Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.04 | 16.11 | 16.04 | 16.10 | 753,572 | -0.13(-0.83%) |
May 05, 2023 | 16.00 | 16.27 | 15.99 | 16.23 | 826,537 | +0.21(+1.34%) |
May 04, 2023 | 15.93 | 16.08 | 15.85 | 16.02 | 513,420 | +0.24(+1.52%) |
May 03, 2023 | 15.79 | 15.92 | 15.74 | 15.78 | 635,736 | +0.00(+0.00%) |
May 02, 2023 | 15.84 | 15.90 | 15.65 | 15.78 | 1,100,592 | -0.62(-3.78%) |
May 01, 2023 | 16.34 | 16.46 | 16.29 | 16.40 | 321,950 | +0.06(+0.37%) |
Apr 28, 2023 | 16.21 | 16.35 | 16.12 | 16.34 | 227,970 | -0.02(-0.12%) |
Apr 27, 2023 | 16.47 | 16.47 | 16.33 | 16.36 | 437,258 | -0.13(-0.79%) |
Apr 26, 2023 | 16.80 | 16.81 | 16.43 | 16.49 | 1,025,296 | +0.02(+0.12%) |
Apr 25, 2023 | 16.68 | 16.70 | 16.46 | 16.47 | 766,717 | -0.20(-1.20%) |
Apr 24, 2023 | 16.60 | 16.68 | 16.56 | 16.67 | 819,745 | -0.02(-0.12%) |
Apr 21, 2023 | 16.55 | 16.72 | 16.52 | 16.69 | 1,001,963 | -0.05(-0.30%) |
Apr 20, 2023 | 16.73 | 16.83 | 16.70 | 16.74 | 532,782 | -0.07(-0.42%) |
Apr 19, 2023 | 16.72 | 16.84 | 16.68 | 16.81 | 286,758 | -0.05(-0.30%) |
Apr 18, 2023 | 16.94 | 16.94 | 16.81 | 16.86 | 318,608 | +0.02(+0.12%) |
Apr 17, 2023 | 16.90 | 16.94 | 16.80 | 16.84 | 325,740 | -0.07(-0.38%) |
Apr 14, 2023 | 16.99 | 17.00 | 16.85 | 16.91 | 273,692 | -0.01(-0.06%) |
Apr 13, 2023 | 16.73 | 16.96 | 16.73 | 16.91 | 1,023,382 | +0.41(+2.52%) |
Apr 12, 2023 | 16.42 | 16.59 | 16.35 | 16.50 | 1,542,460 | +0.04(+0.24%) |
Apr 11, 2023 | 16.45 | 16.52 | 16.43 | 16.46 | 921,457 | -0.07(-0.42%) |
Apr 10, 2023 | 16.36 | 16.54 | 16.35 | 16.53 | 194,515 | -0.08(-0.48%) |
Apr 06, 2023 | 16.49 | 16.65 | 16.47 | 16.61 | 292,594 | +0.35(+2.15%) |
Apr 05, 2023 | 16.26 | 16.35 | 16.21 | 16.26 | 497,870 | +0.17(+1.06%) |
Apr 04, 2023 | 16.12 | 16.22 | 16.05 | 16.09 | 965,333 | -0.08(-0.49%) |
Apr 03, 2023 | 16.09 | 16.18 | 16.05 | 16.17 | 501,915 | +0.24(+1.51%) |
Mar 31, 2023 | 15.99 | 16.04 | 15.89 | 15.93 | 1,048,530 | +0.07(+0.44%) |
Mar 30, 2023 | 15.67 | 15.87 | 15.66 | 15.86 | 978,841 | +0.30(+1.93%) |
Mar 29, 2023 | 15.58 | 15.60 | 15.47 | 15.56 | 247,929 | +0.27(+1.77%) |
Mar 28, 2023 | 15.43 | 15.45 | 15.29 | 15.29 | 894,608 | +0.09(+0.59%) |
Mar 27, 2023 | 15.14 | 15.20 | 15.09 | 15.20 | 244,497 | +0.17(+1.13%) |
Mar 24, 2023 | 14.95 | 15.09 | 14.80 | 15.03 | 925,749 | -0.14(-0.92%) |
Mar 23, 2023 | 15.33 | 15.34 | 15.04 | 15.17 | 2,129,593 | -0.22(-1.43%) |
Mar 22, 2023 | 15.39 | 15.62 | 15.31 | 15.39 | 1,126,180 | -0.11(-0.71%) |
Mar 21, 2023 | 15.46 | 15.50 | 15.40 | 15.50 | 1,088,059 | +0.41(+2.72%) |
Mar 20, 2023 | 15.07 | 15.20 | 15.05 | 15.09 | 1,022,111 | +0.17(+1.13%) |
Mar 17, 2023 | 14.87 | 15.02 | 14.83 | 14.92 | 1,804,480 | -0.04(-0.25%) |
Mar 16, 2023 | 14.74 | 14.98 | 14.64 | 14.96 | 1,513,650 | +0.10(+0.67%) |
Mar 15, 2023 | 14.79 | 14.96 | 14.72 | 14.86 | 1,318,484 | -0.52(-3.35%) |
Mar 14, 2023 | 15.41 | 15.50 | 15.32 | 15.38 | 801,549 | +0.30(+2.00%) |
Mar 13, 2023 | 15.10 | 15.27 | 15.04 | 15.07 | 1,605,189 | -0.21(-1.35%) |
Mar 10, 2023 | 15.35 | 15.46 | 15.26 | 15.28 | 1,076,085 | +0.02(+0.13%) |
Mar 09, 2023 | 15.36 | 15.44 | 15.24 | 15.26 | 1,996,766 | -0.16(-1.04%) |
Mar 08, 2023 | 15.47 | 15.54 | 15.38 | 15.42 | 905,718 | +0.26(+1.72%) |
Mar 07, 2023 | 15.40 | 15.40 | 15.10 | 15.16 | 4,097,014 | -0.24(-1.56%) |
Mar 06, 2023 | 15.32 | 15.42 | 15.29 | 15.40 | 1,745,274 | +0.06(+0.39%) |
Mar 03, 2023 | 15.22 | 15.35 | 15.20 | 15.34 | 1,139,771 | +0.23(+1.52%) |
Mar 02, 2023 | 14.99 | 15.12 | 14.96 | 15.11 | 2,510,189 | +0.08(+0.53%) |
Mar 01, 2023 | 14.95 | 15.12 | 14.94 | 15.03 | 763,433 | +0.16(+1.08%) |
Feb 28, 2023 | 15.23 | 15.26 | 14.87 | 14.87 | 1,770,151 | -0.70(-4.48%) |
Feb 27, 2023 | 15.70 | 15.72 | 15.52 | 15.57 | 317,762 | +0.03(+0.18%) |
Feb 24, 2023 | 15.75 | 15.77 | 15.50 | 15.54 | 444,593 | -0.54(-3.36%) |
Feb 23, 2023 | 15.95 | 16.08 | 15.87 | 16.08 | 649,277 | +0.40(+2.55%) |
Feb 22, 2023 | 15.68 | 15.76 | 15.64 | 15.68 | 216,833 | +0.01(+0.06%) |
Feb 21, 2023 | 15.92 | 15.96 | 15.65 | 15.67 | 726,584 | -0.30(-1.88%) |
Feb 17, 2023 | 15.80 | 15.97 | 15.76 | 15.97 | 467,239 | +0.05(+0.31%) |
Feb 16, 2023 | 15.82 | 15.97 | 15.71 | 15.92 | 560,901 | -0.15(-0.93%) |
Feb 15, 2023 | 15.98 | 16.10 | 15.95 | 16.07 | 465,825 | -0.23(-1.41%) |
Feb 14, 2023 | 16.23 | 16.41 | 16.21 | 16.30 | 867,812 | +0.25(+1.56%) |
Feb 13, 2023 | 15.88 | 16.06 | 15.85 | 16.05 | 456,463 | +0.27(+1.71%) |
Feb 10, 2023 | 15.98 | 16.00 | 15.62 | 15.78 | 435,609 | -0.51(-3.13%) |
Feb 09, 2023 | 16.53 | 16.54 | 16.22 | 16.29 | 1,443,688 | -0.57(-3.38%) |
Feb 08, 2023 | 16.00 | 16.91 | 15.88 | 16.86 | 1,482,280 | +0.94(+5.90%) |
Feb 07, 2023 | 15.66 | 15.94 | 15.63 | 15.92 | 612,717 | +0.26(+1.66%) |
Feb 06, 2023 | 15.77 | 15.84 | 15.54 | 15.66 | 1,908,919 | +0.34(+2.22%) |
Feb 03, 2023 | 15.38 | 15.47 | 15.25 | 15.32 | 2,839,360 | -0.12(-0.78%) |
Feb 02, 2023 | 15.63 | 15.66 | 15.36 | 15.44 | 821,509 | -0.23(-1.47%) |
Feb 01, 2023 | 15.46 | 15.72 | 15.39 | 15.67 | 466,809 | +0.09(+0.58%) |
Jan 31, 2023 | 15.37 | 15.58 | 15.33 | 15.58 | 427,636 | +0.11(+0.72%) |
Jan 30, 2023 | 15.48 | 15.62 | 15.44 | 15.47 | 653,697 | +0.13(+0.83%) |
Jan 27, 2023 | 15.30 | 15.40 | 15.28 | 15.34 | 612,382 | -0.01(-0.07%) |
Jan 26, 2023 | 15.35 | 15.37 | 15.19 | 15.35 | 336,994 | +0.12(+0.79%) |
Jan 25, 2023 | 15.16 | 15.23 | 15.10 | 15.23 | 611,839 | +0.07(+0.46%) |
Jan 24, 2023 | 15.07 | 15.27 | 15.01 | 15.16 | 712,636 | -0.14(-0.92%) |
Jan 23, 2023 | 15.18 | 15.32 | 15.17 | 15.30 | 1,071,436 | -0.11(-0.71%) |
Jan 20, 2023 | 15.20 | 15.41 | 15.17 | 15.41 | 487,230 | +0.22(+1.45%) |
Jan 19, 2023 | 15.06 | 15.21 | 15.00 | 15.19 | 695,748 | +0.05(+0.33%) |
Jan 18, 2023 | 15.39 | 15.41 | 15.12 | 15.14 | 655,438 | -0.25(-1.62%) |
Jan 17, 2023 | 15.56 | 15.60 | 15.36 | 15.39 | 651,859 | -0.22(-1.41%) |
Jan 13, 2023 | 15.43 | 15.62 | 15.43 | 15.61 | 445,132 | +0.31(+2.03%) |
Jan 12, 2023 | 15.15 | 15.35 | 15.06 | 15.30 | 1,209,812 | +0.19(+1.26%) |
Jan 11, 2023 | 15.00 | 15.13 | 14.99 | 15.11 | 874,391 | +0.41(+2.79%) |
Jan 10, 2023 | 14.46 | 15.00 | 14.42 | 14.70 | 1,269,813 | +0.88(+6.37%) |
Jan 09, 2023 | 14.16 | 14.24 | 13.82 | 13.82 | 782,427 | +0.32(+2.37%) |
Jan 06, 2023 | 13.21 | 13.53 | 13.13 | 13.50 | 665,714 | +0.43(+3.29%) |
Jan 05, 2023 | 13.14 | 13.16 | 13.04 | 13.07 | 310,765 | -0.01(-0.08%) |
Jan 04, 2023 | 13.10 | 13.16 | 13.04 | 13.08 | 723,692 | +0.06(+0.46%) |
Jan 03, 2023 | 12.99 | 13.06 | 12.91 | 13.02 | 491,716 | +0.16(+1.24%) |
Dec 30, 2022 | 12.87 | 12.95 | 12.77 | 12.86 | 429,288 | -0.19(-1.46%) |
Dec 29, 2022 | 12.99 | 13.13 | 12.99 | 13.05 | 458,752 | +0.22(+1.71%) |
Dec 28, 2022 | 12.96 | 13.02 | 12.80 | 12.83 | 711,537 | -0.03(-0.23%) |
Dec 27, 2022 | 12.86 | 12.94 | 12.81 | 12.86 | 947,448 | -0.01(-0.08%) |
Dec 23, 2022 | 12.84 | 12.94 | 12.80 | 12.87 | 441,777 | +0.01(+0.08%) |
Dec 22, 2022 | 12.96 | 12.99 | 12.77 | 12.86 | 1,007,700 | -0.12(-0.92%) |
Dec 21, 2022 | 13.00 | 13.05 | 12.94 | 12.98 | 636,422 | -0.15(-1.14%) |
Dec 20, 2022 | 13.03 | 13.18 | 13.02 | 13.13 | 742,164 | +0.21(+1.63%) |
Dec 19, 2022 | 13.02 | 13.05 | 12.90 | 12.92 | 648,354 | -0.01(-0.08%) |
Dec 16, 2022 | 13.00 | 13.09 | 12.90 | 12.93 | 1,888,791 | -0.51(-3.79%) |
Dec 15, 2022 | 13.70 | 13.70 | 13.39 | 13.44 | 455,883 | -0.42(-3.03%) |
Dec 14, 2022 | 13.79 | 13.94 | 13.75 | 13.86 | 471,947 | -0.07(-0.47%) |
Dec 13, 2022 | 14.10 | 14.19 | 13.87 | 13.93 | 495,355 | +0.07(+0.47%) |
Dec 12, 2022 | 13.93 | 13.97 | 13.77 | 13.86 | 519,101 | -0.03(-0.22%) |
Dec 09, 2022 | 13.97 | 14.01 | 13.89 | 13.89 | 338,084 | -0.08(-0.57%) |
Dec 08, 2022 | 13.89 | 14.02 | 13.86 | 13.97 | 670,592 | +0.04(+0.32%) |
Dec 07, 2022 | 13.92 | 13.98 | 13.83 | 13.93 | 234,306 | +0.07(+0.51%) |
Dec 06, 2022 | 13.97 | 14.01 | 13.80 | 13.86 | 288,897 | -0.12(-0.89%) |
Dec 05, 2022 | 14.10 | 14.21 | 13.92 | 13.98 | 432,050 | -0.53(-3.65%) |
Dec 02, 2022 | 14.42 | 14.53 | 14.38 | 14.51 | 282,898 | -0.03(-0.21%) |
Dec 01, 2022 | 14.59 | 14.62 | 14.41 | 14.54 | 1,053,825 | -0.02(-0.14%) |
Nov 30, 2022 | 14.45 | 14.59 | 14.27 | 14.56 | 575,073 | +0.02(+0.12%) |
Nov 29, 2022 | 14.49 | 14.65 | 14.48 | 14.54 | 269,073 | +0.07(+0.46%) |
Nov 28, 2022 | 14.46 | 14.60 | 14.45 | 14.47 | 422,335 | -0.01(-0.03%) |
Nov 25, 2022 | 14.40 | 14.49 | 14.37 | 14.48 | 397,489 | +0.29(+2.04%) |
Nov 23, 2022 | 14.17 | 14.24 | 14.10 | 14.19 | 218,633 | +0.02(+0.14%) |
Nov 22, 2022 | 14.04 | 14.17 | 14.03 | 14.17 | 416,091 | +0.21(+1.50%) |
Nov 21, 2022 | 13.97 | 14.00 | 13.89 | 13.96 | 1,207,577 | +0.04(+0.29%) |
Nov 18, 2022 | 13.86 | 13.95 | 13.80 | 13.92 | 307,074 | +0.21(+1.53%) |
Nov 17, 2022 | 13.50 | 13.75 | 13.49 | 13.71 | 848,421 | +0.02(+0.15%) |
Nov 16, 2022 | 13.82 | 13.85 | 13.61 | 13.69 | 419,518 | -0.07(-0.51%) |
Nov 15, 2022 | 13.78 | 13.95 | 13.55 | 13.76 | 550,230 | +0.52(+3.93%) |
Nov 14, 2022 | 13.30 | 13.45 | 13.22 | 13.24 | 909,560 | +0.21(+1.61%) |
Nov 11, 2022 | 13.04 | 13.07 | 12.92 | 13.03 | 445,704 | -0.10(-0.76%) |
Nov 10, 2022 | 12.99 | 13.19 | 12.90 | 13.13 | 1,042,451 | +0.61(+4.87%) |
Nov 09, 2022 | 12.55 | 12.72 | 12.50 | 12.52 | 918,378 | -0.50(-3.84%) |
Nov 08, 2022 | 13.02 | 13.15 | 12.85 | 13.02 | 930,085 | -0.69(-5.03%) |
Nov 07, 2022 | 13.58 | 13.73 | 13.52 | 13.71 | 1,060,104 | +0.19(+1.41%) |
Nov 04, 2022 | 13.32 | 13.53 | 13.21 | 13.52 | 957,682 | +0.55(+4.24%) |
Nov 03, 2022 | 12.80 | 13.01 | 12.75 | 12.97 | 1,060,954 | -0.05(-0.38%) |
Nov 02, 2022 | 13.24 | 13.37 | 12.99 | 13.02 | 557,916 | -0.25(-1.88%) |
Nov 01, 2022 | 13.35 | 13.39 | 13.14 | 13.27 | 512,767 | +0.13(+0.99%) |
Oct 31, 2022 | 13.13 | 13.18 | 13.06 | 13.14 | 663,283 | -0.04(-0.30%) |
Oct 28, 2022 | 13.06 | 13.18 | 13.02 | 13.18 | 527,760 | +0.27(+2.09%) |
Oct 27, 2022 | 12.92 | 13.07 | 12.89 | 12.91 | 466,803 | -0.05(-0.39%) |
Oct 26, 2022 | 12.79 | 13.04 | 12.78 | 12.96 | 395,374 | +0.33(+2.61%) |
Oct 25, 2022 | 12.55 | 12.71 | 12.55 | 12.63 | 685,333 | -0.00(-0.00%) |
Oct 24, 2022 | 12.47 | 12.66 | 12.45 | 12.63 | 879,490 | +0.25(+2.02%) |
Oct 21, 2022 | 12.07 | 12.39 | 12.01 | 12.38 | 450,085 | +0.29(+2.40%) |
Oct 20, 2022 | 12.08 | 12.27 | 12.04 | 12.09 | 1,009,317 | +0.00(+0.00%) |
Oct 19, 2022 | 12.19 | 12.22 | 12.04 | 12.09 | 346,264 | -0.15(-1.27%) |
Oct 18, 2022 | 12.43 | 12.44 | 12.20 | 12.24 | 728,830 | -0.07(-0.53%) |
Oct 17, 2022 | 12.27 | 12.37 | 12.25 | 12.31 | 1,418,672 | +0.40(+3.36%) |
Oct 14, 2022 | 12.14 | 12.18 | 11.91 | 11.91 | 2,833,528 | -0.36(-2.93%) |
Oct 13, 2022 | 11.77 | 12.30 | 11.76 | 12.27 | 3,940,935 | +0.36(+3.02%) |
Oct 12, 2022 | 11.82 | 11.94 | 11.81 | 11.91 | 572,768 | +0.25(+2.14%) |
Oct 11, 2022 | 11.56 | 11.83 | 11.50 | 11.66 | 1,300,590 | +0.19(+1.66%) |
Oct 10, 2022 | 11.55 | 11.56 | 11.43 | 11.47 | 1,614,761 | -0.12(-1.04%) |
Oct 07, 2022 | 11.65 | 11.70 | 11.52 | 11.59 | 1,012,485 | -0.14(-1.19%) |
Oct 06, 2022 | 11.73 | 11.81 | 11.65 | 11.73 | 892,106 | -0.33(-2.74%) |
Oct 05, 2022 | 12.08 | 12.14 | 11.78 | 12.06 | 634,665 | -0.09(-0.74%) |
Oct 04, 2022 | 12.00 | 12.18 | 11.97 | 12.15 | 1,262,102 | +0.39(+3.28%) |
Oct 03, 2022 | 11.74 | 11.83 | 11.65 | 11.76 | 856,114 | +0.20(+1.76%) |
Sep 30, 2022 | 11.49 | 11.71 | 11.48 | 11.56 | 873,708 | -0.16(-1.37%) |
Sep 29, 2022 | 11.67 | 11.73 | 11.46 | 11.72 | 1,098,347 | -0.06(-0.51%) |
Sep 28, 2022 | 11.50 | 11.86 | 11.41 | 11.78 | 785,021 | +0.20(+1.73%) |
Sep 27, 2022 | 11.72 | 11.79 | 11.50 | 11.58 | 1,561,338 | -0.07(-0.60%) |
Sep 26, 2022 | 11.90 | 11.90 | 11.62 | 11.65 | 1,147,233 | -0.44(-3.64%) |
Sep 23, 2022 | 12.26 | 12.30 | 12.00 | 12.09 | 884,288 | -0.64(-5.03%) |
Sep 22, 2022 | 12.83 | 12.87 | 12.63 | 12.73 | 1,276,809 | -0.03(-0.24%) |
Sep 21, 2022 | 12.99 | 13.01 | 12.75 | 12.76 | 425,976 | -0.25(-1.92%) |
Sep 20, 2022 | 13.06 | 13.09 | 12.92 | 13.01 | 637,168 | -0.25(-1.89%) |
Sep 19, 2022 | 13.00 | 13.27 | 12.99 | 13.26 | 676,539 | +0.13(+0.99%) |
Sep 16, 2022 | 13.14 | 13.20 | 13.06 | 13.13 | 429,278 | -0.18(-1.35%) |
Sep 15, 2022 | 13.40 | 13.47 | 13.27 | 13.31 | 804,470 | -0.19(-1.41%) |
Sep 14, 2022 | 13.53 | 13.62 | 13.42 | 13.50 | 361,795 | +0.10(+0.75%) |
Sep 13, 2022 | 13.58 | 13.62 | 13.35 | 13.40 | 1,062,595 | -0.32(-2.33%) |
Sep 12, 2022 | 13.65 | 13.78 | 13.62 | 13.72 | 825,804 | +0.39(+2.93%) |
Sep 09, 2022 | 13.32 | 13.40 | 13.29 | 13.33 | 544,409 | +0.36(+2.78%) |
Sep 08, 2022 | 12.81 | 12.98 | 12.69 | 12.97 | 1,512,724 | +0.07(+0.54%) |
Sep 07, 2022 | 12.60 | 12.90 | 12.58 | 12.90 | 1,149,245 | +0.20(+1.53%) |
Sep 06, 2022 | 12.78 | 12.82 | 12.63 | 12.71 | 1,205,459 | -0.10(-0.74%) |
Sep 02, 2022 | 13.06 | 13.20 | 12.67 | 12.80 | 511,518 | -0.02(-0.19%) |
Sep 01, 2022 | 12.76 | 12.83 | 12.59 | 12.82 | 1,084,634 | -0.38(-2.85%) |
Aug 31, 2022 | 13.02 | 13.27 | 13.00 | 13.20 | 442,572 | +0.21(+1.62%) |
Aug 30, 2022 | 13.09 | 13.12 | 12.85 | 12.99 | 695,990 | +0.20(+1.56%) |
Aug 29, 2022 | 12.66 | 12.90 | 12.62 | 12.79 | 1,023,095 | -0.55(-4.12%) |
Aug 26, 2022 | 13.71 | 13.76 | 13.34 | 13.34 | 471,692 | -0.34(-2.49%) |
Aug 25, 2022 | 13.56 | 13.68 | 13.55 | 13.68 | 489,248 | +0.34(+2.55%) |
Aug 24, 2022 | 13.20 | 13.41 | 13.16 | 13.34 | 647,736 | -0.01(-0.07%) |
Aug 23, 2022 | 13.34 | 13.44 | 13.29 | 13.35 | 710,501 | +0.11(+0.83%) |
Aug 22, 2022 | 13.51 | 13.52 | 13.21 | 13.24 | 881,177 | -0.46(-3.36%) |
Aug 19, 2022 | 13.60 | 13.72 | 13.58 | 13.70 | 625,795 | +0.05(+0.37%) |
Aug 18, 2022 | 13.64 | 13.73 | 13.59 | 13.65 | 696,603 | +0.04(+0.29%) |
Aug 17, 2022 | 13.60 | 13.68 | 13.54 | 13.61 | 334,390 | -0.19(-1.34%) |
Aug 16, 2022 | 13.72 | 13.85 | 13.69 | 13.79 | 663,134 | +0.14(+1.06%) |
Aug 15, 2022 | 13.68 | 13.69 | 13.55 | 13.65 | 754,822 | -0.26(-1.87%) |
Aug 12, 2022 | 13.89 | 13.94 | 13.76 | 13.91 | 721,933 | +0.58(+4.35%) |
Aug 11, 2022 | 13.30 | 13.38 | 13.28 | 13.33 | 1,103,466 | -0.02(-0.15%) |
Aug 10, 2022 | 13.40 | 13.43 | 13.30 | 13.35 | 650,998 | +0.09(+0.71%) |
Aug 09, 2022 | 13.26 | 13.36 | 13.23 | 13.26 | 1,174,558 | -0.21(-1.59%) |
Aug 08, 2022 | 13.48 | 13.66 | 13.40 | 13.47 | 1,121,764 | -0.16(-1.17%) |
Aug 05, 2022 | 13.87 | 13.91 | 13.54 | 13.63 | 1,228,540 | -1.04(-7.09%) |
Aug 04, 2022 | 14.67 | 14.73 | 14.53 | 14.67 | 323,414 | -0.33(-2.20%) |
Aug 03, 2022 | 14.79 | 15.02 | 14.76 | 15.00 | 302,292 | +0.26(+1.76%) |
Aug 02, 2022 | 14.74 | 14.86 | 14.68 | 14.74 | 731,895 | +0.14(+0.95%) |
Aug 01, 2022 | 14.65 | 14.65 | 14.47 | 14.60 | 1,110,900 | +0.08(+0.56%) |
Jul 29, 2022 | 14.42 | 14.53 | 14.42 | 14.52 | 396,535 | -0.05(-0.34%) |
Jul 28, 2022 | 14.46 | 14.57 | 14.30 | 14.57 | 899,872 | -0.05(-0.34%) |
Jul 27, 2022 | 14.54 | 14.63 | 14.34 | 14.62 | 931,024 | +0.08(+0.55%) |
Jul 26, 2022 | 14.57 | 14.64 | 14.51 | 14.54 | 1,080,560 | -0.20(-1.36%) |
Jul 25, 2022 | 14.78 | 14.80 | 14.58 | 14.74 | 678,212 | +0.39(+2.72%) |
Jul 22, 2022 | 14.51 | 14.57 | 14.32 | 14.35 | 453,339 | -0.25(-1.71%) |
Jul 21, 2022 | 14.52 | 14.69 | 14.49 | 14.60 | 421,877 | -0.25(-1.68%) |
Jul 20, 2022 | 14.97 | 15.03 | 14.80 | 14.85 | 443,959 | +0.06(+0.41%) |
Jul 19, 2022 | 14.41 | 15.05 | 14.37 | 14.79 | 986,183 | +0.90(+6.48%) |
Jul 18, 2022 | 14.03 | 14.08 | 13.87 | 13.89 | 882,617 | -0.11(-0.79%) |
Jul 15, 2022 | 13.85 | 14.02 | 13.77 | 14.00 | 651,413 | +0.34(+2.49%) |
Jul 14, 2022 | 13.64 | 13.69 | 13.50 | 13.66 | 623,902 | -0.48(-3.39%) |
Jul 13, 2022 | 13.92 | 14.19 | 13.92 | 14.14 | 511,379 | +0.19(+1.36%) |
Jul 12, 2022 | 14.01 | 14.19 | 13.95 | 13.95 | 872,519 | -0.09(-0.64%) |
Jul 11, 2022 | 14.14 | 14.24 | 14.03 | 14.04 | 709,492 | -0.62(-4.23%) |
Jul 08, 2022 | 14.60 | 14.72 | 14.50 | 14.66 | 305,082 | +0.29(+2.05%) |
Jul 07, 2022 | 14.38 | 14.49 | 14.30 | 14.37 | 690,873 | +0.04(+0.25%) |
Jul 06, 2022 | 14.29 | 14.41 | 14.21 | 14.33 | 708,830 | -0.03(-0.21%) |
Jul 05, 2022 | 14.32 | 15.25 | 14.11 | 14.36 | 829,361 | -0.66(-4.39%) |
Jul 01, 2022 | 14.79 | 15.02 | 14.70 | 15.02 | 564,555 | +0.15(+1.01%) |
Jun 30, 2022 | 14.69 | 14.90 | 14.62 | 14.87 | 450,008 | -0.15(-1.00%) |
Jun 29, 2022 | 15.25 | 15.26 | 14.98 | 15.02 | 374,339 | -0.68(-4.30%) |
Jun 28, 2022 | 15.77 | 15.87 | 15.68 | 15.70 | 326,111 | +0.09(+0.58%) |
Jun 27, 2022 | 15.57 | 15.78 | 15.48 | 15.61 | 556,662 | +0.38(+2.46%) |
Jun 24, 2022 | 15.11 | 15.25 | 14.96 | 15.23 | 734,101 | -0.15(-0.98%) |
Jun 23, 2022 | 15.80 | 15.80 | 15.22 | 15.38 | 1,089,433 | -0.62(-3.87%) |
Jun 22, 2022 | 15.77 | 16.16 | 15.77 | 16.00 | 780,577 | -0.18(-1.11%) |
Jun 21, 2022 | 16.84 | 16.84 | 15.99 | 16.18 | 956,040 | -0.32(-1.94%) |
Jun 17, 2022 | 16.39 | 16.50 | 16.30 | 16.50 | 751,547 | +0.40(+2.48%) |
Jun 16, 2022 | 16.28 | 16.34 | 16.06 | 16.10 | 1,008,775 | -0.62(-3.74%) |
Jun 15, 2022 | 16.74 | 16.85 | 16.48 | 16.73 | 2,338,353 | +0.12(+0.75%) |
Jun 14, 2022 | 16.78 | 16.84 | 16.50 | 16.60 | 758,338 | +0.04(+0.24%) |
Jun 13, 2022 | 16.55 | 16.73 | 16.48 | 16.56 | 869,282 | -0.23(-1.37%) |
Jun 10, 2022 | 16.85 | 16.87 | 16.68 | 16.79 | 297,320 | -0.56(-3.21%) |
Jun 09, 2022 | 17.58 | 17.60 | 17.33 | 17.35 | 1,817,165 | -0.27(-1.56%) |
Jun 08, 2022 | 17.70 | 17.77 | 17.59 | 17.62 | 548,231 | -0.03(-0.17%) |
Jun 07, 2022 | 17.44 | 17.67 | 17.44 | 17.65 | 849,142 | -0.25(-1.40%) |
Jun 06, 2022 | 17.98 | 18.01 | 17.81 | 17.90 | 245,980 | +0.19(+1.07%) |
Jun 03, 2022 | 17.60 | 17.78 | 17.60 | 17.71 | 553,979 | -0.04(-0.23%) |
Jun 02, 2022 | 17.58 | 17.83 | 17.46 | 17.75 | 742,104 | -0.01(-0.06%) |