Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.76 | 16.11 | 15.76 | 16.09 | 84,367 | +0.12(+0.73%) |
Apr 27, 2023 | 15.80 | 16.07 | 15.80 | 15.97 | 110,819 | +0.19(+1.20%) |
Apr 26, 2023 | 15.97 | 16.03 | 15.65 | 15.78 | 134,397 | -0.11(-0.71%) |
Apr 25, 2023 | 16.23 | 16.34 | 15.84 | 15.89 | 97,717 | -0.32(-1.98%) |
Apr 24, 2023 | 16.25 | 16.44 | 16.18 | 16.22 | 154,889 | +0.09(+0.53%) |
Apr 21, 2023 | 16.18 | 16.37 | 16.10 | 16.13 | 92,472 | +0.02(+0.12%) |
Apr 20, 2023 | 16.15 | 16.32 | 15.99 | 16.11 | 147,667 | -0.14(-0.87%) |
Apr 19, 2023 | 16.29 | 16.48 | 16.19 | 16.25 | 157,301 | -0.11(-0.69%) |
Apr 18, 2023 | 16.48 | 16.52 | 16.31 | 16.37 | 44,416 | -0.07(-0.40%) |
Apr 17, 2023 | 16.53 | 16.53 | 16.37 | 16.43 | 45,277 | -0.01(-0.06%) |
Apr 14, 2023 | 16.39 | 16.52 | 16.24 | 16.44 | 44,959 | +0.03(+0.17%) |
Apr 13, 2023 | 16.27 | 16.55 | 16.17 | 16.41 | 81,623 | +0.06(+0.35%) |
Apr 12, 2023 | 16.55 | 16.55 | 16.28 | 16.36 | 52,713 | -0.09(-0.57%) |
Apr 11, 2023 | 16.18 | 16.47 | 15.99 | 16.45 | 92,629 | +0.34(+2.11%) |
Apr 10, 2023 | 16.21 | 16.43 | 15.98 | 16.11 | 55,771 | -0.01(-0.06%) |
Apr 06, 2023 | 16.26 | 16.26 | 16.08 | 16.12 | 61,887 | +0.04(+0.24%) |
Apr 05, 2023 | 16.36 | 16.47 | 16.07 | 16.08 | 103,461 | -0.26(-1.62%) |
Apr 04, 2023 | 16.82 | 16.94 | 16.19 | 16.35 | 105,916 | -0.38(-2.26%) |
Apr 03, 2023 | 16.65 | 16.98 | 16.65 | 16.73 | 126,627 | +0.30(+1.84%) |
Mar 31, 2023 | 16.68 | 16.68 | 16.42 | 16.42 | 112,985 | -0.11(-0.69%) |
Mar 30, 2023 | 16.61 | 16.83 | 16.50 | 16.54 | 91,815 | -0.07(-0.40%) |
Mar 29, 2023 | 16.69 | 16.74 | 16.60 | 16.60 | 48,800 | +0.01(+0.06%) |
Mar 28, 2023 | 16.45 | 16.66 | 16.40 | 16.59 | 146,756 | +0.08(+0.46%) |
Mar 27, 2023 | 16.21 | 16.58 | 16.21 | 16.52 | 53,674 | +0.32(+1.98%) |
Mar 24, 2023 | 16.00 | 16.25 | 15.92 | 16.20 | 88,991 | +0.10(+0.65%) |
Mar 23, 2023 | 16.32 | 16.51 | 15.94 | 16.09 | 111,186 | -0.23(-1.39%) |
Mar 22, 2023 | 16.65 | 16.65 | 16.29 | 16.32 | 90,862 | -0.34(-2.04%) |
Mar 21, 2023 | 16.64 | 16.87 | 16.63 | 16.66 | 76,726 | +0.17(+1.03%) |
Mar 20, 2023 | 16.73 | 16.86 | 16.41 | 16.49 | 111,375 | -0.16(-0.97%) |
Mar 17, 2023 | 16.48 | 16.67 | 16.30 | 16.65 | 294,492 | +0.15(+0.92%) |
Mar 16, 2023 | 16.59 | 16.59 | 16.19 | 16.50 | 254,515 | -0.16(-0.97%) |
Mar 15, 2023 | 16.84 | 16.94 | 16.65 | 16.66 | 190,069 | -0.47(-2.76%) |
Mar 14, 2023 | 17.26 | 17.53 | 17.00 | 17.13 | 62,194 | -0.03(-0.17%) |
Mar 13, 2023 | 17.04 | 17.59 | 16.81 | 17.16 | 143,925 | -0.01(-0.06%) |
Mar 10, 2023 | 17.09 | 17.26 | 16.99 | 17.17 | 111,562 | +0.06(+0.33%) |
Mar 09, 2023 | 17.07 | 17.35 | 17.07 | 17.11 | 176,967 | +0.11(+0.67%) |
Mar 08, 2023 | 17.26 | 17.29 | 16.96 | 17.00 | 170,653 | -0.25(-1.43%) |
Mar 07, 2023 | 17.18 | 17.39 | 17.12 | 17.25 | 94,044 | -0.05(-0.27%) |
Mar 06, 2023 | 17.37 | 17.49 | 17.27 | 17.29 | 73,144 | -0.06(-0.33%) |
Mar 03, 2023 | 17.31 | 17.57 | 17.04 | 17.35 | 160,797 | +0.08(+0.44%) |
Mar 02, 2023 | 16.97 | 17.29 | 16.57 | 17.27 | 289,098 | +0.30(+1.78%) |
Mar 01, 2023 | 17.07 | 17.45 | 16.96 | 16.97 | 145,281 | -0.12(-0.72%) |
Feb 28, 2023 | 17.04 | 17.24 | 16.93 | 17.10 | 320,749 | +0.03(+0.17%) |
Feb 27, 2023 | 17.22 | 17.48 | 17.07 | 17.07 | 227,794 | -0.18(-1.04%) |
Feb 24, 2023 | 17.94 | 17.94 | 17.25 | 17.25 | 184,021 | +0.03(+0.16%) |
Feb 23, 2023 | 17.62 | 17.64 | 17.22 | 17.22 | 101,926 | -0.23(-1.30%) |
Feb 22, 2023 | 17.26 | 17.64 | 17.23 | 17.45 | 113,118 | +0.19(+1.10%) |
Feb 21, 2023 | 17.55 | 17.58 | 17.08 | 17.26 | 113,571 | -0.27(-1.56%) |
Feb 17, 2023 | 17.59 | 17.69 | 17.42 | 17.53 | 49,191 | -0.16(-0.91%) |
Feb 16, 2023 | 17.79 | 18.07 | 17.58 | 17.69 | 103,969 | -0.15(-0.85%) |
Feb 15, 2023 | 17.96 | 17.96 | 17.74 | 17.84 | 100,276 | -0.28(-1.56%) |
Feb 14, 2023 | 17.73 | 18.14 | 17.73 | 18.13 | 124,638 | +0.34(+1.91%) |
Feb 13, 2023 | 17.72 | 17.96 | 17.61 | 17.79 | 55,800 | +0.12(+0.70%) |
Feb 10, 2023 | 17.45 | 17.70 | 17.45 | 17.66 | 92,486 | +0.33(+1.91%) |
Feb 09, 2023 | 17.45 | 17.66 | 17.27 | 17.33 | 129,948 | -0.15(-0.87%) |
Feb 08, 2023 | 17.48 | 17.55 | 17.17 | 17.48 | 96,543 | -0.03(-0.16%) |
Feb 07, 2023 | 17.48 | 17.62 | 17.17 | 17.51 | 110,170 | +0.00(+0.00%) |
Feb 06, 2023 | 17.45 | 17.57 | 17.17 | 17.51 | 167,416 | +0.03(+0.16%) |
Feb 03, 2023 | 17.88 | 17.89 | 17.44 | 17.48 | 156,206 | -0.32(-1.81%) |
Feb 02, 2023 | 17.79 | 17.97 | 17.51 | 17.80 | 97,643 | +0.17(+0.97%) |
Feb 01, 2023 | 17.87 | 17.90 | 17.53 | 17.63 | 107,424 | -0.20(-1.11%) |
Jan 31, 2023 | 17.62 | 17.84 | 17.55 | 17.83 | 102,258 | +0.26(+1.51%) |
Jan 30, 2023 | 17.81 | 18.09 | 17.42 | 17.57 | 148,533 | -0.46(-2.57%) |
Jan 27, 2023 | 18.26 | 18.28 | 17.94 | 18.03 | 274,412 | -0.28(-1.55%) |
Jan 26, 2023 | 18.08 | 18.32 | 17.99 | 18.31 | 166,234 | +0.31(+1.70%) |
Jan 25, 2023 | 18.16 | 18.16 | 17.65 | 18.01 | 70,420 | -0.24(-1.32%) |
Jan 24, 2023 | 18.39 | 18.39 | 18.00 | 18.25 | 43,457 | -0.05(-0.25%) |
Jan 23, 2023 | 18.23 | 18.44 | 17.99 | 18.30 | 173,284 | +0.19(+1.03%) |
Jan 20, 2023 | 17.95 | 18.14 | 17.88 | 18.11 | 72,469 | +0.06(+0.31%) |
Jan 19, 2023 | 17.90 | 18.10 | 17.68 | 18.05 | 42,678 | +0.18(+0.99%) |
Jan 18, 2023 | 18.10 | 18.10 | 17.80 | 17.88 | 55,170 | -0.12(-0.67%) |
Jan 17, 2023 | 17.92 | 18.01 | 17.73 | 18.00 | 92,591 | +0.17(+0.94%) |
Jan 13, 2023 | 17.78 | 17.88 | 17.78 | 17.83 | 31,216 | -0.02(-0.10%) |
Jan 12, 2023 | 17.58 | 17.98 | 17.58 | 17.85 | 146,036 | +0.18(+1.00%) |
Jan 11, 2023 | 17.43 | 17.67 | 17.41 | 17.67 | 114,577 | +0.28(+1.60%) |
Jan 10, 2023 | 17.67 | 17.67 | 17.40 | 17.40 | 365,980 | -0.20(-1.11%) |
Jan 09, 2023 | 18.16 | 18.17 | 17.44 | 17.59 | 128,397 | -0.14(-0.79%) |
Jan 06, 2023 | 17.48 | 17.75 | 17.37 | 17.73 | 195,172 | +0.49(+2.86%) |
Jan 05, 2023 | 16.99 | 17.24 | 16.90 | 17.24 | 142,673 | +0.29(+1.70%) |
Jan 04, 2023 | 16.62 | 17.12 | 16.58 | 16.95 | 156,636 | +0.23(+1.39%) |
Jan 03, 2023 | 16.88 | 16.88 | 16.62 | 16.72 | 79,483 | -0.11(-0.66%) |
Dec 30, 2022 | 16.67 | 16.92 | 16.62 | 16.83 | 133,257 | +0.02(+0.11%) |
Dec 29, 2022 | 16.48 | 16.82 | 16.48 | 16.81 | 188,571 | +0.24(+1.46%) |
Dec 28, 2022 | 16.88 | 16.94 | 16.54 | 16.57 | 130,038 | -0.36(-2.14%) |
Dec 27, 2022 | 16.95 | 17.03 | 16.75 | 16.93 | 122,944 | -0.11(-0.65%) |
Dec 23, 2022 | 16.11 | 17.10 | 16.10 | 17.04 | 124,765 | +0.35(+2.12%) |
Dec 22, 2022 | 16.67 | 16.77 | 16.44 | 16.69 | 104,556 | +0.07(+0.45%) |
Dec 21, 2022 | 16.31 | 16.77 | 16.24 | 16.62 | 195,962 | +0.39(+2.40%) |
Dec 20, 2022 | 16.09 | 16.54 | 16.09 | 16.23 | 368,450 | +0.03(+0.17%) |
Dec 19, 2022 | 16.49 | 16.62 | 16.13 | 16.20 | 411,777 | -0.31(-1.86%) |
Dec 16, 2022 | 15.89 | 16.61 | 15.83 | 16.50 | 887,276 | +0.35(+2.19%) |
Dec 15, 2022 | 16.11 | 16.38 | 15.88 | 16.15 | 337,857 | -0.04(-0.23%) |
Dec 14, 2022 | 16.74 | 16.74 | 16.15 | 16.19 | 283,341 | -0.50(-3.00%) |
Dec 13, 2022 | 16.71 | 16.82 | 16.26 | 16.69 | 442,319 | +0.09(+0.56%) |
Dec 12, 2022 | 16.56 | 16.65 | 16.38 | 16.60 | 292,425 | -0.04(-0.22%) |
Dec 09, 2022 | 17.14 | 17.14 | 16.41 | 16.63 | 344,764 | -0.71(-4.07%) |
Dec 08, 2022 | 17.36 | 17.50 | 17.04 | 17.34 | 300,582 | +0.04(+0.21%) |
Dec 07, 2022 | 17.06 | 17.43 | 17.04 | 17.30 | 204,551 | +0.09(+0.54%) |
Dec 06, 2022 | 17.39 | 17.51 | 17.03 | 17.21 | 153,037 | -0.31(-1.75%) |
Dec 05, 2022 | 18.11 | 18.11 | 17.43 | 17.52 | 218,340 | -0.55(-3.03%) |
Dec 02, 2022 | 17.22 | 18.13 | 17.22 | 18.06 | 212,040 | +0.69(+3.96%) |
Dec 01, 2022 | 17.55 | 17.55 | 17.37 | 17.38 | 135,546 | -0.01(-0.05%) |
Nov 30, 2022 | 17.11 | 17.59 | 17.11 | 17.39 | 514,852 | +0.36(+2.13%) |
Nov 29, 2022 | 17.07 | 17.14 | 16.87 | 17.02 | 193,421 | -0.03(-0.16%) |
Nov 28, 2022 | 16.99 | 17.18 | 16.87 | 17.05 | 206,305 | -0.27(-1.56%) |
Nov 25, 2022 | 17.38 | 17.54 | 17.28 | 17.32 | 82,415 | -0.17(-0.96%) |
Nov 23, 2022 | 18.05 | 18.17 | 17.32 | 17.49 | 211,206 | -0.72(-3.98%) |
Nov 22, 2022 | 17.78 | 18.31 | 17.75 | 18.21 | 208,514 | +0.46(+2.62%) |
Nov 21, 2022 | 17.53 | 17.78 | 17.12 | 17.75 | 181,002 | +0.14(+0.79%) |
Nov 18, 2022 | 17.49 | 17.71 | 17.28 | 17.61 | 75,257 | +0.13(+0.74%) |
Nov 17, 2022 | 17.36 | 17.59 | 17.30 | 17.48 | 61,524 | -0.16(-0.90%) |
Nov 16, 2022 | 17.34 | 17.66 | 17.24 | 17.64 | 81,665 | +0.29(+1.66%) |
Nov 15, 2022 | 17.63 | 17.84 | 17.32 | 17.35 | 115,226 | -0.13(-0.74%) |
Nov 14, 2022 | 17.66 | 18.05 | 17.47 | 17.48 | 135,669 | -0.17(-0.95%) |
Nov 11, 2022 | 17.69 | 17.89 | 17.57 | 17.65 | 114,916 | +0.12(+0.69%) |
Nov 10, 2022 | 17.40 | 17.56 | 17.18 | 17.53 | 174,254 | +0.41(+2.39%) |
Nov 09, 2022 | 17.18 | 17.42 | 17.06 | 17.12 | 174,269 | -0.27(-1.55%) |
Nov 08, 2022 | 17.44 | 17.44 | 17.22 | 17.39 | 164,103 | +0.03(+0.16%) |
Nov 07, 2022 | 17.31 | 17.60 | 17.20 | 17.36 | 146,948 | +0.01(+0.05%) |
Nov 04, 2022 | 17.50 | 17.55 | 17.20 | 17.35 | 209,994 | +0.15(+0.86%) |
Nov 03, 2022 | 17.16 | 17.40 | 17.05 | 17.20 | 218,650 | -0.15(-0.86%) |
Nov 02, 2022 | 17.74 | 17.74 | 17.22 | 17.35 | 150,811 | -0.35(-1.99%) |
Nov 01, 2022 | 17.74 | 17.86 | 17.54 | 17.70 | 267,501 | +0.20(+1.17%) |
Oct 31, 2022 | 17.46 | 17.79 | 17.40 | 17.50 | 236,475 | -0.12(-0.69%) |
Oct 28, 2022 | 17.24 | 17.63 | 17.09 | 17.62 | 156,342 | +0.39(+2.26%) |
Oct 27, 2022 | 17.20 | 17.45 | 17.09 | 17.23 | 129,465 | +0.16(+0.91%) |
Oct 26, 2022 | 17.00 | 17.15 | 16.93 | 17.07 | 76,103 | +0.03(+0.16%) |
Oct 25, 2022 | 16.95 | 17.16 | 16.81 | 17.05 | 128,075 | +0.15(+0.86%) |
Oct 24, 2022 | 17.17 | 17.17 | 16.74 | 16.90 | 105,152 | -0.15(-0.86%) |
Oct 21, 2022 | 16.82 | 17.19 | 16.62 | 17.05 | 188,579 | +0.34(+2.02%) |
Oct 20, 2022 | 16.87 | 16.89 | 16.51 | 16.71 | 179,475 | +0.00(+0.00%) |
Oct 19, 2022 | 16.82 | 16.82 | 16.33 | 16.71 | 155,145 | -0.24(-1.40%) |
Oct 18, 2022 | 16.34 | 17.19 | 16.34 | 16.95 | 1,208,655 | +0.61(+3.74%) |
Oct 17, 2022 | 16.11 | 16.36 | 16.07 | 16.34 | 79,400 | +0.36(+2.22%) |
Oct 14, 2022 | 15.95 | 16.03 | 15.83 | 15.98 | 84,420 | +0.02(+0.11%) |
Oct 13, 2022 | 15.36 | 16.05 | 15.34 | 15.96 | 81,013 | +0.43(+2.76%) |
Oct 12, 2022 | 15.53 | 15.66 | 15.28 | 15.53 | 88,691 | -0.01(-0.06%) |
Oct 11, 2022 | 15.29 | 15.59 | 14.99 | 15.54 | 107,975 | +0.18(+1.19%) |
Oct 10, 2022 | 15.63 | 15.82 | 15.35 | 15.36 | 83,510 | -0.20(-1.29%) |
Oct 07, 2022 | 15.60 | 15.86 | 15.40 | 15.56 | 77,981 | -0.06(-0.41%) |
Oct 06, 2022 | 15.81 | 15.96 | 15.62 | 15.62 | 76,807 | -0.36(-2.28%) |
Oct 05, 2022 | 15.80 | 16.15 | 15.58 | 15.99 | 187,641 | +0.26(+1.68%) |
Oct 04, 2022 | 15.68 | 15.92 | 15.62 | 15.72 | 141,763 | +0.25(+1.59%) |
Oct 03, 2022 | 15.33 | 15.69 | 15.13 | 15.48 | 216,854 | +0.52(+3.47%) |
Sep 30, 2022 | 15.04 | 15.30 | 14.80 | 14.96 | 505,280 | -0.06(-0.43%) |
Sep 29, 2022 | 15.24 | 15.24 | 14.77 | 15.02 | 187,173 | -0.42(-2.72%) |
Sep 28, 2022 | 14.89 | 15.51 | 14.89 | 15.44 | 154,510 | +0.74(+5.02%) |
Sep 27, 2022 | 14.66 | 15.26 | 14.58 | 14.70 | 690,937 | +0.19(+1.32%) |
Sep 26, 2022 | 14.99 | 15.08 | 14.50 | 14.51 | 289,426 | -0.70(-4.61%) |
Sep 23, 2022 | 15.96 | 16.02 | 15.15 | 15.21 | 306,529 | -1.19(-7.28%) |
Sep 22, 2022 | 16.78 | 16.97 | 16.36 | 16.41 | 156,535 | -0.29(-1.75%) |
Sep 21, 2022 | 17.04 | 17.14 | 16.69 | 16.70 | 240,952 | -0.16(-0.92%) |
Sep 20, 2022 | 16.32 | 16.91 | 16.17 | 16.85 | 104,800 | +0.16(+0.93%) |
Sep 19, 2022 | 16.11 | 16.74 | 16.07 | 16.70 | 88,271 | +0.22(+1.33%) |
Sep 16, 2022 | 16.44 | 16.86 | 16.17 | 16.48 | 530,069 | -0.26(-1.53%) |
Sep 15, 2022 | 16.90 | 17.09 | 16.64 | 16.74 | 130,880 | -0.25(-1.45%) |
Sep 14, 2022 | 16.67 | 17.08 | 16.67 | 16.98 | 97,880 | +0.35(+2.08%) |
Sep 13, 2022 | 16.83 | 16.92 | 16.54 | 16.64 | 134,050 | -0.37(-2.20%) |
Sep 12, 2022 | 16.79 | 17.08 | 16.77 | 17.01 | 101,884 | +0.37(+2.25%) |
Sep 09, 2022 | 16.29 | 16.70 | 15.95 | 16.64 | 143,409 | +0.52(+3.22%) |
Sep 08, 2022 | 16.29 | 16.29 | 15.92 | 16.12 | 239,704 | -0.21(-1.28%) |
Sep 07, 2022 | 16.01 | 16.35 | 15.72 | 16.33 | 116,467 | +0.25(+1.53%) |
Sep 06, 2022 | 16.28 | 16.59 | 15.95 | 16.08 | 92,758 | -0.28(-1.73%) |
Sep 02, 2022 | 16.20 | 16.51 | 15.83 | 16.36 | 101,824 | +0.38(+2.40%) |
Sep 01, 2022 | 16.01 | 16.10 | 15.72 | 15.98 | 232,962 | -0.21(-1.29%) |
Aug 31, 2022 | 16.23 | 16.48 | 16.03 | 16.19 | 254,584 | -0.20(-1.22%) |
Aug 30, 2022 | 16.64 | 16.75 | 16.19 | 16.39 | 164,504 | -0.37(-2.23%) |
Aug 29, 2022 | 16.59 | 16.92 | 16.55 | 16.76 | 164,219 | +0.02(+0.11%) |
Aug 26, 2022 | 17.14 | 17.45 | 16.70 | 16.75 | 100,001 | -0.59(-3.42%) |
Aug 25, 2022 | 16.69 | 17.41 | 16.69 | 17.34 | 186,248 | +0.56(+3.31%) |
Aug 24, 2022 | 16.72 | 16.86 | 16.59 | 16.78 | 102,017 | +0.21(+1.26%) |
Aug 23, 2022 | 16.26 | 16.60 | 16.24 | 16.57 | 94,071 | +0.42(+2.60%) |
Aug 22, 2022 | 16.27 | 16.33 | 16.04 | 16.15 | 359,941 | -0.12(-0.73%) |
Aug 19, 2022 | 16.00 | 16.40 | 16.00 | 16.27 | 164,232 | +0.10(+0.62%) |
Aug 18, 2022 | 15.77 | 16.28 | 15.75 | 16.17 | 180,055 | +0.39(+2.48%) |
Aug 17, 2022 | 15.66 | 15.96 | 15.56 | 15.78 | 308,955 | +0.12(+0.76%) |
Aug 16, 2022 | 15.72 | 15.82 | 15.41 | 15.66 | 219,718 | -0.09(-0.58%) |
Aug 15, 2022 | 15.50 | 15.75 | 15.31 | 15.75 | 100,202 | +0.21(+1.35%) |
Aug 12, 2022 | 15.96 | 16.01 | 15.51 | 15.54 | 276,143 | -0.39(-2.46%) |
Aug 11, 2022 | 15.83 | 16.12 | 15.72 | 15.93 | 118,635 | +0.32(+2.04%) |
Aug 10, 2022 | 15.79 | 15.91 | 15.61 | 15.61 | 215,393 | -0.03(-0.17%) |
Aug 09, 2022 | 16.09 | 16.11 | 15.61 | 15.64 | 51,969 | -0.25(-1.55%) |
Aug 08, 2022 | 15.93 | 15.97 | 15.48 | 15.89 | 73,609 | +0.47(+3.08%) |
Aug 05, 2022 | 15.26 | 15.75 | 15.26 | 15.41 | 81,407 | -0.01(-0.06%) |
Aug 04, 2022 | 15.98 | 15.98 | 15.31 | 15.42 | 130,152 | -0.58(-3.64%) |
Aug 03, 2022 | 15.82 | 16.10 | 15.70 | 16.01 | 137,131 | +0.12(+0.75%) |
Aug 02, 2022 | 15.51 | 16.01 | 15.47 | 15.89 | 117,365 | +0.16(+1.04%) |
Aug 01, 2022 | 15.45 | 15.81 | 15.14 | 15.72 | 143,604 | +0.26(+1.71%) |
Jul 29, 2022 | 15.63 | 15.96 | 15.44 | 15.46 | 359,665 | -0.44(-2.75%) |
Jul 28, 2022 | 15.81 | 15.94 | 15.39 | 15.90 | 142,282 | +0.13(+0.85%) |
Jul 27, 2022 | 15.58 | 15.87 | 15.28 | 15.76 | 229,571 | +0.31(+2.02%) |
Jul 26, 2022 | 15.52 | 15.83 | 15.37 | 15.45 | 272,707 | -0.02(-0.12%) |
Jul 25, 2022 | 15.16 | 15.50 | 15.16 | 15.47 | 190,543 | +0.48(+3.22%) |
Jul 22, 2022 | 15.08 | 15.26 | 14.83 | 14.99 | 101,033 | -0.08(-0.53%) |
Jul 21, 2022 | 15.07 | 15.24 | 14.96 | 15.07 | 75,785 | -0.20(-1.29%) |
Jul 20, 2022 | 15.07 | 15.40 | 15.01 | 15.26 | 108,873 | +0.20(+1.30%) |
Jul 19, 2022 | 14.88 | 15.18 | 14.88 | 15.07 | 121,130 | +0.19(+1.26%) |
Jul 18, 2022 | 14.88 | 15.18 | 14.79 | 14.88 | 315,985 | +0.21(+1.40%) |
Jul 15, 2022 | 14.61 | 14.70 | 14.43 | 14.67 | 99,431 | +0.21(+1.42%) |
Jul 14, 2022 | 13.91 | 14.48 | 13.58 | 14.47 | 241,480 | +0.35(+2.47%) |
Jul 13, 2022 | 13.90 | 14.34 | 13.90 | 14.12 | 149,425 | +0.12(+0.83%) |
Jul 12, 2022 | 13.99 | 14.20 | 13.90 | 14.00 | 155,018 | -0.14(-1.01%) |
Jul 11, 2022 | 14.42 | 14.42 | 14.15 | 14.15 | 184,377 | -0.32(-2.22%) |
Jul 08, 2022 | 14.79 | 14.91 | 14.45 | 14.47 | 324,473 | -0.33(-2.23%) |
Jul 07, 2022 | 14.12 | 14.86 | 14.12 | 14.80 | 178,812 | +0.80(+5.75%) |
Jul 06, 2022 | 13.93 | 14.13 | 13.51 | 13.99 | 191,593 | -0.12(-0.82%) |
Jul 05, 2022 | 14.29 | 14.30 | 13.76 | 14.11 | 190,083 | -0.29(-1.99%) |
Jul 01, 2022 | 14.41 | 14.53 | 14.16 | 14.40 | 148,358 | +0.07(+0.50%) |
Jun 30, 2022 | 14.21 | 14.61 | 14.17 | 14.32 | 182,897 | -0.12(-0.80%) |
Jun 29, 2022 | 14.80 | 15.08 | 14.31 | 14.44 | 181,406 | -0.22(-1.52%) |
Jun 28, 2022 | 14.95 | 15.11 | 14.55 | 14.66 | 211,134 | +0.02(+0.12%) |
Jun 27, 2022 | 14.45 | 14.71 | 14.32 | 14.65 | 237,781 | +0.34(+2.37%) |
Jun 24, 2022 | 14.26 | 14.54 | 14.11 | 14.31 | 148,978 | +0.19(+1.33%) |
Jun 23, 2022 | 14.49 | 14.49 | 13.93 | 14.12 | 213,725 | -0.21(-1.50%) |
Jun 22, 2022 | 14.79 | 14.79 | 14.30 | 14.33 | 324,475 | -0.76(-5.03%) |
Jun 21, 2022 | 14.39 | 15.14 | 14.31 | 15.09 | 342,945 | +0.92(+6.49%) |
Jun 17, 2022 | 14.52 | 14.74 | 14.14 | 14.17 | 366,226 | -0.43(-2.94%) |
Jun 16, 2022 | 15.13 | 15.16 | 14.57 | 14.60 | 356,862 | -0.66(-4.33%) |
Jun 15, 2022 | 15.85 | 16.04 | 15.23 | 15.26 | 369,364 | -0.28(-1.78%) |
Jun 14, 2022 | 16.38 | 16.55 | 15.42 | 15.54 | 352,165 | -0.70(-4.29%) |
Jun 13, 2022 | 16.97 | 16.98 | 16.17 | 16.24 | 567,553 | -1.01(-5.85%) |
Jun 10, 2022 | 17.68 | 17.78 | 17.21 | 17.25 | 108,236 | -0.53(-2.97%) |
Jun 09, 2022 | 17.54 | 17.84 | 17.26 | 17.77 | 121,886 | +0.18(+1.02%) |
Jun 08, 2022 | 17.79 | 17.80 | 17.41 | 17.60 | 100,521 | -0.20(-1.10%) |
Jun 07, 2022 | 17.67 | 17.85 | 17.67 | 17.79 | 170,088 | -0.08(-0.45%) |
Jun 06, 2022 | 17.77 | 17.87 | 17.65 | 17.87 | 84,465 | +0.19(+1.06%) |
Jun 03, 2022 | 17.56 | 17.78 | 17.36 | 17.68 | 143,393 | -0.04(-0.20%) |
Jun 02, 2022 | 17.43 | 17.76 | 17.33 | 17.72 | 116,459 | +0.18(+1.02%) |
Jun 01, 2022 | 17.02 | 17.58 | 16.88 | 17.54 | 182,758 | +0.56(+3.32%) |
May 31, 2022 | 17.07 | 17.18 | 16.57 | 16.98 | 410,193 | -0.04(-0.26%) |
May 27, 2022 | 16.46 | 17.03 | 16.46 | 17.02 | 164,905 | +0.56(+3.42%) |
May 26, 2022 | 16.49 | 16.93 | 16.17 | 16.46 | 224,911 | -0.14(-0.86%) |
May 25, 2022 | 16.15 | 16.69 | 16.15 | 16.60 | 237,052 | +0.57(+3.57%) |
May 24, 2022 | 15.90 | 16.17 | 15.80 | 16.03 | 91,102 | -0.06(-0.39%) |
May 23, 2022 | 15.86 | 16.29 | 15.56 | 16.09 | 201,960 | +0.46(+2.91%) |
May 20, 2022 | 15.37 | 15.67 | 15.28 | 15.64 | 77,767 | +0.28(+1.80%) |
May 19, 2022 | 15.48 | 15.64 | 15.14 | 15.36 | 130,664 | -0.20(-1.26%) |
May 18, 2022 | 15.28 | 15.58 | 14.91 | 15.56 | 243,230 | +0.23(+1.52%) |
May 17, 2022 | 15.19 | 15.46 | 15.04 | 15.33 | 205,156 | +0.15(+1.00%) |
May 16, 2022 | 15.23 | 15.37 | 15.13 | 15.17 | 139,163 | +0.04(+0.24%) |
May 13, 2022 | 14.90 | 15.17 | 14.75 | 15.14 | 204,115 | +0.55(+3.74%) |
May 12, 2022 | 14.31 | 14.94 | 14.25 | 14.59 | 317,474 | +0.22(+1.55%) |
May 11, 2022 | 15.19 | 15.31 | 14.33 | 14.37 | 281,822 | -0.51(-3.42%) |
May 10, 2022 | 15.04 | 15.19 | 14.48 | 14.88 | 166,850 | -0.17(-1.13%) |
May 09, 2022 | 16.30 | 16.30 | 15.02 | 15.05 | 168,815 | -1.25(-7.68%) |
May 06, 2022 | 15.94 | 16.30 | 15.82 | 16.30 | 121,436 | +0.42(+2.64%) |
May 05, 2022 | 16.51 | 16.53 | 15.67 | 15.88 | 109,958 | -0.55(-3.32%) |
May 04, 2022 | 16.07 | 16.44 | 15.66 | 16.42 | 139,466 | +0.50(+3.14%) |
May 03, 2022 | 15.47 | 16.03 | 15.42 | 15.92 | 169,553 | +0.43(+2.77%) |