Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.54 | 19.91 | 19.32 | 19.68 | 153,328 | +0.10(+0.52%) |
Apr 27, 2023 | 19.00 | 19.70 | 18.65 | 19.58 | 248,934 | +0.52(+2.73%) |
Apr 26, 2023 | 18.24 | 19.20 | 18.24 | 19.06 | 407,007 | +0.83(+4.53%) |
Apr 25, 2023 | 18.14 | 18.28 | 18.01 | 18.23 | 59,924 | +0.06(+0.31%) |
Apr 24, 2023 | 18.58 | 18.58 | 17.96 | 18.17 | 151,484 | -0.39(-2.10%) |
Apr 21, 2023 | 18.84 | 18.84 | 18.38 | 18.56 | 113,773 | -0.23(-1.23%) |
Apr 20, 2023 | 18.69 | 18.83 | 18.59 | 18.80 | 181,358 | +0.07(+0.40%) |
Apr 19, 2023 | 18.95 | 18.96 | 18.57 | 18.72 | 157,842 | -0.27(-1.42%) |
Apr 18, 2023 | 18.45 | 19.07 | 18.45 | 18.99 | 233,700 | +0.54(+2.92%) |
Apr 17, 2023 | 18.47 | 18.47 | 18.19 | 18.45 | 206,154 | +0.03(+0.15%) |
Apr 14, 2023 | 18.18 | 18.45 | 18.12 | 18.43 | 117,787 | +0.13(+0.71%) |
Apr 13, 2023 | 18.15 | 18.41 | 18.15 | 18.30 | 155,396 | +0.13(+0.72%) |
Apr 12, 2023 | 18.17 | 18.47 | 18.03 | 18.17 | 182,266 | +0.16(+0.88%) |
Apr 11, 2023 | 17.70 | 18.10 | 17.65 | 18.01 | 171,079 | +0.44(+2.48%) |
Apr 10, 2023 | 17.66 | 17.66 | 17.30 | 17.57 | 164,109 | -0.14(-0.79%) |
Apr 06, 2023 | 17.89 | 17.89 | 17.64 | 17.71 | 121,839 | -0.15(-0.83%) |
Apr 05, 2023 | 17.91 | 17.93 | 17.59 | 17.86 | 98,255 | -0.01(-0.05%) |
Apr 04, 2023 | 17.96 | 17.96 | 17.54 | 17.87 | 106,787 | +0.05(+0.26%) |
Apr 03, 2023 | 18.13 | 18.14 | 17.66 | 17.82 | 123,255 | -0.30(-1.64%) |
Mar 31, 2023 | 18.21 | 18.34 | 17.90 | 18.12 | 145,524 | -0.05(-0.26%) |
Mar 30, 2023 | 18.52 | 18.58 | 18.04 | 18.17 | 234,567 | -0.23(-1.26%) |
Mar 29, 2023 | 18.19 | 18.40 | 18.11 | 18.40 | 181,100 | +0.35(+1.95%) |
Mar 28, 2023 | 17.71 | 18.05 | 17.71 | 18.04 | 147,546 | +0.36(+2.05%) |
Mar 27, 2023 | 17.78 | 17.87 | 17.64 | 17.68 | 136,326 | +0.07(+0.37%) |
Mar 24, 2023 | 17.33 | 17.66 | 17.18 | 17.62 | 165,232 | +0.30(+1.71%) |
Mar 23, 2023 | 17.28 | 17.54 | 17.26 | 17.32 | 330,775 | +0.31(+1.80%) |
Mar 22, 2023 | 17.25 | 17.32 | 17.01 | 17.01 | 159,626 | -0.24(-1.40%) |
Mar 21, 2023 | 17.27 | 17.43 | 17.21 | 17.26 | 203,589 | +0.27(+1.58%) |
Mar 20, 2023 | 16.79 | 17.10 | 16.67 | 16.99 | 230,639 | +0.18(+1.05%) |
Mar 17, 2023 | 17.32 | 17.33 | 16.81 | 16.81 | 327,624 | -0.54(-3.10%) |
Mar 16, 2023 | 16.93 | 17.53 | 16.88 | 17.35 | 350,598 | +0.32(+1.89%) |
Mar 15, 2023 | 17.61 | 17.61 | 16.71 | 17.03 | 354,027 | -0.84(-4.70%) |
Mar 14, 2023 | 18.15 | 18.17 | 17.62 | 17.87 | 334,066 | +0.00(+0.00%) |
Mar 13, 2023 | 18.08 | 18.25 | 17.83 | 17.87 | 377,866 | -0.39(-2.14%) |
Mar 10, 2023 | 18.11 | 18.39 | 18.11 | 18.26 | 392,910 | +0.12(+0.64%) |
Mar 09, 2023 | 18.29 | 18.62 | 18.12 | 18.14 | 358,960 | +0.16(+0.88%) |
Mar 08, 2023 | 18.17 | 18.23 | 17.92 | 17.98 | 298,463 | +0.10(+0.56%) |
Mar 07, 2023 | 18.17 | 18.25 | 17.79 | 17.88 | 176,000 | -0.22(-1.19%) |
Mar 06, 2023 | 18.01 | 18.12 | 17.96 | 18.10 | 88,260 | +0.18(+1.02%) |
Mar 03, 2023 | 17.76 | 17.95 | 17.69 | 17.92 | 237,193 | +0.34(+1.94%) |
Mar 02, 2023 | 17.74 | 17.74 | 17.48 | 17.58 | 325,727 | -0.19(-1.08%) |
Mar 01, 2023 | 17.63 | 17.77 | 17.53 | 17.77 | 160,212 | +0.57(+3.34%) |
Feb 28, 2023 | 17.12 | 17.44 | 17.09 | 17.19 | 162,413 | +0.12(+0.68%) |
Feb 27, 2023 | 17.50 | 17.50 | 17.07 | 17.08 | 97,762 | -0.39(-2.24%) |
Feb 24, 2023 | 17.60 | 17.60 | 17.29 | 17.47 | 125,789 | -0.30(-1.68%) |
Feb 23, 2023 | 17.83 | 17.93 | 17.73 | 17.77 | 136,376 | +0.01(+0.05%) |
Feb 22, 2023 | 17.83 | 17.99 | 17.73 | 17.76 | 146,663 | +0.00(+0.00%) |
Feb 21, 2023 | 18.14 | 18.14 | 17.71 | 17.76 | 131,714 | -0.37(-2.02%) |
Feb 17, 2023 | 18.24 | 18.26 | 18.07 | 18.12 | 131,033 | -0.07(-0.37%) |
Feb 16, 2023 | 18.11 | 18.28 | 17.96 | 18.19 | 164,243 | -0.01(-0.05%) |
Feb 15, 2023 | 18.04 | 18.20 | 17.77 | 18.20 | 147,941 | -0.02(-0.09%) |
Feb 14, 2023 | 18.31 | 18.42 | 18.12 | 18.22 | 142,766 | -0.07(-0.41%) |
Feb 13, 2023 | 18.34 | 18.45 | 18.24 | 18.29 | 153,835 | +0.01(+0.05%) |
Feb 10, 2023 | 18.17 | 18.38 | 18.07 | 18.28 | 116,778 | +0.27(+1.52%) |
Feb 09, 2023 | 18.02 | 18.29 | 17.98 | 18.01 | 228,095 | -0.02(-0.09%) |
Feb 08, 2023 | 18.22 | 18.26 | 17.94 | 18.02 | 159,474 | -0.07(-0.41%) |
Feb 07, 2023 | 18.07 | 18.25 | 18.01 | 18.10 | 179,520 | +0.03(+0.18%) |
Feb 06, 2023 | 18.07 | 18.07 | 17.84 | 18.07 | 260,517 | -0.08(-0.46%) |
Feb 03, 2023 | 18.56 | 18.56 | 18.04 | 18.15 | 158,978 | -0.39(-2.11%) |
Feb 02, 2023 | 18.55 | 18.75 | 18.37 | 18.54 | 239,707 | +0.22(+1.22%) |
Feb 01, 2023 | 18.29 | 18.38 | 18.22 | 18.32 | 178,170 | +0.06(+0.32%) |
Jan 31, 2023 | 17.88 | 18.32 | 17.81 | 18.26 | 311,578 | +0.53(+3.00%) |
Jan 30, 2023 | 17.80 | 17.81 | 17.62 | 17.73 | 371,582 | -0.12(-0.65%) |
Jan 27, 2023 | 17.81 | 17.95 | 17.76 | 17.84 | 159,052 | -0.07(-0.42%) |
Jan 26, 2023 | 18.01 | 18.01 | 17.72 | 17.92 | 149,745 | +0.02(+0.14%) |
Jan 25, 2023 | 17.55 | 17.96 | 17.47 | 17.89 | 200,299 | +0.31(+1.75%) |
Jan 24, 2023 | 17.53 | 17.74 | 17.51 | 17.58 | 260,910 | +0.03(+0.19%) |
Jan 23, 2023 | 17.27 | 17.62 | 17.12 | 17.55 | 339,035 | +0.38(+2.23%) |
Jan 20, 2023 | 16.91 | 17.20 | 16.77 | 17.17 | 331,590 | +0.28(+1.67%) |
Jan 19, 2023 | 16.63 | 16.99 | 16.60 | 16.89 | 293,540 | +0.01(+0.05%) |
Jan 18, 2023 | 16.99 | 17.09 | 16.79 | 16.88 | 128,760 | -0.08(-0.49%) |
Jan 17, 2023 | 17.01 | 17.05 | 16.87 | 16.96 | 163,577 | -0.16(-0.92%) |
Jan 13, 2023 | 17.04 | 17.15 | 16.84 | 17.12 | 190,934 | +0.12(+0.68%) |
Jan 12, 2023 | 17.11 | 17.17 | 16.82 | 17.00 | 595,627 | -0.08(-0.49%) |
Jan 11, 2023 | 16.86 | 17.14 | 16.81 | 17.09 | 292,830 | +0.27(+1.63%) |
Jan 10, 2023 | 16.73 | 16.87 | 16.61 | 16.81 | 103,038 | +0.07(+0.45%) |
Jan 09, 2023 | 16.56 | 16.88 | 16.54 | 16.74 | 100,523 | +0.24(+1.46%) |
Jan 06, 2023 | 16.44 | 16.60 | 16.32 | 16.50 | 334,875 | +0.24(+1.48%) |
Jan 05, 2023 | 16.35 | 16.40 | 16.22 | 16.25 | 211,267 | -0.13(-0.81%) |
Jan 04, 2023 | 16.64 | 16.73 | 16.26 | 16.39 | 217,304 | -0.05(-0.30%) |
Jan 03, 2023 | 17.09 | 17.19 | 16.42 | 16.44 | 284,753 | -0.86(-5.00%) |
Dec 30, 2022 | 17.13 | 17.38 | 17.05 | 17.30 | 218,105 | +0.17(+0.97%) |
Dec 29, 2022 | 16.94 | 17.14 | 16.86 | 17.14 | 372,040 | +0.22(+1.33%) |
Dec 28, 2022 | 16.67 | 16.94 | 16.67 | 16.91 | 124,789 | +0.23(+1.40%) |
Dec 27, 2022 | 16.45 | 16.72 | 16.26 | 16.68 | 128,188 | +0.06(+0.35%) |
Dec 23, 2022 | 16.67 | 16.67 | 16.34 | 16.62 | 151,861 | +0.03(+0.20%) |
Dec 22, 2022 | 16.55 | 16.59 | 16.31 | 16.59 | 92,725 | -0.05(-0.30%) |
Dec 21, 2022 | 16.38 | 16.64 | 16.28 | 16.64 | 95,255 | +0.33(+2.04%) |
Dec 20, 2022 | 16.06 | 16.32 | 16.04 | 16.30 | 186,791 | +0.35(+2.19%) |
Dec 19, 2022 | 15.74 | 15.98 | 15.65 | 15.96 | 110,537 | +0.13(+0.84%) |
Dec 16, 2022 | 15.76 | 15.85 | 15.61 | 15.82 | 223,908 | -0.01(-0.05%) |
Dec 15, 2022 | 15.97 | 15.97 | 15.77 | 15.83 | 103,012 | -0.36(-2.21%) |
Dec 14, 2022 | 16.17 | 16.23 | 15.90 | 16.19 | 128,275 | -0.09(-0.56%) |
Dec 13, 2022 | 16.42 | 16.49 | 16.20 | 16.28 | 182,492 | +0.08(+0.51%) |
Dec 12, 2022 | 16.11 | 16.20 | 16.02 | 16.20 | 195,356 | +0.17(+1.09%) |
Dec 09, 2022 | 16.07 | 16.13 | 15.97 | 16.02 | 155,901 | +0.05(+0.31%) |
Dec 08, 2022 | 16.07 | 16.15 | 15.94 | 15.97 | 110,146 | -0.05(-0.31%) |
Dec 07, 2022 | 15.84 | 16.10 | 15.76 | 16.02 | 156,894 | +0.12(+0.73%) |
Dec 06, 2022 | 15.64 | 16.00 | 15.64 | 15.91 | 120,771 | +0.28(+1.81%) |
Dec 05, 2022 | 15.76 | 15.86 | 15.57 | 15.62 | 179,726 | -0.17(-1.05%) |
Dec 02, 2022 | 15.94 | 15.97 | 15.77 | 15.79 | 94,655 | -0.17(-1.04%) |
Dec 01, 2022 | 15.80 | 15.98 | 15.69 | 15.96 | 204,136 | +0.29(+1.86%) |
Nov 30, 2022 | 15.57 | 15.66 | 15.26 | 15.66 | 208,490 | +0.31(+2.00%) |
Nov 29, 2022 | 15.44 | 15.44 | 15.17 | 15.36 | 131,966 | +0.08(+0.54%) |
Nov 28, 2022 | 15.28 | 15.37 | 15.22 | 15.27 | 162,237 | +0.13(+0.88%) |
Nov 25, 2022 | 15.32 | 15.32 | 15.12 | 15.14 | 76,164 | -0.12(-0.82%) |
Nov 23, 2022 | 15.17 | 15.30 | 15.09 | 15.27 | 110,757 | +0.12(+0.82%) |
Nov 22, 2022 | 15.02 | 15.20 | 14.94 | 15.14 | 144,137 | +0.15(+1.00%) |
Nov 21, 2022 | 15.01 | 15.08 | 14.93 | 14.99 | 192,019 | +0.00(+0.00%) |
Nov 18, 2022 | 15.32 | 15.32 | 14.82 | 14.99 | 98,077 | -0.25(-1.64%) |
Nov 17, 2022 | 15.05 | 15.27 | 14.97 | 15.24 | 135,665 | -0.12(-0.76%) |
Nov 16, 2022 | 15.68 | 15.74 | 15.23 | 15.36 | 129,683 | -0.22(-1.44%) |
Nov 15, 2022 | 15.76 | 15.81 | 15.46 | 15.58 | 199,467 | +0.03(+0.21%) |
Nov 14, 2022 | 15.57 | 15.68 | 15.46 | 15.55 | 113,972 | -0.14(-0.90%) |
Nov 11, 2022 | 15.71 | 15.90 | 15.63 | 15.69 | 171,309 | +0.10(+0.64%) |
Nov 10, 2022 | 15.92 | 16.00 | 15.58 | 15.59 | 224,595 | -0.01(-0.05%) |
Nov 09, 2022 | 15.79 | 15.95 | 15.49 | 15.60 | 186,627 | -0.26(-1.62%) |
Nov 08, 2022 | 15.64 | 16.03 | 15.64 | 15.86 | 349,334 | +0.27(+1.76%) |
Nov 07, 2022 | 15.71 | 15.77 | 15.52 | 15.58 | 138,509 | -0.01(-0.05%) |
Nov 04, 2022 | 15.49 | 15.62 | 15.38 | 15.59 | 286,301 | +0.51(+3.36%) |
Nov 03, 2022 | 15.12 | 15.32 | 15.03 | 15.08 | 276,067 | -0.09(-0.60%) |
Nov 02, 2022 | 15.27 | 15.66 | 15.17 | 15.17 | 636,318 | +0.35(+2.35%) |
Nov 01, 2022 | 15.01 | 15.14 | 14.80 | 14.82 | 179,324 | -0.12(-0.83%) |
Oct 31, 2022 | 15.17 | 15.71 | 14.73 | 14.95 | 190,353 | -0.11(-0.72%) |
Oct 28, 2022 | 15.22 | 15.42 | 14.96 | 15.06 | 561,067 | -0.05(-0.33%) |
Oct 27, 2022 | 14.90 | 15.28 | 14.88 | 15.11 | 305,297 | +0.28(+1.91%) |
Oct 26, 2022 | 14.90 | 15.03 | 14.77 | 14.82 | 232,535 | +0.15(+1.02%) |
Oct 25, 2022 | 14.78 | 14.91 | 14.65 | 14.68 | 267,826 | +0.12(+0.86%) |
Oct 24, 2022 | 14.87 | 14.87 | 14.41 | 14.55 | 262,671 | -0.45(-2.99%) |
Oct 21, 2022 | 14.73 | 15.07 | 14.68 | 15.00 | 265,979 | +0.26(+1.75%) |
Oct 20, 2022 | 14.87 | 14.87 | 14.50 | 14.74 | 595,081 | -0.07(-0.45%) |
Oct 19, 2022 | 15.00 | 15.00 | 14.68 | 14.81 | 108,703 | -0.30(-1.98%) |
Oct 18, 2022 | 15.29 | 15.36 | 14.86 | 15.11 | 145,140 | -0.10(-0.66%) |
Oct 17, 2022 | 15.17 | 15.46 | 15.08 | 15.21 | 211,016 | +0.01(+0.05%) |
Oct 14, 2022 | 15.37 | 15.60 | 15.13 | 15.20 | 282,192 | -0.22(-1.40%) |
Oct 13, 2022 | 15.15 | 15.55 | 14.99 | 15.41 | 127,999 | +0.24(+1.59%) |
Oct 12, 2022 | 15.15 | 15.31 | 15.04 | 15.17 | 108,383 | +0.12(+0.77%) |
Oct 11, 2022 | 15.06 | 15.37 | 14.85 | 15.06 | 346,989 | -0.02(-0.11%) |
Oct 10, 2022 | 15.21 | 15.29 | 15.00 | 15.07 | 105,193 | -0.02(-0.11%) |
Oct 07, 2022 | 15.11 | 15.25 | 14.97 | 15.09 | 487,041 | +0.01(+0.06%) |
Oct 06, 2022 | 15.37 | 15.37 | 14.98 | 15.08 | 95,268 | -0.26(-1.68%) |
Oct 05, 2022 | 15.35 | 15.35 | 15.14 | 15.34 | 137,276 | -0.27(-1.70%) |
Oct 04, 2022 | 15.47 | 15.67 | 15.46 | 15.61 | 157,517 | +0.36(+2.34%) |
Oct 03, 2022 | 14.77 | 15.35 | 14.66 | 15.25 | 201,657 | +0.57(+3.85%) |
Sep 30, 2022 | 14.65 | 14.83 | 14.54 | 14.68 | 164,118 | +0.21(+1.43%) |
Sep 29, 2022 | 14.46 | 14.52 | 14.09 | 14.48 | 139,328 | -0.03(-0.23%) |
Sep 28, 2022 | 14.35 | 14.68 | 14.24 | 14.51 | 189,899 | +0.27(+1.93%) |
Sep 27, 2022 | 14.22 | 14.29 | 14.07 | 14.23 | 311,828 | +0.24(+1.72%) |
Sep 26, 2022 | 14.31 | 14.34 | 13.97 | 13.99 | 191,597 | -0.49(-3.39%) |
Sep 23, 2022 | 14.94 | 14.94 | 14.35 | 14.48 | 168,194 | -0.79(-5.17%) |
Sep 22, 2022 | 15.28 | 15.29 | 15.06 | 15.27 | 140,179 | +0.12(+0.77%) |
Sep 21, 2022 | 15.35 | 15.39 | 14.98 | 15.16 | 142,574 | -0.23(-1.51%) |
Sep 20, 2022 | 15.51 | 15.51 | 15.22 | 15.39 | 158,503 | -0.53(-3.34%) |
Sep 19, 2022 | 15.40 | 16.00 | 15.40 | 15.92 | 128,055 | +0.35(+2.24%) |
Sep 16, 2022 | 15.22 | 15.60 | 15.07 | 15.57 | 123,320 | +0.17(+1.13%) |
Sep 15, 2022 | 15.76 | 15.76 | 15.37 | 15.40 | 87,586 | -0.42(-2.63%) |
Sep 14, 2022 | 15.98 | 15.98 | 15.64 | 15.81 | 205,007 | +0.02(+0.11%) |
Sep 13, 2022 | 16.00 | 16.00 | 15.67 | 15.80 | 270,557 | -0.41(-2.51%) |
Sep 12, 2022 | 16.07 | 16.35 | 16.06 | 16.20 | 132,306 | +0.15(+0.93%) |
Sep 09, 2022 | 16.50 | 16.50 | 15.89 | 16.05 | 240,102 | -0.23(-1.43%) |
Sep 08, 2022 | 16.05 | 16.35 | 15.95 | 16.29 | 134,676 | +0.19(+1.19%) |
Sep 07, 2022 | 16.50 | 16.50 | 16.07 | 16.10 | 164,478 | -0.23(-1.43%) |
Sep 06, 2022 | 17.15 | 17.17 | 16.20 | 16.33 | 247,297 | -0.40(-2.38%) |
Sep 02, 2022 | 15.93 | 16.80 | 15.88 | 16.73 | 490,442 | +0.96(+6.06%) |
Sep 01, 2022 | 15.79 | 15.98 | 15.61 | 15.77 | 279,320 | -0.19(-1.20%) |
Aug 31, 2022 | 16.50 | 16.50 | 15.86 | 15.96 | 148,476 | -0.27(-1.64%) |
Aug 30, 2022 | 16.45 | 16.57 | 16.19 | 16.23 | 243,033 | -0.05(-0.31%) |
Aug 29, 2022 | 16.35 | 16.49 | 15.99 | 16.28 | 315,557 | +0.05(+0.31%) |
Aug 26, 2022 | 15.93 | 16.27 | 15.68 | 16.23 | 324,293 | +0.39(+2.47%) |
Aug 25, 2022 | 15.62 | 15.86 | 15.45 | 15.84 | 188,474 | +0.26(+1.65%) |
Aug 24, 2022 | 15.36 | 15.60 | 15.30 | 15.58 | 112,843 | +0.17(+1.13%) |
Aug 23, 2022 | 15.18 | 15.51 | 15.11 | 15.41 | 238,579 | +0.33(+2.21%) |
Aug 22, 2022 | 14.77 | 15.23 | 14.72 | 15.07 | 210,663 | +0.08(+0.55%) |
Aug 19, 2022 | 14.86 | 15.07 | 14.72 | 14.99 | 177,136 | -0.42(-2.70%) |
Aug 18, 2022 | 15.92 | 15.92 | 15.29 | 15.41 | 104,363 | -0.63(-3.94%) |
Aug 17, 2022 | 16.25 | 16.28 | 15.83 | 16.04 | 93,686 | -0.33(-2.03%) |
Aug 16, 2022 | 16.15 | 16.55 | 16.15 | 16.37 | 241,264 | +0.08(+0.51%) |
Aug 15, 2022 | 16.35 | 16.41 | 16.15 | 16.29 | 81,588 | -0.22(-1.36%) |
Aug 12, 2022 | 16.20 | 16.51 | 16.03 | 16.51 | 735,914 | +0.47(+2.95%) |
Aug 11, 2022 | 15.90 | 16.15 | 15.85 | 16.04 | 241,087 | +0.32(+2.01%) |
Aug 10, 2022 | 15.22 | 15.85 | 15.22 | 15.72 | 377,622 | +0.44(+2.88%) |
Aug 09, 2022 | 15.56 | 15.56 | 15.14 | 15.28 | 110,936 | -0.22(-1.39%) |
Aug 08, 2022 | 15.54 | 15.54 | 15.30 | 15.50 | 380,484 | +0.25(+1.63%) |
Aug 05, 2022 | 15.03 | 15.27 | 14.90 | 15.25 | 291,765 | +0.18(+1.21%) |
Aug 04, 2022 | 15.10 | 15.27 | 14.99 | 15.07 | 113,595 | +0.03(+0.22%) |
Aug 03, 2022 | 15.37 | 15.46 | 14.98 | 15.03 | 206,918 | -0.37(-2.43%) |
Aug 02, 2022 | 15.88 | 16.09 | 15.33 | 15.41 | 211,731 | -0.45(-2.83%) |
Aug 01, 2022 | 15.88 | 16.10 | 15.66 | 15.86 | 189,838 | +0.12(+0.74%) |
Jul 29, 2022 | 15.88 | 16.30 | 15.53 | 15.74 | 541,745 | -0.17(-1.10%) |
Jul 28, 2022 | 16.11 | 16.13 | 15.70 | 15.91 | 94,352 | -0.03(-0.21%) |
Jul 27, 2022 | 15.64 | 16.04 | 15.55 | 15.95 | 185,297 | +0.42(+2.73%) |
Jul 26, 2022 | 15.32 | 15.66 | 15.32 | 15.52 | 83,397 | +0.08(+0.54%) |
Jul 25, 2022 | 15.28 | 15.51 | 15.13 | 15.44 | 377,455 | +0.19(+1.25%) |
Jul 22, 2022 | 15.55 | 15.59 | 15.06 | 15.25 | 137,128 | -0.29(-1.87%) |
Jul 21, 2022 | 15.48 | 15.68 | 15.41 | 15.54 | 169,494 | -0.13(-0.85%) |
Jul 20, 2022 | 15.59 | 15.99 | 15.54 | 15.67 | 206,081 | +0.02(+0.16%) |
Jul 19, 2022 | 15.15 | 15.86 | 15.11 | 15.65 | 195,650 | +0.57(+3.80%) |
Jul 18, 2022 | 14.54 | 15.26 | 14.54 | 15.07 | 259,140 | +0.67(+4.67%) |
Jul 15, 2022 | 13.50 | 14.72 | 13.50 | 14.40 | 353,867 | +1.10(+8.24%) |
Jul 14, 2022 | 13.45 | 13.45 | 13.00 | 13.30 | 211,282 | -0.35(-2.56%) |
Jul 13, 2022 | 13.64 | 13.79 | 13.28 | 13.65 | 167,894 | +0.14(+1.05%) |
Jul 12, 2022 | 13.61 | 13.68 | 13.38 | 13.51 | 310,909 | -0.28(-2.05%) |
Jul 11, 2022 | 13.99 | 14.02 | 13.75 | 13.79 | 162,043 | -0.33(-2.35%) |
Jul 08, 2022 | 14.48 | 14.53 | 13.96 | 14.13 | 153,486 | -0.36(-2.47%) |
Jul 07, 2022 | 14.28 | 14.58 | 14.20 | 14.48 | 175,608 | +0.34(+2.41%) |
Jul 06, 2022 | 14.47 | 14.56 | 13.84 | 14.14 | 187,576 | -0.36(-2.46%) |
Jul 05, 2022 | 15.07 | 15.07 | 14.32 | 14.50 | 95,237 | -0.65(-4.28%) |
Jul 01, 2022 | 15.12 | 15.32 | 14.86 | 15.15 | 197,012 | +0.00(+0.00%) |
Jun 30, 2022 | 15.13 | 15.20 | 14.84 | 15.15 | 116,571 | -0.09(-0.60%) |
Jun 29, 2022 | 15.44 | 15.44 | 15.04 | 15.24 | 292,793 | -0.11(-0.70%) |
Jun 28, 2022 | 15.66 | 15.78 | 15.19 | 15.35 | 455,836 | -0.27(-1.76%) |
Jun 27, 2022 | 15.21 | 15.64 | 15.21 | 15.62 | 144,522 | +0.58(+3.87%) |
Jun 24, 2022 | 15.39 | 15.58 | 15.00 | 15.04 | 361,662 | -0.32(-2.06%) |
Jun 23, 2022 | 15.96 | 16.05 | 15.19 | 15.36 | 283,995 | -0.62(-3.90%) |
Jun 22, 2022 | 16.13 | 16.24 | 15.92 | 15.98 | 502,711 | -0.37(-2.24%) |
Jun 21, 2022 | 16.13 | 16.41 | 16.13 | 16.35 | 27,212 | +0.34(+2.13%) |
Jun 17, 2022 | 16.23 | 16.23 | 15.87 | 16.00 | 144,992 | -0.15(-0.93%) |
Jun 16, 2022 | 16.26 | 16.35 | 16.02 | 16.15 | 197,398 | -0.37(-2.21%) |
Jun 15, 2022 | 16.27 | 16.56 | 16.12 | 16.52 | 121,377 | +0.44(+2.74%) |
Jun 14, 2022 | 16.01 | 16.23 | 15.95 | 16.08 | 332,531 | +0.11(+0.68%) |
Jun 13, 2022 | 15.87 | 16.13 | 15.79 | 15.97 | 306,588 | -0.19(-1.18%) |
Jun 10, 2022 | 16.53 | 16.53 | 16.14 | 16.16 | 171,309 | -0.61(-3.62%) |
Jun 09, 2022 | 17.13 | 17.13 | 16.77 | 16.77 | 140,158 | -0.51(-2.93%) |
Jun 08, 2022 | 17.34 | 17.52 | 17.23 | 17.28 | 77,775 | -0.14(-0.81%) |
Jun 07, 2022 | 16.77 | 17.46 | 16.32 | 17.42 | 257,139 | +0.31(+1.80%) |
Jun 06, 2022 | 17.55 | 17.55 | 16.94 | 17.11 | 576,178 | -0.28(-1.62%) |
Jun 03, 2022 | 17.40 | 17.89 | 17.38 | 17.39 | 55,647 | -0.28(-1.60%) |
Jun 02, 2022 | 17.09 | 17.72 | 16.87 | 17.68 | 96,383 | +0.52(+3.05%) |
Jun 01, 2022 | 17.18 | 17.23 | 17.02 | 17.15 | 190,378 | +0.07(+0.44%) |
May 31, 2022 | 17.05 | 17.18 | 16.74 | 17.08 | 239,814 | +0.08(+0.49%) |
May 27, 2022 | 16.86 | 17.16 | 16.79 | 16.99 | 206,205 | +0.09(+0.54%) |
May 26, 2022 | 16.98 | 17.09 | 16.81 | 16.90 | 188,897 | -0.07(-0.39%) |
May 25, 2022 | 16.91 | 17.09 | 16.47 | 16.97 | 189,247 | +0.03(+0.15%) |
May 24, 2022 | 16.52 | 16.97 | 16.45 | 16.94 | 227,961 | +0.32(+1.95%) |
May 23, 2022 | 16.75 | 17.07 | 16.56 | 16.62 | 530,019 | +0.18(+1.11%) |
May 20, 2022 | 16.86 | 16.93 | 16.30 | 16.44 | 303,655 | -0.08(-0.50%) |
May 19, 2022 | 16.67 | 16.71 | 16.37 | 16.52 | 316,720 | +0.22(+1.38%) |
May 18, 2022 | 16.45 | 16.58 | 16.25 | 16.30 | 139,422 | -0.22(-1.31%) |
May 17, 2022 | 16.31 | 16.55 | 16.20 | 16.51 | 308,584 | +0.32(+2.00%) |
May 16, 2022 | 16.15 | 16.33 | 15.99 | 16.19 | 75,514 | +0.16(+0.99%) |
May 13, 2022 | 15.85 | 16.25 | 15.71 | 16.03 | 136,173 | +0.25(+1.58%) |
May 12, 2022 | 15.69 | 16.00 | 15.53 | 15.78 | 102,126 | -0.03(-0.16%) |
May 11, 2022 | 15.78 | 16.24 | 15.66 | 15.81 | 250,303 | +0.10(+0.63%) |
May 10, 2022 | 16.19 | 16.22 | 15.69 | 15.71 | 223,827 | -0.34(-2.12%) |
May 09, 2022 | 16.79 | 16.79 | 15.96 | 16.05 | 108,810 | -0.66(-3.98%) |
May 06, 2022 | 16.74 | 16.94 | 16.35 | 16.71 | 237,276 | -0.15(-0.89%) |
May 05, 2022 | 16.99 | 17.02 | 16.75 | 16.86 | 350,449 | -0.30(-1.74%) |
May 04, 2022 | 16.66 | 17.22 | 16.60 | 17.16 | 128,465 | +0.50(+2.99%) |
May 03, 2022 | 16.33 | 16.80 | 16.33 | 16.66 | 168,732 | +0.36(+2.19%) |