Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.74 | 11.85 | 11.70 | 11.73 | 364,046 | -0.15(-1.26%) |
Apr 27, 2023 | 11.85 | 11.94 | 11.65 | 11.88 | 371,338 | +0.01(+0.08%) |
Apr 26, 2023 | 11.63 | 11.88 | 11.55 | 11.87 | 500,268 | +0.14(+1.19%) |
Apr 25, 2023 | 11.82 | 11.96 | 11.73 | 11.73 | 524,076 | -0.07(-0.59%) |
Apr 24, 2023 | 12.00 | 12.00 | 11.71 | 11.80 | 426,168 | -0.18(-1.50%) |
Apr 21, 2023 | 11.85 | 12.04 | 11.80 | 11.98 | 393,387 | +0.14(+1.18%) |
Apr 20, 2023 | 11.85 | 11.92 | 11.69 | 11.84 | 410,307 | -0.01(-0.08%) |
Apr 19, 2023 | 11.34 | 11.94 | 11.32 | 11.85 | 701,863 | +0.45(+3.95%) |
Apr 18, 2023 | 12.48 | 12.53 | 11.24 | 11.40 | 2,309,697 | -0.62(-5.16%) |
Apr 14, 2023 | 12.02 | 13,959 | -0.18(-1.48%) | |||
Apr 13, 2023 | 11.64 | 12.23 | 11.62 | 12.20 | 694,214 | +0.50(+4.27%) |
Apr 12, 2023 | 11.84 | 11.84 | 11.70 | 11.70 | 341,270 | -0.11(-0.93%) |
Apr 11, 2023 | 11.80 | 11.83 | 11.78 | 11.81 | 347,288 | +0.04(+0.34%) |
Apr 10, 2023 | 11.75 | 11.79 | 11.62 | 11.77 | 439,942 | -0.03(-0.25%) |
Apr 06, 2023 | 11.73 | 11.83 | 11.71 | 11.80 | 482,350 | +0.18(+1.55%) |
Apr 05, 2023 | 11.40 | 11.63 | 11.40 | 11.62 | 502,669 | +0.22(+1.93%) |
Apr 04, 2023 | 11.38 | 11.44 | 11.33 | 11.40 | 424,501 | +0.01(+0.09%) |
Apr 03, 2023 | 11.29 | 11.40 | 11.23 | 11.39 | 507,977 | +0.14(+1.24%) |
Mar 31, 2023 | 11.17 | 11.31 | 11.17 | 11.25 | 573,673 | +0.10(+0.90%) |
Mar 30, 2023 | 11.21 | 11.26 | 11.11 | 11.15 | 470,680 | +0.00(+0.00%) |
Mar 29, 2023 | 11.32 | 11.35 | 11.15 | 11.15 | 577,733 | -0.12(-1.06%) |
Mar 28, 2023 | 11.32 | 11.36 | 11.11 | 11.27 | 653,430 | -0.11(-0.97%) |
Mar 27, 2023 | 11.35 | 11.48 | 11.29 | 11.38 | 670,077 | +0.03(+0.26%) |
Mar 24, 2023 | 11.13 | 11.43 | 10.96 | 11.35 | 503,329 | +0.16(+1.43%) |
Mar 23, 2023 | 11.08 | 11.24 | 11.05 | 11.19 | 1,769,195 | +0.19(+1.73%) |
Mar 22, 2023 | 11.31 | 11.38 | 11.00 | 11.00 | 571,409 | -0.33(-2.91%) |
Mar 21, 2023 | 11.26 | 11.36 | 11.21 | 11.33 | 641,730 | +0.14(+1.25%) |
Mar 20, 2023 | 11.23 | 11.44 | 11.13 | 11.19 | 724,924 | +0.01(+0.09%) |
Mar 17, 2023 | 11.45 | 11.52 | 11.14 | 11.18 | 1,828,249 | -0.28(-2.44%) |
Mar 16, 2023 | 11.32 | 11.57 | 11.24 | 11.46 | 886,837 | +0.03(+0.26%) |
Mar 15, 2023 | 11.33 | 11.49 | 11.21 | 11.43 | 956,921 | +0.19(+1.69%) |
Mar 14, 2023 | 11.13 | 11.31 | 10.99 | 11.24 | 963,796 | +0.33(+3.02%) |
Mar 13, 2023 | 10.74 | 11.13 | 10.70 | 10.91 | 876,916 | +0.12(+1.11%) |
Mar 10, 2023 | 10.68 | 10.92 | 10.64 | 10.79 | 1,021,831 | +0.06(+0.56%) |
Mar 09, 2023 | 10.97 | 11.12 | 10.70 | 10.73 | 664,964 | -0.23(-2.10%) |
Mar 08, 2023 | 10.86 | 10.99 | 10.79 | 10.96 | 875,609 | +0.07(+0.64%) |
Mar 07, 2023 | 11.02 | 11.15 | 10.88 | 10.89 | 777,768 | -0.13(-1.18%) |
Mar 06, 2023 | 11.05 | 11.15 | 10.91 | 11.02 | 1,004,012 | +0.03(+0.27%) |
Mar 03, 2023 | 10.93 | 11.15 | 10.79 | 10.99 | 1,147,474 | +0.06(+0.55%) |
Mar 02, 2023 | 11.36 | 11.48 | 10.89 | 10.93 | 1,425,794 | -0.44(-3.87%) |
Mar 01, 2023 | 12.00 | 12.22 | 11.14 | 11.37 | 1,772,387 | -0.70(-5.80%) |
Feb 28, 2023 | 11.99 | 12.18 | 11.95 | 12.07 | 622,761 | +0.08(+0.67%) |
Feb 27, 2023 | 12.02 | 12.25 | 11.98 | 11.99 | 467,212 | -0.03(-0.25%) |
Feb 24, 2023 | 12.08 | 12.12 | 11.90 | 12.02 | 642,184 | -0.14(-1.15%) |
Feb 23, 2023 | 12.32 | 12.38 | 11.99 | 12.16 | 501,528 | -0.16(-1.30%) |
Feb 22, 2023 | 12.28 | 12.42 | 12.23 | 12.32 | 600,515 | +0.04(+0.33%) |
Feb 21, 2023 | 12.37 | 12.46 | 12.28 | 12.28 | 554,994 | -0.14(-1.13%) |
Feb 17, 2023 | 12.29 | 12.48 | 12.22 | 12.42 | 467,453 | +0.23(+1.89%) |
Feb 16, 2023 | 12.28 | 12.39 | 12.18 | 12.19 | 476,466 | -0.25(-2.01%) |
Feb 15, 2023 | 12.31 | 12.51 | 12.25 | 12.44 | 515,295 | +0.06(+0.48%) |
Feb 14, 2023 | 12.27 | 12.42 | 12.17 | 12.38 | 671,786 | +0.06(+0.49%) |
Feb 13, 2023 | 12.26 | 12.46 | 12.12 | 12.32 | 475,453 | +0.06(+0.49%) |
Feb 10, 2023 | 12.53 | 12.55 | 12.23 | 12.26 | 461,911 | -0.23(-1.84%) |
Feb 09, 2023 | 12.25 | 12.50 | 12.25 | 12.49 | 634,669 | +0.17(+1.38%) |
Feb 08, 2023 | 12.57 | 12.69 | 12.28 | 12.32 | 801,006 | -0.32(-2.53%) |
Feb 07, 2023 | 12.66 | 12.69 | 12.44 | 12.64 | 774,996 | -0.07(-0.55%) |
Feb 06, 2023 | 12.80 | 12.89 | 12.62 | 12.71 | 529,087 | -0.09(-0.70%) |
Feb 03, 2023 | 12.95 | 13.10 | 12.74 | 12.80 | 1,436,708 | -0.16(-1.23%) |
Feb 02, 2023 | 12.79 | 13.02 | 12.73 | 12.96 | 556,802 | +0.21(+1.65%) |
Feb 01, 2023 | 12.58 | 12.82 | 12.55 | 12.75 | 439,990 | +0.10(+0.79%) |
Jan 31, 2023 | 12.51 | 12.65 | 12.51 | 12.65 | 447,286 | +0.17(+1.36%) |
Jan 30, 2023 | 12.67 | 12.67 | 12.46 | 12.48 | 587,096 | -0.21(-1.65%) |
Jan 27, 2023 | 12.67 | 12.81 | 12.59 | 12.69 | 485,912 | +0.01(+0.08%) |
Jan 26, 2023 | 12.42 | 12.72 | 12.35 | 12.68 | 862,958 | +0.26(+2.09%) |
Jan 25, 2023 | 12.35 | 12.55 | 12.32 | 12.42 | 502,143 | -0.01(-0.08%) |
Jan 24, 2023 | 12.73 | 12.94 | 12.10 | 12.43 | 1,260,066 | -0.51(-3.94%) |
Jan 23, 2023 | 12.99 | 13.03 | 12.85 | 12.94 | 430,917 | -0.08(-0.61%) |
Jan 20, 2023 | 13.10 | 13.14 | 12.95 | 13.02 | 499,635 | -0.02(-0.15%) |
Jan 19, 2023 | 13.00 | 13.08 | 12.83 | 13.04 | 653,931 | -0.01(-0.08%) |
Jan 18, 2023 | 13.44 | 13.52 | 13.04 | 13.05 | 884,239 | -0.37(-2.76%) |
Jan 17, 2023 | 13.38 | 13.80 | 13.37 | 13.42 | 1,134,606 | +0.05(+0.37%) |
Jan 13, 2023 | 13.51 | 13.69 | 13.30 | 13.37 | 577,836 | -0.23(-1.69%) |
Jan 12, 2023 | 13.40 | 13.74 | 13.35 | 13.60 | 815,670 | +0.17(+1.27%) |
Jan 11, 2023 | 13.27 | 13.43 | 13.16 | 13.43 | 528,050 | +0.17(+1.28%) |
Jan 10, 2023 | 13.02 | 13.38 | 12.93 | 13.26 | 383,068 | +0.18(+1.38%) |
Jan 09, 2023 | 13.41 | 13.47 | 13.01 | 13.08 | 425,204 | -0.34(-2.53%) |
Jan 06, 2023 | 13.11 | 13.48 | 13.11 | 13.42 | 385,953 | +0.31(+2.36%) |
Jan 05, 2023 | 13.15 | 13.20 | 13.05 | 13.11 | 265,376 | -0.12(-0.91%) |
Jan 04, 2023 | 13.31 | 13.48 | 13.20 | 13.23 | 646,426 | -0.04(-0.30%) |
Jan 03, 2023 | 13.26 | 13.39 | 13.25 | 13.27 | 621,311 | +0.02(+0.15%) |
Dec 30, 2022 | 13.28 | 13.32 | 13.13 | 13.25 | 415,717 | -0.03(-0.23%) |
Dec 29, 2022 | 13.10 | 13.38 | 13.05 | 13.28 | 326,732 | +0.25(+1.92%) |
Dec 28, 2022 | 13.16 | 13.31 | 13.00 | 13.03 | 342,087 | -0.14(-1.06%) |
Dec 27, 2022 | 13.20 | 13.23 | 13.03 | 13.17 | 357,231 | -0.07(-0.53%) |
Dec 23, 2022 | 13.47 | 13.57 | 13.20 | 13.24 | 337,382 | -0.23(-1.71%) |
Dec 22, 2022 | 13.17 | 13.49 | 13.07 | 13.47 | 671,214 | +0.19(+1.43%) |
Dec 21, 2022 | 12.89 | 13.40 | 12.86 | 13.28 | 553,654 | +0.45(+3.51%) |
Dec 20, 2022 | 12.79 | 12.95 | 12.73 | 12.83 | 555,855 | +0.07(+0.55%) |
Dec 19, 2022 | 12.77 | 12.91 | 12.68 | 12.76 | 652,915 | -0.01(-0.08%) |
Dec 16, 2022 | 12.78 | 12.90 | 12.69 | 12.77 | 1,924,557 | -0.19(-1.47%) |
Dec 15, 2022 | 13.19 | 13.22 | 12.89 | 12.96 | 625,760 | -0.31(-2.34%) |
Dec 14, 2022 | 13.30 | 13.40 | 13.11 | 13.27 | 476,491 | -0.03(-0.23%) |
Dec 13, 2022 | 13.48 | 13.58 | 13.22 | 13.30 | 656,645 | +0.04(+0.30%) |
Dec 12, 2022 | 13.37 | 13.40 | 13.18 | 13.26 | 595,657 | -0.11(-0.79%) |
Dec 09, 2022 | 13.64 | 13.69 | 13.36 | 13.37 | 798,860 | -0.28(-2.02%) |
Dec 08, 2022 | 13.20 | 13.66 | 13.10 | 13.64 | 604,991 | +0.42(+3.18%) |
Dec 07, 2022 | 13.13 | 13.25 | 12.93 | 13.22 | 795,931 | +0.11(+0.84%) |
Dec 06, 2022 | 12.87 | 13.16 | 12.85 | 13.11 | 531,953 | +0.18(+1.39%) |
Dec 05, 2022 | 13.19 | 13.22 | 12.90 | 12.93 | 773,867 | -0.35(-2.64%) |
Dec 02, 2022 | 13.06 | 13.42 | 12.98 | 13.28 | 510,942 | +0.10(+0.76%) |
Dec 01, 2022 | 13.23 | 13.29 | 12.98 | 13.18 | 508,349 | +0.05(+0.38%) |
Nov 30, 2022 | 12.85 | 13.15 | 12.56 | 13.13 | 714,089 | +0.25(+1.94%) |
Nov 29, 2022 | 12.85 | 12.98 | 12.79 | 12.88 | 375,471 | -0.03(-0.23%) |
Nov 28, 2022 | 13.03 | 13.14 | 12.88 | 12.91 | 577,033 | -0.13(-1.00%) |
Nov 25, 2022 | 13.00 | 13.22 | 13.00 | 13.04 | 262,262 | +0.02(+0.15%) |
Nov 23, 2022 | 13.45 | 13.53 | 12.97 | 13.02 | 869,977 | -0.43(-3.20%) |
Nov 22, 2022 | 13.14 | 13.47 | 13.11 | 13.45 | 455,484 | +0.34(+2.59%) |
Nov 21, 2022 | 13.59 | 13.65 | 13.03 | 13.11 | 587,918 | -0.44(-3.25%) |
Nov 18, 2022 | 13.28 | 13.64 | 13.28 | 13.55 | 966,994 | +0.45(+3.44%) |
Nov 17, 2022 | 13.10 | 13.18 | 13.02 | 13.10 | 493,645 | -0.06(-0.46%) |
Nov 16, 2022 | 13.35 | 13.46 | 13.12 | 13.16 | 474,496 | -0.23(-1.72%) |
Nov 15, 2022 | 13.42 | 13.72 | 13.37 | 13.39 | 672,712 | +0.00(+0.00%) |
Nov 14, 2022 | 13.66 | 13.89 | 13.29 | 13.39 | 832,426 | -0.23(-1.69%) |
Nov 11, 2022 | 13.63 | 13.71 | 13.16 | 13.62 | 686,100 | -0.09(-0.66%) |
Nov 10, 2022 | 13.34 | 13.81 | 13.18 | 13.71 | 760,037 | +0.79(+6.11%) |
Nov 09, 2022 | 13.05 | 13.14 | 12.89 | 12.92 | 551,198 | -0.13(-1.00%) |
Nov 08, 2022 | 13.07 | 13.29 | 12.94 | 13.05 | 456,342 | +0.02(+0.15%) |
Nov 07, 2022 | 12.95 | 13.10 | 12.88 | 13.03 | 566,770 | +0.05(+0.39%) |
Nov 04, 2022 | 13.06 | 13.15 | 12.88 | 12.98 | 329,771 | -0.08(-0.61%) |
Nov 03, 2022 | 13.09 | 13.15 | 12.93 | 13.06 | 355,849 | -0.09(-0.68%) |
Nov 02, 2022 | 13.52 | 13.13 | 13.15 | 464,699 | -0.40(-2.95%) | |
Nov 01, 2022 | 13.59 | 13.64 | 13.39 | 13.55 | 469,680 | -0.01(-0.07%) |
Oct 31, 2022 | 13.57 | 13.69 | 13.52 | 13.56 | 481,801 | -0.01(-0.07%) |
Oct 28, 2022 | 13.29 | 13.63 | 13.22 | 13.57 | 370,819 | +0.37(+2.80%) |
Oct 27, 2022 | 13.53 | 13.72 | 13.18 | 13.20 | 479,115 | -0.30(-2.22%) |
Oct 26, 2022 | 13.67 | 13.78 | 13.46 | 13.50 | 500,133 | -0.18(-1.32%) |
Oct 25, 2022 | 13.68 | 13.87 | 13.63 | 13.68 | 395,522 | -0.10(-0.73%) |
Oct 24, 2022 | 13.70 | 13.89 | 13.51 | 13.78 | 499,338 | +0.28(+2.07%) |
Oct 21, 2022 | 13.55 | 13.59 | 13.29 | 13.50 | 482,619 | +0.07(+0.52%) |
Oct 20, 2022 | 13.42 | 13.50 | 13.37 | 13.43 | 466,615 | +0.01(+0.07%) |
Oct 19, 2022 | 13.69 | 13.73 | 13.29 | 13.42 | 438,356 | -0.25(-1.83%) |
Oct 18, 2022 | 13.63 | 13.77 | 13.48 | 13.67 | 618,461 | +0.15(+1.11%) |
Oct 17, 2022 | 13.40 | 13.62 | 13.38 | 13.52 | 756,275 | +0.29(+2.19%) |
Oct 14, 2022 | 13.45 | 13.63 | 13.17 | 13.23 | 542,421 | -0.14(-1.05%) |
Oct 13, 2022 | 12.91 | 13.47 | 12.73 | 13.37 | 868,780 | +0.42(+3.24%) |
Oct 12, 2022 | 12.64 | 12.99 | 12.55 | 12.95 | 598,516 | +0.38(+3.02%) |
Oct 11, 2022 | 12.47 | 12.66 | 12.36 | 12.57 | 584,363 | +0.12(+0.96%) |
Oct 10, 2022 | 12.39 | 12.51 | 12.30 | 12.45 | 531,768 | +0.05(+0.40%) |
Oct 07, 2022 | 12.40 | 12.48 | 12.22 | 12.40 | 600,296 | +0.02(+0.16%) |
Oct 06, 2022 | 12.23 | 12.40 | 12.14 | 12.38 | 499,959 | +0.18(+1.48%) |
Oct 05, 2022 | 12.32 | 12.37 | 12.01 | 12.20 | 578,794 | -0.03(-0.25%) |
Oct 04, 2022 | 11.93 | 12.24 | 11.92 | 12.23 | 652,165 | +0.43(+3.64%) |
Oct 03, 2022 | 11.66 | 11.84 | 11.58 | 11.80 | 572,051 | +0.19(+1.64%) |
Sep 30, 2022 | 11.84 | 11.92 | 11.61 | 11.61 | 808,120 | -0.25(-2.11%) |
Sep 29, 2022 | 11.95 | 11.95 | 11.66 | 11.86 | 367,793 | -0.21(-1.74%) |
Sep 28, 2022 | 11.87 | 12.09 | 11.85 | 12.07 | 409,504 | +0.31(+2.64%) |
Sep 27, 2022 | 11.62 | 11.91 | 11.62 | 11.76 | 466,518 | +0.14(+1.20%) |
Sep 26, 2022 | 11.74 | 11.88 | 11.56 | 11.62 | 489,192 | -0.18(-1.53%) |
Sep 23, 2022 | 11.80 | 11.88 | 11.66 | 11.80 | 601,597 | -0.07(-0.59%) |
Sep 22, 2022 | 11.96 | 12.05 | 11.78 | 11.87 | 577,421 | -0.16(-1.33%) |
Sep 21, 2022 | 12.13 | 12.36 | 12.01 | 12.03 | 619,340 | -0.16(-1.31%) |
Sep 20, 2022 | 12.35 | 12.35 | 12.02 | 12.19 | 549,391 | -0.28(-2.25%) |
Sep 19, 2022 | 12.48 | 12.52 | 12.31 | 12.47 | 403,981 | -0.03(-0.24%) |
Sep 16, 2022 | 12.38 | 12.58 | 12.28 | 12.50 | 1,443,241 | +0.04(+0.32%) |
Sep 15, 2022 | 12.59 | 12.69 | 12.37 | 12.46 | 745,825 | -0.15(-1.19%) |
Sep 14, 2022 | 12.71 | 12.72 | 12.44 | 12.61 | 822,979 | -0.20(-1.56%) |
Sep 13, 2022 | 12.79 | 12.96 | 12.68 | 12.81 | 904,674 | -0.09(-0.70%) |
Sep 12, 2022 | 13.48 | 13.48 | 12.80 | 12.90 | 918,170 | -0.33(-2.49%) |
Sep 09, 2022 | 13.56 | 13.67 | 13.10 | 13.23 | 593,078 | -0.33(-2.43%) |
Sep 08, 2022 | 13.34 | 13.61 | 13.34 | 13.56 | 470,967 | +0.23(+1.73%) |
Sep 07, 2022 | 13.51 | 13.67 | 13.22 | 13.33 | 925,801 | -0.23(-1.70%) |
Sep 06, 2022 | 13.17 | 13.70 | 13.09 | 13.56 | 794,026 | +0.48(+3.67%) |
Sep 02, 2022 | 13.03 | 13.30 | 12.82 | 13.08 | 712,736 | +0.07(+0.54%) |
Sep 01, 2022 | 13.01 | 13.24 | 12.97 | 13.01 | 931,131 | -0.15(-1.14%) |
Aug 31, 2022 | 13.45 | 13.52 | 13.13 | 13.16 | 697,624 | -0.15(-1.13%) |
Aug 30, 2022 | 13.46 | 13.51 | 13.12 | 13.31 | 1,904,467 | -0.12(-0.89%) |
Aug 29, 2022 | 13.25 | 13.54 | 13.08 | 13.43 | 855,298 | +0.10(+0.75%) |
Aug 26, 2022 | 13.53 | 13.55 | 13.29 | 13.33 | 914,706 | -0.19(-1.41%) |
Aug 25, 2022 | 13.59 | 13.68 | 13.39 | 13.52 | 713,908 | -0.08(-0.59%) |
Aug 24, 2022 | 13.45 | 13.74 | 13.37 | 13.60 | 640,135 | -0.05(-0.37%) |
Aug 23, 2022 | 13.85 | 13.91 | 13.64 | 13.65 | 881,477 | -0.24(-1.73%) |
Aug 22, 2022 | 13.99 | 14.07 | 13.77 | 13.89 | 440,581 | -0.23(-1.63%) |
Aug 19, 2022 | 14.20 | 14.28 | 14.04 | 14.12 | 461,547 | -0.07(-0.49%) |
Aug 18, 2022 | 14.11 | 14.25 | 13.96 | 14.19 | 457,343 | +0.11(+0.78%) |
Aug 17, 2022 | 14.45 | 14.46 | 14.00 | 14.08 | 702,505 | -0.55(-3.76%) |
Aug 16, 2022 | 14.48 | 14.64 | 14.34 | 14.63 | 661,156 | +0.07(+0.48%) |
Aug 15, 2022 | 14.65 | 14.70 | 14.50 | 14.56 | 410,763 | -0.18(-1.22%) |
Aug 12, 2022 | 14.54 | 14.74 | 14.34 | 14.74 | 755,446 | +0.27(+1.87%) |
Aug 11, 2022 | 14.57 | 14.71 | 14.42 | 14.47 | 739,458 | -0.03(-0.21%) |
Aug 10, 2022 | 14.43 | 14.56 | 14.35 | 14.50 | 606,248 | +0.13(+0.90%) |
Aug 09, 2022 | 14.74 | 14.87 | 14.33 | 14.37 | 565,981 | -0.42(-2.84%) |
Aug 08, 2022 | 14.46 | 14.82 | 14.45 | 14.79 | 480,846 | +0.35(+2.42%) |
Aug 05, 2022 | 14.23 | 14.48 | 14.10 | 14.44 | 676,614 | +0.13(+0.91%) |
Aug 04, 2022 | 14.27 | 14.33 | 14.04 | 14.31 | 480,576 | +0.06(+0.42%) |
Aug 03, 2022 | 14.12 | 14.53 | 14.12 | 14.25 | 724,545 | +0.16(+1.14%) |
Aug 02, 2022 | 14.41 | 14.41 | 14.08 | 14.09 | 795,839 | -0.21(-1.47%) |
Aug 01, 2022 | 14.34 | 14.53 | 14.09 | 14.30 | 654,480 | -0.04(-0.28%) |
Jul 29, 2022 | 14.24 | 14.38 | 14.05 | 14.34 | 729,316 | +0.10(+0.70%) |
Jul 28, 2022 | 14.12 | 14.57 | 13.64 | 14.24 | 881,653 | -0.44(-3.00%) |
Jul 27, 2022 | 14.47 | 14.77 | 14.16 | 14.68 | 570,151 | +0.19(+1.31%) |
Jul 26, 2022 | 14.62 | 14.63 | 14.26 | 14.49 | 657,363 | -0.07(-0.48%) |
Jul 25, 2022 | 14.68 | 14.80 | 14.50 | 14.56 | 533,036 | +0.00(+0.00%) |
Jul 22, 2022 | 14.83 | 14.83 | 14.47 | 14.56 | 588,159 | -0.27(-1.82%) |
Jul 21, 2022 | 14.46 | 14.84 | 14.39 | 14.83 | 664,406 | +0.42(+2.91%) |
Jul 20, 2022 | 14.57 | 14.71 | 14.22 | 14.41 | 778,383 | -0.31(-2.11%) |
Jul 19, 2022 | 14.55 | 14.74 | 14.52 | 14.72 | 552,606 | +0.21(+1.45%) |
Jul 18, 2022 | 14.54 | 14.81 | 14.37 | 14.51 | 1,025,148 | +0.11(+0.76%) |
Jul 15, 2022 | 14.61 | 14.61 | 13.74 | 14.40 | 1,220,952 | -0.18(-1.23%) |
Jul 14, 2022 | 13.81 | 14.66 | 13.76 | 14.58 | 1,762,311 | +0.62(+4.44%) |
Jul 13, 2022 | 14.46 | 14.59 | 13.95 | 13.96 | 833,581 | -0.50(-3.46%) |
Jul 12, 2022 | 14.32 | 14.53 | 13.90 | 14.46 | 815,501 | +0.00(+0.00%) |
Jul 11, 2022 | 14.58 | 14.82 | 14.44 | 14.46 | 712,247 | -0.02(-0.14%) |
Jul 08, 2022 | 14.80 | 15.00 | 14.44 | 14.48 | 452,803 | -0.32(-2.16%) |
Jul 07, 2022 | 14.92 | 15.21 | 14.74 | 14.80 | 914,610 | -0.14(-0.94%) |
Jul 06, 2022 | 15.14 | 15.23 | 14.89 | 14.94 | 469,054 | -0.28(-1.84%) |
Jul 05, 2022 | 14.88 | 15.26 | 14.78 | 15.22 | 681,917 | +0.33(+2.22%) |
Jul 01, 2022 | 14.72 | 14.98 | 14.61 | 14.89 | 617,303 | +0.13(+0.88%) |
Jun 30, 2022 | 14.84 | 14.93 | 14.59 | 14.76 | 601,090 | -0.27(-1.80%) |
Jun 29, 2022 | 14.98 | 15.06 | 14.79 | 15.03 | 545,345 | +0.05(+0.33%) |
Jun 28, 2022 | 15.32 | 15.37 | 14.93 | 14.98 | 599,735 | -0.32(-2.09%) |
Jun 27, 2022 | 14.90 | 15.44 | 14.85 | 15.30 | 754,452 | +0.54(+3.66%) |
Jun 24, 2022 | 15.14 | 15.36 | 14.72 | 14.76 | 4,007,554 | -0.31(-2.06%) |
Jun 23, 2022 | 14.81 | 15.10 | 14.77 | 15.07 | 476,728 | +0.34(+2.31%) |
Jun 22, 2022 | 14.58 | 15.09 | 14.24 | 14.73 | 778,067 | +0.08(+0.55%) |
Jun 21, 2022 | 14.85 | 14.98 | 14.60 | 14.65 | 710,757 | -0.13(-0.88%) |
Jun 17, 2022 | 14.58 | 15.03 | 14.58 | 14.78 | 1,688,344 | +0.28(+1.93%) |
Jun 16, 2022 | 14.38 | 14.60 | 14.15 | 14.50 | 872,143 | -0.06(-0.41%) |
Jun 15, 2022 | 14.27 | 14.70 | 14.25 | 14.56 | 1,110,930 | +0.24(+1.68%) |
Jun 14, 2022 | 14.34 | 14.45 | 14.06 | 14.32 | 832,216 | -0.10(-0.69%) |
Jun 13, 2022 | 14.61 | 14.67 | 14.25 | 14.42 | 1,211,451 | -0.41(-2.76%) |
Jun 10, 2022 | 14.68 | 14.95 | 14.49 | 14.83 | 666,033 | -0.07(-0.47%) |
Jun 09, 2022 | 15.21 | 15.27 | 14.86 | 14.90 | 854,363 | -0.42(-2.74%) |
Jun 08, 2022 | 15.60 | 15.67 | 15.10 | 15.32 | 547,682 | -0.28(-1.79%) |
Jun 07, 2022 | 14.89 | 15.62 | 14.88 | 15.60 | 1,153,923 | +0.67(+4.49%) |
Jun 06, 2022 | 15.50 | 15.50 | 14.89 | 14.93 | 589,061 | -0.40(-2.61%) |
Jun 03, 2022 | 15.15 | 15.38 | 15.11 | 15.33 | 2,566,174 | +0.15(+0.99%) |
Jun 02, 2022 | 14.68 | 15.25 | 14.48 | 15.18 | 1,149,016 | +0.46(+3.12%) |
Jun 01, 2022 | 15.17 | 15.31 | 14.69 | 14.72 | 1,111,053 | -0.45(-2.97%) |
May 31, 2022 | 15.41 | 15.49 | 15.05 | 15.17 | 833,702 | -0.29(-1.88%) |
May 27, 2022 | 15.49 | 15.53 | 15.34 | 15.46 | 452,050 | +0.06(+0.39%) |
May 26, 2022 | 15.16 | 15.43 | 15.08 | 15.40 | 798,255 | +0.38(+2.53%) |
May 25, 2022 | 15.33 | 15.63 | 14.98 | 15.02 | 1,210,684 | -0.44(-2.85%) |
May 24, 2022 | 16.08 | 16.08 | 15.43 | 15.46 | 1,081,319 | -0.89(-5.44%) |
May 23, 2022 | 16.43 | 16.66 | 16.20 | 16.35 | 1,012,095 | +0.06(+0.37%) |
May 20, 2022 | 16.02 | 16.30 | 15.91 | 16.29 | 595,199 | +0.38(+2.39%) |
May 19, 2022 | 15.95 | 16.19 | 15.85 | 15.91 | 562,891 | -0.04(-0.25%) |
May 18, 2022 | 16.09 | 16.19 | 15.76 | 15.95 | 775,754 | -0.37(-2.27%) |
May 17, 2022 | 16.18 | 16.41 | 16.09 | 16.32 | 666,630 | +0.23(+1.43%) |
May 16, 2022 | 15.88 | 16.33 | 15.81 | 16.09 | 637,977 | +0.23(+1.45%) |
May 13, 2022 | 15.52 | 15.89 | 15.45 | 15.86 | 917,518 | +0.31(+1.99%) |
May 12, 2022 | 15.03 | 15.57 | 15.01 | 15.55 | 796,622 | +0.45(+2.98%) |
May 11, 2022 | 15.31 | 15.61 | 14.97 | 15.10 | 826,309 | -0.20(-1.31%) |
May 10, 2022 | 15.29 | 15.71 | 15.20 | 15.30 | 937,832 | +0.02(+0.13%) |
May 09, 2022 | 15.32 | 15.64 | 15.15 | 15.28 | 1,059,039 | -0.14(-0.91%) |
May 06, 2022 | 15.74 | 16.03 | 15.32 | 15.42 | 1,238,388 | -0.52(-3.26%) |
May 05, 2022 | 16.38 | 16.48 | 15.74 | 15.94 | 1,200,229 | -0.44(-2.69%) |
May 04, 2022 | 16.33 | 16.43 | 15.85 | 16.38 | 1,241,726 | +0.07(+0.43%) |
May 03, 2022 | 16.30 | 16.60 | 16.16 | 16.31 | 1,074,169 | +0.00(+0.00%) |