Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.32 | 13.59 | 13.12 | 13.49 | 8,203 | +0.01(+0.07%) |
Apr 27, 2023 | 13.29 | 13.48 | 13.29 | 13.48 | 3,413 | +0.20(+1.51%) |
Apr 26, 2023 | 13.10 | 13.29 | 13.10 | 13.28 | 6,535 | +0.07(+0.57%) |
Apr 25, 2023 | 12.78 | 13.50 | 12.78 | 13.21 | 4,048 | -0.23(-1.75%) |
Apr 24, 2023 | 13.59 | 13.59 | 13.44 | 13.44 | 3,145 | -0.06(-0.44%) |
Apr 21, 2023 | 13.37 | 13.50 | 13.36 | 13.50 | 5,377 | +0.01(+0.07%) |
Apr 20, 2023 | 13.21 | 13.50 | 13.21 | 13.49 | 8,957 | +0.34(+2.59%) |
Apr 19, 2023 | 13.93 | 13.94 | 13.15 | 13.15 | 13,025 | -0.59(-4.29%) |
Apr 18, 2023 | 13.45 | 13.84 | 13.45 | 13.74 | 11,684 | +0.24(+1.78%) |
Apr 17, 2023 | 13.47 | 13.69 | 13.41 | 13.50 | 8,717 | +0.11(+0.82%) |
Apr 14, 2023 | 13.50 | 13.55 | 13.39 | 13.39 | 8,120 | -0.19(-1.40%) |
Apr 13, 2023 | 13.63 | 13.73 | 13.55 | 13.58 | 13,321 | +0.09(+0.67%) |
Apr 12, 2023 | 13.49 | 13.69 | 13.16 | 13.49 | 7,645 | +0.40(+3.06%) |
Apr 11, 2023 | 13.00 | 13.35 | 13.00 | 13.09 | 20,849 | +0.12(+0.93%) |
Apr 10, 2023 | 13.06 | 13.25 | 12.97 | 12.97 | 19,973 | -0.03(-0.23%) |
Apr 06, 2023 | 13.00 | 13.00 | 12.99 | 13.00 | 12,523 | +0.01(+0.08%) |
Apr 05, 2023 | 13.00 | 13.00 | 12.98 | 12.99 | 15,851 | -0.01(-0.08%) |
Apr 04, 2023 | 13.00 | 13.00 | 12.90 | 13.00 | 24,848 | +0.02(+0.15%) |
Apr 03, 2023 | 13.00 | 13.00 | 12.88 | 12.98 | 10,750 | -0.02(-0.15%) |
Mar 31, 2023 | 13.00 | 13.02 | 12.89 | 13.00 | 12,320 | +0.08(+0.62%) |
Mar 30, 2023 | 13.00 | 13.00 | 12.92 | 12.92 | 5,478 | -0.33(-2.49%) |
Mar 29, 2023 | 13.00 | 13.25 | 13.00 | 13.25 | 6,248 | +0.31(+2.40%) |
Mar 28, 2023 | 12.80 | 12.94 | 12.80 | 12.94 | 4,143 | +0.24(+1.89%) |
Mar 27, 2023 | 12.76 | 12.80 | 12.23 | 12.70 | 7,759 | -0.06(-0.47%) |
Mar 24, 2023 | 12.90 | 13.00 | 12.76 | 12.76 | 8,325 | -0.20(-1.54%) |
Mar 23, 2023 | 12.74 | 13.18 | 12.60 | 12.96 | 10,028 | +0.43(+3.43%) |
Mar 22, 2023 | 12.79 | 12.79 | 12.53 | 12.53 | 2,650 | -0.27(-2.11%) |
Mar 21, 2023 | 12.60 | 12.94 | 12.39 | 12.80 | 4,055 | +0.46(+3.73%) |
Mar 20, 2023 | 12.73 | 12.73 | 12.26 | 12.34 | 10,395 | -0.37(-2.91%) |
Mar 17, 2023 | 12.87 | 12.97 | 12.71 | 12.71 | 28,315 | -0.23(-1.78%) |
Mar 16, 2023 | 12.50 | 12.94 | 12.50 | 12.94 | 7,915 | +0.24(+1.89%) |
Mar 15, 2023 | 12.68 | 12.95 | 12.37 | 12.70 | 11,795 | -0.06(-0.47%) |
Mar 14, 2023 | 12.70 | 13.00 | 12.57 | 12.76 | 8,858 | +0.41(+3.32%) |
Mar 13, 2023 | 12.60 | 12.89 | 12.28 | 12.35 | 8,410 | -0.47(-3.67%) |
Mar 10, 2023 | 13.61 | 13.61 | 12.70 | 12.82 | 10,143 | -0.88(-6.42%) |
Mar 09, 2023 | 13.87 | 13.91 | 13.70 | 13.70 | 5,277 | -0.12(-0.87%) |
Mar 08, 2023 | 13.77 | 14.00 | 13.75 | 13.82 | 10,719 | +0.18(+1.32%) |
Mar 07, 2023 | 13.40 | 13.80 | 13.40 | 13.64 | 10,391 | +0.22(+1.64%) |
Mar 06, 2023 | 13.82 | 13.82 | 13.17 | 13.42 | 23,607 | -0.09(-0.67%) |
Mar 03, 2023 | 13.66 | 13.66 | 13.51 | 13.51 | 3,309 | +0.05(+0.37%) |
Mar 02, 2023 | 13.79 | 13.90 | 13.46 | 13.46 | 14,137 | -0.39(-2.82%) |
Mar 01, 2023 | 13.80 | 14.04 | 13.45 | 13.85 | 12,319 | +0.01(+0.07%) |
Feb 28, 2023 | 13.85 | 13.95 | 13.81 | 13.84 | 9,893 | +0.04(+0.29%) |
Feb 27, 2023 | 13.85 | 13.85 | 13.80 | 13.80 | 2,171 | +0.01(+0.07%) |
Feb 24, 2023 | 13.72 | 13.79 | 13.64 | 13.79 | 4,019 | -0.09(-0.65%) |
Feb 23, 2023 | 13.74 | 13.88 | 13.74 | 13.88 | 3,140 | +0.17(+1.24%) |
Feb 22, 2023 | 13.71 | 13.71 | 13.71 | 13.71 | 5,114 | -0.04(-0.29%) |
Feb 21, 2023 | 13.78 | 13.78 | 13.75 | 13.75 | 5,284 | -0.14(-1.01%) |
Feb 17, 2023 | 13.92 | 13.92 | 13.89 | 13.89 | 12,157 | +0.01(+0.07%) |
Feb 16, 2023 | 13.74 | 13.96 | 13.70 | 13.88 | 9,052 | +0.03(+0.22%) |
Feb 15, 2023 | 13.70 | 13.90 | 13.70 | 13.85 | 3,817 | +0.08(+0.58%) |
Feb 14, 2023 | 13.63 | 14.00 | 13.63 | 13.77 | 7,732 | -0.03(-0.22%) |
Feb 13, 2023 | 13.72 | 13.80 | 13.56 | 13.80 | 3,066 | +0.01(+0.07%) |
Feb 10, 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 2,320 | +0.06(+0.44%) |
Feb 09, 2023 | 13.87 | 13.87 | 13.65 | 13.73 | 7,024 | -0.11(-0.79%) |
Feb 08, 2023 | 13.82 | 13.90 | 13.81 | 13.84 | 4,954 | +0.13(+0.95%) |
Feb 07, 2023 | 13.73 | 13.73 | 13.71 | 13.71 | 4,503 | -0.12(-0.87%) |
Feb 06, 2023 | 13.83 | 13.83 | 13.83 | 13.83 | 2,450 | +0.02(+0.14%) |
Feb 03, 2023 | 13.82 | 13.82 | 13.64 | 13.81 | 4,765 | -0.09(-0.65%) |
Feb 02, 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 10,997 | +0.12(+0.87%) |
Feb 01, 2023 | 13.30 | 13.83 | 13.27 | 13.78 | 15,607 | +0.53(+4.00%) |
Jan 31, 2023 | 13.18 | 13.46 | 13.10 | 13.25 | 118,476 | +0.24(+1.84%) |
Jan 30, 2023 | 13.01 | 13.01 | 13.01 | 13.01 | 3,036 | -0.21(-1.59%) |
Jan 27, 2023 | 13.31 | 13.35 | 13.22 | 13.22 | 3,870 | -0.12(-0.90%) |
Jan 26, 2023 | 13.72 | 13.72 | 13.31 | 13.34 | 10,574 | -0.38(-2.77%) |
Jan 25, 2023 | 13.89 | 13.95 | 13.44 | 13.72 | 6,624 | -0.18(-1.29%) |
Jan 24, 2023 | 13.80 | 14.00 | 13.68 | 13.90 | 6,928 | +0.09(+0.65%) |
Jan 23, 2023 | 13.60 | 14.10 | 13.59 | 13.81 | 10,548 | +0.21(+1.54%) |
Jan 20, 2023 | 13.49 | 13.64 | 13.39 | 13.60 | 6,473 | +0.25(+1.87%) |
Jan 19, 2023 | 12.99 | 13.72 | 12.99 | 13.35 | 9,594 | +0.00(+0.00%) |
Jan 18, 2023 | 13.41 | 13.94 | 13.25 | 13.35 | 9,592 | +0.08(+0.60%) |
Jan 17, 2023 | 13.54 | 13.54 | 13.26 | 13.27 | 5,233 | -0.11(-0.82%) |
Jan 13, 2023 | 13.20 | 13.48 | 13.20 | 13.38 | 5,301 | -0.07(-0.52%) |
Jan 12, 2023 | 13.18 | 13.45 | 13.18 | 13.45 | 8,255 | +0.18(+1.36%) |
Jan 11, 2023 | 13.27 | 13.27 | 13.27 | 13.27 | 1,316 | -0.36(-2.64%) |
Jan 10, 2023 | 13.16 | 13.63 | 13.16 | 13.63 | 7,256 | +0.52(+3.97%) |
Jan 09, 2023 | 13.35 | 13.37 | 13.11 | 13.11 | 4,236 | -0.25(-1.87%) |
Jan 06, 2023 | 13.67 | 13.70 | 13.29 | 13.36 | 4,467 | +0.01(+0.07%) |
Jan 05, 2023 | 13.36 | 13.71 | 13.35 | 13.35 | 4,173 | -0.01(-0.07%) |
Jan 04, 2023 | 13.32 | 13.80 | 13.32 | 13.36 | 3,268 | -0.07(-0.52%) |
Jan 03, 2023 | 13.45 | 13.45 | 13.37 | 13.43 | 3,384 | +0.16(+1.21%) |
Dec 30, 2022 | 13.45 | 13.47 | 13.22 | 13.27 | 3,855 | -0.41(-3.00%) |
Dec 29, 2022 | 13.65 | 13.77 | 13.60 | 13.68 | 4,234 | +0.22(+1.63%) |
Dec 28, 2022 | 13.46 | 13.46 | 13.46 | 13.46 | 1,873 | +0.00(+0.00%) |
Dec 27, 2022 | 13.46 | 13.46 | 13.46 | 13.46 | 1,387 | +0.10(+0.75%) |
Dec 23, 2022 | 13.18 | 13.36 | 13.18 | 13.36 | 7,348 | +0.05(+0.38%) |
Dec 22, 2022 | 13.31 | 13.40 | 13.31 | 13.31 | 3,832 | -0.48(-3.48%) |
Dec 21, 2022 | 13.37 | 13.79 | 13.24 | 13.79 | 6,798 | +0.44(+3.30%) |
Dec 20, 2022 | 13.39 | 13.39 | 13.18 | 13.35 | 4,623 | -0.02(-0.15%) |
Dec 19, 2022 | 13.35 | 13.65 | 13.22 | 13.37 | 4,957 | -0.02(-0.15%) |
Dec 16, 2022 | 13.69 | 13.69 | 13.26 | 13.39 | 31,362 | -0.46(-3.32%) |
Dec 15, 2022 | 13.82 | 13.92 | 13.51 | 13.85 | 5,755 | -0.09(-0.65%) |
Dec 14, 2022 | 13.67 | 13.94 | 13.60 | 13.94 | 19,425 | -0.03(-0.21%) |
Dec 13, 2022 | 13.92 | 13.99 | 13.56 | 13.97 | 5,010 | +0.32(+2.34%) |
Dec 12, 2022 | 13.79 | 13.79 | 13.65 | 13.65 | 3,721 | -0.06(-0.44%) |
Dec 09, 2022 | 14.00 | 14.00 | 13.39 | 13.71 | 6,173 | -0.28(-2.00%) |
Dec 08, 2022 | 13.90 | 13.99 | 13.90 | 13.99 | 3,598 | +0.25(+1.82%) |
Dec 07, 2022 | 14.00 | 14.00 | 13.74 | 13.74 | 8,776 | -0.24(-1.72%) |
Dec 06, 2022 | 13.46 | 13.98 | 13.46 | 13.98 | 20,615 | +0.64(+4.80%) |
Dec 05, 2022 | 13.16 | 13.57 | 13.12 | 13.34 | 8,666 | -0.06(-0.45%) |
Dec 02, 2022 | 13.10 | 13.40 | 13.10 | 13.40 | 13,916 | +0.27(+2.06%) |
Dec 01, 2022 | 13.50 | 13.50 | 13.09 | 13.13 | 43,804 | -0.37(-2.74%) |
Nov 30, 2022 | 13.24 | 13.51 | 13.24 | 13.50 | 9,323 | +0.31(+2.35%) |
Nov 29, 2022 | 13.13 | 13.59 | 13.13 | 13.19 | 9,247 | +0.28(+2.17%) |
Nov 28, 2022 | 13.11 | 13.11 | 12.91 | 12.91 | 3,177 | -0.32(-2.42%) |
Nov 25, 2022 | 13.23 | 13.23 | 13.23 | 13.23 | 545 | -0.07(-0.53%) |
Nov 23, 2022 | 13.13 | 13.38 | 13.10 | 13.30 | 3,966 | -0.07(-0.52%) |
Nov 22, 2022 | 12.98 | 13.37 | 12.98 | 13.37 | 2,401 | -0.03(-0.22%) |
Nov 21, 2022 | 13.50 | 13.50 | 13.40 | 13.40 | 5,865 | -0.10(-0.74%) |
Nov 18, 2022 | 13.82 | 13.82 | 13.12 | 13.50 | 15,241 | +0.01(+0.07%) |
Nov 17, 2022 | 13.25 | 13.54 | 13.05 | 13.49 | 3,822 | +0.09(+0.67%) |
Nov 16, 2022 | 13.48 | 13.51 | 13.18 | 13.40 | 8,667 | +0.00(+0.00%) |
Nov 15, 2022 | 13.49 | 13.60 | 13.35 | 13.40 | 5,007 | +0.02(+0.15%) |
Nov 14, 2022 | 13.89 | 13.89 | 13.38 | 13.38 | 3,340 | -0.14(-1.04%) |
Nov 11, 2022 | 13.60 | 13.95 | 13.47 | 13.52 | 16,985 | -0.16(-1.17%) |
Nov 10, 2022 | 13.48 | 13.68 | 13.15 | 13.68 | 16,505 | +0.51(+3.87%) |
Nov 09, 2022 | 13.86 | 13.86 | 13.10 | 13.17 | 37,761 | -0.74(-5.32%) |
Nov 08, 2022 | 14.15 | 14.15 | 13.51 | 13.91 | 7,689 | -0.09(-0.64%) |
Nov 07, 2022 | 13.48 | 14.00 | 13.27 | 14.00 | 6,864 | +0.50(+3.70%) |
Nov 04, 2022 | 13.50 | 13.50 | 13.22 | 13.50 | 4,918 | +0.23(+1.73%) |
Nov 03, 2022 | 13.36 | 13.36 | 13.27 | 13.27 | 1,606 | -0.37(-2.71%) |
Nov 02, 2022 | 13.60 | 14.12 | 13.41 | 13.64 | 21,511 | +0.28(+2.10%) |
Nov 01, 2022 | 13.56 | 13.63 | 13.35 | 13.36 | 12,225 | -0.22(-1.62%) |
Oct 31, 2022 | 13.69 | 13.70 | 13.54 | 13.58 | 5,560 | -0.14(-1.02%) |
Oct 28, 2022 | 14.00 | 14.21 | 13.41 | 13.72 | 24,120 | -0.03(-0.22%) |
Oct 27, 2022 | 13.81 | 13.81 | 13.75 | 13.75 | 6,206 | -0.06(-0.43%) |
Oct 26, 2022 | 14.04 | 14.15 | 13.77 | 13.81 | 12,542 | -0.18(-1.29%) |
Oct 25, 2022 | 13.61 | 14.30 | 13.59 | 13.99 | 18,346 | -0.11(-0.78%) |
Oct 24, 2022 | 14.15 | 14.15 | 14.08 | 14.10 | 4,045 | -0.01(-0.07%) |
Oct 21, 2022 | 14.23 | 14.46 | 14.07 | 14.11 | 7,585 | +0.13(+0.93%) |
Oct 20, 2022 | 14.25 | 14.41 | 13.98 | 13.98 | 4,028 | -0.42(-2.92%) |
Oct 19, 2022 | 13.57 | 14.40 | 13.57 | 14.40 | 6,396 | +0.22(+1.55%) |
Oct 18, 2022 | 14.36 | 14.36 | 14.06 | 14.18 | 3,823 | -0.12(-0.84%) |
Oct 17, 2022 | 13.99 | 14.30 | 13.83 | 14.30 | 11,869 | +0.42(+3.03%) |
Oct 14, 2022 | 14.33 | 14.33 | 13.60 | 13.88 | 10,742 | -0.37(-2.60%) |
Oct 13, 2022 | 13.94 | 14.45 | 13.94 | 14.25 | 12,369 | +0.26(+1.86%) |
Oct 12, 2022 | 13.70 | 14.12 | 13.49 | 13.99 | 9,095 | +0.27(+1.97%) |
Oct 11, 2022 | 14.79 | 14.79 | 13.51 | 13.72 | 10,041 | +0.21(+1.55%) |
Oct 10, 2022 | 13.36 | 13.51 | 13.26 | 13.51 | 7,501 | +0.30(+2.27%) |
Oct 07, 2022 | 13.65 | 13.77 | 13.15 | 13.21 | 7,219 | -0.22(-1.64%) |
Oct 06, 2022 | 13.69 | 13.93 | 13.43 | 13.43 | 3,759 | -0.18(-1.32%) |
Oct 05, 2022 | 13.84 | 13.92 | 13.01 | 13.61 | 4,472 | -0.38(-2.72%) |
Oct 04, 2022 | 13.21 | 14.00 | 13.21 | 13.99 | 8,357 | +0.69(+5.19%) |
Oct 03, 2022 | 13.26 | 13.48 | 12.82 | 13.30 | 13,320 | -0.06(-0.45%) |
Sep 30, 2022 | 13.43 | 13.93 | 13.23 | 13.36 | 10,435 | +0.52(+4.05%) |
Sep 29, 2022 | 12.91 | 13.00 | 12.70 | 12.84 | 8,676 | -0.21(-1.61%) |
Sep 28, 2022 | 12.85 | 13.06 | 12.76 | 13.05 | 13,490 | +0.25(+1.95%) |
Sep 27, 2022 | 12.80 | 12.85 | 12.55 | 12.80 | 10,230 | +0.00(+0.00%) |
Sep 26, 2022 | 12.86 | 12.97 | 12.55 | 12.80 | 11,307 | -0.02(-0.16%) |
Sep 23, 2022 | 12.76 | 12.82 | 12.75 | 12.82 | 4,028 | +0.02(+0.16%) |
Sep 22, 2022 | 12.77 | 13.01 | 12.76 | 12.80 | 8,355 | -0.15(-1.16%) |
Sep 21, 2022 | 12.86 | 13.20 | 12.75 | 12.95 | 17,921 | +0.11(+0.86%) |
Sep 20, 2022 | 12.75 | 12.84 | 12.75 | 12.84 | 10,315 | +0.09(+0.71%) |
Sep 19, 2022 | 12.83 | 12.84 | 12.70 | 12.75 | 4,966 | -0.08(-0.62%) |
Sep 16, 2022 | 12.86 | 12.89 | 12.76 | 12.83 | 28,087 | -0.03(-0.23%) |
Sep 15, 2022 | 12.60 | 12.86 | 12.60 | 12.86 | 7,768 | +0.15(+1.18%) |
Sep 14, 2022 | 12.84 | 12.84 | 12.70 | 12.71 | 5,814 | -0.05(-0.39%) |
Sep 13, 2022 | 13.10 | 13.10 | 12.76 | 12.76 | 10,285 | -0.10(-0.78%) |
Sep 12, 2022 | 12.96 | 12.96 | 12.86 | 12.86 | 3,444 | -0.15(-1.15%) |
Sep 09, 2022 | 12.98 | 13.12 | 12.89 | 13.01 | 7,449 | +0.04(+0.31%) |
Sep 08, 2022 | 12.71 | 12.99 | 12.71 | 12.97 | 7,250 | +0.08(+0.62%) |
Sep 07, 2022 | 12.85 | 12.91 | 12.80 | 12.89 | 6,019 | +0.03(+0.23%) |
Sep 06, 2022 | 13.17 | 13.17 | 12.86 | 12.86 | 10,481 | -0.15(-1.15%) |
Sep 02, 2022 | 13.15 | 13.20 | 13.01 | 13.01 | 4,350 | -0.09(-0.69%) |
Sep 01, 2022 | 13.15 | 13.22 | 13.05 | 13.10 | 5,533 | -0.03(-0.23%) |
Aug 31, 2022 | 13.17 | 13.26 | 13.13 | 13.13 | 2,728 | +0.05(+0.38%) |
Aug 30, 2022 | 13.21 | 13.27 | 13.08 | 13.08 | 3,108 | +0.01(+0.08%) |
Aug 29, 2022 | 12.97 | 13.07 | 12.97 | 13.07 | 2,456 | -0.23(-1.73%) |
Aug 26, 2022 | 13.25 | 13.30 | 13.25 | 13.30 | 4,578 | -0.26(-1.92%) |
Aug 25, 2022 | 13.52 | 13.58 | 13.42 | 13.56 | 4,465 | -0.22(-1.60%) |
Aug 24, 2022 | 13.53 | 13.78 | 13.41 | 13.78 | 5,619 | +0.34(+2.53%) |
Aug 23, 2022 | 13.62 | 13.77 | 13.44 | 13.44 | 2,715 | -0.22(-1.61%) |
Aug 22, 2022 | 13.90 | 14.00 | 13.21 | 13.66 | 7,731 | -0.24(-1.73%) |
Aug 19, 2022 | 13.84 | 13.91 | 13.84 | 13.90 | 4,781 | -0.09(-0.64%) |
Aug 18, 2022 | 13.74 | 14.25 | 13.74 | 13.99 | 12,276 | +0.06(+0.43%) |
Aug 17, 2022 | 14.20 | 14.29 | 13.93 | 13.93 | 13,674 | -0.35(-2.45%) |
Aug 16, 2022 | 14.29 | 14.52 | 14.27 | 14.28 | 3,675 | -0.31(-2.12%) |
Aug 15, 2022 | 14.56 | 14.63 | 14.56 | 14.59 | 6,740 | -0.34(-2.28%) |
Aug 12, 2022 | 14.72 | 14.97 | 14.50 | 14.93 | 11,147 | +0.53(+3.68%) |
Aug 11, 2022 | 14.19 | 14.40 | 14.19 | 14.40 | 2,814 | -0.27(-1.84%) |
Aug 10, 2022 | 14.19 | 14.95 | 14.19 | 14.67 | 12,380 | +0.82(+5.92%) |
Aug 09, 2022 | 14.21 | 14.22 | 13.69 | 13.85 | 8,949 | -0.50(-3.48%) |
Aug 08, 2022 | 14.83 | 14.83 | 14.35 | 14.35 | 5,450 | -0.27(-1.85%) |
Aug 05, 2022 | 15.20 | 15.40 | 14.62 | 14.62 | 5,641 | -0.21(-1.42%) |
Aug 04, 2022 | 15.00 | 15.00 | 14.83 | 14.83 | 3,492 | -0.02(-0.13%) |
Aug 03, 2022 | 14.63 | 14.95 | 14.33 | 14.85 | 4,803 | +0.04(+0.27%) |
Aug 02, 2022 | 15.27 | 15.27 | 14.69 | 14.81 | 3,613 | -0.28(-1.86%) |
Aug 01, 2022 | 15.07 | 15.36 | 15.07 | 15.09 | 2,989 | +0.25(+1.68%) |
Jul 29, 2022 | 14.34 | 14.84 | 14.33 | 14.84 | 5,399 | +0.08(+0.54%) |
Jul 28, 2022 | 15.24 | 15.24 | 14.76 | 14.76 | 6,127 | -0.78(-5.02%) |
Jul 27, 2022 | 15.01 | 15.54 | 15.01 | 15.54 | 6,125 | +0.53(+3.53%) |
Jul 26, 2022 | 14.32 | 15.35 | 14.08 | 15.01 | 15,839 | +0.81(+5.70%) |
Jul 25, 2022 | 16.30 | 16.30 | 14.20 | 14.20 | 15,570 | -2.11(-12.94%) |
Jul 22, 2022 | 16.65 | 16.65 | 16.11 | 16.31 | 8,556 | -0.31(-1.87%) |
Jul 21, 2022 | 16.28 | 16.63 | 16.28 | 16.62 | 3,588 | +0.02(+0.12%) |
Jul 20, 2022 | 16.25 | 16.60 | 16.25 | 16.60 | 3,315 | +0.09(+0.55%) |
Jul 19, 2022 | 16.32 | 16.65 | 16.32 | 16.51 | 6,397 | +0.08(+0.49%) |
Jul 18, 2022 | 16.88 | 16.90 | 16.43 | 16.43 | 8,499 | -0.40(-2.38%) |
Jul 15, 2022 | 16.87 | 17.36 | 16.59 | 16.83 | 14,628 | +0.22(+1.32%) |
Jul 14, 2022 | 16.54 | 16.65 | 16.51 | 16.61 | 3,672 | -0.24(-1.42%) |
Jul 13, 2022 | 16.85 | 16.93 | 16.64 | 16.85 | 3,388 | +0.00(+0.00%) |
Jul 12, 2022 | 17.01 | 17.36 | 16.85 | 16.85 | 3,785 | -0.37(-2.15%) |
Jul 11, 2022 | 17.06 | 17.40 | 17.06 | 17.22 | 4,631 | -0.18(-1.03%) |
Jul 08, 2022 | 17.22 | 17.72 | 17.11 | 17.40 | 8,967 | +0.09(+0.52%) |
Jul 07, 2022 | 17.50 | 17.66 | 17.12 | 17.31 | 13,934 | -0.13(-0.75%) |
Jul 06, 2022 | 17.50 | 18.10 | 17.40 | 17.44 | 15,336 | +0.01(+0.06%) |
Jul 05, 2022 | 16.90 | 17.43 | 16.80 | 17.43 | 8,336 | +0.29(+1.69%) |
Jul 01, 2022 | 16.65 | 17.15 | 16.40 | 17.14 | 16,102 | +0.71(+4.32%) |
Jun 30, 2022 | 16.21 | 16.94 | 16.05 | 16.43 | 19,844 | +0.05(+0.31%) |
Jun 29, 2022 | 16.59 | 16.59 | 16.28 | 16.38 | 6,024 | +0.07(+0.43%) |
Jun 28, 2022 | 16.71 | 16.75 | 16.26 | 16.31 | 5,043 | -0.48(-2.86%) |
Jun 27, 2022 | 16.92 | 16.92 | 16.40 | 16.79 | 8,305 | -0.38(-2.21%) |
Jun 24, 2022 | 16.10 | 17.20 | 16.10 | 17.17 | 31,313 | +0.83(+5.08%) |
Jun 23, 2022 | 16.11 | 16.34 | 16.09 | 16.34 | 6,322 | +0.34(+2.12%) |
Jun 22, 2022 | 16.10 | 16.63 | 15.86 | 16.00 | 10,833 | -0.68(-4.08%) |
Jun 21, 2022 | 16.33 | 16.94 | 16.21 | 16.68 | 16,879 | +0.68(+4.25%) |
Jun 17, 2022 | 16.38 | 16.45 | 15.81 | 16.00 | 29,648 | -0.35(-2.14%) |
Jun 16, 2022 | 16.28 | 17.00 | 16.06 | 16.35 | 14,081 | -0.50(-2.97%) |
Jun 15, 2022 | 16.81 | 17.35 | 16.70 | 16.85 | 9,251 | -0.15(-0.88%) |
Jun 14, 2022 | 16.90 | 17.27 | 16.18 | 17.00 | 4,168 | +0.18(+1.07%) |
Jun 13, 2022 | 16.45 | 17.00 | 15.66 | 16.82 | 8,032 | +0.20(+1.20%) |
Jun 10, 2022 | 16.58 | 16.83 | 16.55 | 16.62 | 4,475 | -0.23(-1.36%) |
Jun 09, 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 2,387 | -0.50(-2.88%) |
Jun 08, 2022 | 17.35 | 17.35 | 17.35 | 17.35 | 2,788 | -0.15(-0.86%) |
Jun 07, 2022 | 17.74 | 17.74 | 17.50 | 17.50 | 8,034 | +0.09(+0.52%) |
Jun 06, 2022 | 17.48 | 18.19 | 17.20 | 17.41 | 8,490 | -0.07(-0.40%) |
Jun 03, 2022 | 17.04 | 17.48 | 16.62 | 17.48 | 5,348 | +0.38(+2.22%) |
Jun 02, 2022 | 16.73 | 17.25 | 16.68 | 17.10 | 7,166 | +0.48(+2.89%) |
Jun 01, 2022 | 16.87 | 16.87 | 16.62 | 16.62 | 3,788 | -0.08(-0.48%) |
May 31, 2022 | 16.97 | 16.97 | 16.65 | 16.70 | 7,062 | -0.05(-0.30%) |
May 27, 2022 | 16.67 | 16.97 | 16.55 | 16.75 | 15,951 | -0.01(-0.06%) |
May 26, 2022 | 16.77 | 16.89 | 16.74 | 16.76 | 3,822 | +0.17(+1.02%) |
May 25, 2022 | 16.60 | 16.84 | 16.46 | 16.59 | 8,244 | +0.07(+0.42%) |
May 24, 2022 | 16.20 | 16.60 | 16.20 | 16.52 | 10,444 | +0.18(+1.10%) |
May 23, 2022 | 16.25 | 16.66 | 15.77 | 16.34 | 9,401 | +0.54(+3.42%) |
May 20, 2022 | 16.51 | 16.63 | 15.80 | 15.80 | 7,343 | -0.45(-2.77%) |
May 19, 2022 | 17.29 | 17.38 | 16.25 | 16.25 | 15,512 | -0.79(-4.64%) |
May 18, 2022 | 17.15 | 17.49 | 16.89 | 17.04 | 6,289 | -0.20(-1.16%) |
May 17, 2022 | 17.13 | 17.37 | 17.10 | 17.24 | 4,270 | +0.31(+1.83%) |
May 16, 2022 | 17.30 | 17.30 | 16.93 | 16.93 | 5,233 | -0.31(-1.80%) |
May 13, 2022 | 17.14 | 17.46 | 17.10 | 17.24 | 6,460 | -0.15(-0.86%) |
May 12, 2022 | 17.41 | 17.41 | 16.80 | 17.39 | 4,718 | +0.14(+0.81%) |
May 11, 2022 | 17.34 | 17.42 | 17.00 | 17.25 | 5,968 | -0.09(-0.52%) |
May 10, 2022 | 16.42 | 17.34 | 16.42 | 17.34 | 8,918 | +1.12(+6.91%) |
May 09, 2022 | 15.47 | 16.49 | 15.47 | 16.22 | 20,739 | +0.66(+4.24%) |
May 06, 2022 | 15.07 | 15.58 | 15.07 | 15.56 | 7,826 | -0.03(-0.19%) |
May 05, 2022 | 15.46 | 15.59 | 15.46 | 15.59 | 9,783 | -0.11(-0.70%) |
May 04, 2022 | 15.36 | 15.70 | 15.36 | 15.70 | 6,095 | +0.13(+0.83%) |
May 03, 2022 | 15.66 | 15.66 | 15.51 | 15.57 | 7,128 | -0.09(-0.57%) |