Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | +0.03(+0.26%) |
Apr 26, 2023 | 10.56 | 10.70 | 10.36 | 10.69 | 111,274 | +0.10(+0.97%) |
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%) |
Aug 01, 2022 | 17.55 | 17.68 | 17.02 | 17.53 | 130,779 | -0.08(-0.47%) |
Jul 29, 2022 | 17.23 | 17.67 | 17.15 | 17.61 | 78,218 | +0.54(+3.16%) |
Jul 28, 2022 | 17.54 | 17.54 | 17.01 | 17.07 | 83,019 | -0.39(-2.23%) |
Jul 27, 2022 | 17.30 | 17.51 | 17.10 | 17.46 | 81,519 | +0.17(+1.00%) |
Jul 26, 2022 | 17.80 | 17.91 | 17.24 | 17.29 | 48,324 | -0.57(-3.20%) |
Jul 25, 2022 | 17.24 | 17.90 | 17.10 | 17.86 | 157,872 | +0.96(+5.69%) |
Jul 22, 2022 | 16.95 | 17.19 | 16.72 | 16.90 | 88,724 | +0.08(+0.49%) |
Jul 21, 2022 | 16.12 | 16.85 | 16.04 | 16.82 | 152,433 | +0.76(+4.74%) |
Jul 20, 2022 | 16.05 | 16.16 | 15.84 | 16.05 | 78,168 | -0.14(-0.90%) |
Jul 19, 2022 | 15.96 | 16.30 | 15.96 | 16.20 | 63,957 | +0.32(+2.00%) |
Jul 18, 2022 | 15.93 | 16.24 | 15.69 | 15.88 | 69,609 | -0.05(-0.28%) |
Jul 15, 2022 | 15.76 | 15.97 | 15.59 | 15.93 | 53,643 | +0.51(+3.29%) |
Jul 14, 2022 | 15.56 | 15.58 | 15.37 | 15.42 | 86,181 | -0.34(-2.19%) |
Jul 13, 2022 | 15.86 | 15.90 | 15.66 | 15.76 | 54,984 | -0.17(-1.08%) |
Jul 12, 2022 | 15.84 | 16.06 | 15.79 | 15.94 | 80,740 | +0.10(+0.63%) |
Jul 11, 2022 | 15.86 | 16.04 | 15.77 | 15.84 | 122,247 | -0.06(-0.40%) |
Jul 08, 2022 | 15.72 | 15.96 | 15.27 | 15.90 | 77,568 | +0.30(+1.92%) |
Jul 07, 2022 | 15.53 | 15.77 | 15.53 | 15.60 | 69,866 | +0.21(+1.35%) |
Jul 06, 2022 | 15.87 | 15.87 | 15.38 | 15.39 | 72,684 | -0.49(-3.08%) |
Jul 05, 2022 | 15.40 | 15.89 | 15.29 | 15.88 | 129,284 | +0.27(+1.74%) |
Jul 01, 2022 | 15.40 | 15.70 | 15.40 | 15.61 | 83,790 | +0.17(+1.12%) |
Jun 30, 2022 | 15.16 | 15.50 | 15.09 | 15.44 | 222,083 | +0.02(+0.12%) |
Jun 29, 2022 | 15.38 | 15.59 | 15.33 | 15.42 | 121,511 | -0.08(-0.53%) |
Jun 28, 2022 | 15.90 | 16.02 | 15.38 | 15.50 | 123,559 | -0.18(-1.16%) |
Jun 27, 2022 | 15.07 | 15.76 | 15.07 | 15.68 | 197,012 | +0.74(+4.98%) |
Jun 24, 2022 | 15.58 | 16.09 | 14.90 | 14.94 | 1,917,206 | -0.44(-2.83%) |
Jun 23, 2022 | 15.83 | 15.83 | 15.35 | 15.37 | 151,136 | -0.52(-3.25%) |
Jun 22, 2022 | 16.06 | 16.09 | 15.53 | 15.89 | 109,122 | -0.25(-1.57%) |
Jun 21, 2022 | 16.15 | 16.62 | 16.13 | 16.15 | 105,875 | -0.09(-0.56%) |
Jun 17, 2022 | 16.13 | 16.43 | 16.00 | 16.24 | 83,169 | +0.25(+1.59%) |
Jun 16, 2022 | 16.12 | 16.27 | 15.82 | 15.98 | 88,267 | -0.25(-1.56%) |
Jun 15, 2022 | 15.65 | 16.52 | 15.65 | 16.24 | 109,466 | +0.61(+3.89%) |
Jun 14, 2022 | 15.47 | 15.77 | 15.29 | 15.63 | 78,636 | +0.15(+0.94%) |
Jun 13, 2022 | 15.99 | 15.99 | 15.43 | 15.48 | 80,946 | -0.71(-4.37%) |
Jun 10, 2022 | 16.43 | 16.46 | 16.06 | 16.19 | 65,118 | -0.44(-2.67%) |
Jun 09, 2022 | 17.22 | 17.22 | 16.62 | 16.63 | 72,005 | -0.59(-3.42%) |
Jun 08, 2022 | 17.39 | 17.39 | 16.87 | 17.22 | 75,691 | -0.16(-0.94%) |
Jun 07, 2022 | 17.54 | 17.72 | 17.05 | 17.39 | 156,533 | -0.39(-2.19%) |
Jun 06, 2022 | 18.12 | 18.13 | 17.53 | 17.78 | 120,786 | -0.25(-1.41%) |
Jun 03, 2022 | 18.46 | 18.46 | 17.98 | 18.03 | 68,274 | -0.44(-2.36%) |
Jun 02, 2022 | 18.34 | 18.57 | 18.28 | 18.47 | 60,216 | +0.01(+0.05%) |
Jun 01, 2022 | 18.22 | 18.57 | 17.63 | 18.46 | 96,971 | +0.17(+0.94%) |
May 31, 2022 | 18.13 | 18.39 | 17.97 | 18.28 | 136,278 | +0.11(+0.60%) |
May 27, 2022 | 17.93 | 18.29 | 17.93 | 18.18 | 71,765 | +0.24(+1.37%) |
May 26, 2022 | 17.45 | 18.07 | 17.45 | 17.93 | 71,957 | +0.49(+2.81%) |
May 25, 2022 | 17.16 | 17.45 | 17.09 | 17.44 | 64,848 | +0.32(+1.85%) |
May 24, 2022 | 17.06 | 17.16 | 16.77 | 17.12 | 73,334 | +0.02(+0.11%) |
May 23, 2022 | 16.99 | 17.56 | 16.96 | 17.11 | 53,414 | +0.19(+1.13%) |
May 20, 2022 | 17.02 | 17.22 | 16.75 | 16.92 | 60,750 | +0.05(+0.32%) |
May 19, 2022 | 16.89 | 17.07 | 16.77 | 16.86 | 39,667 | -0.20(-1.17%) |
May 18, 2022 | 17.32 | 17.50 | 16.95 | 17.06 | 69,152 | -0.35(-2.03%) |
May 17, 2022 | 16.86 | 17.52 | 16.86 | 17.41 | 77,451 | +0.63(+3.73%) |
May 16, 2022 | 16.96 | 17.04 | 16.72 | 16.79 | 86,534 | -0.14(-0.80%) |
May 13, 2022 | 16.93 | 17.16 | 16.80 | 16.93 | 92,356 | +0.15(+0.92%) |
May 12, 2022 | 17.00 | 17.00 | 16.57 | 16.77 | 84,296 | -0.26(-1.54%) |
May 11, 2022 | 16.37 | 17.12 | 16.32 | 17.03 | 98,371 | +0.31(+1.84%) |
May 10, 2022 | 17.15 | 17.32 | 16.42 | 16.73 | 86,541 | -0.29(-1.70%) |
May 09, 2022 | 17.14 | 17.22 | 16.90 | 17.02 | 76,520 | -0.31(-1.78%) |
May 06, 2022 | 17.63 | 17.76 | 17.22 | 17.32 | 99,955 | -0.35(-2.00%) |
May 05, 2022 | 17.55 | 17.69 | 17.19 | 17.68 | 102,764 | +0.06(+0.36%) |
May 04, 2022 | 17.50 | 17.68 | 17.27 | 17.61 | 89,810 | +0.24(+1.41%) |
May 03, 2022 | 17.11 | 17.59 | 17.08 | 17.37 | 74,853 | +0.28(+1.64%) |