Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.93 | 15.04 | 14.79 | 14.89 | 91,258 | -0.04(-0.30%) |
May 30, 2023 | 15.01 | 15.06 | 14.93 | 14.94 | 113,863 | +0.04(+0.30%) |
May 26, 2023 | 14.69 | 14.96 | 14.64 | 14.89 | 128,040 | +0.28(+1.89%) |
May 25, 2023 | 14.56 | 14.72 | 14.47 | 14.62 | 91,289 | +0.18(+1.23%) |
May 24, 2023 | 14.53 | 14.66 | 14.44 | 14.44 | 81,551 | -0.19(-1.28%) |
May 23, 2023 | 14.69 | 14.83 | 14.63 | 14.63 | 124,700 | -0.14(-0.97%) |
May 22, 2023 | 14.84 | 14.88 | 14.71 | 14.77 | 74,156 | +0.02(+0.12%) |
May 19, 2023 | 14.79 | 14.89 | 14.67 | 14.75 | 130,183 | -0.04(-0.24%) |
May 18, 2023 | 14.67 | 14.83 | 14.64 | 14.79 | 138,970 | +0.12(+0.79%) |
May 17, 2023 | 14.70 | 14.76 | 14.61 | 14.67 | 156,222 | +0.08(+0.55%) |
May 16, 2023 | 14.61 | 14.69 | 14.58 | 14.59 | 47,670 | -0.11(-0.73%) |
May 15, 2023 | 14.55 | 14.76 | 14.55 | 14.70 | 76,618 | +0.07(+0.49%) |
May 12, 2023 | 14.66 | 14.76 | 14.54 | 14.63 | 50,850 | -0.04(-0.24%) |
May 11, 2023 | 14.60 | 14.79 | 14.58 | 14.66 | 55,039 | -0.01(-0.06%) |
May 10, 2023 | 14.84 | 14.84 | 14.64 | 14.67 | 44,682 | -0.02(-0.12%) |
May 09, 2023 | 14.56 | 14.73 | 14.55 | 14.69 | 64,601 | +0.05(+0.36%) |
May 08, 2023 | 14.62 | 14.68 | 14.59 | 14.64 | 92,592 | -0.02(-0.12%) |
May 05, 2023 | 14.64 | 14.79 | 14.60 | 14.65 | 67,281 | +0.10(+0.67%) |
May 04, 2023 | 14.66 | 14.91 | 14.53 | 14.56 | 85,606 | -0.16(-1.08%) |
May 03, 2023 | 14.85 | 14.93 | 14.72 | 14.72 | 66,680 | -0.11(-0.77%) |
May 02, 2023 | 14.88 | 14.96 | 14.80 | 14.83 | 111,233 | -0.08(-0.53%) |
May 01, 2023 | 14.88 | 15.18 | 14.83 | 14.91 | 150,172 | +0.11(+0.72%) |
Apr 28, 2023 | 14.66 | 14.80 | 14.58 | 14.80 | 93,676 | +0.19(+1.27%) |
Apr 27, 2023 | 14.58 | 14.70 | 14.50 | 14.62 | 68,444 | +0.19(+1.29%) |
Apr 26, 2023 | 14.52 | 14.65 | 14.41 | 14.43 | 122,699 | -0.11(-0.73%) |
Apr 25, 2023 | 14.84 | 14.85 | 14.52 | 14.54 | 79,838 | -0.33(-2.20%) |
Apr 24, 2023 | 14.80 | 14.95 | 14.80 | 14.87 | 64,426 | +0.00(+0.00%) |
Apr 21, 2023 | 15.02 | 15.02 | 14.81 | 14.87 | 54,009 | -0.11(-0.71%) |
Apr 20, 2023 | 15.02 | 15.13 | 14.95 | 14.97 | 49,701 | -0.13(-0.88%) |
Apr 19, 2023 | 15.24 | 15.26 | 15.09 | 15.11 | 86,179 | -0.13(-0.87%) |
Apr 18, 2023 | 15.20 | 15.31 | 15.19 | 15.24 | 54,088 | +0.02(+0.12%) |
Apr 17, 2023 | 15.25 | 15.33 | 15.17 | 15.22 | 64,269 | -0.04(-0.29%) |
Apr 14, 2023 | 15.34 | 15.40 | 15.15 | 15.26 | 56,162 | -0.06(-0.40%) |
Apr 13, 2023 | 15.29 | 15.42 | 15.20 | 15.33 | 94,420 | +0.03(+0.17%) |
Apr 12, 2023 | 15.28 | 15.34 | 15.07 | 15.30 | 58,643 | +0.09(+0.58%) |
Apr 11, 2023 | 15.09 | 15.25 | 15.04 | 15.21 | 79,687 | +0.09(+0.58%) |
Apr 10, 2023 | 14.85 | 15.17 | 14.76 | 15.12 | 67,000 | +0.27(+1.83%) |
Apr 06, 2023 | 14.78 | 14.95 | 14.78 | 14.85 | 59,197 | -0.03(-0.18%) |
Apr 05, 2023 | 14.99 | 15.23 | 14.80 | 14.88 | 88,223 | -0.19(-1.28%) |
Apr 04, 2023 | 15.25 | 15.25 | 14.95 | 15.07 | 90,955 | -0.13(-0.86%) |
Apr 03, 2023 | 15.20 | 15.27 | 15.03 | 15.20 | 127,170 | -0.04(-0.23%) |
Mar 31, 2023 | 14.81 | 15.24 | 14.77 | 15.24 | 98,157 | +0.39(+2.59%) |
Mar 30, 2023 | 14.76 | 14.86 | 14.67 | 14.85 | 79,240 | +0.14(+0.95%) |
Mar 29, 2023 | 14.60 | 14.77 | 14.55 | 14.71 | 73,260 | +0.22(+1.51%) |
Mar 28, 2023 | 14.52 | 14.62 | 14.44 | 14.49 | 81,674 | -0.11(-0.72%) |
Mar 27, 2023 | 14.63 | 14.81 | 14.55 | 14.60 | 57,347 | +0.04(+0.30%) |
Mar 24, 2023 | 14.61 | 14.71 | 14.48 | 14.55 | 47,857 | -0.11(-0.78%) |
Mar 23, 2023 | 14.75 | 14.93 | 14.57 | 14.67 | 89,701 | +0.04(+0.24%) |
Mar 22, 2023 | 14.77 | 14.95 | 14.61 | 14.63 | 97,668 | -0.05(-0.36%) |
Mar 21, 2023 | 14.58 | 14.78 | 14.58 | 14.69 | 68,418 | +0.25(+1.76%) |
Mar 20, 2023 | 14.34 | 14.51 | 14.28 | 14.43 | 50,476 | +0.11(+0.80%) |
Mar 17, 2023 | 14.49 | 14.57 | 14.31 | 14.32 | 84,951 | -0.21(-1.45%) |
Mar 16, 2023 | 14.13 | 14.55 | 14.09 | 14.53 | 112,207 | +0.23(+1.59%) |
Mar 15, 2023 | 14.26 | 14.42 | 14.20 | 14.30 | 122,627 | -0.25(-1.69%) |
Mar 14, 2023 | 14.57 | 14.67 | 14.34 | 14.55 | 96,749 | +0.24(+1.65%) |
Mar 13, 2023 | 14.31 | 14.55 | 14.01 | 14.31 | 115,469 | -0.11(-0.73%) |
Mar 10, 2023 | 14.83 | 14.93 | 14.41 | 14.41 | 191,143 | -0.45(-3.01%) |
Mar 09, 2023 | 14.98 | 15.12 | 14.83 | 14.86 | 127,220 | -0.15(-0.98%) |
Mar 08, 2023 | 14.95 | 15.07 | 14.92 | 15.01 | 60,305 | +0.07(+0.47%) |
Mar 07, 2023 | 15.08 | 15.13 | 14.92 | 14.94 | 111,935 | -0.19(-1.26%) |
Mar 06, 2023 | 15.13 | 15.32 | 15.13 | 15.13 | 115,969 | +0.00(+0.00%) |
Mar 03, 2023 | 15.20 | 15.26 | 15.10 | 15.13 | 199,196 | +0.08(+0.52%) |
Mar 02, 2023 | 14.93 | 15.10 | 14.92 | 15.05 | 149,311 | +0.10(+0.64%) |
Mar 01, 2023 | 14.96 | 15.02 | 14.89 | 14.96 | 194,232 | +0.10(+0.64%) |
Feb 28, 2023 | 14.91 | 14.91 | 14.79 | 14.86 | 178,410 | -0.01(-0.06%) |
Feb 27, 2023 | 14.89 | 15.06 | 14.79 | 14.87 | 225,894 | +0.04(+0.29%) |
Feb 24, 2023 | 14.76 | 14.83 | 14.70 | 14.83 | 196,680 | -0.01(-0.06%) |
Feb 23, 2023 | 14.90 | 15.04 | 14.66 | 14.83 | 129,932 | +0.09(+0.59%) |
Feb 22, 2023 | 14.71 | 14.86 | 14.68 | 14.75 | 157,059 | +0.06(+0.41%) |
Feb 21, 2023 | 14.88 | 14.95 | 14.69 | 14.69 | 170,813 | -0.34(-2.25%) |
Feb 17, 2023 | 15.05 | 15.22 | 14.93 | 15.03 | 129,275 | -0.11(-0.75%) |
Feb 16, 2023 | 15.29 | 15.36 | 15.14 | 15.14 | 93,511 | -0.29(-1.86%) |
Feb 15, 2023 | 15.19 | 15.46 | 15.16 | 15.43 | 162,424 | +0.19(+1.25%) |
Feb 14, 2023 | 15.10 | 15.28 | 15.04 | 15.23 | 81,367 | +0.13(+0.86%) |
Feb 13, 2023 | 15.10 | 15.20 | 15.03 | 15.10 | 104,889 | +0.02(+0.11%) |
Feb 10, 2023 | 15.02 | 15.10 | 14.92 | 15.09 | 109,414 | +0.09(+0.58%) |
Feb 09, 2023 | 15.15 | 15.18 | 14.97 | 15.00 | 102,404 | +0.00(+0.00%) |
Feb 08, 2023 | 15.04 | 15.12 | 14.97 | 15.00 | 92,071 | -0.03(-0.17%) |
Feb 07, 2023 | 15.04 | 15.06 | 14.80 | 15.03 | 192,953 | +0.09(+0.58%) |
Feb 06, 2023 | 15.07 | 15.13 | 14.85 | 14.94 | 175,016 | -0.23(-1.53%) |
Feb 03, 2023 | 15.46 | 15.46 | 15.15 | 15.17 | 151,999 | -0.30(-1.95%) |
Feb 02, 2023 | 15.40 | 15.48 | 15.24 | 15.47 | 258,241 | +0.27(+1.75%) |
Feb 01, 2023 | 15.17 | 15.32 | 14.95 | 15.21 | 262,007 | +0.22(+1.43%) |
Jan 31, 2023 | 14.87 | 14.99 | 14.82 | 14.99 | 138,458 | +0.19(+1.28%) |
Jan 30, 2023 | 14.86 | 14.90 | 14.75 | 14.80 | 156,736 | -0.12(-0.81%) |
Jan 27, 2023 | 14.84 | 14.97 | 14.84 | 14.92 | 106,194 | +0.02(+0.12%) |
Jan 26, 2023 | 14.80 | 14.90 | 14.68 | 14.90 | 120,427 | +0.17(+1.17%) |
Jan 25, 2023 | 14.53 | 14.76 | 14.53 | 14.73 | 120,089 | +0.02(+0.12%) |
Jan 24, 2023 | 14.62 | 14.78 | 14.62 | 14.72 | 97,448 | -0.03(-0.23%) |
Jan 23, 2023 | 14.63 | 14.75 | 14.54 | 14.75 | 122,913 | +0.21(+1.42%) |
Jan 20, 2023 | 14.39 | 14.54 | 14.37 | 14.54 | 106,152 | +0.19(+1.32%) |
Jan 19, 2023 | 14.42 | 14.47 | 14.30 | 14.35 | 163,456 | -0.22(-1.48%) |
Jan 18, 2023 | 14.75 | 14.83 | 14.56 | 14.57 | 168,498 | -0.14(-0.93%) |
Jan 17, 2023 | 14.63 | 14.75 | 14.56 | 14.71 | 132,410 | +0.08(+0.52%) |
Jan 13, 2023 | 14.49 | 14.63 | 14.49 | 14.63 | 102,682 | -0.01(-0.06%) |
Jan 12, 2023 | 14.60 | 14.67 | 14.37 | 14.64 | 108,261 | +0.14(+0.94%) |
Jan 11, 2023 | 14.36 | 14.50 | 14.32 | 14.50 | 189,193 | +0.25(+1.73%) |
Jan 10, 2023 | 14.25 | 14.34 | 14.18 | 14.25 | 126,683 | +0.03(+0.24%) |
Jan 09, 2023 | 14.23 | 14.42 | 14.11 | 14.22 | 120,453 | +0.11(+0.79%) |
Jan 06, 2023 | 13.96 | 14.15 | 13.89 | 14.11 | 85,873 | +0.25(+1.78%) |
Jan 05, 2023 | 13.93 | 13.96 | 13.85 | 13.86 | 114,860 | -0.20(-1.46%) |
Jan 04, 2023 | 14.04 | 14.12 | 13.93 | 14.07 | 136,050 | +0.12(+0.86%) |
Jan 03, 2023 | 13.86 | 14.12 | 13.85 | 13.95 | 244,312 | +0.14(+0.99%) |
Dec 30, 2022 | 13.72 | 13.85 | 13.66 | 13.81 | 230,062 | -0.03(-0.25%) |
Dec 29, 2022 | 13.61 | 13.94 | 13.61 | 13.84 | 301,641 | +0.23(+1.69%) |
Dec 28, 2022 | 13.72 | 13.85 | 13.55 | 13.61 | 329,852 | -0.17(-1.24%) |
Dec 27, 2022 | 13.84 | 13.90 | 13.75 | 13.78 | 248,785 | -0.09(-0.62%) |
Dec 23, 2022 | 13.89 | 14.00 | 13.84 | 13.87 | 200,250 | -0.10(-0.73%) |
Dec 22, 2022 | 14.04 | 14.07 | 13.84 | 13.97 | 164,191 | -0.17(-1.21%) |
Dec 21, 2022 | 13.98 | 14.18 | 13.98 | 14.14 | 202,228 | +0.21(+1.53%) |
Dec 20, 2022 | 13.89 | 14.08 | 13.89 | 13.93 | 234,134 | -0.03(-0.24%) |
Dec 19, 2022 | 13.99 | 14.07 | 13.87 | 13.96 | 181,307 | -0.09(-0.67%) |
Dec 16, 2022 | 14.07 | 14.22 | 13.99 | 14.06 | 203,121 | -0.14(-1.02%) |
Dec 15, 2022 | 14.33 | 14.42 | 14.15 | 14.20 | 206,441 | -0.29(-2.00%) |
Dec 14, 2022 | 14.43 | 14.67 | 14.43 | 14.49 | 244,192 | -0.02(-0.12%) |
Dec 13, 2022 | 14.71 | 14.83 | 14.50 | 14.51 | 248,482 | +0.03(+0.18%) |
Dec 12, 2022 | 14.34 | 14.49 | 14.28 | 14.48 | 271,710 | +0.09(+0.65%) |
Dec 09, 2022 | 14.40 | 14.52 | 14.38 | 14.39 | 123,861 | -0.04(-0.30%) |
Dec 08, 2022 | 14.48 | 14.56 | 14.42 | 14.43 | 105,772 | +0.07(+0.47%) |
Dec 07, 2022 | 14.26 | 14.49 | 14.26 | 14.37 | 198,621 | +0.07(+0.47%) |
Dec 06, 2022 | 14.37 | 14.54 | 14.25 | 14.30 | 154,650 | -0.14(-1.00%) |
Dec 05, 2022 | 14.61 | 14.71 | 14.43 | 14.44 | 122,750 | -0.33(-2.23%) |
Dec 02, 2022 | 14.65 | 14.79 | 14.57 | 14.77 | 120,125 | -0.02(-0.11%) |
Dec 01, 2022 | 14.82 | 15.08 | 14.70 | 14.79 | 254,838 | +0.08(+0.57%) |
Nov 30, 2022 | 14.11 | 14.73 | 14.11 | 14.70 | 171,765 | +0.55(+3.88%) |
Nov 29, 2022 | 14.12 | 14.29 | 14.12 | 14.15 | 201,651 | -0.03(-0.24%) |
Nov 28, 2022 | 14.40 | 14.47 | 14.19 | 14.19 | 133,618 | -0.24(-1.64%) |
Nov 25, 2022 | 14.37 | 14.46 | 14.33 | 14.42 | 20,070 | +0.08(+0.53%) |
Nov 23, 2022 | 14.20 | 14.46 | 14.20 | 14.35 | 136,046 | +0.12(+0.83%) |
Nov 22, 2022 | 14.17 | 14.26 | 14.14 | 14.23 | 195,016 | +0.08(+0.54%) |
Nov 21, 2022 | 14.21 | 14.37 | 14.12 | 14.15 | 210,844 | -0.16(-1.12%) |
Nov 18, 2022 | 14.31 | 14.44 | 14.26 | 14.31 | 112,288 | +0.01(+0.06%) |
Nov 17, 2022 | 13.95 | 14.31 | 13.95 | 14.31 | 131,541 | +0.17(+1.20%) |
Nov 16, 2022 | 14.22 | 14.36 | 14.12 | 14.14 | 140,540 | -0.14(-1.01%) |
Nov 15, 2022 | 14.40 | 14.50 | 14.27 | 14.28 | 140,677 | +0.13(+0.90%) |
Nov 14, 2022 | 14.50 | 14.58 | 14.14 | 14.15 | 168,174 | -0.31(-2.16%) |
Nov 11, 2022 | 14.26 | 14.49 | 14.22 | 14.47 | 123,611 | +0.33(+2.33%) |
Nov 10, 2022 | 14.08 | 14.25 | 14.00 | 14.14 | 216,648 | +0.52(+3.82%) |
Nov 09, 2022 | 13.87 | 14.01 | 13.62 | 13.62 | 222,282 | -0.37(-2.61%) |
Nov 08, 2022 | 13.96 | 14.22 | 13.80 | 13.98 | 234,871 | +0.18(+1.32%) |
Nov 07, 2022 | 13.62 | 13.81 | 13.52 | 13.80 | 295,860 | +0.35(+2.59%) |
Nov 04, 2022 | 13.67 | 13.69 | 13.35 | 13.45 | 141,517 | -0.05(-0.37%) |
Nov 03, 2022 | 13.41 | 13.64 | 13.34 | 13.50 | 258,312 | -0.01(-0.06%) |
Nov 02, 2022 | 13.73 | 13.87 | 13.48 | 13.51 | 98,325 | -0.27(-1.99%) |
Nov 01, 2022 | 13.80 | 13.87 | 13.72 | 13.78 | 195,333 | +0.12(+0.85%) |
Oct 31, 2022 | 13.58 | 13.75 | 13.52 | 13.67 | 167,385 | +0.05(+0.37%) |
Oct 28, 2022 | 13.43 | 13.63 | 13.39 | 13.62 | 310,375 | +0.22(+1.61%) |
Oct 27, 2022 | 13.45 | 13.70 | 13.38 | 13.40 | 262,843 | -0.05(-0.37%) |
Oct 26, 2022 | 13.48 | 13.67 | 13.36 | 13.45 | 144,696 | -0.08(-0.61%) |
Oct 25, 2022 | 13.40 | 13.61 | 13.40 | 13.53 | 138,580 | +0.25(+1.88%) |
Oct 24, 2022 | 13.08 | 13.39 | 13.05 | 13.29 | 109,810 | +0.19(+1.46%) |
Oct 21, 2022 | 12.80 | 13.21 | 12.75 | 13.09 | 149,669 | +0.22(+1.74%) |
Oct 20, 2022 | 12.89 | 13.13 | 12.80 | 12.87 | 138,235 | -0.07(-0.58%) |
Oct 19, 2022 | 12.95 | 13.04 | 12.85 | 12.94 | 111,868 | +0.00(+0.00%) |
Oct 18, 2022 | 13.17 | 13.25 | 12.86 | 12.94 | 163,914 | +0.07(+0.58%) |
Oct 17, 2022 | 12.69 | 12.99 | 12.69 | 12.87 | 151,627 | +0.31(+2.45%) |
Oct 14, 2022 | 12.94 | 12.95 | 12.55 | 12.56 | 65,464 | -0.27(-2.13%) |
Oct 13, 2022 | 12.39 | 12.93 | 12.39 | 12.84 | 159,512 | +0.06(+0.45%) |
Oct 12, 2022 | 12.80 | 12.85 | 12.67 | 12.78 | 92,575 | -0.01(-0.06%) |
Oct 11, 2022 | 12.84 | 12.99 | 12.69 | 12.79 | 188,993 | -0.19(-1.46%) |
Oct 10, 2022 | 13.28 | 13.28 | 12.82 | 12.98 | 120,905 | -0.09(-0.69%) |
Oct 07, 2022 | 13.23 | 13.30 | 13.02 | 13.07 | 132,552 | -0.34(-2.51%) |
Oct 06, 2022 | 13.42 | 13.63 | 13.33 | 13.40 | 119,325 | -0.12(-0.85%) |
Oct 05, 2022 | 13.43 | 13.59 | 13.34 | 13.52 | 139,646 | -0.06(-0.42%) |
Oct 04, 2022 | 13.20 | 13.62 | 13.20 | 13.58 | 144,069 | +0.51(+3.90%) |
Oct 03, 2022 | 13.00 | 13.26 | 12.92 | 13.07 | 298,372 | +0.25(+1.99%) |
Sep 30, 2022 | 12.79 | 13.01 | 12.77 | 12.81 | 202,670 | +0.01(+0.06%) |
Sep 29, 2022 | 13.06 | 13.12 | 12.67 | 12.80 | 251,060 | -0.40(-3.05%) |
Sep 28, 2022 | 12.90 | 13.25 | 12.84 | 13.21 | 130,416 | +0.39(+3.08%) |
Sep 27, 2022 | 12.87 | 13.03 | 12.80 | 12.81 | 192,186 | -0.04(-0.32%) |
Sep 26, 2022 | 12.89 | 13.05 | 12.72 | 12.85 | 214,046 | -0.08(-0.64%) |
Sep 23, 2022 | 13.25 | 13.25 | 12.78 | 12.94 | 265,713 | -0.39(-2.96%) |
Sep 22, 2022 | 13.35 | 13.41 | 13.28 | 13.33 | 187,623 | -0.07(-0.55%) |
Sep 21, 2022 | 13.68 | 13.80 | 13.40 | 13.40 | 211,517 | -0.28(-2.04%) |
Sep 20, 2022 | 13.81 | 13.81 | 13.58 | 13.68 | 153,257 | -0.24(-1.71%) |
Sep 19, 2022 | 13.73 | 13.95 | 13.69 | 13.92 | 144,277 | -0.02(-0.12%) |
Sep 16, 2022 | 13.90 | 13.98 | 13.77 | 13.94 | 76,501 | -0.11(-0.76%) |
Sep 15, 2022 | 14.14 | 14.30 | 13.99 | 14.05 | 99,237 | -0.17(-1.21%) |
Sep 14, 2022 | 14.21 | 14.32 | 14.14 | 14.22 | 79,562 | +0.02(+0.17%) |
Sep 13, 2022 | 14.29 | 14.47 | 14.14 | 14.19 | 117,574 | -0.49(-3.30%) |
Sep 12, 2022 | 14.68 | 14.84 | 14.60 | 14.68 | 89,817 | +0.08(+0.56%) |
Sep 09, 2022 | 14.32 | 14.61 | 14.23 | 14.60 | 91,919 | +0.29(+2.01%) |
Sep 08, 2022 | 14.06 | 14.32 | 13.99 | 14.31 | 61,424 | +0.22(+1.56%) |
Sep 07, 2022 | 13.90 | 14.13 | 13.86 | 14.09 | 91,413 | +0.22(+1.59%) |
Sep 06, 2022 | 14.07 | 14.13 | 13.81 | 13.87 | 134,474 | -0.17(-1.22%) |
Sep 02, 2022 | 14.23 | 14.32 | 13.98 | 14.04 | 106,419 | -0.03(-0.23%) |
Sep 01, 2022 | 14.20 | 14.20 | 13.94 | 14.07 | 194,669 | -0.12(-0.86%) |
Aug 31, 2022 | 14.22 | 14.31 | 14.10 | 14.19 | 112,538 | +0.08(+0.58%) |
Aug 30, 2022 | 14.40 | 14.45 | 14.04 | 14.11 | 134,652 | -0.26(-1.82%) |
Aug 29, 2022 | 14.38 | 14.47 | 14.28 | 14.37 | 66,668 | -0.08(-0.56%) |
Aug 26, 2022 | 14.81 | 14.92 | 14.46 | 14.46 | 63,778 | -0.37(-2.48%) |
Aug 25, 2022 | 14.66 | 14.86 | 14.65 | 14.82 | 94,042 | +0.20(+1.34%) |
Aug 24, 2022 | 14.51 | 14.68 | 14.51 | 14.63 | 115,719 | +0.14(+0.96%) |
Aug 23, 2022 | 14.38 | 14.57 | 14.34 | 14.49 | 173,718 | +0.13(+0.91%) |
Aug 22, 2022 | 14.63 | 14.63 | 14.28 | 14.36 | 233,768 | -0.41(-2.76%) |
Aug 19, 2022 | 14.93 | 15.04 | 14.70 | 14.76 | 124,306 | -0.29(-1.90%) |
Aug 18, 2022 | 14.90 | 15.12 | 14.88 | 15.05 | 80,177 | +0.11(+0.76%) |
Aug 17, 2022 | 15.08 | 15.15 | 14.88 | 14.94 | 163,782 | -0.29(-1.87%) |
Aug 16, 2022 | 15.34 | 15.39 | 15.15 | 15.22 | 115,987 | -0.20(-1.32%) |
Aug 15, 2022 | 15.16 | 15.58 | 15.16 | 15.43 | 158,064 | +0.22(+1.45%) |
Aug 12, 2022 | 15.04 | 15.23 | 14.96 | 15.21 | 114,620 | +0.21(+1.41%) |
Aug 11, 2022 | 15.15 | 15.19 | 14.93 | 14.99 | 92,933 | +0.02(+0.16%) |
Aug 10, 2022 | 14.97 | 15.13 | 14.95 | 14.97 | 177,622 | +0.26(+1.77%) |
Aug 09, 2022 | 14.72 | 14.78 | 14.61 | 14.71 | 109,983 | -0.14(-0.93%) |
Aug 08, 2022 | 14.81 | 14.96 | 14.72 | 14.85 | 137,654 | +0.16(+1.10%) |
Aug 05, 2022 | 14.64 | 14.89 | 14.64 | 14.68 | 86,853 | +0.01(+0.06%) |
Aug 04, 2022 | 14.80 | 14.86 | 14.64 | 14.68 | 158,450 | -0.11(-0.71%) |
Aug 03, 2022 | 14.55 | 14.90 | 14.55 | 14.78 | 181,844 | +0.26(+1.78%) |
Aug 02, 2022 | 14.47 | 14.76 | 14.47 | 14.52 | 118,735 | -0.01(-0.06%) |
Aug 01, 2022 | 14.59 | 14.71 | 14.48 | 14.53 | 215,641 | +0.01(+0.06%) |
Jul 29, 2022 | 14.23 | 14.53 | 14.17 | 14.52 | 154,370 | +0.37(+2.63%) |
Jul 28, 2022 | 14.00 | 14.29 | 13.84 | 14.15 | 143,055 | +0.17(+1.21%) |
Jul 27, 2022 | 13.67 | 14.01 | 13.67 | 13.98 | 197,269 | +0.46(+3.41%) |
Jul 26, 2022 | 13.75 | 13.75 | 13.50 | 13.52 | 127,528 | -0.26(-1.88%) |
Jul 25, 2022 | 13.77 | 13.90 | 13.75 | 13.78 | 127,744 | +0.00(+0.00%) |
Jul 22, 2022 | 14.02 | 14.02 | 13.67 | 13.78 | 189,654 | -0.11(-0.76%) |
Jul 21, 2022 | 13.64 | 13.91 | 13.49 | 13.88 | 143,353 | +0.27(+2.02%) |
Jul 20, 2022 | 13.58 | 13.83 | 13.54 | 13.61 | 235,189 | +0.09(+0.66%) |
Jul 19, 2022 | 13.34 | 13.62 | 13.34 | 13.52 | 147,506 | +0.30(+2.26%) |
Jul 18, 2022 | 13.34 | 13.63 | 13.20 | 13.22 | 167,343 | -0.10(-0.73%) |
Jul 15, 2022 | 13.24 | 13.34 | 13.19 | 13.32 | 59,009 | +0.15(+1.17%) |
Jul 14, 2022 | 13.16 | 13.18 | 12.82 | 13.16 | 119,522 | +0.06(+0.43%) |
Jul 13, 2022 | 12.99 | 13.24 | 12.94 | 13.11 | 160,886 | -0.06(-0.49%) |
Jul 12, 2022 | 13.35 | 13.67 | 13.12 | 13.17 | 188,926 | -0.15(-1.15%) |
Jul 11, 2022 | 13.46 | 13.57 | 13.21 | 13.33 | 132,364 | -0.23(-1.73%) |
Jul 08, 2022 | 13.46 | 13.75 | 13.30 | 13.56 | 104,652 | -0.04(-0.30%) |
Jul 07, 2022 | 13.37 | 13.73 | 13.17 | 13.60 | 109,501 | +0.23(+1.74%) |
Jul 06, 2022 | 13.36 | 13.66 | 13.30 | 13.37 | 86,017 | +0.08(+0.60%) |
Jul 05, 2022 | 13.18 | 13.60 | 13.06 | 13.29 | 119,799 | +0.01(+0.06%) |
Jul 01, 2022 | 13.06 | 13.43 | 13.05 | 13.28 | 202,869 | +0.30(+2.35%) |
Jun 30, 2022 | 12.92 | 13.14 | 12.85 | 12.97 | 145,875 | -0.16(-1.22%) |
Jun 29, 2022 | 13.10 | 13.22 | 12.93 | 13.14 | 103,383 | -0.01(-0.06%) |
Jun 28, 2022 | 13.36 | 13.46 | 13.11 | 13.14 | 109,934 | -0.13(-0.97%) |
Jun 27, 2022 | 13.34 | 13.42 | 13.25 | 13.27 | 171,899 | -0.04(-0.30%) |
Jun 24, 2022 | 13.12 | 13.36 | 12.84 | 13.31 | 142,870 | +0.24(+1.84%) |
Jun 23, 2022 | 12.97 | 13.08 | 12.77 | 13.07 | 175,071 | +0.20(+1.56%) |
Jun 22, 2022 | 12.69 | 12.98 | 12.66 | 12.87 | 135,269 | +0.07(+0.56%) |
Jun 21, 2022 | 12.76 | 13.02 | 12.76 | 12.80 | 195,235 | +0.15(+1.20%) |
Jun 17, 2022 | 12.69 | 12.78 | 12.54 | 12.65 | 169,081 | +0.02(+0.19%) |
Jun 16, 2022 | 12.86 | 12.87 | 12.47 | 12.62 | 226,176 | -0.56(-4.26%) |
Jun 15, 2022 | 13.10 | 13.33 | 12.95 | 13.18 | 178,059 | +0.30(+2.30%) |
Jun 14, 2022 | 13.06 | 13.28 | 12.88 | 12.89 | 203,518 | -0.18(-1.35%) |
Jun 13, 2022 | 13.52 | 13.62 | 12.98 | 13.06 | 400,915 | -0.76(-5.51%) |
Jun 10, 2022 | 13.90 | 14.18 | 13.82 | 13.82 | 143,051 | -0.34(-2.38%) |
Jun 09, 2022 | 14.49 | 14.69 | 14.16 | 14.16 | 207,122 | -0.48(-3.26%) |
Jun 08, 2022 | 14.68 | 14.89 | 14.60 | 14.64 | 107,346 | -0.10(-0.70%) |
Jun 07, 2022 | 14.53 | 14.89 | 14.53 | 14.74 | 110,077 | +0.06(+0.43%) |
Jun 06, 2022 | 14.73 | 14.96 | 14.62 | 14.68 | 128,732 | -0.02(-0.11%) |
Jun 03, 2022 | 14.82 | 14.95 | 14.69 | 14.69 | 74,459 | -0.21(-1.44%) |
Jun 02, 2022 | 14.60 | 14.97 | 14.60 | 14.91 | 135,558 | +0.29(+1.96%) |