Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.85 | 15.06 | 14.78 | 15.05 | 591,514 | +0.22(+1.48%) |
May 05, 2023 | 14.40 | 14.91 | 14.40 | 14.83 | 683,923 | +0.63(+4.44%) |
May 04, 2023 | 14.43 | 14.79 | 14.01 | 14.20 | 657,127 | -0.29(-2.00%) |
May 03, 2023 | 14.50 | 15.11 | 14.08 | 14.49 | 1,155,989 | +1.10(+8.22%) |
May 02, 2023 | 13.58 | 13.61 | 13.21 | 13.39 | 487,872 | -0.30(-2.19%) |
May 01, 2023 | 13.47 | 13.80 | 13.40 | 13.69 | 586,401 | +0.15(+1.11%) |
Apr 28, 2023 | 13.46 | 13.77 | 13.43 | 13.54 | 591,958 | +0.09(+0.67%) |
Apr 27, 2023 | 13.34 | 13.52 | 13.24 | 13.45 | 373,677 | +0.22(+1.66%) |
Apr 26, 2023 | 13.15 | 13.43 | 13.15 | 13.23 | 336,288 | -0.09(-0.68%) |
Apr 25, 2023 | 13.65 | 13.75 | 13.25 | 13.32 | 363,821 | -0.41(-2.99%) |
Apr 24, 2023 | 13.65 | 13.89 | 13.55 | 13.73 | 357,933 | +0.14(+1.03%) |
Apr 21, 2023 | 13.63 | 13.65 | 13.43 | 13.59 | 270,907 | +0.03(+0.22%) |
Apr 20, 2023 | 13.53 | 13.56 | 13.37 | 13.56 | 354,910 | -0.06(-0.44%) |
Apr 19, 2023 | 13.41 | 13.66 | 13.41 | 13.62 | 444,724 | +0.06(+0.44%) |
Apr 18, 2023 | 13.47 | 13.57 | 13.42 | 13.56 | 372,546 | +0.09(+0.67%) |
Apr 17, 2023 | 13.52 | 13.56 | 13.41 | 13.47 | 321,891 | +0.00(+0.00%) |
Apr 14, 2023 | 13.49 | 13.74 | 13.31 | 13.47 | 404,845 | +0.00(+0.00%) |
Apr 13, 2023 | 13.45 | 13.57 | 13.37 | 13.47 | 426,960 | +0.08(+0.60%) |
Apr 12, 2023 | 13.75 | 13.82 | 13.37 | 13.39 | 432,470 | -0.17(-1.25%) |
Apr 11, 2023 | 13.29 | 13.75 | 13.21 | 13.56 | 844,329 | +0.37(+2.81%) |
Apr 10, 2023 | 12.94 | 13.31 | 12.94 | 13.19 | 789,303 | +0.19(+1.46%) |
Apr 06, 2023 | 12.80 | 13.04 | 12.72 | 13.00 | 813,033 | +0.23(+1.80%) |
Apr 05, 2023 | 12.96 | 13.02 | 12.66 | 12.77 | 590,417 | -0.29(-2.22%) |
Apr 04, 2023 | 13.62 | 13.63 | 13.00 | 13.06 | 737,498 | -0.54(-3.97%) |
Apr 03, 2023 | 13.61 | 13.76 | 13.46 | 13.60 | 519,521 | -0.08(-0.58%) |
Mar 31, 2023 | 13.36 | 13.70 | 13.27 | 13.68 | 614,208 | +0.40(+3.01%) |
Mar 30, 2023 | 13.25 | 13.32 | 13.15 | 13.28 | 502,279 | +0.23(+1.76%) |
Mar 29, 2023 | 12.94 | 13.11 | 12.76 | 13.05 | 464,811 | +0.25(+1.95%) |
Mar 28, 2023 | 12.84 | 12.97 | 12.65 | 12.80 | 697,205 | -0.06(-0.47%) |
Mar 27, 2023 | 12.90 | 12.94 | 12.68 | 12.86 | 476,947 | +0.22(+1.74%) |
Mar 24, 2023 | 12.30 | 12.65 | 12.19 | 12.64 | 517,482 | +0.23(+1.85%) |
Mar 23, 2023 | 12.66 | 12.81 | 12.34 | 12.41 | 521,618 | -0.27(-2.13%) |
Mar 22, 2023 | 13.13 | 13.16 | 12.68 | 12.68 | 561,021 | -0.35(-2.69%) |
Mar 21, 2023 | 13.08 | 13.30 | 12.97 | 13.03 | 551,963 | +0.18(+1.40%) |
Mar 20, 2023 | 12.88 | 13.22 | 12.83 | 12.85 | 715,183 | +0.19(+1.50%) |
Mar 17, 2023 | 12.92 | 12.92 | 12.58 | 12.66 | 1,815,583 | -0.31(-2.39%) |
Mar 16, 2023 | 12.55 | 13.11 | 12.38 | 12.97 | 606,977 | +0.22(+1.73%) |
Mar 15, 2023 | 12.61 | 12.77 | 12.36 | 12.75 | 845,523 | -0.25(-1.92%) |
Mar 14, 2023 | 13.28 | 13.40 | 12.83 | 13.00 | 864,003 | +0.11(+0.85%) |
Mar 13, 2023 | 13.15 | 13.27 | 12.85 | 12.89 | 776,146 | -0.64(-4.73%) |
Mar 10, 2023 | 13.73 | 13.78 | 13.31 | 13.53 | 597,923 | -0.27(-1.96%) |
Mar 09, 2023 | 14.15 | 14.25 | 13.68 | 13.80 | 573,727 | -0.27(-1.92%) |
Mar 08, 2023 | 14.12 | 14.14 | 13.90 | 14.07 | 430,098 | +0.03(+0.21%) |
Mar 07, 2023 | 13.97 | 14.05 | 13.77 | 14.04 | 688,523 | +0.14(+1.01%) |
Mar 06, 2023 | 14.12 | 14.15 | 13.75 | 13.90 | 708,737 | -0.29(-2.04%) |
Mar 03, 2023 | 14.14 | 14.25 | 13.98 | 14.19 | 423,616 | +0.13(+0.92%) |
Mar 02, 2023 | 13.56 | 14.07 | 13.56 | 14.06 | 391,005 | +0.11(+0.79%) |
Mar 01, 2023 | 14.19 | 14.31 | 13.84 | 13.95 | 501,093 | -0.34(-2.38%) |
Feb 28, 2023 | 14.23 | 14.49 | 14.23 | 14.29 | 612,685 | +0.01(+0.07%) |
Feb 27, 2023 | 14.25 | 14.47 | 14.16 | 14.28 | 702,229 | +0.14(+0.99%) |
Feb 24, 2023 | 14.41 | 14.45 | 14.13 | 14.14 | 744,366 | -0.59(-4.01%) |
Feb 23, 2023 | 15.36 | 15.45 | 14.66 | 14.73 | 896,508 | -0.64(-4.16%) |
Feb 22, 2023 | 14.39 | 15.65 | 14.39 | 15.37 | 1,604,765 | +1.25(+8.85%) |
Feb 21, 2023 | 14.36 | 14.64 | 14.08 | 14.12 | 1,082,046 | -0.43(-2.96%) |
Feb 17, 2023 | 14.63 | 14.68 | 14.41 | 14.55 | 560,942 | -0.08(-0.55%) |
Feb 16, 2023 | 14.57 | 14.80 | 14.42 | 14.63 | 499,928 | -0.29(-1.94%) |
Feb 15, 2023 | 14.93 | 14.94 | 14.63 | 14.92 | 371,408 | -0.22(-1.45%) |
Feb 14, 2023 | 14.68 | 15.28 | 14.47 | 15.14 | 982,861 | +0.36(+2.44%) |
Feb 13, 2023 | 14.25 | 14.81 | 14.06 | 14.78 | 640,090 | +0.52(+3.65%) |
Feb 10, 2023 | 14.26 | 14.55 | 14.20 | 14.26 | 694,631 | -0.09(-0.63%) |
Feb 09, 2023 | 14.79 | 14.97 | 14.31 | 14.35 | 367,337 | -0.31(-2.11%) |
Feb 08, 2023 | 14.37 | 14.71 | 14.27 | 14.66 | 409,148 | +0.12(+0.83%) |
Feb 07, 2023 | 14.70 | 14.76 | 14.37 | 14.54 | 512,112 | -0.28(-1.89%) |
Feb 06, 2023 | 15.11 | 15.28 | 14.70 | 14.82 | 531,958 | -0.48(-3.14%) |
Feb 03, 2023 | 15.22 | 15.63 | 15.20 | 15.30 | 650,812 | -0.16(-1.03%) |
Feb 02, 2023 | 15.02 | 15.70 | 15.02 | 15.46 | 794,384 | +0.54(+3.62%) |
Feb 01, 2023 | 14.45 | 15.07 | 14.40 | 14.92 | 904,566 | +0.36(+2.47%) |
Jan 31, 2023 | 14.37 | 14.62 | 14.37 | 14.56 | 841,396 | +0.31(+2.18%) |
Jan 30, 2023 | 14.26 | 14.47 | 14.21 | 14.25 | 691,776 | -0.19(-1.32%) |
Jan 27, 2023 | 14.25 | 14.58 | 14.20 | 14.44 | 368,722 | +0.12(+0.84%) |
Jan 26, 2023 | 14.72 | 14.88 | 14.18 | 14.32 | 564,505 | -0.21(-1.45%) |
Jan 25, 2023 | 14.22 | 14.54 | 14.15 | 14.53 | 330,244 | +0.19(+1.32%) |
Jan 24, 2023 | 14.49 | 14.49 | 14.20 | 14.34 | 328,049 | -0.07(-0.49%) |
Jan 23, 2023 | 14.16 | 14.54 | 14.16 | 14.41 | 783,103 | +0.31(+2.20%) |
Jan 20, 2023 | 13.70 | 14.12 | 13.45 | 14.10 | 770,017 | +0.52(+3.83%) |
Jan 19, 2023 | 13.49 | 13.71 | 13.35 | 13.58 | 531,815 | +0.02(+0.15%) |
Jan 18, 2023 | 13.79 | 14.00 | 13.47 | 13.56 | 466,055 | -0.11(-0.80%) |
Jan 17, 2023 | 13.49 | 13.83 | 13.42 | 13.67 | 613,372 | +0.18(+1.33%) |
Jan 13, 2023 | 13.22 | 13.51 | 13.16 | 13.49 | 283,092 | +0.09(+0.67%) |
Jan 12, 2023 | 13.46 | 13.47 | 13.07 | 13.40 | 728,165 | +0.09(+0.68%) |
Jan 11, 2023 | 13.05 | 13.39 | 13.04 | 13.31 | 424,801 | +0.26(+1.99%) |
Jan 10, 2023 | 12.48 | 13.12 | 12.41 | 13.05 | 583,619 | +0.49(+3.90%) |
Jan 09, 2023 | 13.34 | 13.35 | 12.44 | 12.56 | 1,360,007 | -1.28(-9.25%) |
Jan 06, 2023 | 13.51 | 13.85 | 13.46 | 13.84 | 734,704 | +0.46(+3.44%) |
Jan 05, 2023 | 13.48 | 13.48 | 13.26 | 13.38 | 408,295 | -0.12(-0.89%) |
Jan 04, 2023 | 13.37 | 13.60 | 13.24 | 13.50 | 776,202 | +0.30(+2.27%) |
Jan 03, 2023 | 13.24 | 13.32 | 12.96 | 13.20 | 751,185 | +0.15(+1.15%) |
Dec 30, 2022 | 12.85 | 13.08 | 12.78 | 13.05 | 810,862 | +0.07(+0.54%) |
Dec 29, 2022 | 12.70 | 13.09 | 12.66 | 12.98 | 583,519 | +0.41(+3.26%) |
Dec 28, 2022 | 12.89 | 12.89 | 12.47 | 12.57 | 619,697 | -0.27(-2.10%) |
Dec 27, 2022 | 12.78 | 12.90 | 12.58 | 12.84 | 426,775 | +0.05(+0.39%) |
Dec 23, 2022 | 12.48 | 12.83 | 12.39 | 12.79 | 661,127 | +0.27(+2.16%) |
Dec 22, 2022 | 12.50 | 12.60 | 12.09 | 12.52 | 1,100,972 | -0.44(-3.40%) |
Dec 21, 2022 | 12.97 | 13.11 | 12.85 | 12.96 | 584,384 | +0.19(+1.49%) |
Dec 20, 2022 | 12.75 | 13.04 | 12.58 | 12.77 | 695,236 | +0.05(+0.39%) |
Dec 19, 2022 | 13.37 | 13.38 | 12.59 | 12.72 | 829,954 | -0.66(-4.93%) |
Dec 16, 2022 | 13.30 | 13.43 | 13.19 | 13.38 | 3,715,630 | -0.06(-0.45%) |
Dec 15, 2022 | 13.33 | 13.52 | 13.15 | 13.44 | 860,903 | -0.08(-0.59%) |
Dec 14, 2022 | 13.46 | 13.80 | 13.39 | 13.52 | 812,857 | +0.06(+0.45%) |
Dec 13, 2022 | 13.98 | 14.05 | 13.37 | 13.46 | 784,476 | +0.02(+0.15%) |
Dec 12, 2022 | 13.38 | 13.57 | 13.22 | 13.44 | 766,047 | +0.07(+0.52%) |
Dec 09, 2022 | 13.42 | 13.53 | 13.27 | 13.37 | 477,210 | -0.13(-0.96%) |
Dec 08, 2022 | 13.40 | 13.63 | 13.19 | 13.50 | 467,170 | +0.22(+1.66%) |
Dec 07, 2022 | 13.73 | 13.79 | 13.21 | 13.28 | 780,570 | -0.44(-3.21%) |
Dec 06, 2022 | 13.76 | 13.85 | 13.44 | 13.72 | 648,048 | -0.16(-1.15%) |
Dec 05, 2022 | 14.09 | 14.19 | 13.86 | 13.88 | 677,345 | -0.39(-2.73%) |
Dec 02, 2022 | 13.70 | 14.27 | 13.64 | 14.27 | 668,818 | +0.30(+2.15%) |
Dec 01, 2022 | 13.91 | 14.11 | 13.73 | 13.97 | 865,507 | +0.23(+1.67%) |
Nov 30, 2022 | 13.05 | 13.75 | 12.68 | 13.74 | 1,056,175 | +0.63(+4.81%) |
Nov 29, 2022 | 13.04 | 13.29 | 12.98 | 13.11 | 498,744 | +0.07(+0.54%) |
Nov 28, 2022 | 13.12 | 13.24 | 13.01 | 13.04 | 800,512 | -0.17(-1.29%) |
Nov 25, 2022 | 13.21 | 13.35 | 13.13 | 13.21 | 247,981 | -0.08(-0.60%) |
Nov 23, 2022 | 13.54 | 13.59 | 13.17 | 13.29 | 544,709 | -0.32(-2.35%) |
Nov 22, 2022 | 13.59 | 13.74 | 13.47 | 13.61 | 591,543 | +0.14(+1.04%) |
Nov 21, 2022 | 13.76 | 13.86 | 13.40 | 13.47 | 701,294 | -0.46(-3.30%) |
Nov 18, 2022 | 14.53 | 14.81 | 13.91 | 13.93 | 536,233 | -0.31(-2.18%) |
Nov 17, 2022 | 14.00 | 14.26 | 13.82 | 14.24 | 441,963 | +0.03(+0.21%) |
Nov 16, 2022 | 14.48 | 14.54 | 14.06 | 14.21 | 488,926 | -0.44(-3.00%) |
Nov 15, 2022 | 14.92 | 15.22 | 14.62 | 14.65 | 858,251 | -0.05(-0.34%) |
Nov 14, 2022 | 14.73 | 14.96 | 14.56 | 14.70 | 1,136,993 | -0.10(-0.68%) |
Nov 11, 2022 | 14.17 | 14.93 | 14.01 | 14.80 | 749,926 | +0.75(+5.34%) |
Nov 10, 2022 | 13.77 | 14.20 | 13.65 | 14.05 | 1,004,606 | +1.05(+8.08%) |
Nov 09, 2022 | 13.03 | 13.20 | 12.80 | 13.00 | 845,978 | -0.14(-1.07%) |
Nov 08, 2022 | 13.30 | 13.59 | 12.92 | 13.14 | 1,116,493 | -0.14(-1.05%) |
Nov 07, 2022 | 13.60 | 13.70 | 13.25 | 13.28 | 2,159,487 | -0.35(-2.57%) |
Nov 04, 2022 | 13.41 | 13.70 | 13.11 | 13.63 | 913,248 | +0.37(+2.79%) |
Nov 03, 2022 | 13.05 | 13.45 | 12.82 | 13.26 | 1,079,075 | -0.15(-1.12%) |
Nov 02, 2022 | 13.42 | 13.41 | 1,821,800 | -1.43(-9.64%) | ||
Nov 01, 2022 | 14.71 | 14.90 | 14.63 | 14.84 | 841,512 | +0.31(+2.13%) |
Oct 31, 2022 | 14.55 | 14.70 | 14.34 | 14.53 | 720,763 | +0.06(+0.41%) |
Oct 28, 2022 | 14.19 | 14.49 | 14.16 | 14.47 | 828,472 | +0.30(+2.12%) |
Oct 27, 2022 | 14.11 | 14.44 | 14.11 | 14.17 | 903,471 | +0.22(+1.58%) |
Oct 26, 2022 | 14.02 | 14.24 | 13.89 | 13.95 | 923,668 | +0.07(+0.50%) |
Oct 25, 2022 | 13.59 | 13.96 | 13.59 | 13.88 | 903,582 | +0.35(+2.59%) |
Oct 24, 2022 | 13.62 | 13.62 | 13.20 | 13.53 | 1,000,210 | +0.03(+0.22%) |
Oct 21, 2022 | 13.37 | 13.61 | 13.11 | 13.50 | 924,202 | +0.16(+1.20%) |
Oct 20, 2022 | 13.53 | 13.75 | 13.21 | 13.34 | 697,234 | -0.30(-2.20%) |
Oct 19, 2022 | 13.67 | 14.04 | 13.38 | 13.64 | 1,166,460 | -0.18(-1.30%) |
Oct 18, 2022 | 13.81 | 14.10 | 13.70 | 13.82 | 1,439,791 | +0.36(+2.67%) |
Oct 17, 2022 | 13.31 | 13.61 | 13.21 | 13.46 | 1,346,605 | +0.49(+3.78%) |
Oct 14, 2022 | 13.27 | 13.62 | 12.90 | 12.97 | 1,145,401 | -0.20(-1.52%) |
Oct 13, 2022 | 12.38 | 13.37 | 12.33 | 13.17 | 1,211,958 | +0.48(+3.78%) |
Oct 12, 2022 | 12.64 | 12.81 | 12.45 | 12.69 | 983,270 | +0.06(+0.48%) |
Oct 11, 2022 | 12.34 | 12.89 | 12.29 | 12.63 | 1,235,705 | +0.19(+1.53%) |
Oct 10, 2022 | 12.34 | 12.59 | 12.22 | 12.44 | 980,875 | +0.18(+1.47%) |
Oct 07, 2022 | 12.31 | 12.54 | 11.96 | 12.26 | 1,365,226 | -0.18(-1.45%) |
Oct 06, 2022 | 12.33 | 12.71 | 12.33 | 12.44 | 968,726 | +0.05(+0.40%) |
Oct 05, 2022 | 12.20 | 12.48 | 12.12 | 12.39 | 915,244 | -0.07(-0.56%) |
Oct 04, 2022 | 12.28 | 12.65 | 12.12 | 12.46 | 1,547,672 | +0.51(+4.27%) |
Oct 03, 2022 | 11.34 | 12.02 | 11.27 | 11.95 | 1,545,921 | +0.78(+6.98%) |
Sep 30, 2022 | 11.50 | 11.74 | 11.14 | 11.17 | 1,296,821 | -0.37(-3.21%) |
Sep 29, 2022 | 11.87 | 11.96 | 11.18 | 11.54 | 1,741,528 | -0.69(-5.64%) |
Sep 28, 2022 | 11.96 | 12.34 | 11.82 | 12.23 | 1,128,343 | +0.42(+3.56%) |
Sep 27, 2022 | 12.07 | 12.10 | 11.59 | 11.81 | 846,154 | -0.07(-0.59%) |
Sep 26, 2022 | 12.11 | 12.31 | 11.86 | 11.88 | 697,532 | -0.25(-2.06%) |
Sep 23, 2022 | 12.18 | 12.24 | 11.88 | 12.13 | 929,587 | -0.23(-1.86%) |
Sep 22, 2022 | 12.78 | 12.78 | 12.21 | 12.36 | 1,229,121 | -0.52(-4.04%) |
Sep 21, 2022 | 13.23 | 13.50 | 12.87 | 12.88 | 952,997 | -0.20(-1.53%) |
Sep 20, 2022 | 13.11 | 13.20 | 12.87 | 13.08 | 1,020,363 | -0.18(-1.36%) |
Sep 19, 2022 | 12.85 | 13.28 | 12.85 | 13.26 | 918,083 | +0.32(+2.47%) |
Sep 16, 2022 | 12.87 | 12.94 | 12.56 | 12.94 | 3,820,938 | -0.06(-0.46%) |
Sep 15, 2022 | 12.66 | 13.07 | 12.62 | 13.00 | 1,217,880 | +0.27(+2.12%) |
Sep 14, 2022 | 13.20 | 13.20 | 12.51 | 12.73 | 1,219,439 | -0.54(-4.07%) |
Sep 13, 2022 | 13.49 | 13.58 | 13.15 | 13.27 | 934,704 | -0.66(-4.74%) |
Sep 12, 2022 | 13.80 | 14.07 | 13.70 | 13.93 | 666,624 | +0.27(+1.98%) |
Sep 09, 2022 | 13.40 | 13.71 | 13.35 | 13.66 | 798,733 | +0.33(+2.48%) |
Sep 08, 2022 | 13.46 | 13.46 | 12.89 | 13.33 | 853,871 | -0.33(-2.42%) |
Sep 07, 2022 | 13.56 | 13.80 | 13.41 | 13.66 | 834,968 | +0.11(+0.81%) |
Sep 06, 2022 | 14.26 | 14.32 | 13.49 | 13.55 | 1,083,227 | -0.73(-5.11%) |
Sep 02, 2022 | 14.83 | 14.83 | 14.23 | 14.28 | 900,268 | -0.31(-2.12%) |
Sep 01, 2022 | 14.37 | 14.60 | 14.25 | 14.59 | 1,519,788 | -0.01(-0.07%) |
Aug 31, 2022 | 14.91 | 14.98 | 14.56 | 14.60 | 1,686,197 | -0.26(-1.75%) |
Aug 30, 2022 | 15.05 | 15.30 | 14.80 | 14.86 | 1,251,856 | -0.13(-0.87%) |
Aug 29, 2022 | 14.78 | 15.15 | 14.70 | 14.99 | 989,858 | -0.01(-0.07%) |
Aug 26, 2022 | 15.43 | 15.62 | 14.97 | 15.00 | 990,596 | -0.48(-3.10%) |
Aug 25, 2022 | 15.17 | 15.54 | 15.17 | 15.48 | 863,745 | +0.46(+3.06%) |
Aug 24, 2022 | 14.56 | 15.14 | 14.56 | 15.02 | 1,352,171 | +0.38(+2.60%) |
Aug 23, 2022 | 14.55 | 14.92 | 14.53 | 14.64 | 1,017,320 | +0.06(+0.41%) |
Aug 22, 2022 | 14.88 | 15.02 | 14.27 | 14.58 | 1,799,963 | -0.62(-4.08%) |
Aug 19, 2022 | 16.14 | 16.14 | 15.17 | 15.20 | 1,709,765 | -1.03(-6.35%) |
Aug 18, 2022 | 16.29 | 16.33 | 16.11 | 16.23 | 546,489 | -0.19(-1.16%) |
Aug 17, 2022 | 16.58 | 16.59 | 16.22 | 16.42 | 452,781 | -0.40(-2.38%) |
Aug 16, 2022 | 16.82 | 17.10 | 16.62 | 16.82 | 852,134 | -0.16(-0.94%) |
Aug 15, 2022 | 17.10 | 17.28 | 16.96 | 16.98 | 743,164 | -0.42(-2.41%) |
Aug 12, 2022 | 17.66 | 17.66 | 17.11 | 17.40 | 658,808 | -0.08(-0.46%) |
Aug 11, 2022 | 17.16 | 17.51 | 17.10 | 17.48 | 659,017 | +0.49(+2.88%) |
Aug 10, 2022 | 16.96 | 17.34 | 16.76 | 16.99 | 857,769 | +0.42(+2.53%) |
Aug 09, 2022 | 16.95 | 16.95 | 16.24 | 16.57 | 716,811 | -0.38(-2.24%) |
Aug 08, 2022 | 16.33 | 17.03 | 16.33 | 16.95 | 969,278 | +0.67(+4.12%) |
Aug 05, 2022 | 16.02 | 16.38 | 15.94 | 16.28 | 938,061 | +0.05(+0.31%) |
Aug 04, 2022 | 15.94 | 16.27 | 15.77 | 16.23 | 1,589,850 | +0.23(+1.44%) |
Aug 03, 2022 | 16.45 | 17.00 | 15.65 | 16.00 | 2,136,077 | -0.53(-3.21%) |
Aug 02, 2022 | 17.06 | 17.06 | 16.53 | 16.53 | 1,916,708 | -0.52(-3.05%) |
Aug 01, 2022 | 16.94 | 17.26 | 16.65 | 17.05 | 1,313,085 | -0.05(-0.29%) |
Jul 29, 2022 | 17.09 | 17.27 | 16.97 | 17.10 | 959,188 | +0.10(+0.59%) |
Jul 28, 2022 | 16.63 | 17.24 | 16.57 | 17.00 | 1,161,770 | +0.42(+2.53%) |
Jul 27, 2022 | 16.65 | 16.65 | 16.23 | 16.58 | 657,244 | -0.06(-0.36%) |
Jul 26, 2022 | 16.74 | 16.79 | 16.58 | 16.64 | 561,505 | -0.21(-1.25%) |
Jul 25, 2022 | 16.98 | 16.98 | 16.67 | 16.85 | 404,754 | -0.06(-0.35%) |
Jul 22, 2022 | 17.01 | 17.10 | 16.71 | 16.91 | 621,260 | -0.07(-0.41%) |
Jul 21, 2022 | 16.68 | 17.00 | 16.60 | 16.98 | 489,754 | +0.05(+0.30%) |
Jul 20, 2022 | 16.26 | 16.97 | 16.19 | 16.93 | 695,538 | +0.59(+3.61%) |
Jul 19, 2022 | 16.12 | 16.58 | 16.12 | 16.34 | 705,925 | +0.43(+2.70%) |
Jul 18, 2022 | 15.84 | 16.20 | 15.79 | 15.91 | 862,787 | +0.32(+2.05%) |
Jul 15, 2022 | 15.30 | 15.85 | 15.08 | 15.59 | 1,244,699 | +0.61(+4.07%) |
Jul 14, 2022 | 14.78 | 15.18 | 14.67 | 14.98 | 393,630 | -0.03(-0.20%) |
Jul 13, 2022 | 15.16 | 15.29 | 14.81 | 15.01 | 651,326 | -0.52(-3.35%) |
Jul 12, 2022 | 15.27 | 15.86 | 15.18 | 15.53 | 772,275 | +0.19(+1.24%) |
Jul 11, 2022 | 15.61 | 15.73 | 15.27 | 15.34 | 560,756 | -0.43(-2.73%) |
Jul 08, 2022 | 15.82 | 15.99 | 15.47 | 15.77 | 446,032 | -0.06(-0.38%) |
Jul 07, 2022 | 15.41 | 15.86 | 15.41 | 15.83 | 443,385 | +0.50(+3.26%) |
Jul 06, 2022 | 15.69 | 15.96 | 15.15 | 15.33 | 601,679 | -0.43(-2.73%) |
Jul 05, 2022 | 14.82 | 15.85 | 14.67 | 15.76 | 906,291 | +0.54(+3.55%) |
Jul 01, 2022 | 14.79 | 15.30 | 14.73 | 15.22 | 740,827 | +0.45(+3.05%) |
Jun 30, 2022 | 15.00 | 15.00 | 14.45 | 14.77 | 854,424 | -0.44(-2.89%) |
Jun 29, 2022 | 15.46 | 15.46 | 14.84 | 15.21 | 602,404 | -0.29(-1.87%) |
Jun 28, 2022 | 16.04 | 16.23 | 15.38 | 15.50 | 837,759 | -0.44(-2.76%) |
Jun 27, 2022 | 15.87 | 16.05 | 15.69 | 15.94 | 559,145 | +0.12(+0.76%) |
Jun 24, 2022 | 15.32 | 15.94 | 15.32 | 15.82 | 1,006,897 | +0.70(+4.63%) |
Jun 23, 2022 | 14.74 | 15.16 | 14.74 | 15.12 | 554,179 | +0.37(+2.51%) |
Jun 22, 2022 | 14.45 | 14.94 | 14.34 | 14.75 | 654,266 | +0.04(+0.27%) |
Jun 21, 2022 | 14.77 | 15.01 | 14.59 | 14.71 | 717,318 | +0.19(+1.31%) |
Jun 17, 2022 | 13.92 | 14.57 | 13.87 | 14.52 | 1,090,659 | +0.74(+5.37%) |
Jun 16, 2022 | 14.13 | 14.16 | 13.46 | 13.78 | 1,232,645 | -0.84(-5.75%) |
Jun 15, 2022 | 14.87 | 14.95 | 14.13 | 14.62 | 1,026,380 | -0.11(-0.75%) |
Jun 14, 2022 | 14.89 | 15.54 | 14.66 | 14.73 | 1,641,383 | -0.17(-1.14%) |
Jun 13, 2022 | 15.81 | 16.10 | 14.78 | 14.90 | 1,737,491 | -1.30(-8.02%) |
Jun 10, 2022 | 16.67 | 16.75 | 16.20 | 16.20 | 1,315,197 | -0.78(-4.59%) |
Jun 09, 2022 | 17.22 | 17.30 | 16.83 | 16.98 | 731,585 | -0.30(-1.74%) |
Jun 08, 2022 | 17.07 | 17.34 | 16.96 | 17.28 | 686,260 | +0.03(+0.17%) |
Jun 07, 2022 | 16.85 | 17.27 | 16.67 | 17.25 | 791,774 | +0.25(+1.47%) |
Jun 06, 2022 | 16.87 | 17.02 | 16.49 | 17.00 | 879,852 | +0.36(+2.16%) |
Jun 03, 2022 | 16.59 | 16.66 | 16.25 | 16.64 | 882,631 | +0.04(+0.24%) |
Jun 02, 2022 | 16.18 | 16.61 | 16.05 | 16.60 | 691,855 | +0.55(+3.43%) |