | 14.35 | 206,412 | -0.05(-0.35%) |
Sep 20, 2022 | 14.40 | 14.40 | 14.32 | 14.40 | 291,105 | +0.03(+0.21%) |
Sep 19, 2022 | 14.40 | 14.41 | 14.31 | 14.37 | 150,853 | -0.14(-0.96%) |
Sep 16, 2022 | 14.58 | 14.60 | 14.50 | 14.51 | 212,929 | -0.14(-0.96%) |
Sep 15, 2022 | 14.75 | 14.83 | 14.62 | 14.65 | 358,335 | -0.13(-0.88%) |
Sep 14, 2022 | 14.85 | 14.85 | 14.70 | 14.78 | 442,730 | +0.12(+0.82%) |
Sep 13, 2022 | 14.96 | 14.96 | 14.61 | 14.66 | 514,238 | -0.49(-3.23%) |
Sep 12, 2022 | 15.11 | 15.18 | 15.06 | 15.15 | 122,804 | +0.10(+0.66%) |
Sep 09, 2022 | 15.00 | 15.11 | 14.96 | 15.05 | 506,849 | +0.19(+1.28%) |
Sep 08, 2022 | 14.85 | 14.93 | 14.83 | 14.86 | 88,881 | -0.02(-0.13%) |
Sep 07, 2022 | 14.86 | 14.93 | 14.75 | 14.88 | 135,902 | -0.17(-1.13%) |
Sep 06, 2022 | 15.16 | 15.16 | 15.02 | 15.05 | 401,701 | -0.12(-0.79%) |
Sep 02, 2022 | 15.30 | 15.31 | 15.17 | 15.17 | 42,272 | -0.07(-0.46%) |
Sep 01, 2022 | 15.25 | 15.25 | 15.14 | 15.24 | 101,822 | -0.09(-0.59%) |
Aug 31, 2022 | 15.36 | 15.38 | 15.27 | 15.33 | 259,027 | +0.16(+1.05%) |
Aug 30, 2022 | 15.21 | 15.26 | 15.13 | 15.17 | 89,569 | -0.07(-0.46%) |
Aug 29, 2022 | 15.26 | 15.34 | 15.21 | 15.24 | 359,712 | -0.10(-0.65%) |
Aug 26, 2022 | 15.67 | 15.67 | 15.30 | 15.34 | 452,296 | -0.44(-2.79%) |
Aug 25, 2022 | 15.64 | 15.80 | 15.64 | 15.78 | 389,748 | +0.18(+1.15%) |
Aug 24, 2022 | 15.57 | 15.63 | 15.51 | 15.60 | 73,661 | +0.13(+0.84%) |
Aug 23, 2022 | 15.43 | 15.52 | 15.36 | 15.47 | 222,766 | +0.19(+1.24%) |
Aug 22, 2022 | 15.30 | 15.31 | 15.25 | 15.28 | 76,435 | -0.17(-1.10%) |
Aug 19, 2022 | 15.52 | 15.52 | 15.37 | 15.45 | 151,338 | -0.19(-1.21%) |
Aug 18, 2022 | 15.62 | 15.68 | 15.58 | 15.64 | 293,606 | -0.10(-0.64%) |
Aug 17, 2022 | 15.75 | 15.79 | 15.68 | 15.74 | 131,794 | +0.06(+0.38%) |
Aug 16, 2022 | 15.71 | 15.72 | 15.62 | 15.68 | 84,114 | -0.03(-0.19%) |
Aug 15, 2022 | 15.70 | 15.76 | 15.67 | 15.71 | 115,240 | +0.04(+0.26%) |
Aug 12, 2022 | 15.56 | 15.70 | 15.53 | 15.67 | 78,030 | +0.24(+1.56%) |
Aug 11, 2022 | 15.44 | 15.50 | 15.37 | 15.43 | 249,606 | -0.08(-0.52%) |
Aug 10, 2022 | 15.53 | 15.53 | 15.43 | 15.51 | 137,254 | +0.09(+0.58%) |
Aug 09, 2022 | 15.45 | 15.45 | 15.36 | 15.42 | 118,564 | +0.06(+0.39%) |
Aug 08, 2022 | 15.38 | 15.39 | 15.29 | 15.36 | 462,891 | +0.07(+0.46%) |
Aug 05, 2022 | 15.21 | 15.30 | 15.20 | 15.29 | 139,743 | +0.03(+0.20%) |
Aug 04, 2022 | 15.20 | 15.27 | 15.11 | 15.26 | 304,606 | +0.04(+0.26%) |
Aug 03, 2022 | 15.15 | 15.23 | 15.05 | 15.22 | 183,047 | +0.16(+1.06%) |
Aug 02, 2022 | 15.08 | 15.14 | 15.02 | 15.06 | 147,032 | +0.03(+0.20%) |
Aug 01, 2022 | 14.94 | 15.04 | 14.84 | 15.03 | 503,265 | +0.30(+2.04%) |
Jul 29, 2022 | 14.71 | 14.75 | 14.64 | 14.73 | 106,956 | -0.07(-0.47%) |
Jul 28, 2022 | 14.72 | 14.82 | 14.64 | 14.80 | 134,939 | +0.19(+1.30%) |
Jul 27, 2022 | 14.41 | 14.63 | 14.41 | 14.61 | 56,685 | +0.27(+1.88%) |
Jul 26, 2022 | 14.47 | 14.47 | 14.33 | 14.34 | 133,406 | -0.23(-1.58%) |
Jul 25, 2022 | 14.59 | 14.62 | 14.53 | 14.57 | 98,074 | +0.07(+0.48%) |
Jul 22, 2022 | 14.60 | 14.61 | 14.46 | 14.50 | 134,975 | -0.16(-1.09%) |
Jul 21, 2022 | 14.69 | 14.70 | 14.58 | 14.66 | 74,504 | +0.05(+0.34%) |
Jul 20, 2022 | 14.63 | 14.64 | 14.55 | 14.61 | 177,639 | +0.09(+0.62%) |
Jul 19, 2022 | 14.42 | 14.52 | 14.42 | 14.52 | 78,700 | +0.25(+1.75%) |
Jul 18, 2022 | 14.40 | 14.42 | 14.24 | 14.27 | 316,155 | -0.16(-1.11%) |
Jul 15, 2022 | 14.27 | 14.44 | 14.27 | 14.43 | 179,195 | +0.09(+0.63%) |
Jul 14, 2022 | 14.26 | 14.34 | 14.25 | 14.34 | 204,745 | +0.13(+0.91%) |
Jul 13, 2022 | 14.23 | 14.33 | 14.16 | 14.21 | 209,874 | -0.13(-0.91%) |
Jul 12, 2022 | 14.31 | 14.38 | 14.26 | 14.34 | 112,553 | +0.16(+1.13%) |
Jul 11, 2022 | 14.28 | 14.28 | 14.16 | 14.18 | 95,829 | -0.10(-0.70%) |
Jul 08, 2022 | 14.16 | 14.32 | 14.09 | 14.28 | 202,956 | +0.12(+0.85%) |
Jul 07, 2022 | 14.08 | 14.17 | 14.08 | 14.16 | 219,907 | +0.36(+2.61%) |
Jul 06, 2022 | 13.97 | 13.97 | 13.76 | 13.80 | 375,929 | -0.29(-2.06%) |
Jul 05, 2022 | 14.18 | 14.28 | 14.00 | 14.09 | 986,578 | -0.39(-2.69%) |
Jul 01, 2022 | 14.39 | 14.50 | 14.34 | 14.48 | 325,185 | +0.08(+0.56%) |
Jun 30, 2022 | 14.52 | 14.52 | 14.34 | 14.40 | 238,895 | -0.31(-2.11%) |
Jun 29, 2022 | 14.85 | 14.85 | 14.67 | 14.71 | 115,145 | -0.11(-0.74%) |
Jun 28, 2022 | 14.99 | 14.99 | 14.76 | 14.82 | 109,845 | +0.01(+0.07%) |
Jun 27, 2022 | 15.00 | 15.00 | 14.80 | 14.81 | 292,050 | +0.02(+0.14%) |
Jun 24, 2022 | 14.69 | 14.83 | 14.65 | 14.79 | 175,721 | +0.14(+0.96%) |
Jun 23, 2022 | 14.58 | 14.70 | 14.50 | 14.65 | 269,638 | +0.20(+1.38%) |
Jun 22, 2022 | 14.50 | 14.51 | 14.30 | 14.45 | 189,270 | -0.09(-0.62%) |
Jun 21, 2022 | 14.64 | 14.69 | 14.51 | 14.54 | 351,004 | -0.28(-1.89%) |
Jun 17, 2022 | 14.80 | 14.85 | 14.72 | 14.82 | 117,422 | -0.07(-0.47%) |
Jun 16, 2022 | 14.95 | 14.95 | 14.76 | 14.89 | 403,633 | -0.09(-0.60%) |
Jun 15, 2022 | 14.90 | 15.04 | 14.79 | 14.98 | 275,061 | -0.07(-0.47%) |
Jun 14, 2022 | 15.10 | 15.20 | 15.01 | 15.05 | 115,301 | +0.10(+0.67%) |
Jun 13, 2022 | 15.21 | 15.21 | 14.93 | 14.95 | 468,209 | -0.70(-4.47%) |
Jun 10, 2022 | 15.80 | 15.80 | 15.63 | 15.65 | 217,130 | -0.28(-1.76%) |
Jun 09, 2022 | 16.07 | 16.07 | 15.92 | 15.93 | 138,705 | -0.03(-0.19%) |
Jun 08, 2022 | 16.04 | 16.05 | 15.94 | 15.96 | 222,902 | +0.06(+0.38%) |
Jun 07, 2022 | 15.84 | 15.90 | 15.80 | 15.90 | 172,365 | +0.10(+0.63%) |
Jun 06, 2022 | 15.98 | 15.98 | 15.80 | 15.80 | 145,305 | -0.01(-0.06%) |
Jun 03, 2022 | 15.94 | 15.94 | 15.80 | 15.81 | 174,536 | -0.21(-1.31%) |
Jun 02, 2022 | 16.01 | 16.02 | 15.92 | 16.02 | 225,589 | -0.04(-0.24%) |
Jun 01, 2022 | 16.20 | 16.20 | 16.02 | 16.06 | 159,165 | +0.02(+0.12%) |
May 31, 2022 | 16.13 | 16.16 | 15.96 | 16.04 | 316,125 | +0.14(+0.88%) |
May 27, 2022 | 15.91 | 15.91 | 15.87 | 15.90 | 149,393 | +0.16(+1.02%) |
May 26, 2022 | 15.76 | 15.76 | 15.69 | 15.74 | 279,120 | +0.03(+0.19%) |
May 25, 2022 | 15.73 | 15.73 | 15.61 | 15.71 | 321,561 | +0.31(+2.01%) |
May 24, 2022 | 15.39 | 15.48 | 15.37 | 15.40 | 244,281 | +0.09(+0.59%) |
May 23, 2022 | 15.39 | 15.42 | 15.29 | 15.31 | 222,995 | -0.17(-1.10%) |
May 20, 2022 | 15.70 | 15.70 | 15.39 | 15.48 | 139,925 | -0.12(-0.77%) |
May 19, 2022 | 15.52 | 15.64 | 15.51 | 15.60 | 169,955 | +0.18(+1.17%) |
May 18, 2022 | 15.63 | 15.72 | 15.40 | 15.42 | 141,124 | -0.23(-1.47%) |
May 17, 2022 | 15.56 | 15.67 | 15.56 | 15.65 | 442,644 | +0.69(+4.61%) |
May 16, 2022 | 15.04 | 15.06 | 14.94 | 14.96 | 347,599 | -0.27(-1.77%) |
May 13, 2022 | 15.05 | 15.25 | 15.05 | 15.23 | 491,950 | -0.05(-0.33%) |
May 12, 2022 | 15.46 | 15.46 | 15.24 | 15.28 | 693,191 | -0.81(-5.03%) |
May 11, 2022 | 16.06 | 16.22 | 16.06 | 16.09 | 243,764 | -0.05(-0.31%) |
May 10, 2022 | 16.15 | 16.19 | 16.01 | 16.14 | 327,412 | +0.40(+2.54%) |
May 09, 2022 | 15.99 | 16.04 | 15.73 | 15.74 | 517,722 | -0.88(-5.29%) |
May 06, 2022 | 16.70 | 16.73 | 16.58 | 16.62 | 233,848 | -0.24(-1.42%) |
May 05, 2022 | 17.00 | 17.05 | 16.82 | 16.86 | 269,369 | -0.20(-1.17%) |
May 04, 2022 | 17.03 | 17.10 | 16.89 | 17.06 | 313,773 | -0.16(-0.93%) |
May 03, 2022 | 17.14 | 17.23 | 17.12 | 17.22 | 237,079 | +0.12(+0.70%) |