Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.940 | 8.385 | 7.860 | 8.330 | 1,415,465 | +0.49(+6.25%) |
Apr 27, 2023 | 7.970 | 8.160 | 7.685 | 7.840 | 1,674,622 | -0.07(-0.88%) |
Apr 26, 2023 | 8.270 | 8.750 | 7.805 | 7.910 | 1,779,677 | -0.24(-2.94%) |
Apr 25, 2023 | 8.270 | 8.340 | 7.990 | 8.150 | 1,627,666 | -0.21(-2.51%) |
Apr 24, 2023 | 8.480 | 8.510 | 8.220 | 8.360 | 692,889 | -0.08(-0.95%) |
Apr 21, 2023 | 8.510 | 8.540 | 8.285 | 8.440 | 865,254 | -0.06(-0.71%) |
Apr 20, 2023 | 8.600 | 8.910 | 8.455 | 8.500 | 1,250,947 | -0.20(-2.30%) |
Apr 19, 2023 | 8.380 | 8.770 | 8.270 | 8.700 | 1,176,798 | +0.27(+3.20%) |
Apr 18, 2023 | 8.500 | 8.520 | 8.160 | 8.430 | 825,555 | +0.00(+0.00%) |
Apr 17, 2023 | 8.260 | 8.510 | 8.190 | 8.430 | 897,832 | +0.22(+2.68%) |
Apr 14, 2023 | 8.680 | 8.700 | 8.175 | 8.210 | 851,661 | -0.44(-5.09%) |
Apr 13, 2023 | 8.860 | 8.940 | 8.580 | 8.650 | 809,369 | -0.04(-0.46%) |
Apr 12, 2023 | 9.080 | 9.090 | 8.570 | 8.690 | 997,451 | -0.36(-3.98%) |
Apr 11, 2023 | 8.750 | 9.100 | 8.740 | 9.050 | 881,659 | +0.31(+3.55%) |
Apr 10, 2023 | 8.510 | 8.790 | 8.467 | 8.740 | 934,180 | +0.22(+2.58%) |
Apr 06, 2023 | 8.780 | 8.800 | 8.460 | 8.520 | 808,186 | -0.18(-2.07%) |
Apr 05, 2023 | 8.860 | 8.860 | 8.570 | 8.700 | 850,251 | -0.21(-2.36%) |
Apr 04, 2023 | 8.950 | 9.000 | 8.705 | 8.910 | 930,276 | -0.01(-0.11%) |
Apr 03, 2023 | 9.070 | 9.155 | 8.790 | 8.920 | 1,073,723 | -0.24(-2.62%) |
Mar 31, 2023 | 8.870 | 9.230 | 8.870 | 9.160 | 1,507,369 | +0.41(+4.69%) |
Mar 30, 2023 | 8.600 | 9.120 | 8.545 | 8.750 | 1,584,959 | +0.34(+4.04%) |
Mar 29, 2023 | 8.150 | 8.527 | 8.051 | 8.410 | 1,884,607 | +0.41(+5.13%) |
Mar 28, 2023 | 7.810 | 8.080 | 7.790 | 8.000 | 927,377 | +0.13(+1.65%) |
Mar 27, 2023 | 7.880 | 7.980 | 7.680 | 7.870 | 1,444,154 | +0.12(+1.55%) |
Mar 24, 2023 | 7.530 | 7.750 | 7.450 | 7.750 | 1,095,991 | +0.17(+2.24%) |
Mar 23, 2023 | 7.790 | 7.990 | 7.440 | 7.580 | 1,808,276 | -0.15(-1.94%) |
Mar 22, 2023 | 8.140 | 8.140 | 7.730 | 7.730 | 1,486,449 | -0.34(-4.21%) |
Mar 21, 2023 | 8.250 | 8.410 | 8.000 | 8.070 | 1,970,699 | +0.00(+0.00%) |
Mar 20, 2023 | 8.120 | 8.320 | 8.015 | 8.070 | 1,701,720 | -0.03(-0.37%) |
Mar 17, 2023 | 8.300 | 8.355 | 8.070 | 8.100 | 2,595,317 | -0.29(-3.46%) |
Mar 16, 2023 | 8.350 | 8.550 | 8.195 | 8.390 | 2,548,797 | -0.05(-0.59%) |
Mar 15, 2023 | 8.570 | 8.690 | 8.234 | 8.440 | 1,857,512 | -0.40(-4.52%) |
Mar 14, 2023 | 9.310 | 9.310 | 8.700 | 8.840 | 1,578,713 | -0.20(-2.21%) |
Mar 13, 2023 | 9.350 | 9.391 | 8.900 | 9.040 | 2,064,293 | -0.60(-6.22%) |
Mar 10, 2023 | 9.990 | 10.01 | 9.240 | 9.640 | 5,821,469 | -0.24(-2.43%) |
Mar 09, 2023 | 10.52 | 10.60 | 9.860 | 9.880 | 1,616,827 | -0.72(-6.79%) |
Mar 08, 2023 | 10.73 | 10.75 | 10.43 | 10.60 | 940,597 | -0.05(-0.47%) |
Mar 07, 2023 | 10.69 | 10.91 | 10.51 | 10.65 | 1,179,375 | -0.02(-0.19%) |
Mar 06, 2023 | 11.17 | 11.30 | 10.64 | 10.67 | 1,324,610 | -0.55(-4.90%) |
Mar 03, 2023 | 11.35 | 11.41 | 11.19 | 11.22 | 876,319 | +0.02(+0.18%) |
Mar 02, 2023 | 10.85 | 11.21 | 10.61 | 11.20 | 757,568 | +0.25(+2.28%) |
Mar 01, 2023 | 11.22 | 11.22 | 10.90 | 10.95 | 1,064,867 | -0.25(-2.23%) |
Feb 28, 2023 | 11.00 | 11.28 | 10.82 | 11.20 | 1,073,724 | +0.18(+1.63%) |
Feb 27, 2023 | 10.27 | 11.08 | 10.22 | 11.02 | 2,373,382 | +0.95(+9.43%) |
Feb 24, 2023 | 10.00 | 10.10 | 9.862 | 10.07 | 847,558 | -0.20(-1.95%) |
Feb 23, 2023 | 10.24 | 10.36 | 10.06 | 10.27 | 792,234 | +0.20(+1.99%) |
Feb 22, 2023 | 10.11 | 10.27 | 9.950 | 10.07 | 1,103,351 | -0.06(-0.59%) |
Feb 21, 2023 | 10.32 | 10.39 | 10.03 | 10.13 | 1,328,026 | -0.38(-3.62%) |
Feb 17, 2023 | 10.60 | 10.64 | 10.36 | 10.51 | 1,094,206 | -0.04(-0.38%) |
Feb 16, 2023 | 11.07 | 11.11 | 10.52 | 10.55 | 1,541,532 | -0.72(-6.39%) |
Feb 15, 2023 | 10.83 | 11.27 | 10.83 | 11.27 | 1,105,117 | +0.33(+3.02%) |
Feb 14, 2023 | 10.65 | 11.05 | 10.61 | 10.94 | 750,880 | +0.23(+2.15%) |
Feb 13, 2023 | 10.46 | 10.81 | 10.34 | 10.71 | 940,776 | +0.24(+2.29%) |
Feb 10, 2023 | 10.70 | 10.72 | 10.44 | 10.47 | 1,191,111 | -0.37(-3.41%) |
Feb 09, 2023 | 11.71 | 11.75 | 10.64 | 10.84 | 1,983,546 | -0.82(-7.03%) |
Feb 08, 2023 | 11.23 | 11.81 | 11.18 | 11.66 | 2,039,350 | +0.43(+3.83%) |
Feb 07, 2023 | 11.05 | 11.69 | 10.81 | 11.23 | 1,777,627 | +0.20(+1.81%) |
Feb 06, 2023 | 10.95 | 11.07 | 10.86 | 11.03 | 1,383,922 | -0.05(-0.45%) |
Feb 03, 2023 | 11.20 | 11.38 | 10.95 | 11.08 | 1,738,581 | -0.38(-3.32%) |
Feb 02, 2023 | 11.22 | 11.85 | 11.04 | 11.46 | 2,246,449 | +0.41(+3.71%) |
Feb 01, 2023 | 11.45 | 11.45 | 10.45 | 11.05 | 4,695,138 | -1.27(-10.31%) |
Jan 31, 2023 | 11.83 | 12.33 | 11.73 | 12.32 | 1,878,268 | +0.56(+4.76%) |
Jan 30, 2023 | 11.82 | 12.08 | 11.72 | 11.76 | 1,459,010 | -0.16(-1.34%) |
Jan 27, 2023 | 12.16 | 12.21 | 11.88 | 11.92 | 1,053,037 | -0.30(-2.45%) |
Jan 26, 2023 | 12.12 | 12.27 | 11.98 | 12.22 | 930,110 | +0.11(+0.91%) |
Jan 25, 2023 | 11.77 | 12.13 | 11.64 | 12.11 | 951,329 | +0.22(+1.85%) |
Jan 24, 2023 | 12.17 | 12.32 | 11.89 | 11.89 | 681,143 | -0.36(-2.94%) |
Jan 23, 2023 | 12.28 | 12.38 | 12.19 | 12.25 | 554,452 | -0.03(-0.24%) |
Jan 20, 2023 | 12.25 | 12.39 | 12.08 | 12.28 | 698,618 | +0.19(+1.57%) |
Jan 19, 2023 | 12.06 | 12.25 | 11.83 | 12.09 | 910,527 | -0.10(-0.82%) |
Jan 18, 2023 | 12.93 | 13.12 | 11.99 | 12.19 | 1,292,779 | -0.56(-4.39%) |
Jan 17, 2023 | 13.22 | 13.28 | 12.67 | 12.75 | 951,851 | -0.52(-3.92%) |
Jan 13, 2023 | 12.91 | 13.40 | 12.76 | 13.27 | 735,809 | -0.08(-0.60%) |
Jan 12, 2023 | 12.97 | 13.42 | 12.62 | 13.35 | 1,292,376 | +0.61(+4.79%) |
Jan 11, 2023 | 12.60 | 12.87 | 12.58 | 12.74 | 1,009,163 | +0.02(+0.16%) |
Jan 10, 2023 | 11.89 | 12.72 | 11.80 | 12.72 | 952,347 | +0.85(+7.16%) |
Jan 09, 2023 | 11.95 | 12.19 | 11.81 | 11.87 | 867,383 | +0.07(+0.59%) |
Jan 06, 2023 | 11.48 | 11.82 | 11.47 | 11.80 | 880,656 | +0.37(+3.24%) |
Jan 05, 2023 | 10.93 | 11.49 | 10.82 | 11.43 | 1,162,489 | +0.43(+3.91%) |
Jan 04, 2023 | 9.840 | 11.12 | 9.835 | 11.00 | 1,305,034 | +1.10(+11.11%) |
Jan 03, 2023 | 10.43 | 10.52 | 9.830 | 9.900 | 1,033,384 | -0.35(-3.41%) |
Dec 30, 2022 | 9.930 | 10.31 | 9.930 | 10.25 | 728,451 | +0.19(+1.89%) |
Dec 29, 2022 | 9.750 | 10.09 | 9.660 | 10.06 | 1,052,192 | +0.39(+4.03%) |
Dec 28, 2022 | 9.870 | 9.990 | 9.640 | 9.670 | 1,319,784 | -0.23(-2.32%) |
Dec 27, 2022 | 10.00 | 10.10 | 9.740 | 9.900 | 803,696 | -0.21(-2.08%) |
Dec 23, 2022 | 10.10 | 10.16 | 9.915 | 10.11 | 617,282 | -0.04(-0.39%) |
Dec 22, 2022 | 10.52 | 10.56 | 9.880 | 10.15 | 1,187,859 | -0.52(-4.87%) |
Dec 21, 2022 | 10.87 | 10.94 | 10.64 | 10.67 | 772,763 | -0.12(-1.07%) |
Dec 20, 2022 | 11.20 | 11.31 | 10.78 | 10.79 | 1,052,710 | -0.52(-4.56%) |
Dec 19, 2022 | 11.66 | 11.66 | 11.20 | 11.30 | 1,064,582 | -0.37(-3.17%) |
Dec 16, 2022 | 12.10 | 12.19 | 11.63 | 11.67 | 1,815,062 | -0.60(-4.89%) |
Dec 15, 2022 | 12.40 | 12.60 | 12.27 | 12.27 | 640,901 | -0.34(-2.70%) |
Dec 14, 2022 | 13.00 | 13.08 | 12.48 | 12.61 | 833,886 | -0.13(-1.02%) |
Dec 13, 2022 | 13.28 | 13.49 | 12.67 | 12.74 | 1,029,599 | -0.23(-1.77%) |
Dec 12, 2022 | 12.58 | 13.01 | 12.47 | 12.97 | 1,010,477 | +0.39(+3.10%) |
Dec 09, 2022 | 12.55 | 12.67 | 12.35 | 12.58 | 2,473,214 | -0.10(-0.79%) |
Dec 08, 2022 | 13.15 | 13.26 | 12.58 | 12.68 | 834,946 | -0.37(-2.84%) |
Dec 07, 2022 | 13.53 | 13.54 | 12.99 | 13.05 | 1,007,779 | -0.57(-4.19%) |
Dec 06, 2022 | 13.71 | 13.78 | 13.31 | 13.62 | 684,731 | -0.05(-0.37%) |
Dec 05, 2022 | 13.70 | 13.81 | 13.54 | 13.67 | 680,798 | -0.10(-0.73%) |
Dec 02, 2022 | 13.71 | 13.82 | 13.46 | 13.77 | 603,586 | -0.12(-0.86%) |
Dec 01, 2022 | 13.91 | 14.30 | 13.87 | 13.89 | 578,470 | -0.01(-0.07%) |
Nov 30, 2022 | 13.74 | 13.91 | 13.57 | 13.90 | 761,436 | +0.13(+0.94%) |
Nov 29, 2022 | 13.75 | 13.94 | 13.61 | 13.77 | 779,763 | +0.06(+0.44%) |
Nov 28, 2022 | 13.90 | 14.11 | 13.68 | 13.71 | 943,283 | -0.33(-2.35%) |
Nov 25, 2022 | 13.80 | 14.17 | 13.80 | 14.04 | 256,960 | +0.09(+0.65%) |
Nov 23, 2022 | 13.93 | 13.97 | 13.64 | 13.95 | 485,684 | +0.14(+1.01%) |
Nov 22, 2022 | 14.03 | 14.05 | 13.70 | 13.81 | 608,457 | -0.22(-1.57%) |
Nov 21, 2022 | 14.06 | 14.23 | 13.72 | 14.03 | 616,697 | -0.15(-1.06%) |
Nov 18, 2022 | 14.52 | 14.66 | 14.03 | 14.18 | 539,043 | +0.02(+0.14%) |
Nov 17, 2022 | 13.95 | 14.18 | 13.80 | 14.16 | 639,204 | -0.07(-0.49%) |
Nov 16, 2022 | 14.83 | 14.83 | 14.11 | 14.23 | 721,031 | -0.82(-5.45%) |
Nov 15, 2022 | 15.29 | 15.74 | 14.83 | 15.05 | 534,752 | +0.07(+0.47%) |
Nov 14, 2022 | 14.82 | 15.59 | 14.81 | 14.98 | 580,995 | +0.05(+0.33%) |
Nov 11, 2022 | 14.70 | 15.12 | 14.56 | 14.93 | 623,101 | +0.36(+2.47%) |
Nov 10, 2022 | 14.25 | 14.77 | 14.09 | 14.57 | 624,977 | +0.91(+6.66%) |
Nov 09, 2022 | 13.99 | 14.00 | 13.60 | 13.66 | 503,781 | -0.48(-3.39%) |
Nov 08, 2022 | 14.07 | 14.30 | 13.87 | 14.14 | 517,550 | +0.14(+1.00%) |
Nov 07, 2022 | 13.95 | 14.03 | 13.48 | 14.00 | 573,937 | +0.24(+1.74%) |
Nov 04, 2022 | 13.88 | 14.07 | 13.54 | 13.76 | 483,696 | +0.16(+1.18%) |
Nov 03, 2022 | 13.67 | 13.80 | 13.26 | 13.60 | 633,204 | -0.28(-2.02%) |
Nov 02, 2022 | 14.24 | 14.50 | 13.88 | 13.88 | 874,107 | -0.49(-3.41%) |
Nov 01, 2022 | 14.73 | 14.73 | 14.27 | 14.37 | 955,780 | -0.06(-0.42%) |
Oct 31, 2022 | 14.24 | 14.57 | 14.10 | 14.43 | 571,323 | +0.13(+0.91%) |
Oct 28, 2022 | 14.01 | 14.31 | 13.72 | 14.30 | 1,019,981 | +0.43(+3.10%) |
Oct 27, 2022 | 14.38 | 15.01 | 13.80 | 13.87 | 955,870 | -0.19(-1.35%) |
Oct 26, 2022 | 14.09 | 15.30 | 13.77 | 14.06 | 2,246,394 | -1.19(-7.80%) |
Oct 25, 2022 | 15.15 | 15.37 | 14.85 | 15.25 | 1,529,630 | -0.05(-0.33%) |
Oct 24, 2022 | 15.16 | 15.55 | 14.60 | 15.30 | 1,288,513 | -0.03(-0.20%) |
Oct 21, 2022 | 14.85 | 16.15 | 14.71 | 15.33 | 4,233,730 | +1.25(+8.88%) |
Oct 20, 2022 | 14.10 | 14.42 | 14.04 | 14.08 | 480,971 | -0.10(-0.71%) |
Oct 19, 2022 | 14.52 | 14.61 | 14.04 | 14.18 | 612,305 | -0.16(-1.12%) |
Oct 18, 2022 | 14.42 | 14.55 | 13.97 | 14.34 | 685,139 | +0.30(+2.14%) |
Oct 17, 2022 | 14.18 | 14.24 | 13.83 | 14.04 | 645,221 | +0.33(+2.41%) |
Oct 14, 2022 | 14.50 | 14.60 | 13.70 | 13.71 | 655,325 | -0.48(-3.38%) |
Oct 13, 2022 | 13.51 | 14.27 | 13.27 | 14.19 | 720,721 | +0.44(+3.20%) |
Oct 12, 2022 | 13.09 | 13.85 | 12.94 | 13.75 | 513,441 | +0.55(+4.17%) |
Oct 11, 2022 | 13.66 | 13.87 | 12.92 | 13.20 | 722,297 | -0.09(-0.68%) |
Oct 10, 2022 | 13.40 | 13.44 | 13.08 | 13.29 | 576,153 | -0.07(-0.52%) |
Oct 07, 2022 | 13.95 | 13.97 | 13.00 | 13.36 | 748,725 | -0.68(-4.84%) |
Oct 06, 2022 | 13.95 | 14.14 | 13.52 | 14.04 | 763,051 | -0.21(-1.47%) |
Oct 05, 2022 | 13.97 | 14.33 | 13.69 | 14.25 | 771,388 | +0.00(+0.00%) |
Oct 04, 2022 | 13.74 | 14.26 | 13.70 | 14.25 | 769,149 | +1.02(+7.71%) |
Oct 03, 2022 | 13.22 | 13.57 | 12.86 | 13.23 | 747,344 | +0.08(+0.61%) |
Sep 30, 2022 | 13.31 | 13.57 | 13.14 | 13.15 | 633,396 | -0.20(-1.50%) |
Sep 29, 2022 | 13.80 | 13.84 | 13.18 | 13.35 | 671,304 | -0.70(-4.98%) |
Sep 28, 2022 | 13.88 | 14.17 | 13.78 | 14.05 | 523,543 | +0.23(+1.66%) |
Sep 27, 2022 | 13.74 | 14.13 | 13.28 | 13.82 | 889,725 | +0.68(+5.18%) |
Sep 26, 2022 | 13.26 | 13.81 | 13.13 | 13.14 | 977,488 | -0.22(-1.65%) |
Sep 23, 2022 | 13.80 | 13.85 | 13.08 | 13.36 | 1,116,332 | -0.66(-4.71%) |
Sep 22, 2022 | 14.39 | 14.39 | 13.80 | 14.02 | 810,668 | -0.37(-2.57%) |
Sep 21, 2022 | 14.96 | 15.02 | 13.98 | 14.39 | 1,442,521 | -0.71(-4.70%) |
Sep 20, 2022 | 15.27 | 15.32 | 14.85 | 15.10 | 504,647 | -0.22(-1.44%) |
Sep 19, 2022 | 14.90 | 15.37 | 14.90 | 15.32 | 468,647 | +0.21(+1.39%) |
Sep 16, 2022 | 15.57 | 15.60 | 14.97 | 15.11 | 1,022,202 | -0.68(-4.31%) |
Sep 15, 2022 | 15.69 | 15.99 | 15.57 | 15.79 | 789,759 | +0.03(+0.19%) |
Sep 14, 2022 | 15.12 | 15.76 | 14.81 | 15.76 | 636,525 | +0.64(+4.23%) |
Sep 13, 2022 | 15.43 | 15.57 | 15.04 | 15.12 | 662,207 | -0.93(-5.79%) |
Sep 12, 2022 | 15.93 | 16.32 | 15.77 | 16.05 | 630,686 | +0.38(+2.43%) |
Sep 09, 2022 | 16.00 | 16.15 | 15.65 | 15.67 | 958,997 | -0.19(-1.20%) |
Sep 08, 2022 | 15.50 | 16.09 | 15.25 | 15.86 | 638,670 | +0.08(+0.51%) |
Sep 07, 2022 | 15.23 | 15.87 | 15.19 | 15.78 | 679,906 | +0.68(+4.50%) |
Sep 06, 2022 | 15.03 | 15.23 | 14.72 | 15.10 | 519,502 | +0.24(+1.62%) |
Sep 02, 2022 | 15.10 | 15.41 | 14.78 | 14.86 | 572,475 | -0.02(-0.13%) |
Sep 01, 2022 | 14.81 | 14.97 | 14.33 | 14.88 | 558,761 | -0.11(-0.73%) |
Aug 31, 2022 | 15.45 | 15.45 | 14.97 | 14.99 | 300,494 | -0.24(-1.58%) |
Aug 30, 2022 | 15.33 | 15.48 | 15.01 | 15.23 | 342,368 | -0.03(-0.20%) |
Aug 29, 2022 | 15.18 | 15.37 | 15.02 | 15.26 | 471,217 | -0.15(-0.97%) |
Aug 26, 2022 | 16.20 | 16.24 | 15.34 | 15.41 | 405,918 | -0.73(-4.52%) |
Aug 25, 2022 | 15.49 | 16.16 | 15.47 | 16.14 | 652,210 | +0.74(+4.81%) |
Aug 24, 2022 | 15.10 | 15.52 | 15.08 | 15.40 | 478,413 | +0.34(+2.26%) |
Aug 23, 2022 | 14.96 | 15.26 | 14.71 | 15.06 | 746,688 | +0.08(+0.53%) |
Aug 22, 2022 | 15.27 | 15.30 | 14.54 | 14.98 | 839,697 | -0.73(-4.65%) |
Aug 19, 2022 | 16.24 | 16.29 | 15.62 | 15.71 | 488,492 | -0.84(-5.08%) |
Aug 18, 2022 | 16.39 | 16.57 | 16.26 | 16.55 | 319,474 | +0.09(+0.55%) |
Aug 17, 2022 | 16.80 | 16.95 | 16.42 | 16.46 | 729,412 | -0.71(-4.14%) |
Aug 16, 2022 | 17.14 | 17.32 | 16.83 | 17.17 | 422,522 | -0.04(-0.23%) |
Aug 15, 2022 | 16.87 | 17.39 | 16.80 | 17.21 | 493,117 | +0.32(+1.89%) |
Aug 12, 2022 | 16.87 | 16.91 | 16.58 | 16.89 | 401,605 | +0.30(+1.81%) |
Aug 11, 2022 | 16.50 | 16.87 | 16.45 | 16.59 | 687,883 | +0.44(+2.72%) |
Aug 10, 2022 | 16.45 | 16.64 | 16.14 | 16.15 | 682,840 | +0.15(+0.94%) |
Aug 09, 2022 | 16.31 | 16.42 | 15.80 | 16.00 | 469,892 | -0.49(-2.97%) |
Aug 08, 2022 | 16.19 | 16.69 | 16.14 | 16.49 | 681,809 | +0.38(+2.36%) |
Aug 05, 2022 | 16.20 | 16.36 | 15.96 | 16.11 | 604,975 | -0.17(-1.04%) |
Aug 04, 2022 | 15.99 | 16.34 | 15.93 | 16.28 | 544,430 | +0.26(+1.62%) |
Aug 03, 2022 | 15.66 | 16.09 | 15.50 | 16.02 | 535,977 | +0.65(+4.23%) |
Aug 02, 2022 | 15.19 | 15.76 | 15.08 | 15.37 | 686,341 | -0.07(-0.45%) |
Aug 01, 2022 | 14.93 | 15.58 | 14.76 | 15.44 | 880,145 | +0.48(+3.21%) |
Jul 29, 2022 | 14.40 | 15.16 | 14.30 | 14.96 | 1,032,111 | +0.56(+3.89%) |
Jul 28, 2022 | 14.53 | 15.04 | 13.77 | 14.40 | 1,369,230 | -0.32(-2.17%) |
Jul 27, 2022 | 14.82 | 15.19 | 13.30 | 14.72 | 2,790,135 | -0.28(-1.87%) |
Jul 26, 2022 | 14.92 | 15.32 | 14.73 | 15.00 | 1,010,449 | -0.12(-0.79%) |
Jul 25, 2022 | 15.08 | 15.16 | 14.61 | 15.12 | 595,517 | +0.01(+0.07%) |
Jul 22, 2022 | 15.60 | 15.65 | 14.98 | 15.11 | 568,572 | -0.41(-2.64%) |
Jul 21, 2022 | 15.53 | 15.59 | 15.12 | 15.52 | 952,795 | -0.49(-3.06%) |
Jul 20, 2022 | 15.91 | 16.34 | 15.70 | 16.01 | 838,938 | +0.17(+1.07%) |
Jul 19, 2022 | 15.49 | 16.05 | 15.48 | 15.84 | 1,109,730 | +0.65(+4.28%) |
Jul 18, 2022 | 15.50 | 15.79 | 15.18 | 15.19 | 752,416 | -0.01(-0.07%) |
Jul 15, 2022 | 15.25 | 15.29 | 14.76 | 15.20 | 533,415 | +0.32(+2.15%) |
Jul 14, 2022 | 14.79 | 15.24 | 14.57 | 14.88 | 553,601 | -0.06(-0.40%) |
Jul 13, 2022 | 14.56 | 15.01 | 14.35 | 14.94 | 1,079,067 | -0.11(-0.73%) |
Jul 12, 2022 | 14.13 | 15.43 | 14.13 | 15.05 | 1,084,776 | +0.92(+6.51%) |
Jul 11, 2022 | 14.43 | 14.55 | 14.05 | 14.13 | 538,829 | -0.47(-3.22%) |
Jul 08, 2022 | 14.82 | 15.07 | 14.51 | 14.60 | 1,071,407 | -0.33(-2.21%) |
Jul 07, 2022 | 14.73 | 15.11 | 14.73 | 14.93 | 788,169 | +0.17(+1.15%) |
Jul 06, 2022 | 15.09 | 15.43 | 14.56 | 14.76 | 770,340 | -0.40(-2.64%) |
Jul 05, 2022 | 14.25 | 15.17 | 14.08 | 15.16 | 1,020,944 | +0.51(+3.48%) |
Jul 01, 2022 | 14.35 | 14.66 | 14.18 | 14.65 | 652,579 | +0.34(+2.38%) |
Jun 30, 2022 | 14.04 | 14.34 | 13.72 | 14.31 | 953,495 | -0.09(-0.62%) |
Jun 29, 2022 | 14.65 | 14.67 | 14.10 | 14.40 | 888,935 | -0.58(-3.87%) |
Jun 28, 2022 | 15.26 | 15.90 | 14.91 | 14.98 | 1,000,727 | -0.02(-0.13%) |
Jun 27, 2022 | 15.50 | 15.61 | 14.94 | 15.00 | 926,063 | -0.43(-2.79%) |
Jun 24, 2022 | 14.63 | 15.52 | 14.63 | 15.43 | 1,269,078 | +0.89(+6.12%) |
Jun 23, 2022 | 14.37 | 14.61 | 14.14 | 14.54 | 916,051 | +0.18(+1.25%) |
Jun 22, 2022 | 13.63 | 14.40 | 13.63 | 14.36 | 914,145 | +0.50(+3.61%) |
Jun 21, 2022 | 14.02 | 14.11 | 13.53 | 13.86 | 995,296 | +0.17(+1.24%) |
Jun 17, 2022 | 13.03 | 13.83 | 12.89 | 13.69 | 1,918,137 | +0.79(+6.12%) |
Jun 16, 2022 | 13.28 | 13.44 | 12.76 | 12.90 | 1,041,970 | -0.83(-6.05%) |
Jun 15, 2022 | 13.75 | 14.06 | 13.47 | 13.73 | 834,997 | +0.22(+1.63%) |
Jun 14, 2022 | 14.02 | 14.10 | 13.27 | 13.51 | 1,311,775 | -0.34(-2.45%) |
Jun 13, 2022 | 14.79 | 14.90 | 13.70 | 13.85 | 1,476,039 | -1.29(-8.52%) |
Jun 10, 2022 | 15.71 | 16.17 | 15.06 | 15.14 | 1,773,454 | -0.87(-5.43%) |
Jun 09, 2022 | 16.74 | 16.83 | 16.00 | 16.01 | 644,632 | -0.88(-5.21%) |
Jun 08, 2022 | 17.06 | 17.42 | 16.84 | 16.89 | 413,912 | -0.47(-2.71%) |
Jun 07, 2022 | 16.80 | 17.38 | 16.63 | 17.36 | 443,148 | +0.34(+2.00%) |
Jun 06, 2022 | 16.77 | 17.03 | 16.41 | 17.02 | 1,000,926 | +0.59(+3.59%) |
Jun 03, 2022 | 17.27 | 17.27 | 16.36 | 16.43 | 1,192,447 | -0.86(-4.97%) |
Jun 02, 2022 | 17.17 | 17.45 | 17.14 | 17.29 | 879,044 | +0.12(+0.70%) |
Jun 01, 2022 | 18.02 | 18.25 | 16.99 | 17.17 | 943,019 | -0.58(-3.27%) |
May 31, 2022 | 17.56 | 18.17 | 17.25 | 17.75 | 806,950 | -0.28(-1.55%) |
May 27, 2022 | 16.93 | 18.18 | 16.85 | 18.03 | 1,487,485 | +1.35(+8.09%) |
May 26, 2022 | 16.07 | 16.87 | 16.07 | 16.68 | 798,991 | +1.00(+6.38%) |
May 25, 2022 | 15.38 | 15.82 | 15.30 | 15.68 | 586,467 | +0.19(+1.23%) |
May 24, 2022 | 16.10 | 16.22 | 15.22 | 15.49 | 809,844 | -0.92(-5.61%) |
May 23, 2022 | 16.23 | 16.80 | 15.90 | 16.41 | 1,125,132 | +0.39(+2.43%) |
May 20, 2022 | 16.86 | 17.07 | 15.65 | 16.02 | 657,537 | -0.60(-3.61%) |
May 19, 2022 | 16.32 | 17.09 | 16.16 | 16.62 | 952,831 | +0.13(+0.79%) |
May 18, 2022 | 16.50 | 17.04 | 16.25 | 16.49 | 1,037,205 | -0.18(-1.08%) |
May 17, 2022 | 15.62 | 16.84 | 15.62 | 16.67 | 1,744,634 | +1.61(+10.69%) |
May 16, 2022 | 15.28 | 15.58 | 15.05 | 15.06 | 790,444 | -0.21(-1.38%) |
May 13, 2022 | 15.23 | 15.42 | 14.96 | 15.27 | 1,228,964 | +0.44(+2.97%) |
May 12, 2022 | 14.99 | 15.38 | 14.44 | 14.83 | 1,037,703 | -0.26(-1.72%) |
May 11, 2022 | 15.45 | 16.04 | 15.03 | 15.09 | 973,386 | -0.51(-3.27%) |
May 10, 2022 | 15.81 | 15.97 | 15.10 | 15.60 | 976,179 | +0.14(+0.91%) |
May 09, 2022 | 15.97 | 16.22 | 15.36 | 15.46 | 1,452,269 | -0.89(-5.44%) |
May 06, 2022 | 17.00 | 17.06 | 16.08 | 16.35 | 1,185,676 | -0.72(-4.22%) |
May 05, 2022 | 17.65 | 17.70 | 16.86 | 17.07 | 802,909 | -0.70(-3.94%) |
May 04, 2022 | 17.20 | 17.78 | 16.93 | 17.77 | 898,873 | +0.44(+2.54%) |
May 03, 2022 | 16.98 | 17.42 | 16.59 | 17.33 | 858,006 | +0.39(+2.30%) |