Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.00 | 16.26 | 16.00 | 16.18 | 66,387 | +0.09(+0.59%) |
Apr 27, 2023 | 16.00 | 16.15 | 15.99 | 16.08 | 41,324 | +0.10(+0.65%) |
Apr 26, 2023 | 15.96 | 16.25 | 15.81 | 15.98 | 166,714 | +0.02(+0.11%) |
Apr 25, 2023 | 16.06 | 16.13 | 15.92 | 15.96 | 50,714 | -0.12(-0.75%) |
Apr 24, 2023 | 16.18 | 16.25 | 16.05 | 16.08 | 51,781 | -0.10(-0.64%) |
Apr 21, 2023 | 16.07 | 16.22 | 16.01 | 16.19 | 45,788 | +0.09(+0.54%) |
Apr 20, 2023 | 16.15 | 16.24 | 16.02 | 16.10 | 92,655 | -0.06(-0.37%) |
Apr 19, 2023 | 15.96 | 16.28 | 15.92 | 16.16 | 54,534 | +0.10(+0.64%) |
Apr 18, 2023 | 16.22 | 16.26 | 15.92 | 16.06 | 140,222 | -0.22(-1.33%) |
Apr 17, 2023 | 16.19 | 16.34 | 16.13 | 16.27 | 79,140 | +0.04(+0.27%) |
Apr 14, 2023 | 16.38 | 16.44 | 16.19 | 16.23 | 64,557 | -0.03(-0.21%) |
Apr 13, 2023 | 16.12 | 16.27 | 16.06 | 16.26 | 31,106 | +0.17(+1.07%) |
Apr 12, 2023 | 16.05 | 16.20 | 15.96 | 16.09 | 53,724 | +0.09(+0.54%) |
Apr 11, 2023 | 15.92 | 16.12 | 15.89 | 16.00 | 72,268 | +0.09(+0.54%) |
Apr 10, 2023 | 16.11 | 16.26 | 15.83 | 15.92 | 82,785 | -0.30(-1.86%) |
Apr 06, 2023 | 16.06 | 16.34 | 16.06 | 16.22 | 73,609 | +0.08(+0.48%) |
Apr 05, 2023 | 16.31 | 16.51 | 16.01 | 16.14 | 89,600 | -0.23(-1.42%) |
Apr 04, 2023 | 16.52 | 16.52 | 16.19 | 16.38 | 77,456 | -0.08(-0.47%) |
Apr 03, 2023 | 16.56 | 16.63 | 16.33 | 16.45 | 51,932 | +0.00(+0.00%) |
Mar 31, 2023 | 16.47 | 16.61 | 16.36 | 16.45 | 68,559 | +0.08(+0.47%) |
Mar 30, 2023 | 16.55 | 16.56 | 16.17 | 16.38 | 132,913 | -0.16(-0.99%) |
Mar 29, 2023 | 16.51 | 16.65 | 16.27 | 16.54 | 144,585 | +0.19(+1.16%) |
Mar 28, 2023 | 16.19 | 16.43 | 16.13 | 16.35 | 151,338 | +0.16(+0.96%) |
Mar 27, 2023 | 16.29 | 16.39 | 16.02 | 16.19 | 126,602 | +0.13(+0.81%) |
Mar 24, 2023 | 15.69 | 16.15 | 15.58 | 16.06 | 111,723 | +0.28(+1.80%) |
Mar 23, 2023 | 15.96 | 16.19 | 15.62 | 15.78 | 172,459 | -0.20(-1.24%) |
Mar 22, 2023 | 16.54 | 16.54 | 15.92 | 15.98 | 200,877 | -0.56(-3.39%) |
Mar 21, 2023 | 16.60 | 16.63 | 16.43 | 16.54 | 84,970 | +0.28(+1.75%) |
Mar 20, 2023 | 16.20 | 16.55 | 16.06 | 16.25 | 191,470 | +0.21(+1.30%) |
Mar 17, 2023 | 16.35 | 16.45 | 15.97 | 16.05 | 245,023 | -0.33(-1.99%) |
Mar 16, 2023 | 16.06 | 16.56 | 15.80 | 16.37 | 180,560 | +0.35(+2.19%) |
Mar 15, 2023 | 16.28 | 16.64 | 15.80 | 16.02 | 159,304 | -0.59(-3.56%) |
Mar 14, 2023 | 16.56 | 17.10 | 16.43 | 16.61 | 279,794 | +0.30(+1.84%) |
Mar 13, 2023 | 15.69 | 16.65 | 15.42 | 16.31 | 478,159 | +0.39(+2.46%) |
Mar 10, 2023 | 16.58 | 16.65 | 15.85 | 15.92 | 200,214 | -0.67(-4.02%) |
Mar 09, 2023 | 17.12 | 17.14 | 16.52 | 16.59 | 170,982 | -0.53(-3.07%) |
Mar 08, 2023 | 17.21 | 17.25 | 17.10 | 17.11 | 77,926 | -0.03(-0.19%) |
Mar 07, 2023 | 17.12 | 17.28 | 17.09 | 17.15 | 100,887 | +0.04(+0.24%) |
Mar 06, 2023 | 17.45 | 17.67 | 17.10 | 17.10 | 162,675 | -0.23(-1.35%) |
Mar 03, 2023 | 17.50 | 17.50 | 17.10 | 17.34 | 159,866 | +0.07(+0.39%) |
Mar 02, 2023 | 16.92 | 17.34 | 16.92 | 17.27 | 201,504 | -0.03(-0.19%) |
Mar 01, 2023 | 17.37 | 17.47 | 17.17 | 17.30 | 113,393 | -0.07(-0.38%) |
Feb 28, 2023 | 17.56 | 17.59 | 17.30 | 17.37 | 116,093 | -0.02(-0.10%) |
Feb 27, 2023 | 17.50 | 17.60 | 17.35 | 17.39 | 108,590 | -0.02(-0.10%) |
Feb 24, 2023 | 17.36 | 17.49 | 17.30 | 17.40 | 169,644 | +0.04(+0.24%) |
Feb 23, 2023 | 17.25 | 17.50 | 17.25 | 17.36 | 95,257 | +0.11(+0.63%) |
Feb 22, 2023 | 17.33 | 17.36 | 17.13 | 17.25 | 145,339 | +0.23(+1.37%) |
Feb 21, 2023 | 17.42 | 17.45 | 16.89 | 17.02 | 98,627 | -0.40(-2.30%) |
Feb 17, 2023 | 17.21 | 17.50 | 17.17 | 17.42 | 84,560 | +0.23(+1.36%) |
Feb 16, 2023 | 17.00 | 17.33 | 16.95 | 17.19 | 70,789 | +0.11(+0.63%) |
Feb 15, 2023 | 16.84 | 17.15 | 16.82 | 17.08 | 60,072 | +0.07(+0.39%) |
Feb 14, 2023 | 17.10 | 17.20 | 16.94 | 17.01 | 49,917 | -0.08(-0.44%) |
Feb 13, 2023 | 17.03 | 17.14 | 16.88 | 17.09 | 118,244 | +0.13(+0.74%) |
Feb 10, 2023 | 16.77 | 17.01 | 16.77 | 16.96 | 34,295 | +0.20(+1.19%) |
Feb 09, 2023 | 16.82 | 17.00 | 16.73 | 16.76 | 68,269 | -0.07(-0.40%) |
Feb 08, 2023 | 17.06 | 17.27 | 16.83 | 16.83 | 52,890 | -0.32(-1.85%) |
Feb 07, 2023 | 17.00 | 17.23 | 17.00 | 17.15 | 55,036 | -0.03(-0.19%) |
Feb 06, 2023 | 17.25 | 17.27 | 17.07 | 17.18 | 85,231 | -0.05(-0.29%) |
Feb 03, 2023 | 17.15 | 17.35 | 16.95 | 17.23 | 196,607 | +0.08(+0.49%) |
Feb 02, 2023 | 17.07 | 17.24 | 16.98 | 17.15 | 88,462 | +0.05(+0.29%) |
Feb 01, 2023 | 16.85 | 17.20 | 16.84 | 17.10 | 56,987 | +0.18(+1.03%) |
Jan 31, 2023 | 16.76 | 16.95 | 16.67 | 16.92 | 43,066 | +0.12(+0.69%) |
Jan 30, 2023 | 16.95 | 17.09 | 16.73 | 16.80 | 118,024 | -0.18(-1.08%) |
Jan 27, 2023 | 16.85 | 17.04 | 16.84 | 16.99 | 79,193 | +0.18(+1.04%) |
Jan 26, 2023 | 16.85 | 16.88 | 16.62 | 16.81 | 75,287 | +0.06(+0.35%) |
Jan 25, 2023 | 16.66 | 16.78 | 16.60 | 16.75 | 58,671 | +0.12(+0.75%) |
Jan 24, 2023 | 16.86 | 16.90 | 16.60 | 16.63 | 86,062 | -0.23(-1.38%) |
Jan 23, 2023 | 16.84 | 16.96 | 16.68 | 16.86 | 103,909 | +0.07(+0.40%) |
Jan 20, 2023 | 16.63 | 16.84 | 16.51 | 16.80 | 97,972 | +0.27(+1.61%) |
Jan 19, 2023 | 16.50 | 16.70 | 16.50 | 16.53 | 71,503 | -0.07(-0.40%) |
Jan 18, 2023 | 16.50 | 16.70 | 16.47 | 16.60 | 78,825 | +0.04(+0.25%) |
Jan 17, 2023 | 16.52 | 16.69 | 16.48 | 16.55 | 76,191 | +0.08(+0.51%) |
Jan 13, 2023 | 16.52 | 16.67 | 16.47 | 16.47 | 45,469 | -0.07(-0.45%) |
Jan 12, 2023 | 16.46 | 16.60 | 16.30 | 16.55 | 37,451 | +0.07(+0.46%) |
Jan 11, 2023 | 16.22 | 16.47 | 16.22 | 16.47 | 63,751 | +0.34(+2.12%) |
Jan 10, 2023 | 16.24 | 16.33 | 16.05 | 16.13 | 82,046 | -0.13(-0.82%) |
Jan 09, 2023 | 16.24 | 16.39 | 16.14 | 16.26 | 77,709 | +0.14(+0.88%) |
Jan 06, 2023 | 16.21 | 16.30 | 16.03 | 16.12 | 104,558 | +0.14(+0.89%) |
Jan 05, 2023 | 15.94 | 16.10 | 15.85 | 15.98 | 75,851 | +0.09(+0.58%) |
Jan 04, 2023 | 16.06 | 16.14 | 15.86 | 15.89 | 93,650 | -0.10(-0.63%) |
Jan 03, 2023 | 16.01 | 16.13 | 15.91 | 15.99 | 57,055 | +0.13(+0.79%) |
Dec 30, 2022 | 15.93 | 16.09 | 15.79 | 15.86 | 66,299 | -0.07(-0.42%) |
Dec 29, 2022 | 15.77 | 16.05 | 15.77 | 15.93 | 38,999 | +0.16(+1.00%) |
Dec 28, 2022 | 16.05 | 16.11 | 15.75 | 15.77 | 63,449 | -0.29(-1.82%) |
Dec 27, 2022 | 15.90 | 16.10 | 15.89 | 16.06 | 73,192 | +0.23(+1.47%) |
Dec 23, 2022 | 15.67 | 15.90 | 15.56 | 15.83 | 55,069 | +0.09(+0.58%) |
Dec 22, 2022 | 15.60 | 15.81 | 15.46 | 15.74 | 99,340 | +0.12(+0.75%) |
Dec 21, 2022 | 15.60 | 15.87 | 15.60 | 15.62 | 70,748 | +0.02(+0.16%) |
Dec 20, 2022 | 15.80 | 15.82 | 15.51 | 15.60 | 90,060 | -0.28(-1.78%) |
Dec 19, 2022 | 15.80 | 15.92 | 15.68 | 15.88 | 119,003 | +0.14(+0.90%) |
Dec 16, 2022 | 16.06 | 16.06 | 15.51 | 15.74 | 173,788 | -0.28(-1.77%) |
Dec 15, 2022 | 15.80 | 16.03 | 15.72 | 16.02 | 140,072 | +0.11(+0.68%) |
Dec 14, 2022 | 15.99 | 16.09 | 15.80 | 15.91 | 89,090 | -0.02(-0.10%) |
Dec 13, 2022 | 15.95 | 16.05 | 15.84 | 15.93 | 93,569 | +0.11(+0.68%) |
Dec 12, 2022 | 16.00 | 16.02 | 15.66 | 15.82 | 116,923 | -0.12(-0.73%) |
Dec 09, 2022 | 15.74 | 15.99 | 15.71 | 15.94 | 68,243 | +0.23(+1.43%) |
Dec 08, 2022 | 15.98 | 16.12 | 15.69 | 15.71 | 90,216 | -0.19(-1.21%) |
Dec 07, 2022 | 15.84 | 16.24 | 15.77 | 15.90 | 73,647 | +0.12(+0.74%) |
Dec 06, 2022 | 16.00 | 16.02 | 15.71 | 15.79 | 120,106 | -0.15(-0.94%) |
Dec 05, 2022 | 16.18 | 16.18 | 15.91 | 15.94 | 91,824 | -0.27(-1.70%) |
Dec 02, 2022 | 16.30 | 16.50 | 16.12 | 16.21 | 159,783 | -0.27(-1.62%) |
Dec 01, 2022 | 16.67 | 16.82 | 16.40 | 16.48 | 140,161 | +0.11(+0.66%) |
Nov 30, 2022 | 16.49 | 16.55 | 16.13 | 16.37 | 169,257 | -0.06(-0.39%) |
Nov 29, 2022 | 16.46 | 16.48 | 16.29 | 16.44 | 147,287 | -0.01(-0.05%) |
Nov 28, 2022 | 16.48 | 16.57 | 16.35 | 16.44 | 171,274 | -0.02(-0.10%) |
Nov 25, 2022 | 16.44 | 16.54 | 16.43 | 16.46 | 53,009 | -0.03(-0.20%) |
Nov 23, 2022 | 16.51 | 16.65 | 16.42 | 16.49 | 91,194 | -0.10(-0.58%) |
Nov 22, 2022 | 16.50 | 16.60 | 16.44 | 16.59 | 155,894 | +0.02(+0.10%) |
Nov 21, 2022 | 16.46 | 16.57 | 16.37 | 16.57 | 143,408 | +0.21(+1.28%) |
Nov 18, 2022 | 16.33 | 16.44 | 16.21 | 16.36 | 107,398 | +0.03(+0.20%) |
Nov 17, 2022 | 16.19 | 16.37 | 16.09 | 16.33 | 79,013 | +0.00(+0.00%) |
Nov 16, 2022 | 16.25 | 16.55 | 16.11 | 16.33 | 75,232 | -0.01(-0.05%) |
Nov 15, 2022 | 16.30 | 16.58 | 16.26 | 16.34 | 99,512 | +0.05(+0.30%) |
Nov 14, 2022 | 16.31 | 16.42 | 16.09 | 16.29 | 92,315 | -0.02(-0.15%) |
Nov 11, 2022 | 16.52 | 16.66 | 16.06 | 16.31 | 100,316 | -0.15(-0.93%) |
Nov 10, 2022 | 16.71 | 16.92 | 16.31 | 16.47 | 104,401 | +0.05(+0.30%) |
Nov 09, 2022 | 16.48 | 16.85 | 16.33 | 16.42 | 83,869 | -0.06(-0.39%) |
Nov 08, 2022 | 16.78 | 16.93 | 16.36 | 16.48 | 115,900 | -0.24(-1.45%) |
Nov 07, 2022 | 16.27 | 17.18 | 16.27 | 16.73 | 193,159 | +0.49(+2.99%) |
Nov 04, 2022 | 15.80 | 16.31 | 15.57 | 16.24 | 161,772 | +0.77(+4.96%) |
Nov 03, 2022 | 15.58 | 15.68 | 15.38 | 15.47 | 78,455 | -0.27(-1.75%) |
Nov 02, 2022 | 15.61 | 15.82 | 15.75 | 145,045 | +0.19(+1.19%) | |
Nov 01, 2022 | 15.36 | 15.62 | 15.23 | 15.56 | 153,352 | +0.32(+2.12%) |
Oct 31, 2022 | 15.15 | 15.29 | 15.15 | 15.24 | 51,047 | +0.09(+0.59%) |
Oct 28, 2022 | 14.88 | 15.25 | 14.88 | 15.15 | 64,984 | +0.19(+1.24%) |
Oct 27, 2022 | 14.77 | 15.00 | 14.75 | 14.96 | 67,243 | +0.22(+1.48%) |
Oct 26, 2022 | 14.72 | 14.96 | 14.72 | 14.75 | 58,153 | +0.04(+0.27%) |
Oct 25, 2022 | 14.53 | 14.91 | 14.33 | 14.71 | 83,201 | +0.23(+1.62%) |
Oct 24, 2022 | 14.24 | 14.51 | 14.24 | 14.47 | 59,942 | +0.20(+1.42%) |
Oct 21, 2022 | 14.17 | 14.36 | 13.91 | 14.27 | 120,176 | +0.02(+0.11%) |
Oct 20, 2022 | 14.27 | 14.44 | 14.16 | 14.25 | 53,005 | -0.10(-0.68%) |
Oct 19, 2022 | 14.40 | 14.57 | 14.18 | 14.35 | 38,515 | -0.02(-0.11%) |
Oct 18, 2022 | 14.19 | 14.50 | 14.19 | 14.37 | 59,849 | +0.29(+2.07%) |
Oct 17, 2022 | 14.24 | 14.36 | 14.02 | 14.07 | 69,005 | -0.08(-0.54%) |
Oct 14, 2022 | 14.46 | 14.55 | 14.11 | 14.15 | 59,285 | -0.16(-1.10%) |
Oct 13, 2022 | 13.62 | 14.44 | 13.61 | 14.31 | 156,689 | +0.55(+4.00%) |
Oct 12, 2022 | 13.73 | 13.80 | 13.59 | 13.76 | 58,091 | +0.11(+0.83%) |
Oct 11, 2022 | 13.70 | 13.74 | 13.50 | 13.65 | 101,947 | -0.06(-0.41%) |
Oct 10, 2022 | 14.02 | 14.03 | 13.67 | 13.70 | 84,609 | -0.37(-2.64%) |
Oct 07, 2022 | 14.23 | 14.25 | 13.95 | 14.07 | 64,322 | -0.21(-1.47%) |
Oct 06, 2022 | 14.58 | 14.62 | 14.29 | 14.29 | 56,493 | -0.30(-2.05%) |
Oct 05, 2022 | 14.69 | 14.69 | 14.35 | 14.58 | 70,826 | -0.11(-0.77%) |
Oct 04, 2022 | 14.29 | 14.72 | 14.29 | 14.70 | 69,691 | +0.50(+3.53%) |
Oct 03, 2022 | 14.26 | 14.31 | 13.90 | 14.20 | 113,682 | +0.31(+2.21%) |
Sep 30, 2022 | 13.91 | 14.14 | 13.89 | 13.89 | 129,063 | +0.00(+0.00%) |
Sep 29, 2022 | 14.16 | 14.22 | 13.65 | 13.89 | 183,459 | -0.11(-0.81%) |
Sep 28, 2022 | 13.61 | 14.07 | 13.54 | 14.00 | 100,034 | +0.32(+2.36%) |
Sep 27, 2022 | 13.70 | 13.95 | 13.58 | 13.68 | 103,157 | -0.02(-0.12%) |
Sep 26, 2022 | 13.80 | 14.08 | 13.53 | 13.70 | 179,355 | -0.20(-1.45%) |
Sep 23, 2022 | 14.19 | 14.58 | 13.80 | 13.90 | 131,770 | -0.41(-2.88%) |
Sep 22, 2022 | 14.71 | 14.71 | 14.12 | 14.31 | 176,579 | -0.33(-2.26%) |
Sep 21, 2022 | 14.72 | 14.89 | 14.54 | 14.64 | 112,888 | +0.04(+0.28%) |
Sep 20, 2022 | 14.67 | 14.85 | 14.45 | 14.60 | 119,606 | -0.20(-1.37%) |
Sep 19, 2022 | 14.88 | 15.02 | 14.74 | 14.80 | 82,511 | -0.15(-0.97%) |
Sep 16, 2022 | 14.92 | 14.97 | 14.56 | 14.95 | 158,644 | -0.12(-0.80%) |
Sep 15, 2022 | 15.02 | 15.20 | 14.89 | 15.07 | 62,443 | +0.04(+0.27%) |
Sep 14, 2022 | 15.30 | 15.30 | 14.85 | 15.03 | 131,355 | -0.22(-1.43%) |
Sep 13, 2022 | 15.43 | 15.51 | 15.21 | 15.25 | 134,369 | -0.24(-1.57%) |
Sep 12, 2022 | 15.79 | 15.98 | 15.42 | 15.49 | 178,372 | -0.33(-2.10%) |
Sep 09, 2022 | 15.82 | 15.97 | 15.68 | 15.82 | 124,712 | +0.06(+0.36%) |
Sep 08, 2022 | 15.70 | 16.13 | 15.65 | 15.76 | 95,907 | +0.09(+0.57%) |
Sep 07, 2022 | 15.56 | 15.86 | 15.53 | 15.68 | 123,032 | +0.09(+0.61%) |
Sep 06, 2022 | 15.55 | 15.90 | 15.35 | 15.58 | 91,414 | +0.00(+0.00%) |
Sep 02, 2022 | 15.61 | 15.96 | 15.56 | 15.58 | 96,617 | +0.00(+0.00%) |
Sep 01, 2022 | 15.88 | 16.09 | 15.34 | 15.58 | 123,048 | -0.37(-2.33%) |
Aug 31, 2022 | 16.07 | 16.13 | 15.91 | 15.95 | 67,774 | -0.08(-0.49%) |
Aug 30, 2022 | 16.21 | 16.39 | 15.91 | 16.03 | 66,079 | -0.12(-0.73%) |
Aug 29, 2022 | 16.06 | 16.29 | 16.06 | 16.15 | 48,658 | -0.02(-0.15%) |
Aug 26, 2022 | 16.32 | 16.40 | 16.13 | 16.17 | 56,240 | -0.09(-0.54%) |
Aug 25, 2022 | 16.26 | 16.40 | 16.22 | 16.26 | 68,789 | +0.07(+0.44%) |
Aug 24, 2022 | 16.10 | 16.30 | 16.01 | 16.19 | 69,479 | +0.14(+0.89%) |
Aug 23, 2022 | 15.91 | 16.17 | 15.91 | 16.05 | 64,715 | +0.09(+0.59%) |
Aug 22, 2022 | 15.82 | 16.00 | 15.64 | 15.95 | 84,577 | +0.00(+0.00%) |
Aug 19, 2022 | 16.17 | 16.29 | 15.86 | 15.95 | 70,266 | -0.22(-1.37%) |
Aug 18, 2022 | 16.13 | 16.27 | 15.94 | 16.17 | 109,245 | +0.07(+0.44%) |
Aug 17, 2022 | 16.26 | 16.37 | 16.06 | 16.10 | 64,942 | -0.21(-1.26%) |
Aug 16, 2022 | 16.29 | 16.44 | 16.15 | 16.31 | 73,078 | +0.07(+0.44%) |
Aug 15, 2022 | 16.11 | 16.27 | 15.91 | 16.24 | 53,452 | +0.11(+0.69%) |
Aug 12, 2022 | 15.95 | 16.15 | 15.90 | 16.13 | 63,572 | +0.29(+1.85%) |
Aug 11, 2022 | 16.06 | 16.06 | 15.82 | 15.83 | 81,792 | -0.14(-0.89%) |
Aug 10, 2022 | 15.69 | 16.06 | 15.67 | 15.98 | 116,807 | +0.47(+3.01%) |
Aug 09, 2022 | 15.59 | 15.78 | 15.44 | 15.51 | 79,828 | -0.07(-0.46%) |
Aug 08, 2022 | 15.85 | 16.02 | 15.51 | 15.58 | 149,220 | -0.29(-1.84%) |
Aug 05, 2022 | 15.12 | 15.94 | 15.03 | 15.87 | 170,993 | +0.93(+6.19%) |
Aug 04, 2022 | 14.91 | 15.06 | 14.87 | 14.95 | 56,788 | -0.03(-0.21%) |
Aug 03, 2022 | 14.92 | 15.00 | 14.73 | 14.98 | 59,656 | +0.06(+0.42%) |
Aug 02, 2022 | 14.99 | 15.04 | 14.84 | 14.92 | 60,788 | -0.05(-0.32%) |
Aug 01, 2022 | 14.93 | 15.12 | 14.89 | 14.96 | 67,114 | -0.06(-0.37%) |
Jul 29, 2022 | 14.89 | 15.14 | 14.88 | 15.02 | 87,232 | +0.20(+1.33%) |
Jul 28, 2022 | 14.76 | 14.88 | 14.67 | 14.82 | 48,463 | +0.14(+0.97%) |
Jul 27, 2022 | 14.76 | 14.84 | 14.58 | 14.68 | 117,309 | +0.00(+0.00%) |
Jul 26, 2022 | 14.62 | 14.81 | 14.59 | 14.68 | 45,732 | +0.06(+0.43%) |
Jul 25, 2022 | 14.74 | 14.86 | 14.57 | 14.62 | 35,727 | -0.13(-0.86%) |
Jul 22, 2022 | 14.87 | 14.95 | 14.66 | 14.74 | 49,936 | -0.06(-0.37%) |
Jul 21, 2022 | 14.62 | 14.85 | 14.51 | 14.80 | 73,271 | +0.09(+0.59%) |
Jul 20, 2022 | 14.64 | 14.83 | 14.62 | 14.71 | 44,339 | +0.03(+0.22%) |
Jul 19, 2022 | 14.62 | 14.79 | 14.58 | 14.68 | 97,347 | +0.19(+1.31%) |
Jul 18, 2022 | 14.27 | 14.62 | 14.27 | 14.49 | 102,076 | +0.25(+1.78%) |
Jul 15, 2022 | 14.26 | 14.62 | 13.93 | 14.24 | 75,985 | +0.13(+0.95%) |
Jul 14, 2022 | 14.15 | 14.35 | 13.93 | 14.10 | 64,757 | -0.19(-1.33%) |
Jul 13, 2022 | 14.15 | 14.39 | 14.09 | 14.29 | 71,932 | +0.03(+0.22%) |
Jul 12, 2022 | 14.11 | 14.58 | 14.11 | 14.26 | 93,341 | +0.06(+0.45%) |
Jul 11, 2022 | 14.24 | 14.46 | 14.16 | 14.20 | 110,389 | -0.35(-2.39%) |
Jul 08, 2022 | 14.57 | 14.73 | 14.45 | 14.54 | 54,717 | +0.01(+0.05%) |
Jul 07, 2022 | 14.22 | 14.62 | 14.22 | 14.54 | 123,885 | +0.43(+3.08%) |
Jul 06, 2022 | 14.04 | 14.21 | 13.87 | 14.10 | 82,294 | -0.05(-0.34%) |
Jul 05, 2022 | 13.83 | 14.15 | 13.64 | 14.15 | 114,213 | +0.15(+1.07%) |
Jul 01, 2022 | 13.75 | 14.04 | 13.72 | 14.00 | 72,381 | +0.20(+1.43%) |
Jun 30, 2022 | 13.76 | 13.90 | 13.71 | 13.80 | 62,738 | +0.02(+0.11%) |
Jun 29, 2022 | 14.07 | 14.08 | 13.68 | 13.79 | 79,196 | -0.32(-2.24%) |
Jun 28, 2022 | 14.31 | 14.58 | 14.05 | 14.10 | 98,246 | -0.20(-1.38%) |
Jun 27, 2022 | 14.16 | 14.42 | 14.12 | 14.30 | 116,122 | +0.24(+1.69%) |
Jun 24, 2022 | 13.98 | 14.20 | 13.87 | 14.06 | 139,033 | +0.27(+1.95%) |
Jun 23, 2022 | 13.61 | 13.82 | 13.46 | 13.79 | 137,188 | +0.18(+1.34%) |
Jun 22, 2022 | 13.42 | 13.71 | 13.36 | 13.61 | 133,177 | +0.13(+0.94%) |
Jun 21, 2022 | 13.41 | 13.79 | 13.37 | 13.48 | 151,460 | +0.18(+1.37%) |
Jun 17, 2022 | 13.21 | 13.62 | 13.21 | 13.30 | 517,131 | +0.17(+1.26%) |
Jun 16, 2022 | 13.49 | 13.52 | 12.97 | 13.14 | 308,838 | -0.63(-4.60%) |
Jun 15, 2022 | 13.98 | 14.17 | 13.65 | 13.77 | 161,958 | -0.06(-0.46%) |
Jun 14, 2022 | 14.02 | 14.31 | 13.65 | 13.83 | 324,688 | -0.19(-1.35%) |
Jun 13, 2022 | 14.88 | 15.01 | 13.74 | 14.02 | 443,921 | -1.15(-7.61%) |
Jun 10, 2022 | 14.96 | 15.29 | 14.82 | 15.18 | 171,323 | +0.07(+0.47%) |
Jun 09, 2022 | 15.65 | 15.77 | 15.05 | 15.11 | 156,002 | -0.55(-3.49%) |
Jun 08, 2022 | 15.64 | 15.76 | 15.48 | 15.65 | 194,676 | +0.03(+0.20%) |
Jun 07, 2022 | 15.62 | 15.68 | 15.48 | 15.62 | 92,395 | +0.02(+0.15%) |
Jun 06, 2022 | 15.65 | 15.81 | 15.45 | 15.60 | 110,840 | +0.02(+0.15%) |
Jun 03, 2022 | 15.71 | 15.75 | 15.33 | 15.57 | 139,603 | -0.12(-0.79%) |
Jun 02, 2022 | 15.70 | 15.79 | 15.53 | 15.70 | 130,760 | +0.09(+0.55%) |
Jun 01, 2022 | 15.33 | 15.70 | 15.25 | 15.61 | 156,605 | +0.28(+1.82%) |
May 31, 2022 | 15.54 | 15.56 | 15.22 | 15.33 | 141,789 | -0.09(-0.60%) |
May 27, 2022 | 15.09 | 15.54 | 15.09 | 15.43 | 143,880 | +0.27(+1.79%) |
May 26, 2022 | 15.09 | 15.24 | 15.02 | 15.16 | 79,845 | +0.12(+0.82%) |
May 25, 2022 | 14.85 | 15.16 | 14.72 | 15.03 | 161,961 | +0.24(+1.62%) |
May 24, 2022 | 14.81 | 14.96 | 14.64 | 14.79 | 86,111 | -0.04(-0.26%) |
May 23, 2022 | 14.55 | 15.08 | 14.48 | 14.83 | 111,532 | +0.25(+1.70%) |
May 20, 2022 | 15.02 | 15.33 | 14.40 | 14.58 | 133,108 | -0.33(-2.23%) |
May 19, 2022 | 14.92 | 15.06 | 14.75 | 14.92 | 135,430 | +0.03(+0.21%) |
May 18, 2022 | 15.14 | 15.35 | 14.88 | 14.89 | 75,398 | -0.39(-2.58%) |
May 17, 2022 | 15.28 | 15.37 | 15.14 | 15.28 | 64,943 | +0.22(+1.44%) |
May 16, 2022 | 14.87 | 15.22 | 14.80 | 15.06 | 70,069 | +0.19(+1.30%) |
May 13, 2022 | 14.90 | 15.02 | 14.63 | 14.87 | 171,559 | +0.38(+2.62%) |
May 12, 2022 | 14.89 | 15.38 | 14.21 | 14.49 | 290,692 | -0.52(-3.46%) |
May 11, 2022 | 15.16 | 15.57 | 14.93 | 15.01 | 98,933 | -0.02(-0.15%) |
May 10, 2022 | 15.19 | 15.60 | 14.97 | 15.03 | 104,670 | -0.22(-1.42%) |
May 09, 2022 | 15.67 | 15.67 | 15.05 | 15.25 | 181,341 | -0.48(-3.05%) |
May 06, 2022 | 15.53 | 15.73 | 15.28 | 15.73 | 104,062 | +0.32(+2.06%) |
May 05, 2022 | 15.58 | 15.58 | 15.21 | 15.41 | 81,537 | -0.16(-1.04%) |
May 04, 2022 | 15.52 | 15.78 | 15.31 | 15.57 | 137,320 | +0.04(+0.25%) |
May 03, 2022 | 15.14 | 15.57 | 15.10 | 15.54 | 108,268 | +0.40(+2.66%) |