Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.74 | 12.83 | 12.66 | 12.81 | 1,895,487 | +0.05(+0.38%) |
May 30, 2023 | 12.93 | 12.99 | 12.70 | 12.76 | 608,008 | -0.11(-0.82%) |
May 26, 2023 | 12.72 | 12.90 | 12.65 | 12.87 | 675,756 | +0.13(+1.06%) |
May 25, 2023 | 12.82 | 12.86 | 12.62 | 12.74 | 947,746 | -0.19(-1.49%) |
May 24, 2023 | 13.25 | 13.25 | 12.88 | 12.93 | 924,975 | -0.37(-2.75%) |
May 23, 2023 | 13.34 | 13.64 | 13.25 | 13.29 | 773,215 | -0.04(-0.29%) |
May 22, 2023 | 13.19 | 13.36 | 13.06 | 13.33 | 702,513 | +0.26(+1.99%) |
May 19, 2023 | 13.45 | 13.45 | 13.05 | 13.07 | 1,004,041 | -0.22(-1.66%) |
May 18, 2023 | 13.39 | 13.60 | 13.22 | 13.29 | 1,061,930 | -0.12(-0.93%) |
May 17, 2023 | 13.28 | 13.48 | 13.17 | 13.42 | 839,924 | +0.25(+1.90%) |
May 16, 2023 | 13.74 | 13.83 | 13.16 | 13.17 | 755,907 | -0.61(-4.40%) |
May 15, 2023 | 13.66 | 13.88 | 13.60 | 13.77 | 609,510 | +0.12(+0.84%) |
May 12, 2023 | 13.69 | 13.72 | 13.54 | 13.66 | 528,999 | -0.01(-0.07%) |
May 11, 2023 | 13.65 | 13.73 | 13.58 | 13.67 | 689,070 | -0.13(-0.98%) |
May 10, 2023 | 13.92 | 13.99 | 13.63 | 13.80 | 818,085 | +0.06(+0.42%) |
May 09, 2023 | 13.69 | 13.85 | 13.48 | 13.74 | 1,063,978 | -0.19(-1.38%) |
May 08, 2023 | 14.00 | 14.08 | 13.82 | 13.94 | 797,348 | -0.11(-0.75%) |
May 05, 2023 | 14.03 | 14.11 | 13.81 | 14.04 | 713,330 | +0.22(+1.60%) |
May 04, 2023 | 13.61 | 13.94 | 13.51 | 13.82 | 1,131,808 | +0.11(+0.77%) |
May 03, 2023 | 13.80 | 14.10 | 13.71 | 13.72 | 1,221,095 | +0.01(+0.07%) |
May 02, 2023 | 13.85 | 13.92 | 13.56 | 13.71 | 1,129,342 | -0.24(-1.72%) |
May 01, 2023 | 14.05 | 14.15 | 13.86 | 13.95 | 655,312 | -0.15(-1.09%) |
Apr 28, 2023 | 13.70 | 14.23 | 13.70 | 14.10 | 1,100,455 | +0.37(+2.66%) |
Apr 27, 2023 | 13.54 | 13.83 | 13.53 | 13.73 | 596,762 | +0.20(+1.49%) |
Apr 26, 2023 | 13.67 | 13.89 | 13.48 | 13.53 | 604,375 | -0.29(-2.09%) |
Apr 25, 2023 | 13.85 | 13.97 | 13.78 | 13.82 | 724,062 | -0.15(-1.10%) |
Apr 24, 2023 | 14.18 | 14.18 | 13.83 | 13.98 | 492,526 | -0.18(-1.29%) |
Apr 21, 2023 | 14.22 | 14.22 | 13.95 | 14.16 | 741,277 | -0.01(-0.07%) |
Apr 20, 2023 | 14.06 | 14.25 | 14.02 | 14.17 | 1,194,220 | -0.02(-0.14%) |
Apr 19, 2023 | 13.77 | 14.22 | 13.71 | 14.19 | 2,483,218 | +0.29(+2.07%) |
Apr 18, 2023 | 13.90 | 14.04 | 13.78 | 13.90 | 1,055,462 | +0.03(+0.21%) |
Apr 17, 2023 | 13.71 | 13.93 | 13.59 | 13.87 | 1,435,526 | +0.22(+1.62%) |
Apr 14, 2023 | 13.88 | 13.98 | 13.51 | 13.65 | 880,152 | -0.20(-1.46%) |
Apr 13, 2023 | 13.94 | 13.94 | 13.60 | 13.85 | 747,802 | +0.00(+0.00%) |
Apr 12, 2023 | 14.24 | 14.24 | 13.80 | 13.85 | 926,579 | -0.22(-1.57%) |
Apr 11, 2023 | 14.18 | 14.23 | 13.99 | 14.07 | 776,256 | -0.04(-0.27%) |
Apr 10, 2023 | 14.10 | 14.23 | 13.89 | 14.11 | 874,878 | -0.06(-0.41%) |
Apr 06, 2023 | 14.10 | 14.19 | 13.95 | 14.17 | 608,930 | +0.16(+1.17%) |
Apr 05, 2023 | 13.98 | 14.06 | 13.89 | 14.00 | 613,470 | -0.07(-0.48%) |
Apr 04, 2023 | 14.28 | 14.30 | 13.96 | 14.07 | 1,216,422 | -0.19(-1.35%) |
Apr 03, 2023 | 14.49 | 14.67 | 14.21 | 14.26 | 1,324,653 | -0.21(-1.46%) |
Mar 31, 2023 | 14.03 | 14.49 | 14.03 | 14.47 | 1,414,453 | +0.60(+4.29%) |
Mar 30, 2023 | 14.01 | 14.09 | 13.75 | 13.88 | 745,933 | +0.04(+0.28%) |
Mar 29, 2023 | 13.83 | 13.90 | 13.69 | 13.84 | 891,204 | +0.18(+1.34%) |
Mar 28, 2023 | 13.46 | 13.72 | 13.39 | 13.66 | 840,438 | +0.09(+0.64%) |
Mar 27, 2023 | 13.84 | 13.86 | 13.50 | 13.57 | 1,221,237 | -0.07(-0.49%) |
Mar 24, 2023 | 13.10 | 13.66 | 13.03 | 13.64 | 1,579,487 | +0.48(+3.65%) |
Mar 23, 2023 | 13.08 | 13.56 | 13.05 | 13.16 | 1,324,855 | +0.11(+0.81%) |
Mar 22, 2023 | 13.62 | 13.62 | 13.02 | 13.05 | 1,314,501 | -0.64(-4.70%) |
Mar 21, 2023 | 13.57 | 13.87 | 13.56 | 13.70 | 1,659,545 | +0.34(+2.52%) |
Mar 20, 2023 | 13.02 | 13.48 | 13.02 | 13.36 | 1,200,152 | +0.44(+3.42%) |
Mar 17, 2023 | 13.17 | 13.17 | 12.87 | 12.92 | 2,190,487 | -0.34(-2.54%) |
Mar 16, 2023 | 13.40 | 13.40 | 12.87 | 13.25 | 1,941,725 | -0.31(-2.27%) |
Mar 15, 2023 | 13.23 | 13.57 | 13.23 | 13.56 | 1,635,340 | -0.01(-0.07%) |
Mar 14, 2023 | 13.84 | 13.90 | 13.43 | 13.57 | 879,689 | +0.22(+1.66%) |
Mar 13, 2023 | 13.05 | 13.41 | 12.96 | 13.35 | 1,724,808 | +0.07(+0.50%) |
Mar 10, 2023 | 13.75 | 13.77 | 13.19 | 13.28 | 954,061 | -0.52(-3.79%) |
Mar 09, 2023 | 14.14 | 14.17 | 13.81 | 13.81 | 947,986 | -0.31(-2.22%) |
Mar 08, 2023 | 14.09 | 14.26 | 14.02 | 14.12 | 1,425,051 | +0.01(+0.07%) |
Mar 07, 2023 | 14.56 | 14.60 | 13.96 | 14.11 | 1,381,364 | -0.45(-3.07%) |
Mar 06, 2023 | 14.69 | 14.75 | 14.47 | 14.56 | 1,101,956 | -0.13(-0.91%) |
Mar 03, 2023 | 14.69 | 14.73 | 14.54 | 14.69 | 945,166 | +0.15(+1.05%) |
Mar 02, 2023 | 14.49 | 14.59 | 14.43 | 14.54 | 605,309 | -0.07(-0.46%) |
Mar 01, 2023 | 14.59 | 14.62 | 14.29 | 14.60 | 584,881 | -0.03(-0.19%) |
Feb 28, 2023 | 14.70 | 14.88 | 14.63 | 14.63 | 1,013,046 | -0.08(-0.52%) |
Feb 27, 2023 | 14.95 | 14.96 | 14.54 | 14.71 | 1,334,222 | -0.01(-0.06%) |
Feb 24, 2023 | 14.54 | 14.73 | 14.46 | 14.72 | 788,229 | -0.01(-0.06%) |
Feb 23, 2023 | 14.66 | 14.76 | 14.40 | 14.73 | 810,113 | +0.20(+1.37%) |
Feb 22, 2023 | 14.49 | 14.71 | 14.44 | 14.53 | 986,600 | -0.02(-0.13%) |
Feb 21, 2023 | 14.86 | 14.95 | 14.50 | 14.55 | 652,575 | -0.48(-3.22%) |
Feb 17, 2023 | 15.13 | 15.13 | 14.94 | 15.03 | 736,221 | -0.08(-0.50%) |
Feb 16, 2023 | 14.90 | 15.18 | 14.81 | 15.11 | 814,136 | -0.03(-0.19%) |
Feb 15, 2023 | 15.02 | 15.23 | 14.97 | 15.14 | 847,957 | -0.01(-0.06%) |
Feb 14, 2023 | 14.88 | 15.34 | 14.77 | 15.15 | 1,336,583 | +0.06(+0.38%) |
Feb 13, 2023 | 14.95 | 15.12 | 14.85 | 15.09 | 658,965 | +0.24(+1.60%) |
Feb 10, 2023 | 14.64 | 14.89 | 14.60 | 14.85 | 1,410,475 | +0.11(+0.77%) |
Feb 09, 2023 | 15.30 | 15.31 | 14.74 | 14.74 | 1,252,381 | -0.48(-3.12%) |
Feb 08, 2023 | 15.16 | 15.31 | 15.10 | 15.21 | 907,126 | -0.07(-0.44%) |
Feb 07, 2023 | 15.01 | 15.45 | 14.91 | 15.28 | 1,542,386 | +0.12(+0.81%) |
Feb 06, 2023 | 15.21 | 15.22 | 14.89 | 15.16 | 1,031,621 | -0.13(-0.87%) |
Feb 03, 2023 | 15.31 | 15.36 | 15.14 | 15.29 | 949,247 | -0.21(-1.35%) |
Feb 02, 2023 | 15.37 | 15.73 | 15.32 | 15.50 | 1,250,600 | +0.31(+2.07%) |
Feb 01, 2023 | 14.91 | 15.34 | 14.81 | 15.18 | 1,579,724 | +0.22(+1.46%) |
Jan 31, 2023 | 14.74 | 15.05 | 14.68 | 14.97 | 1,741,354 | +0.23(+1.55%) |
Jan 30, 2023 | 14.88 | 14.97 | 14.71 | 14.74 | 469,244 | -0.28(-1.84%) |
Jan 27, 2023 | 14.79 | 15.09 | 14.78 | 15.01 | 759,910 | +0.22(+1.48%) |
Jan 26, 2023 | 14.76 | 14.81 | 14.52 | 14.79 | 834,706 | +0.16(+1.10%) |
Jan 25, 2023 | 14.71 | 14.73 | 14.55 | 14.63 | 1,422,993 | -0.10(-0.71%) |
Jan 24, 2023 | 14.69 | 14.94 | 14.69 | 14.74 | 439,053 | -0.08(-0.51%) |
Jan 23, 2023 | 14.46 | 14.87 | 14.43 | 14.81 | 592,626 | +0.28(+1.96%) |
Jan 20, 2023 | 14.41 | 14.56 | 14.19 | 14.53 | 665,540 | +0.16(+1.12%) |
Jan 19, 2023 | 14.39 | 14.48 | 14.21 | 14.37 | 764,571 | -0.08(-0.53%) |
Jan 18, 2023 | 14.89 | 14.95 | 14.32 | 14.44 | 867,074 | -0.40(-2.69%) |
Jan 17, 2023 | 14.76 | 14.85 | 14.65 | 14.84 | 471,190 | +0.11(+0.77%) |
Jan 13, 2023 | 14.54 | 14.78 | 14.53 | 14.73 | 647,421 | +0.05(+0.32%) |
Jan 12, 2023 | 14.37 | 14.73 | 14.21 | 14.68 | 591,593 | +0.44(+3.07%) |
Jan 11, 2023 | 13.66 | 14.26 | 13.64 | 14.24 | 1,292,499 | +0.78(+5.79%) |
Jan 10, 2023 | 13.56 | 13.58 | 13.29 | 13.46 | 864,191 | -0.23(-1.67%) |
Jan 09, 2023 | 13.85 | 13.97 | 13.65 | 13.69 | 596,657 | -0.23(-1.64%) |
Jan 06, 2023 | 13.64 | 13.98 | 13.61 | 13.92 | 822,637 | +0.37(+2.73%) |
Jan 05, 2023 | 13.95 | 13.95 | 13.49 | 13.55 | 753,366 | -0.44(-3.13%) |
Jan 04, 2023 | 13.71 | 14.16 | 13.62 | 13.99 | 1,117,452 | +0.45(+3.30%) |
Jan 03, 2023 | 13.54 | 13.73 | 13.38 | 13.54 | 797,256 | +0.15(+1.14%) |
Dec 30, 2022 | 13.27 | 13.48 | 13.26 | 13.39 | 658,375 | -0.05(-0.35%) |
Dec 29, 2022 | 13.37 | 13.49 | 13.29 | 13.44 | 603,057 | +0.22(+1.65%) |
Dec 28, 2022 | 13.56 | 13.58 | 13.21 | 13.22 | 946,631 | -0.31(-2.32%) |
Dec 27, 2022 | 13.47 | 13.60 | 13.37 | 13.53 | 565,662 | +0.10(+0.71%) |
Dec 23, 2022 | 13.04 | 13.48 | 13.04 | 13.44 | 537,560 | +0.33(+2.54%) |
Dec 22, 2022 | 13.21 | 13.24 | 12.88 | 13.10 | 1,157,028 | -0.27(-1.99%) |
Dec 21, 2022 | 13.50 | 13.67 | 13.37 | 13.37 | 639,042 | -0.01(-0.07%) |
Dec 20, 2022 | 13.34 | 13.51 | 13.25 | 13.38 | 712,111 | -0.07(-0.49%) |
Dec 19, 2022 | 13.63 | 13.69 | 13.41 | 13.45 | 625,208 | -0.19(-1.39%) |
Dec 16, 2022 | 13.70 | 13.88 | 13.41 | 13.64 | 1,965,232 | -0.35(-2.51%) |
Dec 15, 2022 | 14.21 | 14.24 | 13.84 | 13.99 | 1,464,641 | -0.48(-3.35%) |
Dec 14, 2022 | 14.40 | 14.65 | 14.31 | 14.47 | 1,305,740 | +0.10(+0.66%) |
Dec 13, 2022 | 14.69 | 14.80 | 14.20 | 14.38 | 1,421,624 | +0.19(+1.33%) |
Dec 12, 2022 | 14.33 | 14.33 | 13.99 | 14.19 | 870,336 | -0.02(-0.13%) |
Dec 09, 2022 | 14.08 | 14.23 | 14.02 | 14.21 | 921,289 | +0.08(+0.53%) |
Dec 08, 2022 | 14.01 | 14.18 | 13.99 | 14.13 | 967,503 | +0.11(+0.81%) |
Dec 07, 2022 | 13.89 | 14.10 | 13.79 | 14.02 | 1,056,556 | +0.08(+0.61%) |
Dec 06, 2022 | 13.92 | 14.05 | 13.86 | 13.93 | 944,396 | -0.04(-0.27%) |
Dec 05, 2022 | 14.25 | 14.28 | 13.94 | 13.97 | 807,941 | -0.46(-3.19%) |
Dec 02, 2022 | 14.36 | 14.56 | 14.32 | 14.43 | 726,749 | -0.11(-0.78%) |
Dec 01, 2022 | 14.88 | 15.01 | 14.39 | 14.55 | 1,183,803 | -0.24(-1.65%) |
Nov 30, 2022 | 14.65 | 14.80 | 14.45 | 14.79 | 1,383,461 | +0.08(+0.58%) |
Nov 29, 2022 | 14.09 | 14.72 | 13.98 | 14.71 | 1,190,796 | +0.61(+4.34%) |
Nov 28, 2022 | 14.37 | 14.44 | 14.03 | 14.09 | 1,011,624 | -0.35(-2.41%) |
Nov 25, 2022 | 14.48 | 14.52 | 14.42 | 14.44 | 230,895 | -0.02(-0.13%) |
Nov 23, 2022 | 14.48 | 14.57 | 14.34 | 14.46 | 551,298 | +0.01(+0.07%) |
Nov 22, 2022 | 14.19 | 14.49 | 14.14 | 14.45 | 1,006,934 | +0.36(+2.54%) |
Nov 21, 2022 | 14.11 | 14.23 | 14.03 | 14.09 | 449,762 | -0.12(-0.86%) |
Nov 18, 2022 | 14.40 | 14.46 | 14.20 | 14.22 | 961,029 | +0.14(+1.00%) |
Nov 17, 2022 | 13.93 | 14.08 | 13.80 | 14.08 | 1,095,557 | -0.03(-0.20%) |
Nov 16, 2022 | 14.31 | 14.33 | 14.03 | 14.10 | 732,893 | -0.26(-1.83%) |
Nov 15, 2022 | 14.34 | 14.45 | 14.20 | 14.37 | 650,409 | +0.25(+1.80%) |
Nov 14, 2022 | 14.15 | 14.28 | 14.06 | 14.11 | 785,143 | -0.15(-1.05%) |
Nov 11, 2022 | 14.17 | 14.33 | 14.08 | 14.26 | 884,995 | +0.13(+0.93%) |
Nov 10, 2022 | 13.95 | 14.36 | 13.92 | 14.13 | 1,304,366 | +0.74(+5.55%) |
Nov 09, 2022 | 13.52 | 13.61 | 13.30 | 13.39 | 1,329,405 | -0.16(-1.18%) |
Nov 08, 2022 | 13.47 | 13.62 | 13.27 | 13.55 | 1,812,460 | +0.07(+0.49%) |
Nov 07, 2022 | 13.69 | 13.76 | 13.25 | 13.48 | 1,168,734 | -0.07(-0.49%) |
Nov 04, 2022 | 13.26 | 13.58 | 13.14 | 13.55 | 1,196,050 | +0.57(+4.42%) |
Nov 03, 2022 | 12.33 | 13.12 | 12.20 | 12.98 | 1,449,285 | -0.01(-0.07%) |
Nov 02, 2022 | 13.19 | 12.92 | 12.98 | 1,297,539 | -0.31(-2.33%) | |
Nov 01, 2022 | 13.41 | 13.53 | 13.24 | 13.30 | 1,309,553 | +0.02(+0.14%) |
Oct 31, 2022 | 13.27 | 13.43 | 13.20 | 13.28 | 1,932,256 | -0.08(-0.56%) |
Oct 28, 2022 | 13.22 | 13.41 | 13.15 | 13.35 | 1,066,562 | +0.12(+0.92%) |
Oct 27, 2022 | 13.34 | 13.52 | 13.20 | 13.23 | 704,167 | +0.05(+0.36%) |
Oct 26, 2022 | 13.40 | 13.44 | 13.14 | 13.18 | 706,065 | -0.08(-0.64%) |
Oct 25, 2022 | 12.76 | 13.36 | 12.76 | 13.27 | 798,839 | +0.54(+4.21%) |
Oct 24, 2022 | 12.73 | 12.78 | 12.54 | 12.73 | 1,031,755 | +0.10(+0.82%) |
Oct 21, 2022 | 12.34 | 12.67 | 12.22 | 12.63 | 1,063,301 | +0.36(+2.91%) |
Oct 20, 2022 | 12.52 | 12.63 | 12.16 | 12.27 | 1,437,490 | -0.27(-2.17%) |
Oct 19, 2022 | 12.80 | 12.95 | 12.51 | 12.54 | 996,705 | -0.41(-3.19%) |
Oct 18, 2022 | 13.07 | 13.17 | 12.86 | 12.96 | 670,090 | +0.13(+1.03%) |
Oct 17, 2022 | 12.86 | 13.00 | 12.71 | 12.83 | 1,089,435 | +0.27(+2.17%) |
Oct 14, 2022 | 13.00 | 13.12 | 12.49 | 12.55 | 698,768 | -0.27(-2.13%) |
Oct 13, 2022 | 12.31 | 12.90 | 12.14 | 12.83 | 862,443 | +0.30(+2.40%) |
Oct 12, 2022 | 12.61 | 12.67 | 12.43 | 12.52 | 659,134 | -0.08(-0.67%) |
Oct 11, 2022 | 12.37 | 12.72 | 12.28 | 12.61 | 1,108,277 | +0.22(+1.75%) |
Oct 10, 2022 | 12.54 | 12.66 | 12.38 | 12.39 | 774,187 | -0.09(-0.75%) |
Oct 07, 2022 | 12.61 | 12.67 | 12.35 | 12.49 | 602,488 | -0.23(-1.78%) |
Oct 06, 2022 | 12.71 | 12.89 | 12.67 | 12.71 | 835,069 | -0.13(-1.02%) |
Oct 05, 2022 | 12.64 | 12.89 | 12.45 | 12.84 | 794,647 | -0.08(-0.65%) |
Oct 04, 2022 | 12.83 | 13.08 | 12.75 | 12.93 | 1,043,693 | +0.35(+2.76%) |
Oct 03, 2022 | 12.82 | 12.85 | 12.41 | 12.58 | 1,012,814 | +0.04(+0.30%) |
Sep 30, 2022 | 12.40 | 12.69 | 12.29 | 12.54 | 1,837,427 | +0.22(+1.75%) |
Sep 29, 2022 | 12.69 | 12.71 | 12.18 | 12.33 | 1,309,271 | -0.61(-4.72%) |
Sep 28, 2022 | 12.78 | 13.03 | 12.64 | 12.94 | 925,426 | +0.31(+2.46%) |
Sep 27, 2022 | 12.67 | 12.74 | 12.45 | 12.63 | 1,770,816 | +0.09(+0.75%) |
Sep 26, 2022 | 12.98 | 13.03 | 12.40 | 12.53 | 1,011,864 | -0.56(-4.31%) |
Sep 23, 2022 | 13.14 | 13.18 | 12.89 | 13.10 | 840,389 | -0.24(-1.83%) |
Sep 22, 2022 | 13.78 | 13.83 | 13.25 | 13.34 | 768,733 | -0.51(-3.67%) |
Sep 21, 2022 | 14.26 | 14.38 | 13.85 | 13.85 | 689,267 | -0.27(-1.93%) |
Sep 20, 2022 | 14.48 | 14.48 | 14.03 | 14.12 | 595,403 | -0.44(-3.03%) |
Sep 19, 2022 | 14.26 | 14.59 | 14.21 | 14.56 | 651,172 | +0.11(+0.78%) |
Sep 16, 2022 | 14.30 | 14.45 | 14.09 | 14.45 | 2,818,668 | +0.08(+0.59%) |
Sep 15, 2022 | 14.54 | 14.73 | 14.34 | 14.37 | 842,472 | -0.20(-1.36%) |
Sep 14, 2022 | 14.67 | 14.69 | 14.41 | 14.56 | 936,857 | -0.13(-0.90%) |
Sep 13, 2022 | 15.08 | 15.17 | 14.62 | 14.70 | 870,154 | -0.75(-4.88%) |
Sep 12, 2022 | 15.39 | 15.52 | 15.32 | 15.45 | 604,335 | +0.19(+1.22%) |
Sep 09, 2022 | 15.07 | 15.29 | 15.04 | 15.26 | 528,822 | +0.28(+1.86%) |
Sep 08, 2022 | 14.87 | 15.15 | 14.78 | 14.98 | 655,094 | -0.02(-0.12%) |
Sep 07, 2022 | 14.71 | 15.02 | 14.67 | 15.00 | 696,148 | +0.28(+1.90%) |
Sep 06, 2022 | 14.79 | 14.81 | 14.54 | 14.72 | 980,115 | +0.04(+0.25%) |
Sep 02, 2022 | 14.85 | 14.93 | 14.58 | 14.69 | 863,773 | +0.03(+0.19%) |
Sep 01, 2022 | 14.50 | 14.69 | 14.34 | 14.66 | 862,941 | +0.02(+0.13%) |
Aug 31, 2022 | 14.90 | 15.02 | 14.61 | 14.64 | 763,574 | -0.17(-1.13%) |
Aug 30, 2022 | 15.14 | 15.14 | 14.78 | 14.81 | 627,398 | -0.20(-1.36%) |
Aug 29, 2022 | 15.02 | 15.16 | 14.96 | 15.01 | 654,598 | -0.13(-0.86%) |
Aug 26, 2022 | 15.46 | 15.62 | 15.13 | 15.14 | 659,268 | -0.35(-2.28%) |
Aug 25, 2022 | 15.25 | 15.51 | 15.15 | 15.50 | 776,636 | +0.33(+2.15%) |
Aug 24, 2022 | 15.04 | 15.32 | 15.04 | 15.17 | 577,656 | +0.07(+0.43%) |
Aug 23, 2022 | 15.07 | 15.35 | 15.04 | 15.11 | 627,681 | -0.04(-0.25%) |
Aug 22, 2022 | 15.56 | 15.59 | 15.14 | 15.14 | 1,862,814 | -0.57(-3.61%) |
Aug 19, 2022 | 15.95 | 15.95 | 15.60 | 15.71 | 1,254,202 | -0.33(-2.03%) |
Aug 18, 2022 | 15.93 | 16.10 | 15.83 | 16.04 | 770,508 | +0.17(+1.06%) |
Aug 17, 2022 | 15.94 | 16.02 | 15.75 | 15.87 | 645,250 | -0.26(-1.62%) |
Aug 16, 2022 | 15.88 | 16.32 | 15.85 | 16.13 | 1,537,415 | +0.17(+1.05%) |
Aug 15, 2022 | 15.61 | 15.96 | 15.58 | 15.96 | 1,441,912 | +0.23(+1.48%) |
Aug 12, 2022 | 15.53 | 15.76 | 15.53 | 15.73 | 553,376 | +0.33(+2.11%) |
Aug 11, 2022 | 15.52 | 15.69 | 15.33 | 15.40 | 695,737 | +0.10(+0.67%) |
Aug 10, 2022 | 15.12 | 15.38 | 14.96 | 15.30 | 1,157,506 | +0.40(+2.69%) |
Aug 09, 2022 | 15.09 | 15.09 | 14.75 | 14.90 | 1,411,607 | -0.23(-1.54%) |
Aug 08, 2022 | 14.96 | 15.23 | 14.96 | 15.13 | 835,258 | +0.29(+1.94%) |
Aug 05, 2022 | 14.81 | 14.87 | 14.55 | 14.85 | 1,207,638 | -0.01(-0.06%) |
Aug 04, 2022 | 14.61 | 14.86 | 14.57 | 14.85 | 1,277,767 | +0.21(+1.46%) |
Aug 03, 2022 | 14.72 | 15.11 | 14.60 | 14.64 | 1,171,499 | -0.02(-0.13%) |
Aug 02, 2022 | 15.02 | 15.09 | 14.66 | 14.66 | 763,841 | -0.49(-3.26%) |
Aug 01, 2022 | 15.12 | 15.29 | 14.98 | 15.15 | 487,186 | -0.14(-0.91%) |
Jul 29, 2022 | 15.17 | 15.46 | 15.16 | 15.29 | 610,878 | +0.07(+0.43%) |
Jul 28, 2022 | 14.88 | 15.24 | 14.88 | 15.23 | 586,900 | +0.46(+3.09%) |
Jul 27, 2022 | 14.51 | 14.82 | 14.51 | 14.77 | 875,768 | +0.22(+1.54%) |
Jul 26, 2022 | 14.64 | 14.76 | 14.51 | 14.55 | 911,715 | -0.16(-1.08%) |
Jul 25, 2022 | 14.54 | 14.72 | 14.47 | 14.71 | 664,268 | +0.14(+0.96%) |
Jul 22, 2022 | 14.58 | 14.69 | 14.43 | 14.57 | 704,646 | +0.05(+0.32%) |
Jul 21, 2022 | 14.38 | 14.52 | 14.08 | 14.52 | 645,381 | -0.01(-0.06%) |
Jul 20, 2022 | 14.23 | 14.62 | 14.20 | 14.53 | 633,706 | +0.21(+1.50%) |
Jul 19, 2022 | 14.07 | 14.39 | 14.07 | 14.31 | 578,182 | +0.47(+3.36%) |
Jul 18, 2022 | 13.65 | 13.90 | 13.60 | 13.85 | 870,778 | +0.32(+2.34%) |
Jul 15, 2022 | 13.50 | 13.57 | 13.23 | 13.53 | 1,116,467 | +0.25(+1.89%) |
Jul 14, 2022 | 13.23 | 13.45 | 13.23 | 13.28 | 774,665 | -0.24(-1.79%) |
Jul 13, 2022 | 13.70 | 13.78 | 13.49 | 13.52 | 1,110,983 | -0.40(-2.87%) |
Jul 12, 2022 | 13.55 | 14.05 | 13.55 | 13.92 | 571,200 | +0.29(+2.12%) |
Jul 11, 2022 | 13.74 | 13.82 | 13.55 | 13.64 | 599,362 | -0.14(-1.01%) |
Jul 08, 2022 | 14.03 | 14.03 | 13.67 | 13.77 | 737,411 | -0.20(-1.46%) |
Jul 07, 2022 | 14.01 | 14.10 | 13.90 | 13.98 | 441,712 | +0.11(+0.81%) |
Jul 06, 2022 | 14.17 | 14.40 | 13.83 | 13.87 | 688,408 | -0.42(-2.93%) |
Jul 05, 2022 | 14.07 | 14.30 | 13.85 | 14.29 | 840,613 | -0.06(-0.39%) |
Jul 01, 2022 | 14.05 | 14.39 | 14.02 | 14.34 | 755,361 | +0.19(+1.32%) |
Jun 30, 2022 | 14.16 | 14.32 | 13.93 | 14.16 | 984,469 | -0.17(-1.17%) |
Jun 29, 2022 | 14.51 | 14.58 | 14.20 | 14.32 | 843,349 | -0.27(-1.85%) |
Jun 28, 2022 | 14.93 | 15.12 | 14.55 | 14.59 | 846,620 | -0.13(-0.88%) |
Jun 27, 2022 | 14.63 | 14.90 | 14.47 | 14.72 | 892,297 | +0.12(+0.83%) |
Jun 24, 2022 | 14.21 | 14.70 | 14.18 | 14.60 | 2,313,787 | +0.52(+3.70%) |
Jun 23, 2022 | 13.90 | 14.10 | 13.80 | 14.08 | 1,435,601 | +0.22(+1.61%) |
Jun 22, 2022 | 13.67 | 14.06 | 13.64 | 13.86 | 1,060,757 | -0.07(-0.47%) |
Jun 21, 2022 | 13.97 | 14.05 | 13.76 | 13.92 | 1,202,166 | +0.14(+1.01%) |
Jun 17, 2022 | 13.68 | 13.89 | 13.49 | 13.78 | 1,600,177 | +0.26(+1.93%) |
Jun 16, 2022 | 13.65 | 13.77 | 13.40 | 13.52 | 1,069,222 | -0.48(-3.46%) |
Jun 15, 2022 | 14.04 | 14.30 | 13.91 | 14.01 | 1,754,530 | +0.13(+0.94%) |
Jun 14, 2022 | 14.16 | 14.21 | 13.73 | 13.88 | 1,193,195 | -0.30(-2.10%) |
Jun 13, 2022 | 14.99 | 15.02 | 14.13 | 14.18 | 954,828 | -1.17(-7.62%) |
Jun 10, 2022 | 15.45 | 15.69 | 15.31 | 15.34 | 1,367,028 | -0.37(-2.34%) |
Jun 09, 2022 | 16.33 | 16.33 | 15.67 | 15.71 | 949,501 | -0.63(-3.83%) |
Jun 08, 2022 | 16.59 | 16.60 | 16.19 | 16.34 | 895,470 | -0.41(-2.47%) |
Jun 07, 2022 | 16.57 | 16.77 | 16.36 | 16.75 | 1,147,325 | +0.05(+0.28%) |
Jun 06, 2022 | 17.00 | 17.05 | 16.66 | 16.71 | 1,155,846 | -0.12(-0.71%) |
Jun 03, 2022 | 16.90 | 17.01 | 16.71 | 16.83 | 661,783 | -0.18(-1.08%) |
Jun 02, 2022 | 16.74 | 17.04 | 16.58 | 17.01 | 657,137 | +0.18(+1.09%) |