Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.68 | 18.68 | 18.51 | 18.51 | 10,136 | -0.34(-1.80%) |
Feb 27, 2023 | 18.72 | 18.85 | 18.69 | 18.85 | 5,781 | +0.28(+1.48%) |
Feb 24, 2023 | 18.91 | 18.91 | 18.54 | 18.57 | 5,606 | -0.16(-0.88%) |
Feb 23, 2023 | 18.65 | 18.74 | 18.62 | 18.74 | 4,864 | +0.12(+0.64%) |
Feb 22, 2023 | 18.65 | 18.71 | 18.59 | 18.62 | 8,827 | +0.14(+0.77%) |
Feb 21, 2023 | 18.60 | 18.68 | 18.44 | 18.48 | 6,645 | -0.04(-0.23%) |
Feb 17, 2023 | 18.41 | 18.65 | 18.41 | 18.52 | 3,944 | +0.12(+0.65%) |
Feb 16, 2023 | 18.41 | 18.47 | 18.37 | 18.40 | 4,024 | -0.10(-0.54%) |
Feb 15, 2023 | 18.45 | 18.56 | 18.38 | 18.50 | 6,401 | -0.06(-0.32%) |
Feb 14, 2023 | 18.40 | 18.56 | 18.38 | 18.56 | 9,193 | +0.17(+0.95%) |
Feb 13, 2023 | 18.25 | 18.40 | 18.19 | 18.39 | 8,309 | +0.38(+2.08%) |
Feb 10, 2023 | 18.05 | 18.32 | 18.00 | 18.01 | 5,676 | -0.38(-2.07%) |
Feb 09, 2023 | 18.65 | 18.65 | 18.39 | 18.39 | 6,149 | -0.14(-0.76%) |
Feb 08, 2023 | 18.62 | 18.72 | 18.53 | 18.53 | 39,721 | -0.17(-0.94%) |
Feb 07, 2023 | 18.58 | 18.70 | 18.52 | 18.70 | 3,646 | -0.12(-0.66%) |
Feb 06, 2023 | 19.12 | 19.12 | 18.73 | 18.83 | 6,636 | -0.26(-1.36%) |
Feb 03, 2023 | 19.20 | 19.24 | 19.04 | 19.09 | 4,135 | -0.10(-0.52%) |
Feb 02, 2023 | 19.33 | 19.33 | 19.19 | 19.19 | 4,691 | -0.65(-3.30%) |
Feb 01, 2023 | 19.62 | 19.86 | 19.57 | 19.84 | 7,193 | +0.08(+0.43%) |
Jan 31, 2023 | 19.66 | 19.85 | 19.66 | 19.76 | 5,842 | +0.19(+0.97%) |
Jan 30, 2023 | 19.68 | 19.68 | 19.57 | 19.57 | 3,532 | +0.00(+0.00%) |
Jan 27, 2023 | 19.56 | 19.86 | 19.56 | 19.57 | 3,743 | -0.24(-1.21%) |
Jan 26, 2023 | 19.73 | 19.91 | 19.73 | 19.81 | 41,913 | -0.15(-0.77%) |
Jan 25, 2023 | 19.91 | 20.08 | 19.91 | 19.96 | 10,902 | -0.05(-0.23%) |
Jan 24, 2023 | 19.87 | 20.01 | 19.85 | 20.01 | 9,393 | +0.30(+1.52%) |
Jan 23, 2023 | 19.67 | 19.82 | 19.67 | 19.71 | 5,498 | -0.23(-1.15%) |
Jan 20, 2023 | 19.84 | 19.94 | 19.74 | 19.94 | 3,209 | +0.22(+1.12%) |
Jan 19, 2023 | 19.65 | 19.72 | 19.54 | 19.72 | 10,926 | +0.11(+0.56%) |
Jan 18, 2023 | 19.92 | 19.99 | 19.61 | 19.61 | 5,433 | -0.35(-1.75%) |
Jan 17, 2023 | 19.72 | 19.96 | 19.61 | 19.96 | 23,447 | +0.77(+4.01%) |
Jan 13, 2023 | 19.23 | 19.37 | 19.16 | 19.19 | 2,445 | -0.05(-0.26%) |
Jan 12, 2023 | 19.18 | 19.49 | 19.18 | 19.24 | 4,135 | +0.52(+2.78%) |
Jan 11, 2023 | 18.70 | 18.73 | 18.65 | 18.72 | 3,159 | -0.18(-0.95%) |
Jan 10, 2023 | 18.86 | 19.02 | 18.85 | 18.90 | 4,559 | +0.00(+0.00%) |
Jan 09, 2023 | 18.95 | 19.00 | 18.90 | 18.90 | 5,422 | -0.15(-0.79%) |
Jan 06, 2023 | 18.75 | 19.05 | 18.75 | 19.05 | 10,142 | -0.00(-0.03%) |
Jan 05, 2023 | 19.05 | 19.19 | 18.93 | 19.05 | 4,854 | -0.12(-0.65%) |
Jan 04, 2023 | 19.37 | 19.39 | 19.18 | 19.18 | 75,153 | +0.05(+0.26%) |
Jan 03, 2023 | 19.27 | 19.35 | 19.08 | 19.13 | 14,467 | +0.05(+0.26%) |
Dec 30, 2022 | 19.12 | 19.19 | 19.08 | 19.08 | 3,765 | -0.16(-0.83%) |
Dec 29, 2022 | 19.20 | 19.49 | 19.20 | 19.24 | 7,038 | +0.05(+0.29%) |
Dec 28, 2022 | 19.20 | 19.23 | 18.95 | 19.18 | 6,436 | -0.17(-0.88%) |
Dec 27, 2022 | 19.17 | 19.37 | 19.17 | 19.36 | 3,804 | +0.21(+1.12%) |
Dec 23, 2022 | 18.98 | 19.60 | 18.97 | 19.14 | 40,168 | -0.46(-2.35%) |
Dec 22, 2022 | 19.73 | 19.73 | 19.45 | 19.60 | 59,407 | +0.16(+0.82%) |
Dec 21, 2022 | 19.55 | 19.74 | 19.44 | 19.44 | 6,167 | +0.08(+0.41%) |
Dec 20, 2022 | 19.54 | 19.91 | 19.36 | 19.36 | 32,762 | -0.46(-2.32%) |
Dec 19, 2022 | 19.55 | 19.82 | 19.48 | 19.82 | 9,157 | +0.39(+2.01%) |
Dec 16, 2022 | 19.46 | 19.69 | 19.40 | 19.43 | 7,383 | -0.12(-0.59%) |
Dec 15, 2022 | 19.69 | 19.73 | 19.47 | 19.55 | 7,726 | -0.38(-1.88%) |
Dec 14, 2022 | 19.90 | 20.05 | 19.90 | 19.92 | 3,641 | +0.10(+0.50%) |
Dec 13, 2022 | 19.98 | 20.01 | 19.77 | 19.82 | 15,968 | -0.20(-1.00%) |
Dec 12, 2022 | 20.07 | 20.08 | 19.80 | 20.02 | 3,483 | -0.08(-0.40%) |
Dec 09, 2022 | 20.08 | 20.21 | 20.07 | 20.10 | 11,179 | +0.18(+0.88%) |
Dec 08, 2022 | 19.79 | 19.93 | 19.79 | 19.93 | 2,762 | +0.46(+2.34%) |
Dec 07, 2022 | 19.53 | 19.53 | 19.40 | 19.47 | 6,703 | +0.20(+1.04%) |
Dec 06, 2022 | 19.44 | 19.44 | 19.21 | 19.27 | 10,565 | -0.10(-0.52%) |
Dec 05, 2022 | 19.37 | 19.37 | 19.22 | 19.37 | 13,343 | -0.05(-0.26%) |
Dec 02, 2022 | 19.47 | 19.47 | 19.41 | 19.42 | 2,538 | +0.05(+0.26%) |
Dec 01, 2022 | 19.36 | 19.46 | 19.30 | 19.37 | 5,604 | +0.18(+0.94%) |
Nov 30, 2022 | 18.93 | 19.21 | 18.84 | 19.19 | 13,830 | +0.34(+1.80%) |
Nov 29, 2022 | 18.83 | 18.96 | 18.80 | 18.85 | 9,551 | +0.11(+0.59%) |
Nov 28, 2022 | 19.02 | 19.08 | 18.74 | 18.74 | 10,651 | -0.23(-1.21%) |
Nov 25, 2022 | 18.79 | 18.99 | 18.79 | 18.97 | 7,064 | +0.30(+1.61%) |
Nov 23, 2022 | 18.66 | 18.79 | 18.63 | 18.67 | 35,699 | +0.08(+0.43%) |
Nov 22, 2022 | 18.46 | 18.63 | 18.46 | 18.59 | 21,745 | +0.35(+1.92%) |
Nov 21, 2022 | 18.20 | 18.29 | 18.15 | 18.24 | 244,474 | -0.14(-0.76%) |
Nov 18, 2022 | 18.45 | 18.47 | 18.35 | 18.38 | 17,226 | -0.19(-1.02%) |
Nov 17, 2022 | 18.57 | 18.61 | 18.55 | 18.57 | 30,267 | -0.17(-0.91%) |
Nov 16, 2022 | 18.75 | 18.80 | 18.67 | 18.74 | 9,176 | +0.42(+2.29%) |
Nov 15, 2022 | 18.64 | 18.69 | 18.29 | 18.32 | 39,784 | +0.31(+1.72%) |
Nov 14, 2022 | 17.99 | 18.15 | 17.99 | 18.01 | 16,828 | -0.08(-0.44%) |
Nov 11, 2022 | 17.95 | 18.15 | 17.95 | 18.09 | 35,970 | -0.13(-0.71%) |
Nov 10, 2022 | 18.12 | 18.29 | 18.11 | 18.22 | 41,066 | +0.51(+2.88%) |
Nov 09, 2022 | 17.84 | 17.89 | 17.71 | 17.71 | 17,936 | -0.31(-1.72%) |
Nov 08, 2022 | 17.98 | 18.14 | 17.93 | 18.02 | 15,780 | -0.07(-0.39%) |
Nov 07, 2022 | 18.05 | 18.18 | 18.04 | 18.09 | 8,943 | +0.15(+0.84%) |
Nov 04, 2022 | 17.74 | 17.94 | 17.73 | 17.94 | 17,085 | +0.60(+3.46%) |
Nov 03, 2022 | 17.12 | 17.38 | 17.09 | 17.34 | 19,411 | +0.69(+4.14%) |
Nov 02, 2022 | 17.02 | 17.57 | 16.65 | 16.65 | 9,659 | -0.96(-5.45%) |
Nov 01, 2022 | 17.73 | 17.73 | 17.37 | 17.61 | 14,615 | -0.14(-0.79%) |
Oct 31, 2022 | 18.01 | 18.04 | 17.75 | 17.75 | 7,774 | -0.65(-3.53%) |
Oct 28, 2022 | 18.31 | 18.40 | 18.23 | 18.40 | 7,274 | +0.17(+0.93%) |
Oct 27, 2022 | 18.27 | 18.35 | 18.22 | 18.23 | 12,490 | +0.02(+0.11%) |
Oct 26, 2022 | 18.16 | 18.38 | 18.15 | 18.21 | 5,405 | +0.68(+3.88%) |
Oct 25, 2022 | 17.32 | 17.54 | 17.30 | 17.53 | 10,450 | +0.45(+2.63%) |
Oct 24, 2022 | 16.96 | 17.09 | 16.96 | 17.08 | 10,150 | +0.18(+1.07%) |
Oct 21, 2022 | 16.64 | 16.90 | 16.43 | 16.90 | 13,329 | +0.49(+2.99%) |
Oct 20, 2022 | 16.52 | 16.57 | 16.35 | 16.41 | 13,941 | -0.22(-1.32%) |
Oct 19, 2022 | 16.71 | 16.80 | 16.51 | 16.63 | 23,478 | -0.23(-1.36%) |
Oct 18, 2022 | 16.89 | 16.89 | 16.73 | 16.86 | 23,113 | +0.39(+2.37%) |
Oct 17, 2022 | 16.44 | 16.52 | 16.43 | 16.47 | 10,720 | +0.58(+3.65%) |
Oct 14, 2022 | 15.98 | 16.01 | 15.89 | 15.89 | 18,753 | -0.23(-1.43%) |
Oct 13, 2022 | 15.84 | 16.23 | 15.63 | 16.12 | 37,420 | +0.31(+1.96%) |
Oct 12, 2022 | 15.78 | 15.89 | 15.77 | 15.81 | 32,750 | +0.15(+0.96%) |
Oct 11, 2022 | 15.78 | 15.88 | 15.62 | 15.66 | 49,704 | -0.09(-0.57%) |
Oct 10, 2022 | 15.67 | 15.77 | 15.61 | 15.75 | 9,988 | -0.10(-0.63%) |
Oct 07, 2022 | 15.86 | 15.98 | 15.78 | 15.85 | 35,584 | -0.27(-1.67%) |
Oct 06, 2022 | 16.19 | 16.23 | 16.10 | 16.12 | 29,221 | -0.43(-2.60%) |
Oct 05, 2022 | 16.33 | 16.60 | 16.30 | 16.55 | 19,541 | +0.18(+1.10%) |
Oct 04, 2022 | 16.22 | 16.52 | 16.20 | 16.37 | 55,169 | +1.00(+6.51%) |
Oct 03, 2022 | 15.32 | 15.43 | 15.13 | 15.37 | 30,829 | +0.38(+2.54%) |
Sep 30, 2022 | 15.09 | 15.22 | 14.98 | 14.99 | 84,728 | -0.05(-0.33%) |
Sep 29, 2022 | 14.93 | 15.08 | 14.82 | 15.04 | 33,846 | -0.22(-1.44%) |
Sep 28, 2022 | 15.05 | 15.31 | 15.01 | 15.26 | 33,426 | +0.36(+2.42%) |
Sep 27, 2022 | 15.01 | 15.12 | 14.79 | 14.90 | 72,302 | +0.10(+0.68%) |
Sep 26, 2022 | 14.89 | 14.89 | 14.71 | 14.80 | 28,646 | -0.13(-0.87%) |
Sep 23, 2022 | 15.05 | 15.05 | 14.90 | 14.93 | 14,459 | -0.50(-3.24%) |
Sep 22, 2022 | 15.44 | 15.49 | 15.34 | 15.43 | 15,305 | -0.14(-0.90%) |
Sep 21, 2022 | 15.74 | 15.85 | 15.56 | 15.57 | 14,023 | -0.44(-2.75%) |
Sep 20, 2022 | 16.09 | 16.17 | 15.89 | 16.01 | 18,089 | -0.47(-2.85%) |
Sep 19, 2022 | 16.18 | 16.49 | 16.18 | 16.48 | 14,884 | +0.17(+1.04%) |
Sep 16, 2022 | 16.34 | 16.34 | 16.19 | 16.31 | 14,886 | -0.13(-0.79%) |
Sep 15, 2022 | 16.35 | 16.57 | 16.34 | 16.44 | 12,939 | +0.08(+0.49%) |
Sep 14, 2022 | 16.22 | 16.44 | 16.22 | 16.36 | 16,733 | +0.21(+1.30%) |
Sep 13, 2022 | 16.46 | 16.51 | 16.14 | 16.15 | 8,043 | -0.35(-2.12%) |
Sep 12, 2022 | 16.49 | 16.53 | 16.42 | 16.50 | 20,384 | +0.10(+0.61%) |
Sep 09, 2022 | 16.40 | 16.40 | 16.29 | 16.40 | 31,808 | +0.27(+1.67%) |
Sep 08, 2022 | 15.83 | 16.16 | 15.83 | 16.13 | 15,779 | +0.22(+1.38%) |
Sep 07, 2022 | 15.51 | 15.91 | 15.51 | 15.91 | 40,604 | +0.51(+3.31%) |
Sep 06, 2022 | 15.39 | 15.52 | 15.30 | 15.40 | 60,487 | +0.13(+0.85%) |
Sep 02, 2022 | 15.58 | 15.67 | 15.24 | 15.27 | 23,209 | +0.13(+0.86%) |
Sep 01, 2022 | 15.03 | 15.17 | 15.00 | 15.14 | 23,978 | -0.17(-1.11%) |
Aug 31, 2022 | 15.36 | 15.44 | 15.31 | 15.31 | 28,383 | +0.15(+0.99%) |
Aug 30, 2022 | 15.36 | 15.36 | 15.12 | 15.16 | 72,185 | -0.14(-0.92%) |
Aug 29, 2022 | 15.34 | 15.38 | 15.30 | 15.30 | 19,450 | -0.16(-1.03%) |
Aug 26, 2022 | 15.79 | 15.79 | 15.46 | 15.46 | 7,051 | -0.41(-2.58%) |
Aug 25, 2022 | 15.87 | 15.87 | 15.80 | 15.87 | 7,232 | +0.09(+0.57%) |
Aug 24, 2022 | 15.74 | 15.86 | 15.72 | 15.78 | 15,539 | -0.01(-0.06%) |
Aug 23, 2022 | 15.83 | 15.85 | 15.77 | 15.79 | 11,323 | -0.18(-1.13%) |
Aug 22, 2022 | 15.97 | 16.06 | 15.91 | 15.97 | 6,268 | -0.38(-2.32%) |
Aug 19, 2022 | 16.39 | 16.43 | 16.35 | 16.35 | 4,707 | -0.31(-1.86%) |
Aug 18, 2022 | 16.79 | 16.81 | 16.64 | 16.66 | 7,356 | -0.20(-1.19%) |
Aug 17, 2022 | 16.78 | 16.94 | 16.78 | 16.86 | 4,083 | +0.03(+0.18%) |
Aug 16, 2022 | 16.77 | 16.88 | 16.75 | 16.83 | 13,675 | -0.05(-0.27%) |
Aug 15, 2022 | 16.74 | 16.89 | 16.74 | 16.88 | 7,566 | -0.07(-0.38%) |
Aug 12, 2022 | 17.00 | 17.00 | 16.89 | 16.94 | 9,796 | +0.26(+1.56%) |
Aug 11, 2022 | 16.83 | 16.83 | 16.67 | 16.68 | 11,215 | -0.04(-0.24%) |
Aug 10, 2022 | 16.72 | 16.75 | 16.64 | 16.72 | 6,305 | +0.33(+2.01%) |
Aug 09, 2022 | 16.38 | 16.39 | 16.27 | 16.39 | 60,173 | +0.22(+1.36%) |
Aug 08, 2022 | 16.21 | 16.21 | 16.12 | 16.17 | 20,459 | +0.09(+0.53%) |
Aug 05, 2022 | 16.11 | 16.11 | 16.04 | 16.09 | 9,608 | -0.14(-0.86%) |
Aug 04, 2022 | 16.22 | 16.26 | 16.20 | 16.23 | 6,256 | +0.11(+0.65%) |
Aug 03, 2022 | 16.10 | 16.16 | 16.00 | 16.12 | 32,614 | +0.01(+0.06%) |
Aug 02, 2022 | 16.20 | 16.24 | 16.09 | 16.11 | 46,832 | -0.37(-2.25%) |
Aug 01, 2022 | 16.46 | 16.56 | 16.44 | 16.48 | 24,198 | +0.20(+1.23%) |
Jul 29, 2022 | 16.24 | 16.29 | 16.18 | 16.28 | 16,654 | +0.12(+0.74%) |
Jul 28, 2022 | 16.00 | 16.16 | 15.99 | 16.16 | 15,883 | +0.03(+0.19%) |
Jul 27, 2022 | 16.04 | 16.16 | 15.87 | 16.13 | 20,271 | +0.55(+3.53%) |
Jul 26, 2022 | 15.44 | 15.60 | 15.42 | 15.58 | 101,775 | +0.21(+1.37%) |
Jul 25, 2022 | 15.41 | 15.41 | 15.30 | 15.37 | 18,003 | +0.06(+0.39%) |
Jul 22, 2022 | 15.32 | 15.46 | 15.26 | 15.31 | 19,022 | +0.06(+0.39%) |
Jul 21, 2022 | 15.22 | 15.26 | 15.19 | 15.25 | 12,224 | -0.08(-0.52%) |
Jul 20, 2022 | 15.42 | 15.51 | 15.28 | 15.33 | 73,470 | -0.24(-1.54%) |
Jul 19, 2022 | 15.61 | 15.71 | 15.55 | 15.57 | 42,722 | +0.52(+3.46%) |
Jul 18, 2022 | 15.10 | 15.20 | 15.00 | 15.05 | 72,403 | +0.10(+0.67%) |
Jul 15, 2022 | 14.95 | 15.00 | 14.82 | 14.95 | 25,910 | +0.11(+0.74%) |
Jul 14, 2022 | 14.60 | 14.84 | 14.59 | 14.84 | 21,024 | -0.23(-1.51%) |
Jul 13, 2022 | 14.92 | 15.12 | 14.90 | 15.07 | 86,794 | +0.01(+0.05%) |
Jul 12, 2022 | 15.06 | 15.16 | 14.94 | 15.06 | 60,223 | +0.26(+1.76%) |
Jul 11, 2022 | 14.93 | 14.94 | 14.80 | 14.80 | 94,983 | -0.15(-1.00%) |
Jul 08, 2022 | 15.03 | 15.05 | 14.89 | 14.95 | 14,058 | +0.23(+1.56%) |
Jul 07, 2022 | 14.90 | 14.93 | 14.63 | 14.72 | 47,661 | -0.18(-1.21%) |
Jul 06, 2022 | 14.87 | 14.93 | 14.75 | 14.90 | 139,758 | +0.10(+0.68%) |
Jul 05, 2022 | 14.64 | 14.80 | 14.52 | 14.80 | 65,873 | +0.09(+0.61%) |
Jul 01, 2022 | 14.48 | 14.71 | 14.47 | 14.71 | 43,206 | +0.61(+4.33%) |
Jun 30, 2022 | 13.66 | 14.14 | 13.63 | 14.10 | 43,168 | +0.26(+1.92%) |
Jun 29, 2022 | 13.88 | 13.96 | 13.81 | 13.84 | 31,270 | -0.26(-1.88%) |
Jun 28, 2022 | 14.35 | 14.35 | 14.10 | 14.10 | 49,142 | -0.17(-1.19%) |
Jun 27, 2022 | 14.15 | 14.36 | 14.09 | 14.27 | 34,938 | +0.04(+0.28%) |
Jun 24, 2022 | 13.93 | 14.23 | 13.93 | 14.23 | 46,562 | +0.55(+4.02%) |
Jun 23, 2022 | 13.61 | 13.68 | 13.51 | 13.68 | 56,123 | -0.26(-1.87%) |
Jun 22, 2022 | 13.93 | 14.13 | 13.91 | 13.94 | 97,757 | -0.06(-0.43%) |
Jun 21, 2022 | 14.08 | 14.15 | 14.00 | 14.00 | 49,986 | -0.06(-0.46%) |
Jun 17, 2022 | 14.22 | 14.22 | 13.95 | 14.06 | 56,793 | -0.05(-0.39%) |
Jun 16, 2022 | 13.89 | 14.22 | 13.82 | 14.12 | 84,164 | -0.08(-0.56%) |
Jun 15, 2022 | 14.23 | 14.27 | 13.99 | 14.20 | 87,646 | +0.54(+3.95%) |
Jun 14, 2022 | 13.74 | 13.74 | 13.58 | 13.66 | 65,598 | +0.06(+0.48%) |
Jun 13, 2022 | 13.62 | 13.73 | 13.55 | 13.60 | 22,605 | -0.80(-5.59%) |
Jun 10, 2022 | 14.47 | 14.47 | 14.32 | 14.40 | 26,543 | -0.28(-1.91%) |
Jun 09, 2022 | 14.76 | 14.86 | 14.67 | 14.68 | 17,612 | -0.02(-0.10%) |
Jun 08, 2022 | 14.73 | 14.83 | 14.67 | 14.70 | 24,702 | -0.33(-2.23%) |
Jun 07, 2022 | 14.92 | 15.10 | 14.92 | 15.03 | 21,529 | +0.15(+0.98%) |
Jun 06, 2022 | 14.98 | 15.02 | 14.82 | 14.88 | 14,769 | +0.07(+0.46%) |
Jun 03, 2022 | 14.85 | 14.87 | 14.76 | 14.82 | 14,659 | -0.16(-1.06%) |
Jun 02, 2022 | 14.79 | 14.98 | 14.76 | 14.97 | 38,583 | +0.21(+1.39%) |
Jun 01, 2022 | 15.00 | 15.00 | 14.65 | 14.77 | 45,503 | -0.19(-1.27%) |
May 31, 2022 | 14.91 | 15.08 | 14.88 | 14.96 | 19,616 | -0.45(-2.93%) |
May 27, 2022 | 15.44 | 15.47 | 15.35 | 15.41 | 13,123 | +0.27(+1.80%) |
May 26, 2022 | 15.07 | 15.20 | 15.07 | 15.14 | 24,780 | +0.50(+3.42%) |
May 25, 2022 | 14.48 | 14.69 | 14.39 | 14.64 | 51,336 | -0.80(-5.18%) |
May 24, 2022 | 15.49 | 15.60 | 15.38 | 15.44 | 36,193 | +0.08(+0.55%) |
May 23, 2022 | 15.22 | 15.39 | 15.22 | 15.36 | 30,735 | +0.28(+1.88%) |
May 20, 2022 | 15.19 | 15.20 | 14.88 | 15.07 | 23,941 | -0.04(-0.25%) |
May 19, 2022 | 14.97 | 15.12 | 14.97 | 15.11 | 13,527 | +0.09(+0.60%) |
May 18, 2022 | 15.31 | 15.31 | 14.93 | 15.02 | 61,517 | -0.79(-5.00%) |
May 17, 2022 | 15.77 | 15.83 | 15.70 | 15.81 | 16,695 | +0.49(+3.20%) |
May 16, 2022 | 15.24 | 15.40 | 15.16 | 15.32 | 20,567 | +0.12(+0.77%) |
May 13, 2022 | 14.93 | 15.30 | 14.93 | 15.20 | 36,628 | +0.69(+4.78%) |
May 12, 2022 | 14.32 | 14.60 | 14.28 | 14.51 | 34,251 | +0.12(+0.83%) |
May 11, 2022 | 14.68 | 14.68 | 14.39 | 14.39 | 38,390 | +0.00(+0.00%) |
May 10, 2022 | 14.34 | 14.41 | 14.23 | 14.39 | 66,702 | +0.15(+1.05%) |
May 09, 2022 | 14.45 | 14.45 | 14.20 | 14.24 | 30,235 | -0.46(-3.13%) |
May 06, 2022 | 14.75 | 14.75 | 14.56 | 14.70 | 45,780 | -0.34(-2.26%) |
May 05, 2022 | 15.07 | 15.08 | 14.91 | 15.04 | 18,176 | -0.47(-3.03%) |
May 04, 2022 | 15.20 | 15.51 | 15.07 | 15.51 | 32,703 | +0.35(+2.31%) |
May 03, 2022 | 15.08 | 15.27 | 15.08 | 15.16 | 61,860 | +0.16(+1.07%) |
May 02, 2022 | 14.94 | 15.00 | 14.81 | 15.00 | 32,881 | +0.00(+0.00%) |
Apr 29, 2022 | 15.24 | 15.24 | 15.00 | 15.00 | 21,549 | -0.14(-0.92%) |
Apr 28, 2022 | 15.06 | 15.22 | 15.01 | 15.14 | 39,362 | -0.13(-0.85%) |
Apr 27, 2022 | 15.23 | 15.44 | 15.22 | 15.27 | 36,300 | -0.04(-0.26%) |
Apr 26, 2022 | 15.56 | 15.56 | 15.29 | 15.31 | 49,871 | -0.35(-2.23%) |
Apr 25, 2022 | 15.60 | 15.66 | 15.40 | 15.66 | 30,005 | +0.24(+1.56%) |
Apr 22, 2022 | 15.61 | 15.63 | 15.38 | 15.42 | 11,964 | -0.23(-1.47%) |
Apr 21, 2022 | 15.97 | 16.00 | 15.65 | 15.65 | 60,344 | +0.11(+0.71%) |
Apr 20, 2022 | 15.62 | 15.71 | 15.52 | 15.54 | 29,862 | +0.21(+1.37%) |
Apr 19, 2022 | 15.25 | 15.33 | 15.19 | 15.33 | 48,349 | +0.19(+1.25%) |
Apr 18, 2022 | 15.29 | 15.29 | 14.82 | 15.14 | 21,760 | +0.03(+0.22%) |
Apr 14, 2022 | 15.23 | 15.23 | 15.07 | 15.11 | 21,910 | +0.24(+1.59%) |
Apr 13, 2022 | 14.58 | 14.87 | 14.57 | 14.87 | 62,595 | -0.01(-0.07%) |
Apr 12, 2022 | 15.04 | 15.07 | 14.83 | 14.88 | 74,934 | -0.20(-1.33%) |
Apr 11, 2022 | 15.13 | 15.36 | 15.08 | 15.08 | 47,416 | +0.04(+0.23%) |
Apr 08, 2022 | 15.13 | 15.15 | 14.95 | 15.04 | 68,449 | +0.60(+4.12%) |
Apr 07, 2022 | 14.60 | 14.60 | 14.34 | 14.45 | 66,466 | +0.29(+2.05%) |
Apr 06, 2022 | 14.12 | 14.25 | 14.07 | 14.16 | 46,421 | -0.12(-0.84%) |
Apr 05, 2022 | 14.24 | 14.32 | 14.20 | 14.28 | 63,686 | -0.33(-2.26%) |
Apr 04, 2022 | 14.38 | 14.68 | 14.34 | 14.61 | 34,306 | -0.20(-1.35%) |
Apr 01, 2022 | 15.00 | 15.03 | 14.75 | 14.81 | 31,208 | -1.48(-9.09%) |
Mar 31, 2022 | 16.45 | 16.48 | 16.29 | 16.29 | 16,221 | -0.40(-2.40%) |
Mar 30, 2022 | 16.78 | 16.78 | 16.56 | 16.69 | 13,190 | -0.21(-1.24%) |
Mar 29, 2022 | 16.96 | 16.96 | 16.70 | 16.90 | 64,603 | +0.92(+5.76%) |
Mar 28, 2022 | 15.98 | 16.01 | 15.84 | 15.98 | 55,721 | +0.08(+0.50%) |
Mar 25, 2022 | 15.92 | 15.92 | 15.70 | 15.90 | 15,440 | -0.26(-1.61%) |
Mar 24, 2022 | 16.15 | 16.18 | 16.07 | 16.16 | 23,253 | -0.05(-0.31%) |
Mar 23, 2022 | 16.37 | 16.41 | 16.21 | 16.21 | 16,007 | -0.42(-2.53%) |
Mar 22, 2022 | 16.65 | 16.73 | 16.28 | 16.63 | 62,798 | +0.18(+1.09%) |
Mar 21, 2022 | 16.47 | 16.47 | 16.34 | 16.45 | 21,249 | -0.03(-0.18%) |
Mar 18, 2022 | 16.26 | 16.52 | 16.26 | 16.48 | 20,674 | +0.02(+0.12%) |
Mar 17, 2022 | 16.36 | 16.55 | 16.36 | 16.46 | 21,288 | -0.11(-0.66%) |
Mar 16, 2022 | 16.55 | 16.85 | 16.24 | 16.57 | 33,035 | +0.51(+3.18%) |
Mar 15, 2022 | 16.31 | 16.36 | 15.86 | 16.06 | 93,202 | +0.29(+1.84%) |
Mar 14, 2022 | 16.02 | 16.02 | 15.70 | 15.77 | 45,784 | +0.40(+2.60%) |
Mar 11, 2022 | 15.82 | 15.82 | 15.35 | 15.37 | 30,876 | +0.06(+0.42%) |
Mar 10, 2022 | 15.46 | 15.47 | 15.28 | 15.31 | 76,053 | -0.29(-1.88%) |
Mar 09, 2022 | 15.45 | 15.78 | 15.39 | 15.60 | 116,535 | +0.94(+6.41%) |
Mar 08, 2022 | 14.20 | 14.97 | 14.09 | 14.66 | 221,665 | +0.75(+5.39%) |
Mar 07, 2022 | 14.13 | 14.28 | 13.82 | 13.91 | 108,701 | -0.56(-3.87%) |
Mar 04, 2022 | 14.52 | 14.53 | 14.27 | 14.47 | 97,448 | -0.81(-5.30%) |
Mar 03, 2022 | 15.70 | 15.70 | 15.26 | 15.28 | 78,982 | -0.94(-5.80%) |
Mar 02, 2022 | 15.86 | 16.28 | 15.86 | 16.22 | 76,344 | +0.44(+2.79%) |