Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.70 | 12.77 | 12.66 | 12.74 | 2,148 | -0.08(-0.62%) |
May 30, 2023 | 12.94 | 13.16 | 12.80 | 12.82 | 24,744 | -0.04(-0.31%) |
May 26, 2023 | 12.59 | 12.86 | 12.59 | 12.86 | 15,758 | +0.39(+3.11%) |
May 25, 2023 | 12.48 | 12.51 | 12.43 | 12.47 | 10,995 | +0.42(+3.50%) |
May 24, 2023 | 12.22 | 12.22 | 12.05 | 12.05 | 11,451 | -0.25(-2.01%) |
May 23, 2023 | 12.51 | 12.53 | 12.30 | 12.30 | 11,403 | -0.26(-2.08%) |
May 22, 2023 | 12.43 | 12.62 | 12.43 | 12.56 | 8,310 | +0.19(+1.56%) |
May 19, 2023 | 12.46 | 12.56 | 12.37 | 12.37 | 4,005 | -0.13(-1.03%) |
May 18, 2023 | 12.48 | 12.49 | 12.41 | 12.49 | 2,003 | +0.05(+0.40%) |
May 17, 2023 | 12.29 | 12.45 | 12.29 | 12.45 | 2,288 | +0.21(+1.69%) |
May 16, 2023 | 12.40 | 12.40 | 12.24 | 12.24 | 1,007 | -0.21(-1.67%) |
May 15, 2023 | 12.48 | 12.48 | 12.39 | 12.45 | 24,958 | -0.04(-0.32%) |
May 12, 2023 | 12.47 | 12.48 | 12.34 | 12.48 | 13,936 | +0.03(+0.28%) |
May 11, 2023 | 12.41 | 12.45 | 12.41 | 12.45 | 1,077 | -0.19(-1.49%) |
May 10, 2023 | 12.56 | 12.64 | 12.56 | 12.64 | 12,310 | +0.07(+0.59%) |
May 09, 2023 | 12.52 | 12.56 | 12.52 | 12.56 | 426 | -0.09(-0.70%) |
May 08, 2023 | 12.57 | 12.67 | 12.57 | 12.65 | 6,191 | -0.04(-0.35%) |
May 05, 2023 | 12.56 | 12.70 | 12.54 | 12.70 | 5,532 | +0.17(+1.38%) |
May 04, 2023 | 12.30 | 12.58 | 12.30 | 12.52 | 2,687 | +0.20(+1.60%) |
May 03, 2023 | 12.42 | 12.45 | 12.28 | 12.33 | 10,419 | -0.13(-1.03%) |
May 02, 2023 | 12.59 | 12.59 | 12.42 | 12.46 | 6,965 | -0.31(-2.44%) |
May 01, 2023 | 12.84 | 12.84 | 12.74 | 12.77 | 1,940 | -0.05(-0.42%) |
Apr 28, 2023 | 12.73 | 12.84 | 12.73 | 12.82 | 3,693 | +0.03(+0.23%) |
Apr 27, 2023 | 12.48 | 12.81 | 12.48 | 12.79 | 2,545 | +0.28(+2.21%) |
Apr 26, 2023 | 12.55 | 12.65 | 12.51 | 12.51 | 10,179 | +0.04(+0.30%) |
Apr 25, 2023 | 12.59 | 12.59 | 12.42 | 12.48 | 11,485 | -0.23(-1.78%) |
Apr 24, 2023 | 12.75 | 12.75 | 12.63 | 12.70 | 2,137 | -0.03(-0.23%) |
Apr 21, 2023 | 12.62 | 12.76 | 12.62 | 12.73 | 1,818 | -0.03(-0.27%) |
Apr 20, 2023 | 12.81 | 12.86 | 12.71 | 12.77 | 13,601 | -0.23(-1.79%) |
Apr 19, 2023 | 12.94 | 13.00 | 12.93 | 13.00 | 1,385 | +0.00(+0.00%) |
Apr 18, 2023 | 12.98 | 13.00 | 12.93 | 13.00 | 2,600 | +0.02(+0.15%) |
Apr 17, 2023 | 12.81 | 12.98 | 12.81 | 12.98 | 1,930 | +0.17(+1.35%) |
Apr 14, 2023 | 12.90 | 13.00 | 12.81 | 12.81 | 929 | -0.23(-1.74%) |
Apr 13, 2023 | 13.01 | 13.03 | 12.96 | 13.03 | 3,411 | +0.08(+0.65%) |
Apr 12, 2023 | 13.08 | 13.14 | 12.95 | 12.95 | 1,858 | -0.04(-0.30%) |
Apr 11, 2023 | 12.91 | 12.99 | 12.84 | 12.99 | 6,561 | +0.12(+0.92%) |
Apr 10, 2023 | 12.73 | 12.87 | 12.70 | 12.87 | 4,300 | +0.04(+0.31%) |
Apr 06, 2023 | 12.75 | 12.85 | 12.72 | 12.83 | 6,092 | +0.00(+0.02%) |
Apr 05, 2023 | 12.80 | 12.85 | 12.80 | 12.83 | 5,313 | -0.06(-0.44%) |
Apr 04, 2023 | 12.92 | 12.96 | 12.81 | 12.88 | 4,714 | -0.05(-0.42%) |
Apr 03, 2023 | 12.97 | 12.99 | 12.87 | 12.94 | 2,870 | -0.04(-0.30%) |
Mar 31, 2023 | 12.83 | 12.98 | 12.83 | 12.98 | 7,389 | +0.14(+1.08%) |
Mar 30, 2023 | 12.81 | 12.96 | 12.81 | 12.84 | 850 | +0.18(+1.40%) |
Mar 29, 2023 | 12.70 | 12.71 | 12.61 | 12.66 | 5,557 | +0.18(+1.42%) |
Mar 28, 2023 | 12.50 | 12.60 | 12.45 | 12.48 | 4,866 | -0.03(-0.24%) |
Mar 27, 2023 | 12.63 | 12.68 | 12.48 | 12.51 | 4,357 | -0.05(-0.40%) |
Mar 24, 2023 | 12.41 | 12.56 | 12.37 | 12.56 | 6,071 | +0.14(+1.16%) |
Mar 23, 2023 | 12.48 | 12.60 | 12.42 | 12.42 | 7,553 | +0.13(+1.04%) |
Mar 22, 2023 | 12.47 | 12.54 | 12.29 | 12.29 | 4,509 | -0.23(-1.85%) |
Mar 21, 2023 | 12.55 | 12.61 | 12.45 | 12.52 | 14,198 | -0.10(-0.82%) |
Mar 20, 2023 | 12.54 | 12.63 | 12.43 | 12.63 | 6,247 | +0.09(+0.71%) |
Mar 17, 2023 | 12.59 | 12.63 | 12.54 | 12.54 | 20,703 | -0.15(-1.21%) |
Mar 16, 2023 | 12.51 | 12.69 | 12.46 | 12.69 | 39,831 | +0.16(+1.26%) |
Mar 15, 2023 | 12.35 | 12.53 | 12.35 | 12.53 | 19,215 | +0.09(+0.71%) |
Mar 14, 2023 | 12.44 | 12.50 | 12.38 | 12.45 | 34,730 | +0.09(+0.72%) |
Mar 13, 2023 | 12.08 | 12.49 | 12.08 | 12.36 | 185,536 | +0.18(+1.50%) |
Mar 10, 2023 | 12.33 | 12.35 | 12.14 | 12.17 | 1,107,543 | -0.19(-1.56%) |
Mar 09, 2023 | 12.56 | 12.56 | 12.32 | 12.37 | 2,758 | -0.24(-1.88%) |
Mar 08, 2023 | 12.44 | 12.64 | 12.44 | 12.60 | 6,473 | +0.17(+1.35%) |
Mar 07, 2023 | 12.72 | 12.72 | 12.43 | 12.44 | 4,102 | -0.32(-2.48%) |
Mar 06, 2023 | 12.85 | 12.88 | 12.73 | 12.75 | 10,748 | -0.13(-1.00%) |
Mar 03, 2023 | 12.81 | 12.88 | 12.69 | 12.88 | 4,080 | +0.23(+1.80%) |
Mar 02, 2023 | 12.49 | 12.66 | 12.49 | 12.65 | 2,338 | +0.13(+1.03%) |
Mar 01, 2023 | 12.69 | 12.69 | 12.46 | 12.52 | 6,204 | -0.07(-0.55%) |
Feb 28, 2023 | 12.60 | 12.68 | 12.57 | 12.59 | 131,374 | +0.03(+0.24%) |
Feb 27, 2023 | 12.60 | 12.62 | 12.46 | 12.56 | 3,057 | +0.04(+0.32%) |
Feb 24, 2023 | 12.68 | 12.68 | 12.48 | 12.52 | 5,313 | -0.29(-2.24%) |
Feb 23, 2023 | 12.88 | 12.88 | 12.69 | 12.81 | 3,065 | +0.21(+1.64%) |
Feb 22, 2023 | 12.77 | 12.80 | 12.60 | 12.60 | 3,770 | -0.23(-1.76%) |
Feb 21, 2023 | 12.84 | 12.90 | 12.77 | 12.83 | 19,716 | -0.38(-2.84%) |
Feb 17, 2023 | 13.18 | 13.21 | 13.05 | 13.21 | 8,230 | -0.16(-1.18%) |
Feb 16, 2023 | 13.28 | 13.42 | 13.28 | 13.36 | 3,042 | -0.04(-0.33%) |
Feb 15, 2023 | 13.33 | 13.46 | 13.30 | 13.41 | 2,515 | +0.02(+0.12%) |
Feb 14, 2023 | 13.32 | 13.39 | 13.31 | 13.39 | 3,677 | -0.07(-0.52%) |
Feb 13, 2023 | 13.53 | 13.53 | 13.44 | 13.46 | 4,780 | +0.06(+0.44%) |
Feb 10, 2023 | 13.35 | 13.40 | 13.35 | 13.40 | 726 | -0.18(-1.32%) |
Feb 09, 2023 | 13.79 | 13.82 | 13.58 | 13.58 | 3,786 | -0.01(-0.09%) |
Feb 08, 2023 | 13.66 | 13.66 | 13.57 | 13.59 | 2,582 | -0.09(-0.63%) |
Feb 07, 2023 | 13.52 | 13.68 | 13.49 | 13.68 | 8,202 | +0.07(+0.54%) |
Feb 06, 2023 | 13.66 | 13.76 | 13.56 | 13.61 | 22,381 | -0.21(-1.50%) |
Feb 03, 2023 | 13.87 | 13.96 | 13.76 | 13.81 | 9,071 | -0.40(-2.81%) |
Feb 02, 2023 | 14.17 | 14.31 | 14.12 | 14.21 | 6,681 | +0.17(+1.20%) |
Feb 01, 2023 | 13.73 | 14.05 | 13.69 | 14.05 | 2,425 | +0.43(+3.19%) |
Jan 31, 2023 | 13.39 | 13.63 | 13.39 | 13.61 | 6,277 | +0.17(+1.25%) |
Jan 30, 2023 | 13.49 | 13.57 | 13.42 | 13.44 | 13,091 | -0.19(-1.42%) |
Jan 27, 2023 | 13.54 | 13.71 | 13.51 | 13.64 | 12,986 | +0.06(+0.41%) |
Jan 26, 2023 | 13.55 | 13.58 | 13.43 | 13.58 | 5,426 | +0.18(+1.36%) |
Jan 25, 2023 | 13.17 | 13.41 | 13.17 | 13.40 | 11,165 | +0.06(+0.45%) |
Jan 24, 2023 | 13.25 | 13.35 | 13.21 | 13.34 | 361,430 | +0.01(+0.04%) |
Jan 23, 2023 | 13.24 | 13.40 | 13.24 | 13.33 | 3,945 | +0.06(+0.48%) |
Jan 20, 2023 | 13.18 | 13.27 | 13.00 | 13.27 | 10,145 | +0.18(+1.40%) |
Jan 19, 2023 | 13.06 | 13.16 | 13.03 | 13.09 | 5,726 | -0.10(-0.75%) |
Jan 18, 2023 | 13.56 | 13.56 | 13.15 | 13.19 | 33,217 | -0.28(-2.05%) |
Jan 17, 2023 | 13.59 | 13.59 | 13.34 | 13.46 | 10,969 | +0.03(+0.22%) |
Jan 13, 2023 | 13.35 | 13.45 | 13.35 | 13.43 | 2,450 | +0.04(+0.28%) |
Jan 12, 2023 | 13.15 | 13.40 | 13.15 | 13.40 | 3,712 | +0.21(+1.63%) |
Jan 11, 2023 | 13.13 | 13.18 | 13.02 | 13.18 | 2,771 | +0.15(+1.17%) |
Jan 10, 2023 | 12.91 | 13.03 | 12.78 | 13.03 | 6,009 | +0.09(+0.69%) |
Jan 09, 2023 | 12.94 | 13.11 | 12.91 | 12.94 | 17,476 | +0.14(+1.08%) |
Jan 06, 2023 | 12.63 | 12.85 | 12.63 | 12.80 | 4,584 | +0.21(+1.65%) |
Jan 05, 2023 | 12.66 | 12.69 | 12.50 | 12.59 | 52,735 | -0.37(-2.82%) |
Jan 04, 2023 | 12.68 | 12.96 | 12.68 | 12.96 | 5,572 | +0.44(+3.55%) |
Jan 03, 2023 | 12.51 | 12.55 | 12.46 | 12.51 | 7,346 | +0.19(+1.52%) |
Dec 30, 2022 | 12.35 | 12.40 | 12.22 | 12.33 | 8,745 | +0.00(+0.00%) |
Dec 29, 2022 | 12.34 | 12.51 | 12.26 | 12.33 | 64,762 | +0.16(+1.28%) |
Dec 28, 2022 | 12.26 | 12.27 | 12.11 | 12.17 | 19,531 | -0.14(-1.17%) |
Dec 27, 2022 | 12.31 | 12.36 | 12.26 | 12.32 | 15,207 | +0.00(+0.00%) |
Dec 23, 2022 | 12.26 | 12.32 | 12.16 | 12.32 | 14,999 | +0.05(+0.39%) |
Dec 22, 2022 | 12.25 | 12.38 | 12.08 | 12.27 | 14,272 | -0.12(-0.94%) |
Dec 21, 2022 | 12.26 | 12.50 | 12.26 | 12.38 | 38,117 | +0.18(+1.45%) |
Dec 20, 2022 | 12.19 | 12.26 | 12.08 | 12.21 | 11,826 | -0.03(-0.25%) |
Dec 19, 2022 | 12.34 | 12.38 | 12.20 | 12.24 | 13,253 | -0.28(-2.24%) |
Dec 16, 2022 | 12.42 | 12.52 | 12.38 | 12.52 | 17,603 | -0.21(-1.62%) |
Dec 15, 2022 | 12.98 | 12.98 | 12.68 | 12.73 | 12,673 | -0.32(-2.46%) |
Dec 14, 2022 | 13.08 | 13.28 | 12.90 | 13.05 | 8,966 | -0.08(-0.63%) |
Dec 13, 2022 | 13.16 | 13.34 | 12.98 | 13.13 | 8,339 | +0.36(+2.80%) |
Dec 12, 2022 | 12.71 | 12.77 | 12.60 | 12.77 | 20,101 | +0.05(+0.38%) |
Dec 09, 2022 | 12.72 | 12.89 | 12.70 | 12.72 | 10,657 | +0.00(+0.00%) |
Dec 08, 2022 | 12.65 | 12.85 | 12.65 | 12.72 | 7,348 | +0.11(+0.84%) |
Dec 07, 2022 | 12.65 | 12.70 | 12.62 | 12.62 | 9,579 | -0.13(-1.01%) |
Dec 06, 2022 | 12.74 | 12.83 | 12.70 | 12.75 | 8,982 | -0.14(-1.10%) |
Dec 05, 2022 | 12.91 | 12.98 | 12.85 | 12.89 | 7,057 | -0.07(-0.52%) |
Dec 02, 2022 | 12.86 | 13.04 | 12.85 | 12.95 | 53,348 | -0.13(-0.96%) |
Dec 01, 2022 | 13.23 | 13.23 | 13.05 | 13.08 | 22,641 | +0.07(+0.52%) |
Nov 30, 2022 | 12.72 | 13.10 | 12.68 | 13.01 | 31,588 | +0.30(+2.36%) |
Nov 29, 2022 | 12.68 | 12.73 | 12.68 | 12.71 | 8,050 | +0.10(+0.80%) |
Nov 28, 2022 | 12.80 | 12.80 | 12.57 | 12.61 | 12,036 | -0.29(-2.28%) |
Nov 25, 2022 | 12.75 | 12.93 | 12.75 | 12.91 | 4,599 | +0.12(+0.91%) |
Nov 23, 2022 | 12.50 | 12.81 | 12.50 | 12.79 | 17,785 | +0.08(+0.63%) |
Nov 22, 2022 | 12.67 | 12.72 | 12.58 | 12.71 | 7,137 | +0.05(+0.36%) |
Nov 21, 2022 | 12.62 | 12.66 | 12.56 | 12.66 | 9,836 | +0.00(+0.00%) |
Nov 18, 2022 | 12.67 | 12.70 | 12.57 | 12.66 | 7,316 | +0.19(+1.55%) |
Nov 17, 2022 | 12.58 | 12.65 | 12.47 | 12.47 | 29,784 | -0.20(-1.60%) |
Nov 16, 2022 | 12.95 | 12.95 | 12.67 | 12.67 | 9,261 | -0.27(-2.06%) |
Nov 15, 2022 | 12.71 | 12.97 | 12.71 | 12.94 | 2,648 | +0.38(+3.06%) |
Nov 14, 2022 | 12.81 | 12.81 | 12.53 | 12.56 | 2,940 | -0.29(-2.24%) |
Nov 11, 2022 | 12.58 | 12.87 | 12.58 | 12.84 | 7,405 | +0.37(+2.99%) |
Nov 10, 2022 | 11.99 | 12.47 | 11.99 | 12.47 | 15,626 | +0.90(+7.80%) |
Nov 09, 2022 | 11.70 | 11.73 | 11.57 | 11.57 | 8,880 | -0.15(-1.26%) |
Nov 08, 2022 | 11.81 | 11.81 | 11.68 | 11.72 | 14,387 | -0.01(-0.12%) |
Nov 07, 2022 | 11.73 | 11.78 | 11.71 | 11.73 | 4,923 | +0.04(+0.37%) |
Nov 04, 2022 | 11.67 | 11.69 | 11.56 | 11.69 | 2,313 | +0.22(+1.88%) |
Nov 03, 2022 | 11.33 | 11.53 | 11.33 | 11.47 | 4,902 | +0.08(+0.67%) |
Nov 02, 2022 | 11.53 | 11.70 | 11.40 | 11.40 | 9,042 | -0.08(-0.68%) |
Nov 01, 2022 | 11.13 | 11.71 | 11.13 | 11.47 | 19,402 | -0.00(-0.04%) |
Oct 31, 2022 | 11.48 | 11.50 | 11.33 | 11.48 | 18,284 | -0.08(-0.70%) |
Oct 28, 2022 | 11.49 | 11.59 | 11.49 | 11.56 | 4,874 | +0.24(+2.12%) |
Oct 27, 2022 | 11.54 | 11.54 | 11.31 | 11.32 | 11,297 | -0.11(-0.93%) |
Oct 26, 2022 | 11.38 | 11.52 | 11.37 | 11.43 | 4,419 | +0.06(+0.51%) |
Oct 25, 2022 | 11.03 | 11.37 | 11.03 | 11.37 | 8,835 | +0.43(+3.89%) |
Oct 24, 2022 | 11.11 | 11.11 | 10.92 | 10.94 | 5,471 | -0.19(-1.74%) |
Oct 21, 2022 | 10.98 | 11.15 | 10.92 | 11.13 | 6,888 | +0.02(+0.17%) |
Oct 20, 2022 | 11.27 | 11.27 | 11.07 | 11.12 | 17,489 | +0.00(+0.00%) |
Oct 19, 2022 | 11.13 | 11.30 | 11.10 | 11.12 | 6,722 | -0.24(-2.13%) |
Oct 18, 2022 | 11.36 | 11.42 | 11.31 | 11.36 | 8,132 | +0.08(+0.69%) |
Oct 17, 2022 | 11.03 | 11.31 | 11.03 | 11.28 | 5,885 | +0.40(+3.65%) |
Oct 14, 2022 | 11.18 | 11.18 | 10.82 | 10.88 | 10,137 | -0.08(-0.71%) |
Oct 13, 2022 | 10.76 | 11.15 | 10.76 | 10.96 | 340,133 | +0.04(+0.36%) |
Oct 12, 2022 | 10.99 | 11.02 | 10.92 | 10.92 | 4,859 | -0.14(-1.23%) |
Oct 11, 2022 | 10.96 | 11.19 | 10.87 | 11.06 | 6,438 | -0.08(-0.70%) |
Oct 10, 2022 | 11.36 | 11.36 | 11.13 | 11.13 | 9,774 | -0.19(-1.71%) |
Oct 07, 2022 | 11.63 | 11.66 | 11.29 | 11.33 | 8,308 | -0.45(-3.78%) |
Oct 06, 2022 | 12.05 | 12.05 | 11.77 | 11.77 | 8,207 | -0.33(-2.72%) |
Oct 05, 2022 | 12.05 | 12.21 | 12.05 | 12.10 | 1,997 | -0.24(-1.93%) |
Oct 04, 2022 | 12.14 | 12.44 | 12.14 | 12.34 | 22,256 | +0.34(+2.79%) |
Oct 03, 2022 | 11.95 | 12.15 | 11.95 | 12.01 | 17,858 | +0.12(+0.98%) |
Sep 30, 2022 | 11.90 | 11.99 | 11.86 | 11.89 | 10,655 | +0.13(+1.07%) |
Sep 29, 2022 | 12.01 | 12.01 | 11.74 | 11.76 | 6,054 | -0.41(-3.34%) |
Sep 28, 2022 | 12.06 | 12.24 | 12.06 | 12.17 | 4,751 | +0.13(+1.05%) |
Sep 27, 2022 | 12.22 | 12.38 | 12.04 | 12.04 | 10,008 | -0.19(-1.58%) |
Sep 26, 2022 | 12.38 | 12.43 | 12.12 | 12.24 | 2,920 | -0.19(-1.56%) |
Sep 23, 2022 | 12.60 | 12.60 | 12.43 | 12.43 | 8,207 | -0.33(-2.57%) |
Sep 22, 2022 | 12.77 | 12.90 | 12.76 | 12.76 | 4,737 | -0.10(-0.76%) |
Sep 21, 2022 | 13.06 | 13.16 | 12.86 | 12.86 | 10,625 | -0.21(-1.61%) |
Sep 20, 2022 | 13.11 | 13.11 | 12.99 | 13.07 | 4,562 | -0.26(-1.98%) |
Sep 19, 2022 | 13.18 | 13.33 | 13.16 | 13.33 | 7,098 | +0.05(+0.36%) |
Sep 16, 2022 | 13.22 | 13.37 | 13.22 | 13.28 | 4,745 | -0.13(-0.94%) |
Sep 15, 2022 | 13.57 | 13.57 | 13.41 | 13.41 | 3,099 | -0.17(-1.28%) |
Sep 14, 2022 | 13.70 | 13.70 | 13.57 | 13.58 | 3,113 | -0.08(-0.57%) |
Sep 13, 2022 | 13.95 | 13.95 | 13.63 | 13.66 | 17,720 | -0.57(-4.01%) |
Sep 12, 2022 | 14.17 | 14.26 | 14.17 | 14.23 | 2,159 | +0.12(+0.82%) |
Sep 09, 2022 | 14.01 | 14.12 | 13.91 | 14.12 | 6,474 | +0.25(+1.82%) |
Sep 08, 2022 | 13.82 | 13.93 | 13.81 | 13.87 | 23,709 | -0.03(-0.21%) |
Sep 07, 2022 | 13.63 | 13.89 | 13.63 | 13.89 | 3,181 | +0.23(+1.70%) |
Sep 06, 2022 | 13.79 | 13.79 | 13.59 | 13.66 | 6,366 | -0.09(-0.63%) |
Sep 02, 2022 | 14.11 | 14.11 | 13.75 | 13.75 | 14,083 | -0.22(-1.59%) |
Sep 01, 2022 | 14.00 | 14.03 | 13.88 | 13.97 | 4,175 | -0.19(-1.37%) |
Aug 31, 2022 | 14.27 | 14.27 | 14.12 | 14.17 | 574,922 | +0.10(+0.69%) |
Aug 30, 2022 | 14.33 | 14.35 | 14.07 | 14.07 | 3,660 | -0.26(-1.82%) |
Aug 29, 2022 | 14.39 | 14.51 | 14.33 | 14.33 | 15,418 | -0.21(-1.43%) |
Aug 26, 2022 | 14.90 | 14.90 | 14.54 | 14.54 | 4,185 | -0.36(-2.40%) |
Aug 25, 2022 | 14.82 | 14.90 | 14.76 | 14.90 | 12,521 | +0.36(+2.50%) |
Aug 24, 2022 | 14.50 | 14.73 | 14.43 | 14.53 | 10,208 | -0.06(-0.40%) |
Aug 23, 2022 | 14.59 | 14.69 | 14.52 | 14.59 | 6,442 | -0.08(-0.53%) |
Aug 22, 2022 | 14.79 | 14.91 | 14.67 | 14.67 | 19,887 | -0.35(-2.35%) |
Aug 19, 2022 | 15.01 | 15.11 | 15.01 | 15.02 | 4,596 | -0.16(-1.05%) |
Aug 18, 2022 | 15.21 | 15.23 | 15.18 | 15.18 | 1,491 | -0.08(-0.51%) |
Aug 17, 2022 | 15.29 | 15.30 | 15.20 | 15.26 | 6,445 | -0.13(-0.85%) |
Aug 16, 2022 | 15.44 | 15.45 | 15.30 | 15.39 | 6,746 | -0.05(-0.34%) |
Aug 15, 2022 | 15.26 | 15.48 | 15.26 | 15.44 | 7,403 | +0.13(+0.86%) |
Aug 12, 2022 | 15.25 | 15.31 | 15.15 | 15.31 | 14,130 | +0.22(+1.48%) |
Aug 11, 2022 | 15.20 | 15.34 | 15.01 | 15.09 | 4,450 | -0.11(-0.72%) |
Aug 10, 2022 | 15.04 | 15.20 | 15.04 | 15.20 | 12,741 | +0.28(+1.85%) |
Aug 09, 2022 | 15.04 | 15.04 | 14.92 | 14.92 | 8,361 | -0.19(-1.26%) |
Aug 08, 2022 | 15.22 | 15.25 | 15.04 | 15.11 | 20,856 | +0.09(+0.62%) |
Aug 05, 2022 | 15.01 | 15.06 | 14.98 | 15.02 | 8,920 | -0.09(-0.58%) |
Aug 04, 2022 | 15.08 | 15.18 | 15.02 | 15.10 | 10,744 | +0.03(+0.22%) |
Aug 03, 2022 | 14.90 | 15.12 | 14.90 | 15.07 | 18,316 | +0.20(+1.33%) |
Aug 02, 2022 | 14.77 | 15.12 | 14.77 | 14.87 | 4,620 | -0.09(-0.58%) |
Aug 01, 2022 | 15.00 | 15.06 | 14.88 | 14.96 | 8,070 | -0.05(-0.32%) |
Jul 29, 2022 | 14.93 | 15.13 | 14.92 | 15.01 | 8,259 | -0.12(-0.77%) |
Jul 28, 2022 | 14.72 | 15.12 | 14.72 | 15.12 | 4,858 | +0.46(+3.15%) |
Jul 27, 2022 | 14.52 | 14.66 | 14.44 | 14.66 | 5,103 | +0.25(+1.70%) |
Jul 26, 2022 | 14.37 | 14.54 | 14.37 | 14.42 | 4,783 | +0.21(+1.50%) |
Jul 25, 2022 | 14.44 | 14.52 | 14.20 | 14.20 | 5,842 | -0.29(-2.00%) |
Jul 22, 2022 | 14.44 | 14.63 | 14.41 | 14.49 | 13,278 | -0.01(-0.08%) |
Jul 21, 2022 | 14.20 | 14.52 | 14.20 | 14.51 | 11,254 | +0.17(+1.16%) |
Jul 20, 2022 | 14.51 | 14.52 | 14.34 | 14.34 | 31,631 | -0.13(-0.87%) |
Jul 19, 2022 | 14.25 | 14.48 | 14.23 | 14.47 | 17,003 | +0.38(+2.68%) |
Jul 18, 2022 | 14.18 | 14.19 | 14.06 | 14.09 | 4,187 | -0.09(-0.61%) |
Jul 15, 2022 | 14.19 | 14.31 | 14.14 | 14.17 | 12,373 | +0.10(+0.69%) |
Jul 14, 2022 | 13.94 | 14.13 | 13.94 | 14.08 | 7,268 | -0.08(-0.54%) |
Jul 13, 2022 | 14.01 | 14.27 | 13.91 | 14.15 | 8,632 | +0.00(+0.00%) |
Jul 12, 2022 | 14.24 | 14.28 | 14.11 | 14.15 | 7,074 | -0.12(-0.83%) |
Jul 11, 2022 | 14.30 | 14.38 | 14.14 | 14.27 | 10,978 | -0.15(-1.04%) |
Jul 08, 2022 | 14.47 | 14.51 | 14.32 | 14.42 | 7,187 | -0.11(-0.74%) |
Jul 07, 2022 | 14.45 | 14.62 | 14.45 | 14.53 | 12,999 | +0.10(+0.71%) |
Jul 06, 2022 | 14.41 | 14.53 | 14.40 | 14.43 | 6,361 | +0.03(+0.20%) |
Jul 05, 2022 | 14.24 | 14.43 | 14.12 | 14.40 | 12,926 | -0.11(-0.73%) |
Jul 01, 2022 | 14.38 | 14.55 | 14.35 | 14.50 | 10,102 | +0.17(+1.18%) |
Jun 30, 2022 | 14.13 | 14.48 | 14.13 | 14.33 | 55,097 | +0.08(+0.58%) |
Jun 29, 2022 | 14.05 | 14.33 | 13.99 | 14.25 | 380,231 | -0.21(-1.43%) |
Jun 28, 2022 | 14.83 | 14.90 | 14.46 | 14.46 | 17,672 | -0.26(-1.79%) |
Jun 27, 2022 | 14.85 | 14.91 | 14.72 | 14.72 | 21,022 | -0.11(-0.71%) |
Jun 24, 2022 | 14.74 | 14.83 | 14.74 | 14.83 | 1,618 | +0.26(+1.79%) |
Jun 23, 2022 | 14.48 | 14.60 | 14.45 | 14.57 | 5,772 | +0.28(+1.97%) |
Jun 22, 2022 | 13.99 | 14.44 | 13.99 | 14.29 | 19,112 | +0.23(+1.63%) |
Jun 21, 2022 | 13.85 | 14.10 | 13.85 | 14.06 | 4,367 | +0.32(+2.31%) |
Jun 17, 2022 | 13.71 | 13.81 | 13.61 | 13.74 | 14,896 | +0.20(+1.49%) |
Jun 16, 2022 | 13.73 | 13.76 | 13.53 | 13.54 | 7,499 | -0.14(-1.06%) |
Jun 15, 2022 | 13.93 | 14.04 | 13.68 | 13.68 | 3,967 | -0.01(-0.07%) |
Jun 14, 2022 | 13.92 | 13.92 | 13.68 | 13.69 | 6,440 | -0.11(-0.77%) |
Jun 13, 2022 | 14.13 | 14.13 | 13.80 | 13.80 | 5,371 | -0.71(-4.91%) |
Jun 10, 2022 | 14.65 | 14.65 | 14.42 | 14.51 | 11,971 | -0.32(-2.14%) |
Jun 09, 2022 | 15.04 | 15.10 | 14.83 | 14.83 | 2,065 | -0.29(-1.90%) |
Jun 08, 2022 | 15.26 | 15.26 | 15.12 | 15.12 | 2,342 | -0.07(-0.46%) |
Jun 07, 2022 | 14.94 | 15.19 | 14.94 | 15.19 | 4,272 | +0.05(+0.32%) |
Jun 06, 2022 | 15.20 | 15.20 | 15.13 | 15.14 | 1,079 | +0.05(+0.32%) |
Jun 03, 2022 | 15.06 | 15.16 | 15.01 | 15.09 | 2,897 | -0.23(-1.51%) |
Jun 02, 2022 | 14.95 | 15.32 | 14.82 | 15.32 | 14,822 | +0.39(+2.58%) |