Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.00 | 14.19 | 13.76 | 14.03 | 249,423 | -0.14(-0.98%) |
May 05, 2023 | 13.67 | 14.25 | 13.62 | 14.16 | 395,235 | +0.60(+4.46%) |
May 04, 2023 | 14.03 | 14.15 | 13.42 | 13.56 | 509,655 | -0.59(-4.14%) |
May 03, 2023 | 14.15 | 14.21 | 14.03 | 14.15 | 413,484 | +0.05(+0.33%) |
May 02, 2023 | 14.22 | 14.30 | 13.93 | 14.10 | 301,786 | -0.15(-1.04%) |
May 01, 2023 | 14.41 | 14.45 | 14.18 | 14.25 | 229,606 | -0.06(-0.42%) |
Apr 28, 2023 | 14.25 | 14.35 | 14.20 | 14.31 | 255,148 | +0.08(+0.58%) |
Apr 27, 2023 | 14.02 | 14.26 | 14.01 | 14.23 | 192,837 | +0.26(+1.89%) |
Apr 26, 2023 | 14.12 | 14.14 | 13.94 | 13.96 | 170,833 | -0.18(-1.29%) |
Apr 25, 2023 | 14.10 | 14.19 | 14.08 | 14.15 | 104,298 | -0.03(-0.19%) |
Apr 24, 2023 | 14.09 | 14.18 | 14.05 | 14.17 | 126,382 | +0.12(+0.84%) |
Apr 21, 2023 | 14.08 | 14.08 | 13.95 | 14.05 | 69,203 | +0.05(+0.39%) |
Apr 20, 2023 | 13.93 | 14.02 | 13.93 | 14.00 | 128,466 | +0.06(+0.46%) |
Apr 19, 2023 | 13.93 | 14.00 | 13.93 | 13.94 | 86,910 | -0.03(-0.20%) |
Apr 18, 2023 | 14.04 | 14.10 | 13.93 | 13.96 | 81,766 | -0.08(-0.58%) |
Apr 17, 2023 | 14.02 | 14.14 | 13.97 | 14.05 | 124,409 | -0.03(-0.19%) |
Apr 14, 2023 | 14.06 | 14.15 | 14.01 | 14.07 | 114,857 | +0.00(+0.00%) |
Apr 13, 2023 | 14.08 | 14.14 | 14.06 | 14.07 | 104,293 | -0.01(-0.06%) |
Apr 12, 2023 | 14.05 | 14.12 | 14.01 | 14.08 | 111,206 | +0.00(+0.00%) |
Apr 11, 2023 | 14.02 | 14.18 | 13.99 | 14.08 | 110,856 | +0.09(+0.65%) |
Apr 10, 2023 | 14.05 | 14.09 | 13.93 | 13.99 | 120,753 | +0.01(+0.07%) |
Apr 06, 2023 | 13.99 | 14.07 | 13.96 | 13.98 | 119,717 | +0.00(+0.00%) |
Apr 05, 2023 | 13.97 | 14.08 | 13.97 | 13.98 | 98,262 | +0.02(+0.13%) |
Apr 04, 2023 | 13.94 | 14.00 | 13.90 | 13.96 | 123,961 | -0.02(-0.13%) |
Apr 03, 2023 | 13.94 | 14.14 | 13.91 | 13.98 | 182,420 | +0.04(+0.26%) |
Mar 31, 2023 | 13.93 | 14.00 | 13.90 | 13.94 | 112,386 | +0.09(+0.66%) |
Mar 30, 2023 | 13.84 | 13.99 | 13.84 | 13.85 | 155,827 | -0.01(-0.07%) |
Mar 29, 2023 | 13.83 | 13.91 | 13.74 | 13.86 | 119,204 | +0.13(+0.93%) |
Mar 28, 2023 | 13.70 | 13.85 | 13.65 | 13.74 | 118,140 | +0.07(+0.53%) |
Mar 27, 2023 | 13.48 | 13.88 | 13.48 | 13.66 | 199,401 | +0.15(+1.15%) |
Mar 24, 2023 | 13.35 | 13.51 | 13.29 | 13.51 | 113,171 | +0.10(+0.75%) |
Mar 23, 2023 | 13.57 | 13.61 | 13.32 | 13.41 | 170,633 | -0.15(-1.07%) |
Mar 22, 2023 | 13.64 | 13.76 | 13.54 | 13.55 | 168,117 | -0.10(-0.73%) |
Mar 21, 2023 | 13.61 | 13.70 | 13.53 | 13.65 | 222,229 | +0.15(+1.08%) |
Mar 20, 2023 | 13.70 | 13.74 | 13.48 | 13.51 | 249,114 | -0.15(-1.13%) |
Mar 17, 2023 | 13.53 | 13.67 | 13.44 | 13.66 | 291,908 | +0.02(+0.13%) |
Mar 16, 2023 | 13.45 | 13.69 | 13.29 | 13.64 | 230,457 | +0.17(+1.28%) |
Mar 15, 2023 | 13.58 | 13.62 | 13.35 | 13.47 | 358,263 | -0.21(-1.53%) |
Mar 14, 2023 | 13.74 | 13.89 | 13.62 | 13.68 | 179,453 | +0.00(+0.00%) |
Mar 13, 2023 | 13.65 | 13.81 | 13.57 | 13.68 | 242,333 | -0.06(-0.46%) |
Mar 10, 2023 | 13.91 | 13.93 | 13.67 | 13.74 | 248,821 | -0.14(-0.98%) |
Mar 09, 2023 | 14.03 | 14.06 | 13.84 | 13.88 | 149,178 | -0.05(-0.39%) |
Mar 08, 2023 | 13.88 | 13.97 | 13.84 | 13.94 | 101,085 | +0.00(+0.00%) |
Mar 07, 2023 | 14.15 | 14.22 | 13.83 | 13.94 | 210,957 | -0.22(-1.54%) |
Mar 06, 2023 | 14.07 | 14.29 | 14.05 | 14.15 | 211,293 | -0.06(-0.45%) |
Mar 03, 2023 | 13.92 | 14.23 | 13.92 | 14.22 | 191,500 | +0.25(+1.83%) |
Mar 02, 2023 | 13.84 | 14.00 | 13.82 | 13.96 | 264,517 | +0.01(+0.07%) |
Mar 01, 2023 | 13.88 | 13.97 | 13.76 | 13.95 | 304,292 | +0.09(+0.66%) |
Feb 28, 2023 | 13.96 | 13.99 | 13.84 | 13.86 | 162,968 | -0.09(-0.65%) |
Feb 27, 2023 | 13.98 | 14.02 | 13.88 | 13.95 | 171,658 | -0.06(-0.45%) |
Feb 24, 2023 | 13.93 | 14.03 | 13.91 | 14.02 | 98,394 | -0.01(-0.06%) |
Feb 23, 2023 | 13.91 | 14.07 | 13.89 | 14.03 | 119,213 | +0.09(+0.65%) |
Feb 22, 2023 | 14.15 | 14.15 | 13.90 | 13.94 | 170,266 | -0.15(-1.10%) |
Feb 21, 2023 | 14.06 | 14.12 | 14.06 | 14.09 | 134,981 | +0.00(+0.00%) |
Feb 17, 2023 | 14.20 | 14.25 | 14.03 | 14.09 | 187,351 | -0.10(-0.71%) |
Feb 16, 2023 | 14.24 | 14.31 | 14.19 | 14.19 | 117,357 | -0.11(-0.76%) |
Feb 15, 2023 | 14.29 | 14.42 | 14.20 | 14.30 | 96,773 | -0.02(-0.13%) |
Feb 14, 2023 | 14.38 | 14.41 | 14.22 | 14.32 | 130,771 | -0.06(-0.44%) |
Feb 13, 2023 | 14.34 | 14.44 | 14.31 | 14.38 | 208,304 | +0.04(+0.25%) |
Feb 10, 2023 | 14.25 | 14.37 | 14.17 | 14.35 | 143,247 | +0.13(+0.90%) |
Feb 09, 2023 | 14.40 | 14.40 | 14.15 | 14.22 | 174,100 | -0.12(-0.83%) |
Feb 08, 2023 | 14.35 | 14.36 | 14.26 | 14.34 | 199,099 | +0.01(+0.06%) |
Feb 07, 2023 | 14.35 | 14.37 | 14.20 | 14.33 | 287,974 | +0.02(+0.13%) |
Feb 06, 2023 | 14.35 | 14.36 | 14.05 | 14.31 | 303,201 | +0.01(+0.06%) |
Feb 03, 2023 | 14.34 | 14.39 | 14.24 | 14.30 | 215,123 | +0.09(+0.64%) |
Feb 02, 2023 | 14.23 | 14.43 | 14.18 | 14.21 | 270,513 | -0.14(-0.95%) |
Feb 01, 2023 | 14.33 | 14.40 | 14.22 | 14.35 | 240,807 | -0.02(-0.13%) |
Jan 31, 2023 | 14.26 | 14.36 | 14.25 | 14.36 | 144,595 | +0.03(+0.19%) |
Jan 30, 2023 | 14.46 | 14.46 | 14.25 | 14.34 | 303,506 | +0.02(+0.16%) |
Jan 27, 2023 | 14.38 | 14.38 | 14.26 | 14.31 | 524,159 | +0.01(+0.06%) |
Jan 26, 2023 | 14.39 | 14.40 | 14.22 | 14.30 | 293,029 | +0.01(+0.06%) |
Jan 25, 2023 | 14.30 | 14.32 | 14.22 | 14.30 | 179,305 | +0.00(+0.00%) |
Jan 24, 2023 | 14.27 | 14.37 | 14.11 | 14.30 | 213,402 | +0.08(+0.56%) |
Jan 23, 2023 | 14.16 | 14.36 | 14.16 | 14.22 | 878,742 | +0.00(+0.00%) |
Jan 20, 2023 | 14.31 | 14.31 | 14.09 | 14.22 | 226,042 | +0.06(+0.44%) |
Jan 19, 2023 | 14.00 | 14.21 | 14.00 | 14.15 | 140,986 | +0.15(+1.08%) |
Jan 18, 2023 | 14.38 | 14.53 | 13.96 | 14.00 | 192,930 | -0.37(-2.55%) |
Jan 17, 2023 | 14.27 | 14.40 | 14.26 | 14.37 | 262,982 | +0.20(+1.38%) |
Jan 13, 2023 | 14.09 | 14.18 | 13.97 | 14.17 | 140,139 | +0.06(+0.44%) |
Jan 12, 2023 | 14.29 | 14.46 | 14.11 | 14.11 | 469,992 | -0.20(-1.37%) |
Jan 11, 2023 | 13.89 | 14.33 | 13.89 | 14.30 | 425,841 | +0.39(+2.82%) |
Jan 10, 2023 | 13.90 | 14.04 | 13.82 | 13.91 | 170,180 | +0.04(+0.32%) |
Jan 09, 2023 | 13.81 | 13.97 | 13.81 | 13.87 | 156,631 | +0.13(+0.97%) |
Jan 06, 2023 | 13.56 | 13.82 | 13.56 | 13.73 | 199,313 | +0.22(+1.65%) |
Jan 05, 2023 | 13.69 | 13.72 | 13.51 | 13.51 | 173,423 | -0.12(-0.85%) |
Jan 04, 2023 | 13.60 | 13.67 | 13.51 | 13.63 | 164,136 | +0.04(+0.33%) |
Jan 03, 2023 | 13.60 | 13.64 | 13.48 | 13.58 | 192,438 | +0.04(+0.33%) |
Dec 30, 2022 | 13.46 | 13.60 | 13.43 | 13.54 | 245,194 | +0.04(+0.33%) |
Dec 29, 2022 | 13.39 | 13.58 | 13.39 | 13.49 | 346,778 | +0.04(+0.33%) |
Dec 28, 2022 | 13.74 | 13.84 | 13.42 | 13.45 | 380,665 | -0.39(-2.84%) |
Dec 27, 2022 | 13.58 | 13.86 | 13.54 | 13.84 | 314,759 | +0.22(+1.64%) |
Dec 23, 2022 | 13.56 | 13.68 | 13.53 | 13.62 | 188,073 | +0.01(+0.07%) |
Dec 22, 2022 | 13.62 | 13.67 | 13.45 | 13.61 | 330,478 | -0.06(-0.46%) |
Dec 21, 2022 | 13.68 | 13.78 | 13.63 | 13.67 | 306,530 | +0.07(+0.52%) |
Dec 20, 2022 | 13.65 | 13.80 | 13.60 | 13.60 | 263,564 | -0.08(-0.59%) |
Dec 19, 2022 | 13.72 | 13.91 | 13.65 | 13.68 | 372,061 | +0.04(+0.26%) |
Dec 16, 2022 | 14.01 | 14.21 | 13.64 | 13.64 | 3,096,773 | -0.53(-3.71%) |
Dec 15, 2022 | 14.09 | 14.27 | 14.03 | 14.17 | 471,141 | -0.05(-0.38%) |
Dec 14, 2022 | 14.42 | 14.45 | 14.11 | 14.22 | 581,596 | -0.21(-1.42%) |
Dec 13, 2022 | 14.58 | 14.64 | 14.43 | 14.43 | 467,906 | -0.03(-0.19%) |
Dec 12, 2022 | 14.27 | 14.54 | 14.10 | 14.46 | 692,644 | +0.23(+1.63%) |
Dec 09, 2022 | 14.21 | 14.58 | 14.07 | 14.22 | 581,167 | +0.29(+2.11%) |
Dec 08, 2022 | 14.16 | 14.16 | 13.83 | 13.93 | 209,745 | -0.12(-0.83%) |
Dec 07, 2022 | 14.05 | 14.11 | 13.91 | 14.05 | 134,346 | +0.03(+0.19%) |
Dec 06, 2022 | 14.09 | 14.21 | 13.85 | 14.02 | 309,396 | -0.17(-1.19%) |
Dec 05, 2022 | 14.22 | 14.40 | 14.13 | 14.19 | 299,880 | -0.12(-0.81%) |
Dec 02, 2022 | 14.27 | 14.46 | 14.22 | 14.30 | 288,509 | -0.04(-0.31%) |
Dec 01, 2022 | 14.60 | 14.60 | 14.28 | 14.35 | 205,391 | -0.33(-2.25%) |
Nov 30, 2022 | 14.65 | 14.68 | 14.40 | 14.68 | 169,645 | +0.23(+1.61%) |
Nov 29, 2022 | 14.63 | 14.63 | 14.33 | 14.45 | 196,835 | -0.11(-0.74%) |
Nov 28, 2022 | 14.61 | 14.71 | 14.44 | 14.55 | 210,325 | -0.29(-1.98%) |
Nov 25, 2022 | 14.54 | 14.86 | 14.41 | 14.85 | 282,388 | +0.36(+2.46%) |
Nov 23, 2022 | 14.15 | 14.50 | 14.14 | 14.49 | 220,973 | +0.27(+1.88%) |
Nov 22, 2022 | 14.40 | 14.49 | 14.17 | 14.22 | 204,890 | -0.06(-0.44%) |
Nov 21, 2022 | 14.09 | 14.38 | 14.09 | 14.29 | 136,570 | +0.12(+0.82%) |
Nov 18, 2022 | 14.03 | 14.22 | 13.95 | 14.17 | 99,925 | +0.15(+1.08%) |
Nov 17, 2022 | 14.04 | 14.12 | 13.91 | 14.02 | 132,816 | -0.14(-1.01%) |
Nov 16, 2022 | 13.96 | 14.45 | 13.93 | 14.16 | 141,207 | -0.02(-0.13%) |
Nov 15, 2022 | 14.28 | 14.41 | 14.17 | 14.18 | 163,230 | -0.09(-0.63%) |
Nov 14, 2022 | 14.02 | 14.33 | 14.02 | 14.27 | 132,990 | +0.25(+1.78%) |
Nov 11, 2022 | 14.10 | 14.30 | 13.98 | 14.02 | 320,812 | -0.16(-1.13%) |
Nov 10, 2022 | 14.50 | 14.56 | 14.09 | 14.18 | 364,720 | -0.38(-2.63%) |
Nov 09, 2022 | 14.63 | 14.90 | 14.49 | 14.56 | 184,734 | -0.17(-1.15%) |
Nov 08, 2022 | 14.86 | 14.97 | 14.65 | 14.73 | 274,851 | -0.05(-0.36%) |
Nov 07, 2022 | 14.89 | 14.89 | 14.52 | 14.79 | 240,362 | -0.11(-0.72%) |
Nov 04, 2022 | 14.69 | 14.96 | 14.65 | 14.89 | 235,150 | +0.35(+2.39%) |
Nov 03, 2022 | 14.36 | 14.63 | 14.28 | 14.55 | 286,883 | +0.14(+0.99%) |
Nov 02, 2022 | 14.59 | 14.69 | 14.38 | 14.40 | 204,403 | +0.10(+0.69%) |
Nov 01, 2022 | 14.58 | 14.67 | 14.25 | 14.30 | 191,060 | -0.28(-1.90%) |
Oct 31, 2022 | 14.65 | 14.86 | 14.55 | 14.58 | 160,421 | -0.17(-1.12%) |
Oct 28, 2022 | 14.75 | 14.82 | 14.61 | 14.75 | 212,310 | +0.07(+0.48%) |
Oct 27, 2022 | 14.77 | 14.83 | 14.66 | 14.68 | 194,676 | +0.05(+0.36%) |
Oct 26, 2022 | 14.59 | 14.76 | 14.54 | 14.62 | 270,021 | +0.08(+0.54%) |
Oct 25, 2022 | 14.35 | 14.58 | 14.32 | 14.54 | 151,663 | +0.22(+1.53%) |
Oct 24, 2022 | 14.47 | 14.52 | 14.27 | 14.33 | 180,917 | -0.14(-0.97%) |
Oct 21, 2022 | 14.19 | 14.47 | 14.17 | 14.47 | 256,048 | +0.28(+1.97%) |
Oct 20, 2022 | 14.34 | 14.43 | 14.19 | 14.19 | 175,001 | -0.08(-0.55%) |
Oct 19, 2022 | 14.13 | 14.32 | 14.09 | 14.27 | 141,267 | +0.09(+0.62%) |
Oct 18, 2022 | 14.06 | 14.18 | 13.95 | 14.18 | 198,659 | +0.20(+1.44%) |
Oct 17, 2022 | 13.89 | 14.05 | 13.77 | 13.98 | 237,788 | +0.42(+3.10%) |
Oct 14, 2022 | 14.18 | 14.28 | 13.56 | 13.56 | 328,734 | -0.58(-4.08%) |
Oct 13, 2022 | 13.99 | 14.26 | 13.91 | 14.13 | 152,758 | +0.04(+0.25%) |
Oct 12, 2022 | 14.04 | 14.17 | 13.99 | 14.10 | 121,808 | -0.01(-0.06%) |
Oct 11, 2022 | 13.99 | 14.23 | 13.92 | 14.11 | 130,146 | +0.09(+0.62%) |
Oct 10, 2022 | 14.21 | 14.29 | 14.00 | 14.02 | 125,182 | -0.19(-1.35%) |
Oct 07, 2022 | 14.23 | 14.34 | 14.10 | 14.21 | 117,366 | -0.03(-0.18%) |
Oct 06, 2022 | 14.17 | 14.32 | 14.10 | 14.24 | 142,687 | +0.07(+0.49%) |
Oct 05, 2022 | 14.13 | 14.34 | 13.88 | 14.17 | 236,217 | +0.02(+0.12%) |
Oct 04, 2022 | 13.99 | 14.26 | 13.87 | 14.15 | 485,268 | +0.62(+4.59%) |
Oct 03, 2022 | 13.39 | 13.78 | 13.38 | 13.53 | 431,373 | +0.37(+2.79%) |
Sep 30, 2022 | 13.34 | 13.50 | 13.15 | 13.16 | 615,589 | -0.17(-1.31%) |
Sep 29, 2022 | 13.74 | 13.74 | 13.34 | 13.34 | 376,830 | -0.56(-4.03%) |
Sep 28, 2022 | 13.64 | 13.98 | 13.60 | 13.90 | 190,741 | +0.38(+2.78%) |
Sep 27, 2022 | 13.69 | 13.75 | 13.40 | 13.52 | 163,380 | +0.04(+0.26%) |
Sep 26, 2022 | 13.80 | 13.92 | 13.39 | 13.49 | 325,811 | -0.38(-2.71%) |
Sep 23, 2022 | 14.28 | 14.28 | 13.77 | 13.86 | 303,577 | -0.62(-4.29%) |
Sep 22, 2022 | 14.17 | 14.53 | 14.10 | 14.48 | 189,399 | +0.30(+2.10%) |
Sep 21, 2022 | 14.34 | 14.50 | 14.17 | 14.19 | 179,541 | -0.17(-1.16%) |
Sep 20, 2022 | 14.52 | 14.58 | 14.29 | 14.35 | 102,550 | -0.17(-1.20%) |
Sep 19, 2022 | 14.36 | 14.55 | 14.36 | 14.53 | 124,838 | -0.01(-0.06%) |
Sep 16, 2022 | 14.53 | 14.60 | 14.36 | 14.54 | 360,443 | -0.11(-0.78%) |
Sep 15, 2022 | 14.75 | 14.79 | 14.59 | 14.65 | 98,905 | -0.07(-0.48%) |
Sep 14, 2022 | 14.79 | 14.87 | 14.72 | 14.72 | 158,500 | +0.04(+0.30%) |
Sep 13, 2022 | 14.85 | 14.92 | 14.63 | 14.68 | 186,001 | -0.11(-0.77%) |
Sep 12, 2022 | 14.72 | 14.91 | 14.61 | 14.79 | 250,647 | +0.21(+1.44%) |
Sep 09, 2022 | 14.63 | 14.72 | 14.52 | 14.58 | 286,204 | +0.04(+0.30%) |
Sep 08, 2022 | 14.73 | 14.75 | 14.46 | 14.54 | 334,338 | -0.17(-1.19%) |
Sep 07, 2022 | 14.63 | 14.74 | 14.52 | 14.71 | 121,344 | +0.07(+0.48%) |
Sep 06, 2022 | 14.48 | 14.75 | 14.46 | 14.64 | 182,949 | +0.23(+1.58%) |
Sep 02, 2022 | 14.52 | 14.64 | 14.33 | 14.41 | 168,640 | -0.06(-0.42%) |
Sep 01, 2022 | 13.97 | 14.47 | 13.95 | 14.47 | 454,083 | +0.38(+2.73%) |
Aug 31, 2022 | 13.91 | 14.18 | 13.85 | 14.09 | 208,922 | +0.17(+1.19%) |
Aug 30, 2022 | 14.29 | 14.33 | 13.92 | 13.92 | 168,379 | -0.42(-2.93%) |
Aug 29, 2022 | 14.36 | 14.42 | 14.25 | 14.34 | 269,706 | +0.00(+0.00%) |
Aug 26, 2022 | 14.33 | 14.43 | 14.28 | 14.34 | 96,645 | -0.11(-0.79%) |
Aug 25, 2022 | 14.44 | 14.52 | 14.39 | 14.46 | 95,411 | +0.02(+0.12%) |
Aug 24, 2022 | 14.26 | 14.44 | 14.26 | 14.44 | 83,401 | +0.10(+0.67%) |
Aug 23, 2022 | 14.26 | 14.44 | 14.26 | 14.34 | 229,921 | +0.05(+0.37%) |
Aug 22, 2022 | 14.14 | 14.38 | 14.14 | 14.29 | 438,515 | +0.01(+0.06%) |
Aug 19, 2022 | 14.34 | 14.36 | 14.21 | 14.28 | 81,460 | -0.01(-0.06%) |
Aug 18, 2022 | 14.26 | 14.34 | 14.15 | 14.29 | 113,895 | +0.15(+1.05%) |
Aug 17, 2022 | 14.26 | 14.32 | 14.12 | 14.14 | 150,264 | -0.11(-0.74%) |
Aug 16, 2022 | 14.23 | 14.32 | 14.16 | 14.25 | 153,867 | +0.02(+0.12%) |
Aug 15, 2022 | 14.20 | 14.32 | 14.11 | 14.23 | 101,653 | -0.02(-0.12%) |
Aug 12, 2022 | 14.27 | 14.44 | 14.25 | 14.25 | 308,314 | -0.10(-0.73%) |
Aug 11, 2022 | 14.20 | 14.44 | 14.13 | 14.35 | 157,033 | +0.11(+0.80%) |
Aug 10, 2022 | 14.15 | 14.32 | 13.99 | 14.24 | 133,017 | +0.18(+1.31%) |
Aug 09, 2022 | 14.41 | 14.43 | 13.99 | 14.06 | 255,439 | -0.24(-1.71%) |
Aug 08, 2022 | 14.03 | 14.31 | 13.95 | 14.30 | 257,953 | +0.40(+2.89%) |
Aug 05, 2022 | 13.78 | 14.11 | 13.68 | 13.90 | 183,198 | +0.30(+2.19%) |
Aug 04, 2022 | 13.88 | 13.91 | 13.55 | 13.60 | 212,483 | -0.31(-2.20%) |
Aug 03, 2022 | 13.83 | 13.99 | 13.66 | 13.91 | 194,341 | +0.10(+0.76%) |
Aug 02, 2022 | 14.27 | 14.27 | 13.78 | 13.80 | 213,779 | -0.34(-2.41%) |
Aug 01, 2022 | 14.14 | 14.29 | 14.08 | 14.14 | 224,644 | -0.18(-1.25%) |
Jul 29, 2022 | 14.52 | 14.58 | 14.32 | 14.32 | 687,219 | -0.20(-1.36%) |
Jul 28, 2022 | 14.46 | 14.52 | 14.26 | 14.52 | 175,963 | +0.07(+0.47%) |
Jul 27, 2022 | 14.32 | 14.49 | 14.22 | 14.45 | 303,770 | +0.13(+0.90%) |
Jul 26, 2022 | 13.82 | 14.36 | 13.81 | 14.32 | 302,478 | +0.45(+3.21%) |
Jul 25, 2022 | 13.73 | 13.93 | 13.72 | 13.88 | 286,344 | +0.16(+1.19%) |
Jul 22, 2022 | 13.72 | 13.73 | 13.62 | 13.71 | 110,452 | +0.03(+0.19%) |
Jul 21, 2022 | 13.57 | 13.73 | 13.42 | 13.69 | 129,417 | +0.05(+0.38%) |
Jul 20, 2022 | 13.59 | 13.73 | 13.46 | 13.64 | 104,068 | +0.05(+0.38%) |
Jul 19, 2022 | 13.46 | 13.67 | 13.45 | 13.58 | 210,953 | +0.10(+0.76%) |
Jul 18, 2022 | 13.53 | 13.66 | 13.46 | 13.48 | 397,579 | +0.03(+0.19%) |
Jul 15, 2022 | 13.58 | 13.69 | 13.46 | 13.46 | 110,479 | -0.07(-0.51%) |
Jul 14, 2022 | 13.46 | 13.55 | 13.26 | 13.52 | 106,074 | -0.05(-0.38%) |
Jul 13, 2022 | 13.43 | 13.64 | 13.31 | 13.58 | 81,513 | +0.14(+1.02%) |
Jul 12, 2022 | 13.50 | 13.64 | 13.42 | 13.44 | 96,616 | -0.24(-1.76%) |
Jul 11, 2022 | 13.48 | 13.73 | 13.48 | 13.68 | 237,834 | +0.20(+1.46%) |
Jul 08, 2022 | 13.52 | 13.58 | 13.37 | 13.48 | 312,579 | -0.01(-0.06%) |
Jul 07, 2022 | 13.48 | 13.76 | 13.40 | 13.49 | 202,598 | +0.20(+1.48%) |
Jul 06, 2022 | 12.97 | 13.35 | 12.82 | 13.29 | 223,553 | +0.39(+3.06%) |
Jul 05, 2022 | 13.16 | 13.22 | 12.65 | 12.90 | 428,049 | -0.40(-3.03%) |
Jul 01, 2022 | 13.19 | 13.38 | 12.98 | 13.30 | 91,809 | +0.21(+1.64%) |
Jun 30, 2022 | 13.34 | 13.34 | 13.05 | 13.09 | 148,216 | -0.29(-2.18%) |
Jun 29, 2022 | 13.49 | 13.67 | 13.21 | 13.38 | 228,286 | -0.17(-1.27%) |
Jun 28, 2022 | 13.44 | 13.74 | 13.44 | 13.55 | 245,662 | +0.17(+1.28%) |
Jun 27, 2022 | 13.20 | 13.47 | 13.20 | 13.38 | 133,501 | +0.23(+1.76%) |
Jun 24, 2022 | 12.82 | 13.22 | 12.81 | 13.15 | 200,849 | +0.33(+2.54%) |
Jun 23, 2022 | 12.82 | 12.96 | 12.68 | 12.82 | 278,021 | +0.00(+0.00%) |
Jun 22, 2022 | 12.80 | 12.98 | 12.61 | 12.82 | 398,564 | -0.04(-0.33%) |
Jun 21, 2022 | 12.68 | 12.97 | 12.57 | 12.86 | 219,295 | +0.35(+2.81%) |
Jun 17, 2022 | 12.69 | 12.94 | 12.35 | 12.51 | 694,600 | -0.21(-1.68%) |
Jun 16, 2022 | 13.34 | 13.40 | 12.68 | 12.73 | 946,173 | -0.76(-5.66%) |
Jun 15, 2022 | 13.87 | 14.04 | 13.47 | 13.49 | 465,727 | -0.45(-3.26%) |
Jun 14, 2022 | 14.36 | 14.48 | 13.86 | 13.94 | 259,090 | -0.37(-2.58%) |
Jun 13, 2022 | 14.40 | 14.49 | 14.13 | 14.31 | 423,514 | -0.21(-1.48%) |
Jun 10, 2022 | 14.58 | 14.67 | 14.42 | 14.53 | 190,260 | -0.29(-1.97%) |
Jun 09, 2022 | 14.97 | 14.98 | 14.79 | 14.82 | 140,718 | -0.10(-0.69%) |
Jun 08, 2022 | 15.06 | 15.11 | 14.92 | 14.92 | 152,575 | -0.13(-0.86%) |
Jun 07, 2022 | 15.01 | 15.11 | 14.92 | 15.05 | 143,351 | +0.04(+0.29%) |
Jun 06, 2022 | 14.88 | 15.01 | 14.75 | 15.01 | 150,393 | +0.12(+0.81%) |
Jun 03, 2022 | 14.91 | 14.95 | 14.71 | 14.89 | 196,109 | +0.09(+0.58%) |
Jun 02, 2022 | 14.83 | 14.97 | 14.69 | 14.80 | 200,775 | -0.03(-0.17%) |