Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 12.09 | 12.27 | 12.06 | 12.12 | 45,085 | -0.01(-0.08%) |
Jul 28, 2023 | 12.12 | 12.30 | 12.09 | 12.13 | 37,487 | +0.06(+0.47%) |
Jul 27, 2023 | 12.29 | 12.30 | 12.01 | 12.08 | 54,774 | -0.09(-0.77%) |
Jul 26, 2023 | 12.00 | 12.35 | 11.93 | 12.17 | 76,750 | +0.31(+2.62%) |
Jul 25, 2023 | 11.97 | 12.15 | 11.76 | 11.86 | 26,922 | -0.11(-0.95%) |
Jul 24, 2023 | 11.57 | 12.02 | 11.57 | 11.97 | 57,017 | +0.43(+3.76%) |
Jul 21, 2023 | 11.83 | 11.83 | 11.50 | 11.54 | 79,261 | -0.21(-1.77%) |
Jul 20, 2023 | 11.98 | 12.08 | 10.91 | 11.75 | 177,856 | -0.28(-2.35%) |
Jul 19, 2023 | 11.86 | 12.04 | 11.81 | 12.03 | 84,328 | +0.40(+3.41%) |
Jul 18, 2023 | 11.21 | 11.66 | 10.99 | 11.63 | 142,678 | +0.42(+3.70%) |
Jul 17, 2023 | 11.11 | 11.32 | 10.90 | 11.22 | 48,697 | +0.09(+0.85%) |
Jul 14, 2023 | 11.26 | 11.26 | 10.97 | 11.12 | 52,185 | -0.09(-0.84%) |
Jul 13, 2023 | 11.19 | 11.28 | 10.86 | 11.22 | 48,479 | +0.09(+0.85%) |
Jul 12, 2023 | 11.22 | 11.43 | 10.79 | 11.12 | 53,203 | +0.09(+0.86%) |
Jul 11, 2023 | 10.98 | 11.09 | 10.83 | 11.03 | 50,710 | +0.08(+0.78%) |
Jul 10, 2023 | 11.08 | 11.29 | 10.89 | 10.94 | 34,931 | -0.14(-1.28%) |
Jul 07, 2023 | 10.87 | 11.21 | 10.77 | 11.09 | 125,430 | +0.22(+2.00%) |
Jul 06, 2023 | 10.86 | 11.00 | 10.77 | 10.87 | 61,868 | -0.27(-2.46%) |
Jul 05, 2023 | 11.19 | 11.27 | 11.08 | 11.14 | 39,646 | -0.02(-0.17%) |
Jul 03, 2023 | 11.11 | 11.30 | 11.11 | 11.16 | 15,717 | +0.08(+0.77%) |
Jun 30, 2023 | 11.28 | 11.28 | 11.07 | 11.08 | 40,706 | -0.13(-1.18%) |
Jun 29, 2023 | 11.09 | 11.27 | 10.95 | 11.21 | 27,503 | +0.23(+2.06%) |
Jun 28, 2023 | 11.07 | 11.14 | 10.95 | 10.98 | 24,349 | -0.24(-2.10%) |
Jun 27, 2023 | 11.31 | 11.41 | 11.15 | 11.22 | 43,324 | -0.06(-0.50%) |
Jun 26, 2023 | 11.29 | 11.42 | 11.19 | 11.27 | 69,589 | -0.02(-0.17%) |
Jun 23, 2023 | 10.93 | 11.49 | 10.89 | 11.29 | 254,105 | +0.15(+1.36%) |
Jun 22, 2023 | 11.32 | 11.32 | 11.01 | 11.14 | 51,478 | -0.19(-1.67%) |
Jun 21, 2023 | 11.41 | 11.53 | 11.27 | 11.33 | 47,605 | -0.07(-0.58%) |
Jun 20, 2023 | 11.79 | 11.79 | 11.35 | 11.40 | 57,021 | -0.31(-2.66%) |
Jun 16, 2023 | 11.90 | 11.90 | 11.42 | 11.71 | 89,128 | -0.06(-0.52%) |
Jun 15, 2023 | 11.56 | 11.84 | 11.50 | 11.77 | 37,437 | +0.16(+1.34%) |
Jun 14, 2023 | 11.88 | 12.14 | 11.57 | 11.61 | 64,153 | -0.37(-3.07%) |
Jun 13, 2023 | 11.31 | 11.98 | 11.31 | 11.98 | 51,759 | +0.67(+5.92%) |
Jun 12, 2023 | 11.20 | 11.53 | 11.15 | 11.31 | 87,991 | +0.17(+1.52%) |
Jun 09, 2023 | 11.34 | 11.34 | 11.07 | 11.14 | 41,474 | -0.22(-1.91%) |
Jun 08, 2023 | 11.94 | 11.94 | 11.25 | 11.36 | 62,632 | -0.46(-3.91%) |
Jun 07, 2023 | 11.13 | 11.91 | 11.13 | 11.82 | 137,568 | +0.84(+7.65%) |
Jun 06, 2023 | 10.36 | 11.12 | 10.34 | 10.98 | 52,671 | +0.46(+4.39%) |
Jun 05, 2023 | 10.96 | 10.96 | 10.50 | 10.52 | 51,802 | -0.46(-4.21%) |
Jun 02, 2023 | 10.30 | 11.00 | 10.30 | 10.98 | 62,246 | +0.82(+8.08%) |
Jun 01, 2023 | 10.07 | 10.45 | 9.911 | 10.16 | 58,302 | +0.15(+1.51%) |
May 31, 2023 | 10.36 | 10.36 | 9.920 | 10.01 | 47,268 | -0.35(-3.37%) |
May 30, 2023 | 10.40 | 10.44 | 10.19 | 10.36 | 43,699 | -0.02(-0.18%) |
May 26, 2023 | 10.25 | 10.40 | 10.15 | 10.38 | 41,644 | +0.10(+1.01%) |
May 25, 2023 | 10.38 | 10.39 | 10.15 | 10.27 | 31,298 | -0.11(-1.09%) |
May 24, 2023 | 10.76 | 10.76 | 10.37 | 10.39 | 54,792 | -0.41(-3.76%) |
May 23, 2023 | 10.58 | 11.05 | 10.56 | 10.79 | 85,857 | +0.26(+2.51%) |
May 22, 2023 | 10.05 | 10.55 | 10.00 | 10.53 | 103,769 | +0.56(+5.58%) |
May 19, 2023 | 10.47 | 10.50 | 9.944 | 9.972 | 80,815 | -0.42(-4.08%) |
May 18, 2023 | 10.23 | 10.43 | 10.10 | 10.40 | 90,061 | +0.25(+2.51%) |
May 17, 2023 | 9.689 | 10.15 | 9.633 | 10.14 | 95,487 | +0.60(+6.33%) |
May 16, 2023 | 9.567 | 9.727 | 9.482 | 9.538 | 92,134 | -0.10(-1.08%) |
May 15, 2023 | 9.520 | 9.946 | 9.520 | 9.642 | 80,706 | +0.13(+1.39%) |
May 12, 2023 | 9.699 | 9.801 | 9.406 | 9.510 | 74,823 | -0.17(-1.75%) |
May 11, 2023 | 9.755 | 10.67 | 9.595 | 9.680 | 86,022 | -0.19(-1.91%) |
May 10, 2023 | 9.897 | 10.04 | 9.699 | 9.869 | 207,844 | +0.05(+0.48%) |
May 09, 2023 | 10.00 | 10.38 | 9.671 | 9.821 | 64,444 | -0.22(-2.16%) |
May 08, 2023 | 10.29 | 10.29 | 9.972 | 10.04 | 93,339 | -0.09(-0.93%) |
May 05, 2023 | 10.21 | 10.34 | 9.987 | 10.13 | 128,410 | +0.32(+3.27%) |
May 04, 2023 | 10.25 | 10.39 | 9.652 | 9.812 | 138,360 | -0.60(-5.80%) |
May 03, 2023 | 10.38 | 10.60 | 10.10 | 10.42 | 185,001 | +0.18(+1.73%) |
May 02, 2023 | 10.73 | 10.73 | 9.923 | 10.24 | 158,062 | -0.47(-4.43%) |
May 01, 2023 | 11.08 | 11.21 | 10.62 | 10.71 | 131,989 | -0.26(-2.37%) |
Apr 28, 2023 | 10.69 | 11.21 | 10.67 | 10.97 | 134,433 | +0.26(+2.43%) |
Apr 27, 2023 | 10.71 | 10.88 | 10.58 | 10.71 | 70,767 | +0.02(+0.17%) |
Apr 26, 2023 | 10.56 | 10.70 | 10.36 | 10.69 | 111,274 | +0.11(+1.05%) |
Apr 25, 2023 | 10.49 | 10.87 | 10.42 | 10.58 | 157,423 | +0.06(+0.53%) |
Apr 24, 2023 | 10.32 | 10.56 | 10.28 | 10.53 | 129,824 | +0.30(+2.91%) |
Apr 21, 2023 | 10.22 | 10.43 | 10.20 | 10.23 | 116,945 | +0.01(+0.09%) |
Apr 20, 2023 | 10.22 | 10.30 | 10.03 | 10.22 | 106,295 | -0.01(-0.09%) |
Apr 19, 2023 | 10.30 | 10.44 | 9.960 | 10.23 | 168,134 | -0.13(-1.26%) |
Apr 18, 2023 | 10.82 | 10.84 | 10.29 | 10.36 | 131,878 | -0.43(-3.97%) |
Apr 17, 2023 | 10.48 | 10.82 | 10.39 | 10.79 | 90,547 | +0.39(+3.76%) |
Apr 14, 2023 | 10.80 | 10.99 | 10.34 | 10.40 | 104,975 | -0.31(-2.87%) |
Apr 13, 2023 | 10.59 | 10.79 | 10.58 | 10.70 | 72,037 | +0.05(+0.44%) |
Apr 12, 2023 | 10.96 | 10.96 | 10.58 | 10.66 | 102,085 | -0.28(-2.55%) |
Apr 11, 2023 | 11.11 | 11.11 | 10.83 | 10.94 | 69,962 | -0.16(-1.42%) |
Apr 10, 2023 | 11.16 | 11.34 | 11.06 | 11.09 | 82,589 | -0.09(-0.83%) |
Apr 06, 2023 | 11.14 | 11.34 | 11.05 | 11.19 | 83,353 | -0.01(-0.08%) |
Apr 05, 2023 | 11.51 | 11.54 | 11.13 | 11.20 | 74,845 | -0.38(-3.29%) |
Apr 04, 2023 | 12.20 | 12.20 | 11.47 | 11.58 | 93,293 | -0.58(-4.74%) |
Apr 03, 2023 | 12.23 | 12.32 | 11.95 | 12.15 | 96,752 | -0.06(-0.46%) |
Mar 31, 2023 | 12.30 | 12.35 | 12.10 | 12.21 | 141,062 | -0.08(-0.68%) |
Mar 30, 2023 | 12.18 | 12.39 | 12.15 | 12.29 | 103,565 | +0.19(+1.54%) |
Mar 29, 2023 | 12.52 | 12.60 | 11.77 | 12.11 | 170,990 | -0.32(-2.54%) |
Mar 28, 2023 | 12.59 | 12.59 | 12.34 | 12.42 | 54,060 | -0.20(-1.62%) |
Mar 27, 2023 | 12.64 | 12.94 | 12.58 | 12.63 | 131,905 | +0.23(+1.88%) |
Mar 24, 2023 | 12.29 | 12.74 | 12.09 | 12.40 | 112,063 | +0.07(+0.53%) |
Mar 23, 2023 | 12.70 | 12.76 | 12.30 | 12.33 | 88,321 | -0.26(-2.07%) |
Mar 22, 2023 | 13.21 | 13.21 | 12.58 | 12.59 | 57,631 | -0.59(-4.45%) |
Mar 21, 2023 | 13.18 | 13.32 | 12.97 | 13.18 | 108,332 | +0.18(+1.36%) |
Mar 20, 2023 | 13.02 | 13.31 | 12.91 | 13.00 | 179,614 | +0.19(+1.45%) |
Mar 17, 2023 | 12.96 | 13.07 | 12.70 | 12.82 | 249,476 | -0.15(-1.15%) |
Mar 16, 2023 | 13.16 | 13.39 | 12.79 | 12.96 | 225,906 | -0.28(-2.11%) |
Mar 15, 2023 | 12.55 | 13.26 | 12.47 | 13.24 | 172,095 | +0.29(+2.23%) |
Mar 14, 2023 | 13.10 | 13.80 | 12.70 | 12.95 | 190,364 | +0.47(+3.72%) |
Mar 13, 2023 | 13.62 | 13.62 | 12.15 | 12.49 | 308,194 | -1.48(-10.59%) |
Mar 10, 2023 | 14.41 | 14.42 | 13.77 | 13.97 | 116,284 | -0.59(-4.03%) |
Mar 09, 2023 | 15.10 | 15.12 | 14.51 | 14.55 | 83,547 | -0.56(-3.69%) |
Mar 08, 2023 | 15.30 | 15.32 | 15.01 | 15.11 | 75,437 | -0.16(-1.04%) |
Mar 07, 2023 | 15.41 | 15.41 | 15.21 | 15.27 | 53,049 | -0.17(-1.08%) |
Mar 06, 2023 | 15.74 | 15.74 | 15.34 | 15.44 | 108,300 | -0.33(-2.12%) |
Mar 03, 2023 | 15.61 | 15.78 | 15.53 | 15.77 | 78,148 | +0.18(+1.13%) |
Mar 02, 2023 | 16.04 | 16.04 | 15.50 | 15.60 | 63,820 | -0.57(-3.51%) |
Mar 01, 2023 | 16.13 | 16.19 | 16.06 | 16.16 | 53,412 | +0.03(+0.17%) |
Feb 28, 2023 | 16.26 | 16.29 | 16.14 | 16.14 | 47,264 | -0.09(-0.57%) |
Feb 27, 2023 | 16.27 | 16.39 | 16.18 | 16.23 | 37,832 | -0.04(-0.23%) |
Feb 24, 2023 | 16.23 | 16.30 | 16.16 | 16.27 | 61,222 | -0.10(-0.63%) |
Feb 23, 2023 | 16.28 | 16.43 | 16.21 | 16.37 | 33,834 | +0.08(+0.51%) |
Feb 22, 2023 | 16.29 | 16.39 | 16.21 | 16.28 | 54,768 | -0.02(-0.11%) |
Feb 21, 2023 | 16.29 | 16.41 | 16.28 | 16.30 | 42,339 | -0.06(-0.34%) |
Feb 17, 2023 | 16.18 | 16.39 | 16.15 | 16.36 | 56,536 | +0.24(+1.50%) |
Feb 16, 2023 | 16.16 | 16.23 | 16.06 | 16.12 | 55,673 | -0.16(-0.97%) |
Feb 15, 2023 | 16.19 | 16.36 | 16.19 | 16.27 | 23,796 | +0.05(+0.29%) |
Feb 14, 2023 | 16.25 | 16.34 | 16.21 | 16.23 | 32,485 | -0.11(-0.68%) |
Feb 13, 2023 | 16.15 | 16.44 | 16.14 | 16.34 | 44,021 | +0.15(+0.92%) |
Feb 10, 2023 | 16.10 | 16.28 | 16.07 | 16.19 | 43,546 | +0.01(+0.06%) |
Feb 09, 2023 | 16.31 | 16.42 | 16.14 | 16.18 | 59,485 | -0.11(-0.68%) |
Feb 08, 2023 | 16.29 | 16.35 | 16.14 | 16.29 | 59,637 | -0.10(-0.62%) |
Feb 07, 2023 | 16.41 | 16.50 | 16.29 | 16.40 | 54,299 | -0.03(-0.17%) |
Feb 06, 2023 | 16.57 | 16.58 | 16.32 | 16.42 | 43,252 | -0.26(-1.56%) |
Feb 03, 2023 | 16.30 | 16.81 | 16.29 | 16.68 | 71,583 | +0.33(+1.99%) |
Feb 02, 2023 | 16.53 | 16.53 | 16.27 | 16.36 | 56,022 | -0.15(-0.90%) |
Feb 01, 2023 | 16.54 | 16.72 | 16.42 | 16.51 | 70,824 | -0.07(-0.44%) |
Jan 31, 2023 | 16.43 | 16.73 | 16.35 | 16.58 | 78,947 | +0.18(+1.07%) |
Jan 30, 2023 | 16.61 | 16.74 | 16.41 | 16.41 | 56,276 | -0.21(-1.28%) |
Jan 27, 2023 | 16.74 | 16.77 | 16.61 | 16.62 | 67,179 | -0.14(-0.82%) |
Jan 26, 2023 | 16.54 | 16.76 | 16.54 | 16.76 | 75,722 | +0.09(+0.55%) |
Jan 25, 2023 | 16.64 | 16.71 | 16.61 | 16.66 | 44,397 | +0.00(+0.00%) |
Jan 24, 2023 | 16.62 | 16.78 | 16.60 | 16.66 | 48,024 | +0.05(+0.28%) |
Jan 23, 2023 | 16.48 | 16.68 | 16.29 | 16.62 | 56,789 | +0.19(+1.18%) |
Jan 20, 2023 | 16.36 | 16.45 | 16.21 | 16.42 | 60,692 | +0.20(+1.25%) |
Jan 19, 2023 | 16.35 | 16.35 | 16.16 | 16.22 | 49,216 | -0.18(-1.10%) |
Jan 18, 2023 | 16.77 | 16.77 | 16.38 | 16.40 | 34,380 | -0.40(-2.39%) |
Jan 17, 2023 | 16.87 | 16.99 | 16.66 | 16.80 | 46,212 | -0.06(-0.38%) |
Jan 13, 2023 | 16.71 | 16.93 | 16.62 | 16.87 | 23,460 | +0.07(+0.44%) |
Jan 12, 2023 | 16.77 | 16.93 | 16.70 | 16.79 | 48,510 | +0.07(+0.44%) |
Jan 11, 2023 | 16.58 | 16.76 | 16.45 | 16.72 | 47,409 | +0.22(+1.34%) |
Jan 10, 2023 | 16.50 | 16.62 | 16.44 | 16.50 | 41,726 | -0.06(-0.33%) |
Jan 09, 2023 | 16.79 | 16.82 | 16.50 | 16.55 | 61,714 | -0.23(-1.37%) |
Jan 06, 2023 | 16.58 | 16.86 | 16.53 | 16.78 | 48,073 | +0.34(+2.07%) |
Jan 05, 2023 | 16.56 | 16.63 | 16.39 | 16.44 | 35,780 | -0.13(-0.78%) |
Jan 04, 2023 | 16.59 | 16.77 | 16.54 | 16.57 | 58,494 | +0.08(+0.50%) |
Jan 03, 2023 | 16.55 | 16.65 | 16.35 | 16.49 | 84,697 | -0.09(-0.56%) |
Dec 30, 2022 | 16.58 | 16.71 | 16.50 | 16.58 | 135,458 | -0.06(-0.33%) |
Dec 29, 2022 | 16.52 | 16.77 | 16.49 | 16.64 | 46,907 | +0.18(+1.12%) |
Dec 28, 2022 | 16.77 | 16.77 | 16.41 | 16.45 | 37,147 | -0.33(-1.98%) |
Dec 27, 2022 | 16.60 | 16.88 | 16.52 | 16.78 | 47,336 | +0.16(+0.94%) |
Dec 23, 2022 | 16.50 | 16.68 | 16.47 | 16.63 | 35,800 | -0.01(-0.06%) |
Dec 22, 2022 | 16.61 | 16.66 | 16.40 | 16.64 | 27,682 | -0.19(-1.15%) |
Dec 21, 2022 | 16.77 | 16.95 | 16.66 | 16.83 | 33,610 | +0.17(+1.00%) |
Dec 20, 2022 | 16.58 | 16.71 | 16.42 | 16.66 | 68,457 | +0.05(+0.28%) |
Dec 19, 2022 | 17.13 | 17.22 | 16.41 | 16.62 | 109,368 | -0.57(-3.32%) |
Dec 16, 2022 | 16.53 | 17.24 | 16.37 | 17.19 | 280,645 | +0.46(+2.75%) |
Dec 15, 2022 | 17.14 | 17.14 | 16.60 | 16.73 | 49,276 | -0.56(-3.25%) |
Dec 14, 2022 | 17.31 | 17.55 | 17.19 | 17.29 | 60,179 | +0.01(+0.05%) |
Dec 13, 2022 | 17.30 | 17.51 | 17.14 | 17.28 | 94,006 | +0.06(+0.37%) |
Dec 12, 2022 | 17.00 | 17.27 | 17.00 | 17.22 | 38,470 | +0.22(+1.30%) |
Dec 09, 2022 | 17.00 | 17.12 | 16.93 | 17.00 | 25,412 | -0.12(-0.70%) |
Dec 08, 2022 | 17.06 | 17.13 | 17.00 | 17.12 | 20,789 | +0.06(+0.38%) |
Dec 07, 2022 | 17.12 | 17.25 | 16.92 | 17.05 | 46,350 | -0.05(-0.27%) |
Dec 06, 2022 | 17.09 | 17.30 | 16.99 | 17.10 | 56,432 | -0.11(-0.64%) |
Dec 05, 2022 | 17.55 | 17.58 | 16.97 | 17.21 | 53,905 | -0.35(-1.99%) |
Dec 02, 2022 | 17.39 | 17.69 | 17.39 | 17.56 | 53,115 | +0.07(+0.42%) |
Dec 01, 2022 | 17.48 | 17.63 | 17.23 | 17.48 | 79,523 | +0.11(+0.64%) |
Nov 30, 2022 | 17.54 | 17.54 | 17.16 | 17.37 | 84,263 | -0.08(-0.47%) |
Nov 29, 2022 | 17.65 | 17.66 | 17.46 | 17.46 | 22,397 | -0.10(-0.58%) |
Nov 28, 2022 | 17.95 | 17.96 | 17.49 | 17.56 | 39,168 | -0.60(-3.30%) |
Nov 25, 2022 | 18.26 | 18.30 | 18.14 | 18.16 | 9,245 | -0.01(-0.05%) |
Nov 23, 2022 | 18.51 | 18.51 | 17.97 | 18.17 | 26,855 | -0.34(-1.84%) |
Nov 22, 2022 | 18.43 | 18.62 | 18.40 | 18.51 | 55,243 | +0.10(+0.55%) |
Nov 21, 2022 | 18.29 | 18.50 | 18.29 | 18.41 | 40,478 | +0.03(+0.15%) |
Nov 18, 2022 | 18.53 | 18.53 | 18.31 | 18.38 | 38,105 | -0.04(-0.20%) |
Nov 17, 2022 | 18.22 | 18.44 | 18.11 | 18.42 | 32,472 | +0.14(+0.76%) |
Nov 16, 2022 | 18.27 | 18.31 | 18.12 | 18.28 | 33,213 | -0.05(-0.25%) |
Nov 15, 2022 | 18.42 | 18.49 | 18.18 | 18.32 | 46,452 | +0.14(+0.76%) |
Nov 14, 2022 | 18.16 | 18.42 | 18.12 | 18.18 | 81,155 | -0.08(-0.45%) |
Nov 11, 2022 | 18.52 | 18.52 | 18.19 | 18.27 | 39,897 | -0.20(-1.10%) |
Nov 10, 2022 | 18.45 | 18.64 | 18.22 | 18.47 | 80,301 | +0.39(+2.14%) |
Nov 09, 2022 | 18.15 | 18.30 | 17.95 | 18.08 | 45,392 | -0.06(-0.36%) |
Nov 08, 2022 | 18.18 | 18.34 | 18.00 | 18.15 | 54,042 | -0.04(-0.20%) |
Nov 07, 2022 | 18.18 | 18.25 | 18.11 | 18.18 | 48,885 | +0.00(+0.00%) |
Nov 04, 2022 | 17.79 | 18.20 | 17.61 | 18.18 | 71,589 | +0.44(+2.49%) |
Nov 03, 2022 | 17.73 | 17.82 | 17.49 | 17.74 | 55,858 | -0.13(-0.72%) |
Nov 02, 2022 | 18.09 | 17.76 | 17.87 | 85,216 | -0.26(-1.42%) | |
Nov 01, 2022 | 18.17 | 18.22 | 17.99 | 18.13 | 50,602 | +0.02(+0.10%) |
Oct 31, 2022 | 18.33 | 18.33 | 18.02 | 18.11 | 72,711 | -0.17(-0.91%) |
Oct 28, 2022 | 18.12 | 18.29 | 18.01 | 18.28 | 75,372 | +0.22(+1.22%) |
Oct 27, 2022 | 18.15 | 18.29 | 18.05 | 18.06 | 68,455 | -0.01(-0.05%) |
Oct 26, 2022 | 18.06 | 18.17 | 17.97 | 18.07 | 77,001 | +0.12(+0.66%) |
Oct 25, 2022 | 17.76 | 17.98 | 17.76 | 17.95 | 87,949 | +0.20(+1.13%) |
Oct 24, 2022 | 17.59 | 17.80 | 17.44 | 17.75 | 93,468 | +0.40(+2.32%) |
Oct 21, 2022 | 17.03 | 17.43 | 16.91 | 17.34 | 78,184 | +0.48(+2.87%) |
Oct 20, 2022 | 16.59 | 17.01 | 16.45 | 16.86 | 134,751 | +0.40(+2.44%) |
Oct 19, 2022 | 16.28 | 16.48 | 16.09 | 16.46 | 61,392 | +0.10(+0.61%) |
Oct 18, 2022 | 15.95 | 16.53 | 15.95 | 16.36 | 50,510 | +0.58(+3.65%) |
Oct 17, 2022 | 16.05 | 16.14 | 15.63 | 15.78 | 79,007 | -0.07(-0.46%) |
Oct 14, 2022 | 16.08 | 16.08 | 15.82 | 15.85 | 42,561 | -0.07(-0.46%) |
Oct 13, 2022 | 15.38 | 16.07 | 15.19 | 15.93 | 91,459 | +0.41(+2.65%) |
Oct 12, 2022 | 15.12 | 15.57 | 15.04 | 15.52 | 58,255 | +0.35(+2.29%) |
Oct 11, 2022 | 15.17 | 15.35 | 15.11 | 15.17 | 61,640 | -0.07(-0.48%) |
Oct 10, 2022 | 15.32 | 15.44 | 15.22 | 15.24 | 70,581 | -0.14(-0.89%) |
Oct 07, 2022 | 15.83 | 15.83 | 15.31 | 15.38 | 57,578 | -0.53(-3.33%) |
Oct 06, 2022 | 16.00 | 16.06 | 15.89 | 15.91 | 29,740 | -0.17(-1.08%) |
Oct 05, 2022 | 15.92 | 16.16 | 15.92 | 16.08 | 28,643 | +0.05(+0.28%) |
Oct 04, 2022 | 16.05 | 16.25 | 15.98 | 16.04 | 49,352 | +0.10(+0.63%) |
Oct 03, 2022 | 15.63 | 15.96 | 15.44 | 15.94 | 69,600 | +0.55(+3.57%) |
Sep 30, 2022 | 15.67 | 15.83 | 15.37 | 15.39 | 50,098 | -0.25(-1.58%) |
Sep 29, 2022 | 15.83 | 15.83 | 15.54 | 15.63 | 31,005 | -0.30(-1.89%) |
Sep 28, 2022 | 15.79 | 16.06 | 15.61 | 15.94 | 38,724 | +0.15(+0.93%) |
Sep 27, 2022 | 16.08 | 16.13 | 15.71 | 15.79 | 43,901 | -0.19(-1.20%) |
Sep 26, 2022 | 15.94 | 16.09 | 15.83 | 15.98 | 52,985 | -0.10(-0.63%) |
Sep 23, 2022 | 16.07 | 16.14 | 15.88 | 16.08 | 60,767 | -0.05(-0.34%) |
Sep 22, 2022 | 16.26 | 16.27 | 16.01 | 16.14 | 36,951 | -0.17(-1.06%) |
Sep 21, 2022 | 16.59 | 16.71 | 16.27 | 16.31 | 55,821 | -0.27(-1.60%) |
Sep 20, 2022 | 16.46 | 16.61 | 16.44 | 16.58 | 33,835 | -0.05(-0.27%) |
Sep 19, 2022 | 16.31 | 16.70 | 16.28 | 16.62 | 35,420 | +0.09(+0.55%) |
Sep 16, 2022 | 16.37 | 16.73 | 16.12 | 16.53 | 109,795 | +0.06(+0.39%) |
Sep 15, 2022 | 16.48 | 16.73 | 16.22 | 16.47 | 36,666 | +0.14(+0.84%) |
Sep 14, 2022 | 16.29 | 16.38 | 16.17 | 16.33 | 52,231 | +0.12(+0.73%) |
Sep 13, 2022 | 16.51 | 16.58 | 16.14 | 16.21 | 45,974 | -0.55(-3.27%) |
Sep 12, 2022 | 16.59 | 16.89 | 16.49 | 16.76 | 28,543 | +0.18(+1.10%) |
Sep 09, 2022 | 16.72 | 16.82 | 16.55 | 16.58 | 45,552 | +0.05(+0.28%) |
Sep 08, 2022 | 16.38 | 16.58 | 16.25 | 16.53 | 55,849 | +0.22(+1.35%) |
Sep 07, 2022 | 16.14 | 16.36 | 16.14 | 16.31 | 40,203 | +0.17(+1.08%) |
Sep 06, 2022 | 16.61 | 16.61 | 16.00 | 16.14 | 38,883 | -0.28(-1.73%) |
Sep 02, 2022 | 16.55 | 16.77 | 16.34 | 16.42 | 23,436 | -0.07(-0.44%) |
Sep 01, 2022 | 16.37 | 16.59 | 16.26 | 16.49 | 47,443 | +0.04(+0.22%) |
Aug 31, 2022 | 16.50 | 16.66 | 16.41 | 16.46 | 38,980 | -0.13(-0.77%) |
Aug 30, 2022 | 16.75 | 16.75 | 16.46 | 16.59 | 35,289 | -0.17(-1.04%) |
Aug 29, 2022 | 16.92 | 16.92 | 16.62 | 16.76 | 51,816 | -0.23(-1.35%) |
Aug 26, 2022 | 17.44 | 17.44 | 16.97 | 16.99 | 41,598 | -0.37(-2.16%) |
Aug 25, 2022 | 17.28 | 17.55 | 17.22 | 17.36 | 51,416 | +0.05(+0.32%) |
Aug 24, 2022 | 17.44 | 17.45 | 17.10 | 17.31 | 47,125 | -0.12(-0.68%) |
Aug 23, 2022 | 17.71 | 17.72 | 17.39 | 17.43 | 34,841 | -0.30(-1.70%) |
Aug 22, 2022 | 17.99 | 17.99 | 17.56 | 17.73 | 67,822 | -0.37(-2.02%) |
Aug 19, 2022 | 18.16 | 18.20 | 17.84 | 18.09 | 128,946 | -0.10(-0.55%) |
Aug 18, 2022 | 18.35 | 18.36 | 18.02 | 18.19 | 83,567 | -0.05(-0.25%) |
Aug 17, 2022 | 18.45 | 18.54 | 18.13 | 18.24 | 67,398 | -0.30(-1.63%) |
Aug 16, 2022 | 18.28 | 18.54 | 18.16 | 18.54 | 64,373 | +0.35(+1.91%) |
Aug 15, 2022 | 18.15 | 18.22 | 17.91 | 18.19 | 75,506 | -0.03(-0.15%) |
Aug 12, 2022 | 18.01 | 18.23 | 17.90 | 18.22 | 77,066 | +0.37(+2.10%) |
Aug 11, 2022 | 17.83 | 17.97 | 17.72 | 17.85 | 51,268 | +0.15(+0.83%) |
Aug 10, 2022 | 17.92 | 18.14 | 17.69 | 17.70 | 46,119 | -0.12(-0.67%) |
Aug 09, 2022 | 17.87 | 17.87 | 17.66 | 17.82 | 44,673 | +0.03(+0.15%) |
Aug 08, 2022 | 17.79 | 18.06 | 17.76 | 17.79 | 66,450 | -0.02(-0.10%) |
Aug 05, 2022 | 17.70 | 17.89 | 17.66 | 17.81 | 35,226 | +0.10(+0.57%) |
Aug 04, 2022 | 17.75 | 17.85 | 17.61 | 17.71 | 58,516 | -0.02(-0.10%) |
Aug 03, 2022 | 17.63 | 17.89 | 17.48 | 17.73 | 46,274 | +0.11(+0.62%) |
Aug 02, 2022 | 17.60 | 17.74 | 17.42 | 17.62 | 53,683 | +0.09(+0.52%) |