Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.53 | 13.54 | 13.42 | 13.50 | 134,955 | -0.12(-0.88%) |
May 30, 2023 | 13.62 | 13.71 | 13.58 | 13.62 | 76,432 | -0.13(-0.95%) |
May 26, 2023 | 13.95 | 13.95 | 13.53 | 13.75 | 54,940 | -0.08(-0.58%) |
May 25, 2023 | 14.06 | 14.06 | 13.64 | 13.83 | 52,686 | +0.12(+0.88%) |
May 24, 2023 | 13.70 | 13.98 | 13.57 | 13.71 | 37,716 | -0.07(-0.51%) |
May 23, 2023 | 14.01 | 14.01 | 13.57 | 13.78 | 53,736 | -0.14(-1.01%) |
May 22, 2023 | 13.70 | 14.10 | 13.70 | 13.92 | 40,797 | +0.22(+1.61%) |
May 19, 2023 | 13.61 | 13.74 | 13.61 | 13.70 | 50,327 | -0.12(-0.87%) |
May 18, 2023 | 13.91 | 13.91 | 13.82 | 13.82 | 30,814 | -0.17(-1.25%) |
May 17, 2023 | 14.14 | 14.15 | 13.82 | 13.99 | 22,217 | +0.03(+0.25%) |
May 16, 2023 | 14.23 | 14.23 | 13.95 | 13.96 | 33,304 | -0.20(-1.41%) |
May 15, 2023 | 13.92 | 14.20 | 13.92 | 14.16 | 48,762 | -0.34(-2.35%) |
May 12, 2023 | 14.43 | 14.50 | 14.17 | 14.50 | 44,220 | +0.30(+2.15%) |
May 11, 2023 | 14.03 | 14.46 | 14.03 | 14.20 | 28,177 | -0.78(-5.18%) |
May 10, 2023 | 14.70 | 15.37 | 14.65 | 14.97 | 24,521 | +0.74(+5.20%) |
May 09, 2023 | 14.43 | 14.43 | 14.00 | 14.23 | 29,687 | +0.05(+0.35%) |
May 08, 2023 | 13.97 | 14.19 | 13.97 | 14.18 | 20,276 | +0.03(+0.21%) |
May 05, 2023 | 14.18 | 14.18 | 13.81 | 14.15 | 20,351 | +0.13(+0.93%) |
May 04, 2023 | 13.86 | 14.03 | 13.77 | 14.02 | 51,061 | +0.05(+0.36%) |
May 03, 2023 | 13.87 | 14.05 | 13.71 | 13.97 | 30,910 | +0.16(+1.16%) |
May 02, 2023 | 13.77 | 13.84 | 13.74 | 13.81 | 61,971 | -0.18(-1.32%) |
May 01, 2023 | 14.07 | 14.35 | 13.77 | 13.99 | 38,705 | -0.09(-0.60%) |
Apr 28, 2023 | 13.88 | 14.26 | 13.88 | 14.08 | 28,443 | +0.00(+0.00%) |
Apr 27, 2023 | 13.85 | 14.26 | 13.85 | 14.08 | 47,818 | +0.20(+1.44%) |
Apr 26, 2023 | 13.99 | 13.99 | 13.87 | 13.88 | 35,988 | -0.12(-0.86%) |
Apr 25, 2023 | 13.89 | 14.32 | 13.89 | 14.00 | 46,707 | -0.04(-0.25%) |
Apr 24, 2023 | 13.96 | 14.11 | 13.96 | 14.04 | 40,418 | -0.08(-0.60%) |
Apr 21, 2023 | 13.95 | 14.33 | 13.95 | 14.12 | 27,990 | +0.10(+0.73%) |
Apr 20, 2023 | 13.80 | 14.12 | 13.80 | 14.02 | 27,123 | +0.03(+0.20%) |
Apr 19, 2023 | 13.72 | 14.15 | 13.72 | 13.99 | 42,136 | +0.05(+0.36%) |
Apr 18, 2023 | 14.07 | 14.07 | 13.91 | 13.94 | 42,600 | +0.03(+0.22%) |
Apr 17, 2023 | 13.76 | 13.98 | 13.73 | 13.91 | 106,134 | -0.03(-0.22%) |
Apr 14, 2023 | 13.98 | 14.08 | 13.90 | 13.94 | 32,310 | -0.24(-1.69%) |
Apr 13, 2023 | 13.91 | 14.34 | 13.91 | 14.18 | 31,130 | +0.20(+1.43%) |
Apr 12, 2023 | 14.05 | 14.09 | 13.96 | 13.98 | 39,269 | +0.11(+0.79%) |
Apr 11, 2023 | 13.87 | 13.89 | 13.79 | 13.87 | 110,433 | +0.04(+0.29%) |
Apr 10, 2023 | 13.75 | 13.86 | 13.72 | 13.83 | 72,547 | -0.05(-0.36%) |
Apr 06, 2023 | 13.85 | 13.89 | 13.74 | 13.88 | 37,704 | -0.01(-0.07%) |
Apr 05, 2023 | 13.48 | 13.98 | 13.48 | 13.89 | 34,016 | -0.27(-1.91%) |
Apr 04, 2023 | 14.32 | 14.32 | 14.12 | 14.16 | 97,621 | +0.03(+0.21%) |
Apr 03, 2023 | 14.04 | 14.16 | 14.04 | 14.13 | 87,644 | +0.15(+1.07%) |
Mar 31, 2023 | 13.99 | 13.99 | 13.89 | 13.98 | 69,420 | +0.08(+0.59%) |
Mar 30, 2023 | 14.07 | 14.07 | 13.84 | 13.90 | 32,279 | -0.15(-1.08%) |
Mar 29, 2023 | 13.91 | 14.05 | 13.90 | 14.05 | 43,190 | +0.12(+0.86%) |
Mar 28, 2023 | 13.76 | 14.04 | 13.76 | 13.93 | 74,363 | +0.08(+0.58%) |
Mar 27, 2023 | 13.78 | 14.00 | 13.78 | 13.85 | 77,927 | +0.14(+1.02%) |
Mar 24, 2023 | 13.81 | 13.81 | 13.65 | 13.71 | 47,499 | +0.00(+0.00%) |
Mar 23, 2023 | 13.81 | 13.92 | 13.71 | 13.71 | 69,289 | +0.11(+0.81%) |
Mar 22, 2023 | 13.62 | 13.80 | 13.60 | 13.60 | 85,180 | -0.16(-1.13%) |
Mar 21, 2023 | 13.71 | 13.81 | 13.64 | 13.76 | 48,245 | +0.11(+0.77%) |
Mar 20, 2023 | 13.60 | 13.80 | 13.54 | 13.65 | 54,642 | -0.06(-0.44%) |
Mar 17, 2023 | 13.76 | 13.80 | 13.69 | 13.71 | 106,130 | -0.13(-0.94%) |
Mar 16, 2023 | 13.76 | 13.92 | 13.72 | 13.84 | 169,157 | +0.14(+1.02%) |
Mar 15, 2023 | 13.70 | 13.73 | 13.56 | 13.70 | 66,341 | -0.09(-0.62%) |
Mar 14, 2023 | 13.85 | 13.85 | 13.72 | 13.79 | 74,683 | -0.12(-0.90%) |
Mar 13, 2023 | 13.82 | 13.96 | 13.82 | 13.91 | 61,865 | -0.38(-2.66%) |
Mar 10, 2023 | 14.26 | 14.41 | 14.23 | 14.29 | 71,490 | +0.09(+0.63%) |
Mar 09, 2023 | 14.30 | 14.35 | 14.16 | 14.20 | 65,283 | +0.56(+4.11%) |
Mar 08, 2023 | 13.75 | 13.83 | 13.57 | 13.64 | 107,831 | -0.48(-3.40%) |
Mar 07, 2023 | 14.23 | 14.36 | 14.10 | 14.12 | 57,278 | -0.09(-0.63%) |
Mar 06, 2023 | 14.13 | 14.27 | 14.13 | 14.21 | 64,270 | -0.03(-0.21%) |
Mar 03, 2023 | 13.96 | 14.24 | 13.96 | 14.24 | 69,146 | +0.32(+2.30%) |
Mar 02, 2023 | 13.86 | 13.95 | 13.80 | 13.92 | 104,489 | +0.01(+0.07%) |
Mar 01, 2023 | 13.93 | 14.01 | 13.90 | 13.91 | 107,098 | +0.00(+0.00%) |
Feb 28, 2023 | 13.80 | 13.96 | 13.80 | 13.91 | 153,494 | -0.12(-0.84%) |
Feb 27, 2023 | 14.01 | 14.04 | 14.01 | 14.03 | 108,385 | +0.22(+1.58%) |
Feb 24, 2023 | 13.88 | 13.88 | 13.74 | 13.81 | 49,744 | -0.19(-1.36%) |
Feb 23, 2023 | 13.78 | 14.16 | 13.78 | 14.00 | 75,456 | +0.07(+0.50%) |
Feb 22, 2023 | 13.85 | 14.38 | 13.85 | 13.93 | 100,385 | -0.17(-1.21%) |
Feb 21, 2023 | 14.04 | 14.13 | 14.04 | 14.10 | 112,282 | +0.14(+1.00%) |
Feb 17, 2023 | 13.84 | 13.96 | 13.84 | 13.96 | 51,599 | +0.12(+0.87%) |
Feb 16, 2023 | 13.72 | 13.92 | 13.72 | 13.84 | 63,073 | +0.01(+0.07%) |
Feb 15, 2023 | 13.70 | 13.97 | 13.70 | 13.83 | 49,989 | -0.25(-1.81%) |
Feb 14, 2023 | 14.10 | 14.22 | 14.00 | 14.08 | 44,295 | -0.18(-1.23%) |
Feb 13, 2023 | 14.06 | 14.28 | 14.06 | 14.26 | 73,426 | -0.02(-0.14%) |
Feb 10, 2023 | 14.33 | 14.37 | 14.19 | 14.28 | 35,250 | +0.03(+0.21%) |
Feb 09, 2023 | 14.25 | 14.47 | 14.22 | 14.25 | 65,185 | +0.04(+0.28%) |
Feb 08, 2023 | 14.30 | 14.35 | 14.21 | 14.21 | 48,921 | -0.49(-3.33%) |
Feb 07, 2023 | 14.39 | 14.70 | 14.39 | 14.70 | 48,386 | +0.11(+0.79%) |
Feb 06, 2023 | 14.54 | 14.65 | 14.52 | 14.59 | 70,338 | -0.11(-0.78%) |
Feb 03, 2023 | 14.90 | 14.90 | 14.65 | 14.70 | 25,553 | -0.23(-1.54%) |
Feb 02, 2023 | 15.00 | 15.06 | 14.92 | 14.93 | 26,849 | -0.28(-1.84%) |
Feb 01, 2023 | 15.03 | 15.21 | 14.98 | 15.21 | 28,491 | +0.09(+0.60%) |
Jan 31, 2023 | 15.14 | 15.14 | 14.95 | 15.12 | 33,949 | +0.17(+1.14%) |
Jan 30, 2023 | 14.98 | 15.02 | 14.86 | 14.95 | 65,813 | +0.06(+0.40%) |
Jan 27, 2023 | 14.87 | 14.96 | 14.85 | 14.89 | 34,337 | +0.13(+0.88%) |
Jan 26, 2023 | 14.78 | 14.78 | 14.64 | 14.76 | 177,283 | +0.19(+1.30%) |
Jan 25, 2023 | 14.46 | 14.58 | 14.39 | 14.57 | 3,528,633 | +0.16(+1.11%) |
Jan 24, 2023 | 14.59 | 14.66 | 14.36 | 14.41 | 1,866,480 | -0.24(-1.63%) |
Jan 23, 2023 | 14.63 | 14.74 | 14.53 | 14.65 | 519,574 | +0.01(+0.06%) |
Jan 20, 2023 | 14.40 | 14.68 | 14.40 | 14.64 | 66,853 | +0.07(+0.48%) |
Jan 19, 2023 | 14.63 | 14.63 | 14.48 | 14.57 | 49,036 | +0.06(+0.41%) |
Jan 18, 2023 | 14.62 | 14.75 | 14.51 | 14.51 | 48,898 | -0.02(-0.14%) |
Jan 17, 2023 | 14.50 | 14.62 | 14.50 | 14.53 | 115,754 | +0.00(+0.00%) |
Jan 13, 2023 | 14.47 | 14.54 | 14.38 | 14.53 | 49,315 | +0.13(+0.90%) |
Jan 12, 2023 | 14.14 | 14.44 | 14.14 | 14.40 | 110,857 | +0.37(+2.64%) |
Jan 11, 2023 | 14.31 | 14.45 | 13.97 | 14.03 | 87,463 | -0.02(-0.14%) |
Jan 10, 2023 | 14.03 | 14.05 | 13.97 | 14.05 | 81,109 | -0.12(-0.85%) |
Jan 09, 2023 | 14.23 | 14.33 | 14.15 | 14.17 | 199,891 | -0.03(-0.21%) |
Jan 06, 2023 | 14.30 | 14.30 | 13.79 | 14.20 | 106,090 | +0.26(+1.87%) |
Jan 05, 2023 | 13.89 | 13.97 | 13.85 | 13.94 | 112,898 | -0.09(-0.64%) |
Jan 04, 2023 | 14.21 | 14.22 | 14.03 | 14.03 | 83,974 | -0.22(-1.54%) |
Jan 03, 2023 | 14.72 | 14.72 | 14.04 | 14.25 | 95,380 | +0.06(+0.42%) |
Dec 30, 2022 | 13.92 | 14.50 | 13.92 | 14.19 | 99,613 | -0.08(-0.56%) |
Dec 29, 2022 | 14.57 | 14.57 | 13.83 | 14.27 | 68,358 | +0.24(+1.75%) |
Dec 28, 2022 | 14.16 | 14.26 | 14.00 | 14.03 | 64,404 | -0.12(-0.81%) |
Dec 27, 2022 | 13.75 | 14.25 | 13.75 | 14.14 | 100,963 | -0.13(-0.91%) |
Dec 23, 2022 | 14.63 | 14.63 | 14.12 | 14.27 | 68,780 | +0.14(+0.99%) |
Dec 22, 2022 | 13.85 | 14.67 | 13.85 | 14.13 | 85,561 | -0.14(-1.00%) |
Dec 21, 2022 | 14.08 | 14.37 | 14.08 | 14.27 | 80,646 | -0.21(-1.43%) |
Dec 20, 2022 | 14.07 | 14.67 | 14.07 | 14.48 | 153,628 | +0.18(+1.26%) |
Dec 19, 2022 | 14.80 | 14.80 | 14.23 | 14.30 | 155,824 | +0.03(+0.21%) |
Dec 16, 2022 | 14.25 | 14.30 | 14.14 | 14.27 | 107,069 | -0.11(-0.78%) |
Dec 15, 2022 | 14.98 | 14.98 | 14.30 | 14.38 | 100,196 | -0.48(-3.21%) |
Dec 14, 2022 | 14.82 | 14.92 | 14.69 | 14.86 | 99,465 | +0.17(+1.16%) |
Dec 13, 2022 | 14.80 | 14.85 | 14.63 | 14.69 | 115,014 | +0.21(+1.45%) |
Dec 12, 2022 | 14.47 | 14.61 | 14.34 | 14.48 | 155,620 | -0.04(-0.28%) |
Dec 09, 2022 | 14.57 | 14.71 | 14.52 | 14.52 | 95,888 | -0.01(-0.07%) |
Dec 08, 2022 | 14.30 | 14.62 | 14.30 | 14.53 | 156,257 | -0.17(-1.16%) |
Dec 07, 2022 | 14.31 | 14.76 | 14.31 | 14.70 | 114,329 | +0.02(+0.14%) |
Dec 06, 2022 | 14.33 | 14.78 | 14.33 | 14.68 | 96,272 | -0.13(-0.88%) |
Dec 05, 2022 | 14.95 | 15.15 | 14.62 | 14.81 | 99,759 | -0.12(-0.80%) |
Dec 02, 2022 | 14.71 | 14.93 | 14.65 | 14.93 | 72,562 | -0.02(-0.13%) |
Dec 01, 2022 | 14.97 | 15.03 | 14.53 | 14.95 | 105,392 | +0.11(+0.74%) |
Nov 30, 2022 | 14.57 | 14.95 | 14.50 | 14.84 | 87,355 | +0.28(+1.92%) |
Nov 29, 2022 | 14.49 | 14.63 | 14.47 | 14.56 | 53,565 | -0.08(-0.55%) |
Nov 28, 2022 | 14.81 | 14.81 | 14.61 | 14.64 | 171,261 | -0.16(-1.08%) |
Nov 25, 2022 | 14.30 | 15.13 | 14.30 | 14.80 | 78,735 | +0.18(+1.23%) |
Nov 23, 2022 | 14.30 | 14.66 | 14.30 | 14.62 | 54,686 | +0.07(+0.48%) |
Nov 22, 2022 | 14.59 | 14.59 | 14.28 | 14.55 | 121,706 | +0.23(+1.61%) |
Nov 21, 2022 | 14.72 | 14.72 | 14.26 | 14.32 | 182,325 | -0.15(-1.01%) |
Nov 18, 2022 | 14.58 | 14.59 | 14.46 | 14.47 | 86,805 | +0.04(+0.25%) |
Nov 17, 2022 | 14.63 | 14.63 | 14.31 | 14.43 | 80,962 | +0.15(+1.05%) |
Nov 16, 2022 | 13.88 | 14.55 | 13.88 | 14.28 | 70,625 | -0.11(-0.76%) |
Nov 15, 2022 | 14.40 | 14.50 | 14.29 | 14.39 | 95,586 | +0.25(+1.73%) |
Nov 14, 2022 | 14.08 | 14.33 | 14.07 | 14.14 | 235,522 | +0.15(+1.11%) |
Nov 11, 2022 | 13.53 | 14.02 | 13.53 | 13.99 | 89,219 | +0.21(+1.52%) |
Nov 10, 2022 | 13.53 | 13.78 | 13.30 | 13.78 | 97,729 | +0.66(+5.03%) |
Nov 09, 2022 | 12.79 | 13.50 | 12.79 | 13.12 | 143,050 | -0.41(-3.03%) |
Nov 08, 2022 | 13.44 | 13.61 | 13.43 | 13.53 | 388,072 | +0.41(+3.13%) |
Nov 07, 2022 | 13.15 | 13.17 | 13.06 | 13.12 | 254,821 | +0.09(+0.69%) |
Nov 04, 2022 | 13.38 | 13.38 | 12.80 | 13.03 | 152,355 | +0.28(+2.20%) |
Nov 03, 2022 | 12.49 | 12.82 | 12.49 | 12.75 | 217,670 | -0.06(-0.51%) |
Nov 02, 2022 | 12.59 | 13.13 | 12.59 | 12.81 | 116,803 | -0.02(-0.12%) |
Nov 01, 2022 | 12.91 | 12.97 | 12.80 | 12.83 | 249,858 | +0.04(+0.31%) |
Oct 31, 2022 | 12.92 | 13.02 | 12.71 | 12.79 | 352,471 | -0.19(-1.46%) |
Oct 28, 2022 | 12.79 | 13.22 | 12.78 | 12.98 | 150,008 | +0.08(+0.62%) |
Oct 27, 2022 | 12.59 | 13.29 | 12.59 | 12.90 | 190,914 | -0.20(-1.49%) |
Oct 26, 2022 | 13.02 | 13.31 | 12.93 | 13.10 | 89,507 | +0.15(+1.12%) |
Oct 25, 2022 | 12.61 | 12.95 | 12.39 | 12.95 | 310,083 | +0.25(+1.97%) |
Oct 24, 2022 | 12.70 | 12.76 | 12.44 | 12.70 | 308,123 | -0.02(-0.16%) |
Oct 21, 2022 | 12.36 | 12.74 | 12.29 | 12.72 | 124,305 | +0.15(+1.19%) |
Oct 20, 2022 | 12.24 | 12.88 | 12.24 | 12.57 | 227,801 | -0.10(-0.79%) |
Oct 19, 2022 | 13.12 | 13.12 | 12.66 | 12.67 | 164,930 | -0.11(-0.86%) |
Oct 18, 2022 | 12.54 | 12.99 | 12.54 | 12.78 | 311,272 | -0.14(-1.08%) |
Oct 17, 2022 | 12.93 | 13.00 | 12.89 | 12.92 | 252,315 | +0.10(+0.78%) |
Oct 14, 2022 | 12.68 | 13.06 | 12.68 | 12.82 | 249,300 | -0.22(-1.69%) |
Oct 13, 2022 | 12.63 | 13.11 | 12.63 | 13.04 | 208,140 | +0.18(+1.40%) |
Oct 12, 2022 | 12.89 | 13.28 | 12.84 | 12.86 | 127,664 | -0.34(-2.58%) |
Oct 11, 2022 | 13.19 | 13.50 | 13.13 | 13.20 | 270,619 | -0.15(-1.12%) |
Oct 10, 2022 | 13.29 | 13.63 | 13.27 | 13.35 | 251,817 | +0.03(+0.23%) |
Oct 07, 2022 | 13.21 | 13.49 | 13.21 | 13.32 | 152,558 | -0.28(-2.06%) |
Oct 06, 2022 | 13.29 | 13.69 | 13.29 | 13.60 | 154,455 | -0.12(-0.87%) |
Oct 05, 2022 | 13.73 | 13.79 | 13.44 | 13.72 | 149,389 | -0.06(-0.44%) |
Oct 04, 2022 | 13.27 | 13.78 | 13.17 | 13.78 | 416,132 | +0.32(+2.38%) |
Oct 03, 2022 | 13.30 | 13.48 | 13.24 | 13.46 | 206,848 | +0.20(+1.51%) |
Sep 30, 2022 | 13.66 | 13.66 | 13.20 | 13.26 | 236,980 | +0.05(+0.38%) |
Sep 29, 2022 | 13.07 | 13.22 | 13.07 | 13.21 | 514,378 | -0.51(-3.72%) |
Sep 28, 2022 | 13.07 | 13.78 | 13.07 | 13.72 | 124,135 | +0.33(+2.46%) |
Sep 27, 2022 | 13.36 | 13.46 | 13.22 | 13.39 | 665,976 | -0.02(-0.15%) |
Sep 26, 2022 | 13.39 | 13.47 | 13.26 | 13.41 | 232,617 | -0.18(-1.32%) |
Sep 23, 2022 | 13.69 | 13.75 | 13.58 | 13.59 | 126,333 | -0.32(-2.30%) |
Sep 22, 2022 | 13.66 | 14.10 | 13.66 | 13.91 | 191,078 | +0.07(+0.51%) |
Sep 21, 2022 | 13.85 | 14.05 | 13.84 | 13.84 | 120,899 | -0.13(-0.93%) |
Sep 20, 2022 | 14.31 | 14.31 | 13.88 | 13.97 | 202,801 | -0.11(-0.78%) |
Sep 19, 2022 | 13.94 | 14.35 | 13.94 | 14.08 | 254,814 | +0.05(+0.36%) |
Sep 16, 2022 | 14.03 | 14.12 | 13.97 | 14.03 | 224,417 | -0.02(-0.14%) |
Sep 15, 2022 | 14.29 | 14.29 | 14.01 | 14.05 | 220,135 | -0.18(-1.26%) |
Sep 14, 2022 | 14.26 | 14.35 | 14.18 | 14.23 | 122,331 | +0.13(+0.90%) |
Sep 13, 2022 | 14.30 | 14.37 | 14.09 | 14.10 | 190,926 | -0.53(-3.59%) |
Sep 12, 2022 | 14.67 | 14.72 | 14.62 | 14.63 | 275,405 | -0.00(-0.02%) |
Sep 09, 2022 | 14.60 | 14.69 | 14.60 | 14.63 | 130,625 | +0.27(+1.84%) |
Sep 08, 2022 | 14.25 | 14.40 | 14.24 | 14.37 | 186,846 | +0.15(+1.09%) |
Sep 07, 2022 | 14.00 | 14.23 | 14.00 | 14.21 | 295,440 | -0.06(-0.42%) |
Sep 06, 2022 | 14.38 | 14.39 | 14.21 | 14.27 | 254,038 | -0.07(-0.47%) |
Sep 02, 2022 | 14.53 | 14.60 | 14.33 | 14.34 | 113,470 | -0.09(-0.64%) |
Sep 01, 2022 | 14.01 | 14.50 | 14.01 | 14.43 | 135,168 | -0.13(-0.89%) |
Aug 31, 2022 | 14.64 | 14.70 | 14.55 | 14.56 | 204,147 | +0.01(+0.07%) |
Aug 30, 2022 | 14.77 | 14.77 | 14.53 | 14.55 | 189,367 | -0.15(-1.02%) |
Aug 29, 2022 | 15.18 | 15.18 | 14.70 | 14.70 | 211,191 | -0.10(-0.68%) |
Aug 26, 2022 | 15.03 | 15.10 | 14.80 | 14.80 | 103,513 | -0.35(-2.31%) |
Aug 25, 2022 | 15.04 | 15.15 | 14.99 | 15.15 | 112,136 | +0.11(+0.73%) |
Aug 24, 2022 | 15.42 | 15.42 | 14.88 | 15.04 | 189,657 | +0.13(+0.87%) |
Aug 23, 2022 | 14.97 | 15.09 | 14.88 | 14.91 | 247,116 | +0.04(+0.27%) |
Aug 22, 2022 | 14.90 | 15.01 | 14.84 | 14.87 | 287,749 | -0.19(-1.26%) |
Aug 19, 2022 | 15.01 | 15.13 | 14.96 | 15.06 | 88,907 | -0.18(-1.18%) |
Aug 18, 2022 | 15.14 | 15.37 | 15.14 | 15.24 | 81,154 | -0.16(-1.04%) |
Aug 17, 2022 | 15.33 | 15.44 | 15.27 | 15.40 | 50,670 | -0.07(-0.45%) |
Aug 16, 2022 | 15.84 | 15.84 | 14.89 | 15.47 | 93,202 | -0.14(-0.90%) |
Aug 15, 2022 | 15.53 | 15.66 | 15.49 | 15.61 | 164,110 | +0.17(+1.10%) |
Aug 12, 2022 | 15.04 | 15.56 | 15.04 | 15.44 | 105,776 | +0.03(+0.19%) |
Aug 11, 2022 | 15.06 | 15.96 | 15.06 | 15.41 | 82,371 | +0.08(+0.52%) |
Aug 10, 2022 | 15.26 | 15.45 | 15.26 | 15.33 | 125,931 | +0.38(+2.54%) |
Aug 09, 2022 | 14.53 | 15.04 | 14.53 | 14.95 | 207,225 | -0.08(-0.53%) |
Aug 08, 2022 | 15.10 | 15.21 | 15.02 | 15.03 | 150,600 | +0.12(+0.80%) |
Aug 05, 2022 | 14.51 | 15.40 | 14.51 | 14.91 | 77,852 | -0.42(-2.74%) |
Aug 04, 2022 | 15.28 | 15.56 | 15.17 | 15.33 | 61,405 | -0.72(-4.49%) |
Aug 03, 2022 | 16.02 | 16.12 | 15.91 | 16.05 | 131,442 | -0.14(-0.86%) |
Aug 02, 2022 | 16.28 | 16.54 | 16.19 | 16.19 | 73,918 | -0.09(-0.54%) |
Aug 01, 2022 | 15.75 | 16.35 | 15.75 | 16.28 | 191,378 | +0.27(+1.68%) |
Jul 29, 2022 | 16.25 | 16.25 | 15.89 | 16.01 | 78,588 | +0.01(+0.06%) |
Jul 28, 2022 | 15.36 | 16.00 | 15.36 | 16.00 | 111,678 | +0.09(+0.57%) |
Jul 27, 2022 | 15.28 | 15.97 | 15.28 | 15.91 | 78,248 | +0.21(+1.34%) |
Jul 26, 2022 | 16.27 | 16.27 | 15.65 | 15.70 | 110,671 | -0.17(-1.07%) |
Jul 25, 2022 | 15.83 | 15.91 | 15.80 | 15.87 | 113,070 | +0.21(+1.34%) |
Jul 22, 2022 | 15.87 | 16.13 | 15.33 | 15.66 | 84,808 | -0.04(-0.25%) |
Jul 21, 2022 | 16.03 | 16.03 | 15.08 | 15.70 | 89,583 | +0.20(+1.29%) |
Jul 20, 2022 | 15.96 | 15.96 | 15.35 | 15.50 | 205,713 | +0.05(+0.32%) |
Jul 19, 2022 | 15.81 | 15.81 | 15.01 | 15.45 | 443,748 | +0.37(+2.45%) |
Jul 18, 2022 | 15.06 | 15.24 | 15.03 | 15.08 | 382,032 | +0.11(+0.73%) |
Jul 15, 2022 | 14.48 | 15.15 | 14.48 | 14.97 | 135,272 | +0.11(+0.74%) |
Jul 14, 2022 | 15.18 | 15.18 | 14.46 | 14.86 | 109,022 | -0.23(-1.51%) |
Jul 13, 2022 | 15.00 | 15.09 | 14.49 | 15.09 | 104,869 | +0.05(+0.32%) |
Jul 12, 2022 | 15.03 | 15.48 | 15.03 | 15.04 | 206,363 | -0.39(-2.53%) |
Jul 11, 2022 | 15.02 | 15.75 | 15.02 | 15.43 | 239,831 | -0.21(-1.37%) |
Jul 08, 2022 | 15.33 | 15.71 | 15.15 | 15.64 | 98,192 | +0.14(+0.94%) |
Jul 07, 2022 | 14.88 | 15.79 | 14.88 | 15.50 | 125,332 | +0.31(+2.04%) |
Jul 06, 2022 | 15.19 | 15.29 | 15.12 | 15.19 | 202,900 | -0.04(-0.26%) |
Jul 05, 2022 | 15.54 | 15.54 | 14.97 | 15.23 | 153,660 | -0.29(-1.87%) |
Jul 01, 2022 | 14.81 | 15.52 | 14.81 | 15.52 | 108,382 | +0.31(+2.04%) |
Jun 30, 2022 | 14.70 | 15.30 | 14.70 | 15.21 | 96,440 | -0.08(-0.52%) |
Jun 29, 2022 | 14.86 | 15.42 | 14.86 | 15.29 | 134,793 | -0.25(-1.61%) |
Jun 28, 2022 | 16.13 | 16.13 | 15.54 | 15.54 | 232,056 | +0.00(+0.00%) |
Jun 27, 2022 | 15.95 | 15.95 | 15.48 | 15.54 | 231,685 | -0.03(-0.19%) |
Jun 24, 2022 | 15.85 | 15.85 | 15.21 | 15.57 | 149,164 | +0.46(+3.04%) |
Jun 23, 2022 | 15.08 | 15.22 | 14.95 | 15.11 | 145,096 | -0.24(-1.56%) |
Jun 22, 2022 | 15.29 | 15.42 | 14.78 | 15.35 | 193,038 | -0.06(-0.42%) |
Jun 21, 2022 | 15.79 | 15.79 | 15.34 | 15.41 | 263,944 | -0.05(-0.29%) |
Jun 17, 2022 | 14.97 | 15.90 | 14.97 | 15.46 | 139,258 | -0.51(-3.19%) |
Jun 16, 2022 | 16.08 | 16.08 | 15.59 | 15.97 | 212,578 | +0.08(+0.50%) |
Jun 15, 2022 | 15.47 | 15.91 | 15.42 | 15.89 | 231,572 | +0.35(+2.25%) |
Jun 14, 2022 | 15.60 | 15.62 | 15.38 | 15.54 | 180,107 | +0.19(+1.24%) |
Jun 13, 2022 | 16.05 | 16.05 | 15.35 | 15.35 | 290,294 | -0.56(-3.52%) |
Jun 10, 2022 | 15.92 | 16.23 | 15.89 | 15.91 | 302,556 | -0.11(-0.66%) |
Jun 09, 2022 | 15.97 | 16.21 | 15.96 | 16.02 | 66,418 | -0.18(-1.14%) |
Jun 08, 2022 | 16.22 | 16.41 | 16.19 | 16.20 | 121,361 | -0.03(-0.18%) |
Jun 07, 2022 | 16.06 | 16.23 | 16.06 | 16.23 | 235,758 | +0.21(+1.31%) |
Jun 06, 2022 | 16.11 | 16.28 | 16.02 | 16.02 | 112,757 | -0.02(-0.12%) |
Jun 03, 2022 | 16.34 | 16.34 | 15.96 | 16.04 | 68,537 | -0.27(-1.66%) |
Jun 02, 2022 | 16.39 | 16.39 | 16.20 | 16.31 | 134,228 | -0.02(-0.12%) |