Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.40 | 15.58 | 14.86 | 15.36 | 299,525 | -0.13(-0.84%) |
Apr 27, 2023 | 16.00 | 16.10 | 15.42 | 15.49 | 128,771 | -0.39(-2.46%) |
Apr 26, 2023 | 14.90 | 15.96 | 14.90 | 15.88 | 136,955 | +1.09(+7.37%) |
Apr 25, 2023 | 15.44 | 15.66 | 14.76 | 14.79 | 110,126 | -0.87(-5.56%) |
Apr 24, 2023 | 16.59 | 16.74 | 15.55 | 15.66 | 123,192 | -1.02(-6.12%) |
Apr 21, 2023 | 16.58 | 16.90 | 16.48 | 16.68 | 164,819 | +0.03(+0.18%) |
Apr 20, 2023 | 16.75 | 16.95 | 16.58 | 16.65 | 148,855 | -0.11(-0.66%) |
Apr 19, 2023 | 16.72 | 16.99 | 16.66 | 16.76 | 163,473 | -0.22(-1.30%) |
Apr 18, 2023 | 15.93 | 17.04 | 15.81 | 16.98 | 419,615 | +1.23(+7.81%) |
Apr 17, 2023 | 15.33 | 15.79 | 15.14 | 15.75 | 268,929 | +0.24(+1.55%) |
Apr 14, 2023 | 15.27 | 15.63 | 15.20 | 15.51 | 194,558 | +0.24(+1.57%) |
Apr 13, 2023 | 14.93 | 15.47 | 14.89 | 15.27 | 241,538 | +0.42(+2.83%) |
Apr 12, 2023 | 14.45 | 15.27 | 14.43 | 14.85 | 526,231 | +0.64(+4.50%) |
Apr 11, 2023 | 14.29 | 14.49 | 13.96 | 14.21 | 197,731 | -0.09(-0.63%) |
Apr 10, 2023 | 13.65 | 14.32 | 13.62 | 14.30 | 141,139 | +0.38(+2.73%) |
Apr 06, 2023 | 13.53 | 13.95 | 13.39 | 13.92 | 169,946 | +0.22(+1.61%) |
Apr 05, 2023 | 13.42 | 13.82 | 13.28 | 13.70 | 210,774 | +0.07(+0.51%) |
Apr 04, 2023 | 13.70 | 13.88 | 13.49 | 13.63 | 121,530 | -0.09(-0.66%) |
Apr 03, 2023 | 13.88 | 14.01 | 13.60 | 13.72 | 166,087 | -0.34(-2.42%) |
Mar 31, 2023 | 13.63 | 14.22 | 13.63 | 14.06 | 353,883 | +0.44(+3.23%) |
Mar 30, 2023 | 13.95 | 13.95 | 13.50 | 13.62 | 197,694 | -0.15(-1.09%) |
Mar 29, 2023 | 13.71 | 13.82 | 13.57 | 13.77 | 132,628 | +0.23(+1.70%) |
Mar 28, 2023 | 13.58 | 13.74 | 13.45 | 13.54 | 92,076 | -0.04(-0.29%) |
Mar 27, 2023 | 13.62 | 13.74 | 13.44 | 13.58 | 141,323 | +0.17(+1.27%) |
Mar 24, 2023 | 13.42 | 13.64 | 13.36 | 13.41 | 143,012 | -0.18(-1.32%) |
Mar 23, 2023 | 13.72 | 14.03 | 13.50 | 13.59 | 128,369 | +0.08(+0.59%) |
Mar 22, 2023 | 13.87 | 13.94 | 13.47 | 13.51 | 143,684 | -0.33(-2.38%) |
Mar 21, 2023 | 13.42 | 14.19 | 13.38 | 13.84 | 197,702 | +0.39(+2.90%) |
Mar 20, 2023 | 13.97 | 13.97 | 13.20 | 13.45 | 150,589 | -0.42(-3.03%) |
Mar 17, 2023 | 13.71 | 14.28 | 13.57 | 13.87 | 344,685 | +0.20(+1.46%) |
Mar 16, 2023 | 13.36 | 13.94 | 13.11 | 13.67 | 322,262 | +0.02(+0.15%) |
Mar 15, 2023 | 13.63 | 13.89 | 12.97 | 13.65 | 304,220 | -0.29(-2.08%) |
Mar 14, 2023 | 14.41 | 14.70 | 13.16 | 13.94 | 774,312 | -1.35(-8.83%) |
Mar 13, 2023 | 14.32 | 15.89 | 14.31 | 15.29 | 152,929 | +0.69(+4.73%) |
Mar 10, 2023 | 15.45 | 15.46 | 14.18 | 14.60 | 260,162 | -1.18(-7.48%) |
Mar 09, 2023 | 16.72 | 17.05 | 15.76 | 15.78 | 106,524 | -0.97(-5.79%) |
Mar 08, 2023 | 17.69 | 17.69 | 16.50 | 16.75 | 301,616 | +0.45(+2.76%) |
Mar 07, 2023 | 16.58 | 16.98 | 16.22 | 16.30 | 87,070 | -0.08(-0.49%) |
Mar 06, 2023 | 16.43 | 16.76 | 15.77 | 16.38 | 82,715 | -0.02(-0.12%) |
Mar 03, 2023 | 16.02 | 16.60 | 16.02 | 16.40 | 69,797 | +0.47(+2.95%) |
Mar 02, 2023 | 15.28 | 16.03 | 15.28 | 15.93 | 124,671 | +0.38(+2.44%) |
Mar 01, 2023 | 16.28 | 16.44 | 15.51 | 15.55 | 63,521 | -0.71(-4.37%) |
Feb 28, 2023 | 16.00 | 16.67 | 15.70 | 16.26 | 179,626 | +0.30(+1.88%) |
Feb 27, 2023 | 15.96 | 16.23 | 15.81 | 15.96 | 79,132 | +0.12(+0.76%) |
Feb 24, 2023 | 15.45 | 15.88 | 15.13 | 15.84 | 67,282 | -0.08(-0.50%) |
Feb 23, 2023 | 16.15 | 16.27 | 15.59 | 15.92 | 70,202 | +0.03(+0.19%) |
Feb 22, 2023 | 15.55 | 15.93 | 15.23 | 15.89 | 85,295 | +0.35(+2.25%) |
Feb 21, 2023 | 15.70 | 15.90 | 15.26 | 15.54 | 68,090 | -0.47(-2.94%) |
Feb 17, 2023 | 16.09 | 16.18 | 15.55 | 16.01 | 65,377 | -0.10(-0.62%) |
Feb 16, 2023 | 16.53 | 16.64 | 15.85 | 16.11 | 74,625 | -0.81(-4.79%) |
Feb 15, 2023 | 16.58 | 17.29 | 16.58 | 16.92 | 113,784 | +0.09(+0.53%) |
Feb 14, 2023 | 16.20 | 16.96 | 16.01 | 16.83 | 143,084 | +0.60(+3.70%) |
Feb 13, 2023 | 15.66 | 16.51 | 15.54 | 16.23 | 75,446 | +0.57(+3.64%) |
Feb 10, 2023 | 16.29 | 16.49 | 15.58 | 15.66 | 85,166 | -0.83(-5.03%) |
Feb 09, 2023 | 16.79 | 17.00 | 16.38 | 16.49 | 154,673 | -0.06(-0.36%) |
Feb 08, 2023 | 16.27 | 16.57 | 16.23 | 16.55 | 50,151 | +0.21(+1.29%) |
Feb 07, 2023 | 16.05 | 16.46 | 15.70 | 16.34 | 98,485 | +0.20(+1.24%) |
Feb 06, 2023 | 16.10 | 16.44 | 15.72 | 16.14 | 196,471 | -0.23(-1.41%) |
Feb 03, 2023 | 16.06 | 17.00 | 15.28 | 16.37 | 173,282 | -0.27(-1.62%) |
Feb 02, 2023 | 16.01 | 16.64 | 15.79 | 16.64 | 473,553 | +0.99(+6.33%) |
Feb 01, 2023 | 14.74 | 15.94 | 14.73 | 15.65 | 287,772 | +0.86(+5.81%) |
Jan 31, 2023 | 14.89 | 15.00 | 14.66 | 14.79 | 228,239 | +0.13(+0.89%) |
Jan 30, 2023 | 14.91 | 14.97 | 14.56 | 14.66 | 74,729 | -0.34(-2.27%) |
Jan 27, 2023 | 14.69 | 15.19 | 14.35 | 15.00 | 128,514 | +0.67(+4.68%) |
Jan 26, 2023 | 14.34 | 14.41 | 13.76 | 14.33 | 89,732 | +0.32(+2.28%) |
Jan 25, 2023 | 13.53 | 14.02 | 13.19 | 14.01 | 69,704 | +0.23(+1.67%) |
Jan 24, 2023 | 13.42 | 14.00 | 13.30 | 13.78 | 118,191 | +0.27(+2.00%) |
Jan 23, 2023 | 13.35 | 13.52 | 13.18 | 13.51 | 95,753 | +0.24(+1.81%) |
Jan 20, 2023 | 13.29 | 13.42 | 12.97 | 13.27 | 110,686 | +0.12(+0.91%) |
Jan 19, 2023 | 13.10 | 13.43 | 13.10 | 13.15 | 99,569 | -0.11(-0.83%) |
Jan 18, 2023 | 13.90 | 14.16 | 13.14 | 13.26 | 123,731 | -0.62(-4.47%) |
Jan 17, 2023 | 13.54 | 14.02 | 13.30 | 13.88 | 118,335 | +0.25(+1.83%) |
Jan 13, 2023 | 12.94 | 13.81 | 12.94 | 13.63 | 110,908 | +0.53(+4.05%) |
Jan 12, 2023 | 13.08 | 13.21 | 12.82 | 13.10 | 219,382 | +0.03(+0.23%) |
Jan 11, 2023 | 13.10 | 13.35 | 12.94 | 13.07 | 93,524 | +0.01(+0.08%) |
Jan 10, 2023 | 13.40 | 13.57 | 12.98 | 13.06 | 112,627 | -0.50(-3.69%) |
Jan 09, 2023 | 13.08 | 13.92 | 12.74 | 13.56 | 199,411 | +0.61(+4.71%) |
Jan 06, 2023 | 13.07 | 13.21 | 12.65 | 12.95 | 98,436 | +0.05(+0.39%) |
Jan 05, 2023 | 13.03 | 13.18 | 12.61 | 12.90 | 152,828 | -0.38(-2.86%) |
Jan 04, 2023 | 13.76 | 13.76 | 13.24 | 13.28 | 153,329 | -0.28(-2.06%) |
Jan 03, 2023 | 13.57 | 13.86 | 13.23 | 13.56 | 133,726 | +0.30(+2.26%) |
Dec 30, 2022 | 12.72 | 13.29 | 12.72 | 13.26 | 269,705 | +0.13(+0.99%) |
Dec 29, 2022 | 13.10 | 13.41 | 12.82 | 13.13 | 188,261 | +0.23(+1.78%) |
Dec 28, 2022 | 12.42 | 13.12 | 12.42 | 12.90 | 163,138 | +0.42(+3.37%) |
Dec 27, 2022 | 13.04 | 13.04 | 12.39 | 12.48 | 121,934 | -0.42(-3.26%) |
Dec 23, 2022 | 12.62 | 12.99 | 12.36 | 12.90 | 141,707 | +0.25(+1.98%) |
Dec 22, 2022 | 12.85 | 13.04 | 12.53 | 12.65 | 193,103 | -0.47(-3.58%) |
Dec 21, 2022 | 12.94 | 13.31 | 12.68 | 13.12 | 106,746 | +0.25(+1.94%) |
Dec 20, 2022 | 12.60 | 13.01 | 12.60 | 12.87 | 114,223 | +0.19(+1.50%) |
Dec 19, 2022 | 13.24 | 13.33 | 12.58 | 12.68 | 229,540 | -0.69(-5.16%) |
Dec 16, 2022 | 13.48 | 13.49 | 12.99 | 13.37 | 462,098 | -0.18(-1.33%) |
Dec 15, 2022 | 13.70 | 14.09 | 13.40 | 13.55 | 500,428 | -0.63(-4.44%) |
Dec 14, 2022 | 14.41 | 14.62 | 14.09 | 14.18 | 159,732 | -0.22(-1.53%) |
Dec 13, 2022 | 15.19 | 15.20 | 14.13 | 14.40 | 223,092 | -0.08(-0.55%) |
Dec 12, 2022 | 14.49 | 14.70 | 14.20 | 14.48 | 252,791 | +0.19(+1.33%) |
Dec 09, 2022 | 14.09 | 14.54 | 13.89 | 14.29 | 211,897 | +0.01(+0.07%) |
Dec 08, 2022 | 13.00 | 14.36 | 12.82 | 14.28 | 220,508 | +1.31(+10.10%) |
Dec 07, 2022 | 13.38 | 13.55 | 12.42 | 12.97 | 326,873 | -0.41(-3.06%) |
Dec 06, 2022 | 14.42 | 15.49 | 13.08 | 13.38 | 324,535 | -0.58(-4.15%) |
Dec 05, 2022 | 14.45 | 14.45 | 13.24 | 13.96 | 267,174 | -0.65(-4.45%) |
Dec 02, 2022 | 13.85 | 14.98 | 13.83 | 14.61 | 169,899 | +0.31(+2.17%) |
Dec 01, 2022 | 13.80 | 14.44 | 13.70 | 14.30 | 201,786 | +0.70(+5.15%) |
Nov 30, 2022 | 12.79 | 13.68 | 12.75 | 13.60 | 174,543 | +0.78(+6.08%) |
Nov 29, 2022 | 12.80 | 13.04 | 12.76 | 12.82 | 131,408 | +0.06(+0.47%) |
Nov 28, 2022 | 12.49 | 12.88 | 12.31 | 12.76 | 127,709 | +0.14(+1.11%) |
Nov 25, 2022 | 12.48 | 12.84 | 12.10 | 12.62 | 72,768 | -0.02(-0.16%) |
Nov 23, 2022 | 12.15 | 13.14 | 12.15 | 12.64 | 162,859 | +0.44(+3.61%) |
Nov 22, 2022 | 11.88 | 12.22 | 11.75 | 12.20 | 96,178 | +0.32(+2.69%) |
Nov 21, 2022 | 11.42 | 12.07 | 11.39 | 11.88 | 326,761 | +0.37(+3.21%) |
Nov 18, 2022 | 12.07 | 12.07 | 11.46 | 11.51 | 138,512 | -0.07(-0.60%) |
Nov 17, 2022 | 11.75 | 11.88 | 11.35 | 11.58 | 238,389 | -0.46(-3.82%) |
Nov 16, 2022 | 12.56 | 12.85 | 11.96 | 12.04 | 306,277 | -0.69(-5.42%) |
Nov 15, 2022 | 13.14 | 13.57 | 12.65 | 12.73 | 201,595 | +0.00(+0.00%) |
Nov 14, 2022 | 13.02 | 13.80 | 12.71 | 12.73 | 319,029 | -0.29(-2.23%) |
Nov 11, 2022 | 11.63 | 13.06 | 11.63 | 13.02 | 259,987 | +1.25(+10.62%) |
Nov 10, 2022 | 11.57 | 11.78 | 11.39 | 11.77 | 253,615 | +1.06(+9.90%) |
Nov 09, 2022 | 10.74 | 10.96 | 10.51 | 10.71 | 133,925 | -0.21(-1.92%) |
Nov 08, 2022 | 10.71 | 11.03 | 10.33 | 10.92 | 327,245 | +0.38(+3.61%) |
Nov 07, 2022 | 11.00 | 11.05 | 10.19 | 10.54 | 299,600 | -0.37(-3.39%) |
Nov 04, 2022 | 12.01 | 12.01 | 10.48 | 10.91 | 272,315 | -0.94(-7.93%) |
Nov 03, 2022 | 11.69 | 12.16 | 11.69 | 11.85 | 131,173 | +0.02(+0.17%) |
Nov 02, 2022 | 12.75 | 12.75 | 11.50 | 11.83 | 354,033 | -0.99(-7.72%) |
Nov 01, 2022 | 13.16 | 13.30 | 12.76 | 12.82 | 154,616 | +0.02(+0.16%) |
Oct 31, 2022 | 12.85 | 12.88 | 12.31 | 12.80 | 324,148 | -0.27(-2.07%) |
Oct 28, 2022 | 13.12 | 13.20 | 12.85 | 13.07 | 132,999 | +0.02(+0.15%) |
Oct 27, 2022 | 12.94 | 13.41 | 12.84 | 13.05 | 155,826 | +0.19(+1.48%) |
Oct 26, 2022 | 12.63 | 13.29 | 12.60 | 12.86 | 171,544 | +0.00(+0.00%) |
Oct 25, 2022 | 12.86 | 13.09 | 12.72 | 12.86 | 206,224 | +0.10(+0.78%) |
Oct 24, 2022 | 12.61 | 12.81 | 11.98 | 12.76 | 265,763 | +0.23(+1.84%) |
Oct 21, 2022 | 12.30 | 12.61 | 11.91 | 12.53 | 187,918 | +0.26(+2.12%) |
Oct 20, 2022 | 11.88 | 12.48 | 11.88 | 12.27 | 164,439 | +0.42(+3.54%) |
Oct 19, 2022 | 12.03 | 12.08 | 11.40 | 11.85 | 224,084 | -0.37(-3.03%) |
Oct 18, 2022 | 12.90 | 13.04 | 12.13 | 12.22 | 230,997 | -0.33(-2.63%) |
Oct 17, 2022 | 12.34 | 12.68 | 12.34 | 12.55 | 211,579 | +0.71(+6.00%) |
Oct 14, 2022 | 12.39 | 13.26 | 11.63 | 11.84 | 269,145 | -0.28(-2.31%) |
Oct 13, 2022 | 12.04 | 12.31 | 11.55 | 12.12 | 370,178 | -0.35(-2.81%) |
Oct 12, 2022 | 13.17 | 13.18 | 12.39 | 12.47 | 278,341 | -0.66(-5.03%) |
Oct 11, 2022 | 13.09 | 13.20 | 12.63 | 13.13 | 162,691 | -0.08(-0.61%) |
Oct 10, 2022 | 14.62 | 14.62 | 13.13 | 13.21 | 203,802 | -1.37(-9.40%) |
Oct 07, 2022 | 15.48 | 15.66 | 14.47 | 14.58 | 124,889 | -1.28(-8.07%) |
Oct 06, 2022 | 16.01 | 16.40 | 15.81 | 15.86 | 83,526 | -0.21(-1.31%) |
Oct 05, 2022 | 15.48 | 16.13 | 15.34 | 16.07 | 99,471 | +0.22(+1.39%) |
Oct 04, 2022 | 15.12 | 15.87 | 14.96 | 15.85 | 248,391 | +1.19(+8.12%) |
Oct 03, 2022 | 14.33 | 14.80 | 14.11 | 14.66 | 296,866 | +0.39(+2.73%) |
Sep 30, 2022 | 14.04 | 14.53 | 13.89 | 14.27 | 279,309 | +0.15(+1.06%) |
Sep 29, 2022 | 14.11 | 14.16 | 13.70 | 14.12 | 156,782 | -0.39(-2.69%) |
Sep 28, 2022 | 13.94 | 14.68 | 13.56 | 14.51 | 179,365 | +0.65(+4.69%) |
Sep 27, 2022 | 13.70 | 13.99 | 13.54 | 13.86 | 210,756 | +0.43(+3.20%) |
Sep 26, 2022 | 13.66 | 14.06 | 13.39 | 13.43 | 187,923 | -0.27(-1.97%) |
Sep 23, 2022 | 13.43 | 13.79 | 13.24 | 13.70 | 184,048 | +0.13(+0.96%) |
Sep 22, 2022 | 14.61 | 14.61 | 13.34 | 13.57 | 428,582 | -1.06(-7.25%) |
Sep 21, 2022 | 14.84 | 15.08 | 14.37 | 14.63 | 210,232 | -0.06(-0.41%) |
Sep 20, 2022 | 14.70 | 14.95 | 14.55 | 14.69 | 321,426 | -0.27(-1.80%) |
Sep 19, 2022 | 14.49 | 15.09 | 14.13 | 14.96 | 280,845 | +0.41(+2.82%) |
Sep 16, 2022 | 15.00 | 15.00 | 13.91 | 14.55 | 2,323,667 | -0.75(-4.90%) |
Sep 15, 2022 | 13.84 | 15.44 | 13.84 | 15.30 | 424,635 | +1.21(+8.59%) |
Sep 14, 2022 | 14.10 | 14.31 | 13.69 | 14.09 | 548,935 | +0.10(+0.71%) |
Sep 13, 2022 | 14.80 | 15.07 | 13.79 | 13.99 | 672,288 | -1.60(-10.26%) |
Sep 12, 2022 | 15.59 | 15.78 | 13.75 | 15.59 | 891,176 | -0.01(-0.06%) |
Sep 09, 2022 | 16.00 | 16.42 | 15.42 | 15.60 | 347,024 | -0.11(-0.70%) |
Sep 08, 2022 | 15.60 | 15.74 | 14.53 | 15.71 | 541,350 | +0.86(+5.79%) |
Sep 07, 2022 | 14.41 | 14.90 | 14.01 | 14.85 | 416,294 | +0.31(+2.13%) |
Sep 06, 2022 | 14.67 | 15.10 | 14.29 | 14.54 | 334,701 | -0.05(-0.34%) |
Sep 02, 2022 | 14.71 | 15.07 | 14.30 | 14.59 | 172,695 | +0.04(+0.27%) |
Sep 01, 2022 | 16.31 | 16.31 | 14.00 | 14.55 | 763,472 | -2.04(-12.30%) |
Aug 31, 2022 | 16.55 | 16.91 | 16.23 | 16.59 | 433,188 | +0.18(+1.10%) |
Aug 30, 2022 | 16.40 | 16.64 | 16.01 | 16.41 | 200,669 | +0.11(+0.67%) |
Aug 29, 2022 | 15.93 | 16.73 | 15.93 | 16.30 | 214,820 | -0.12(-0.73%) |
Aug 26, 2022 | 17.86 | 17.91 | 16.06 | 16.42 | 643,995 | -2.42(-12.85%) |
Aug 25, 2022 | 18.07 | 18.85 | 17.91 | 18.84 | 176,773 | +1.03(+5.78%) |
Aug 24, 2022 | 16.92 | 17.97 | 16.92 | 17.81 | 217,042 | +0.81(+4.76%) |
Aug 23, 2022 | 16.55 | 17.29 | 16.36 | 17.00 | 129,345 | +0.50(+3.03%) |
Aug 22, 2022 | 16.08 | 16.66 | 15.94 | 16.50 | 174,559 | +0.00(+0.00%) |
Aug 19, 2022 | 17.47 | 17.47 | 16.05 | 16.50 | 298,670 | -1.39(-7.77%) |
Aug 18, 2022 | 18.03 | 18.41 | 17.81 | 17.89 | 95,104 | -0.27(-1.49%) |
Aug 17, 2022 | 17.88 | 18.18 | 17.57 | 18.16 | 202,121 | -0.11(-0.60%) |
Aug 16, 2022 | 18.18 | 18.49 | 17.49 | 18.27 | 184,570 | +0.23(+1.27%) |
Aug 15, 2022 | 18.02 | 18.93 | 17.80 | 18.04 | 185,618 | -0.02(-0.11%) |
Aug 12, 2022 | 18.19 | 19.05 | 17.82 | 18.06 | 496,241 | -0.99(-5.20%) |
Aug 11, 2022 | 19.02 | 19.97 | 18.98 | 19.05 | 452,983 | +0.32(+1.71%) |
Aug 10, 2022 | 17.85 | 19.19 | 17.85 | 18.73 | 209,343 | +1.47(+8.52%) |
Aug 09, 2022 | 17.98 | 18.08 | 16.73 | 17.26 | 122,154 | -1.03(-5.63%) |
Aug 08, 2022 | 16.73 | 18.38 | 16.73 | 18.29 | 294,613 | +1.78(+10.78%) |
Aug 05, 2022 | 16.16 | 16.79 | 15.89 | 16.51 | 302,957 | +0.01(+0.06%) |
Aug 04, 2022 | 16.78 | 17.07 | 16.29 | 16.50 | 289,300 | -0.33(-1.96%) |
Aug 03, 2022 | 16.09 | 17.07 | 16.03 | 16.83 | 212,770 | +0.95(+5.98%) |
Aug 02, 2022 | 15.06 | 16.00 | 15.06 | 15.88 | 207,231 | +0.37(+2.39%) |
Aug 01, 2022 | 15.05 | 15.85 | 14.57 | 15.51 | 200,660 | +0.28(+1.84%) |
Jul 29, 2022 | 15.39 | 15.47 | 14.96 | 15.23 | 323,747 | -0.27(-1.74%) |
Jul 28, 2022 | 16.42 | 16.75 | 15.30 | 15.50 | 292,408 | -0.95(-5.78%) |
Jul 27, 2022 | 15.89 | 17.05 | 15.63 | 16.45 | 133,234 | +1.01(+6.54%) |
Jul 26, 2022 | 15.79 | 16.47 | 15.31 | 15.44 | 104,043 | -0.59(-3.68%) |
Jul 25, 2022 | 16.56 | 16.56 | 15.83 | 16.03 | 97,668 | -0.55(-3.32%) |
Jul 22, 2022 | 18.07 | 18.07 | 16.19 | 16.58 | 122,359 | -1.42(-7.89%) |
Jul 21, 2022 | 17.58 | 18.01 | 17.43 | 18.00 | 275,463 | +0.49(+2.80%) |
Jul 20, 2022 | 16.99 | 18.03 | 16.84 | 17.51 | 346,427 | +0.79(+4.72%) |
Jul 19, 2022 | 16.31 | 16.78 | 15.82 | 16.72 | 193,397 | +0.71(+4.43%) |
Jul 18, 2022 | 15.92 | 16.73 | 15.70 | 16.01 | 111,698 | +0.52(+3.36%) |
Jul 15, 2022 | 15.90 | 16.17 | 15.23 | 15.49 | 159,850 | -0.15(-0.96%) |
Jul 14, 2022 | 16.69 | 16.69 | 15.35 | 15.64 | 141,402 | -0.67(-4.11%) |
Jul 13, 2022 | 16.02 | 16.60 | 15.79 | 16.31 | 109,214 | -0.18(-1.09%) |
Jul 12, 2022 | 16.76 | 17.38 | 16.22 | 16.49 | 152,392 | -0.57(-3.34%) |
Jul 11, 2022 | 17.68 | 17.68 | 16.78 | 17.06 | 135,786 | -0.88(-4.91%) |
Jul 08, 2022 | 17.30 | 18.30 | 17.04 | 17.94 | 140,962 | +0.17(+0.96%) |
Jul 07, 2022 | 17.56 | 18.10 | 17.56 | 17.77 | 363,710 | +0.27(+1.54%) |
Jul 06, 2022 | 17.81 | 18.09 | 17.27 | 17.50 | 397,713 | -0.24(-1.35%) |
Jul 05, 2022 | 16.41 | 17.82 | 16.18 | 17.74 | 312,872 | +0.99(+5.91%) |
Jul 01, 2022 | 16.44 | 17.01 | 16.28 | 16.75 | 247,434 | +0.33(+2.01%) |
Jun 30, 2022 | 16.41 | 16.84 | 15.89 | 16.42 | 487,058 | -0.28(-1.68%) |
Jun 29, 2022 | 16.54 | 16.79 | 16.10 | 16.70 | 105,225 | +0.10(+0.60%) |
Jun 28, 2022 | 16.87 | 17.02 | 16.45 | 16.60 | 173,056 | -0.27(-1.60%) |
Jun 27, 2022 | 18.41 | 18.41 | 16.79 | 16.87 | 189,676 | -1.63(-8.81%) |
Jun 24, 2022 | 18.24 | 18.85 | 17.84 | 18.50 | 966,061 | +0.48(+2.66%) |
Jun 23, 2022 | 16.47 | 18.12 | 16.24 | 18.02 | 453,917 | +1.73(+10.62%) |
Jun 22, 2022 | 15.97 | 16.72 | 15.95 | 16.29 | 141,180 | -0.08(-0.49%) |
Jun 21, 2022 | 15.77 | 16.68 | 15.52 | 16.37 | 231,396 | +0.73(+4.67%) |
Jun 17, 2022 | 14.49 | 15.90 | 14.49 | 15.64 | 961,899 | +1.23(+8.54%) |
Jun 16, 2022 | 15.02 | 15.36 | 14.33 | 14.41 | 336,656 | -1.47(-9.26%) |
Jun 15, 2022 | 15.23 | 15.93 | 14.79 | 15.88 | 329,263 | +1.18(+8.03%) |
Jun 14, 2022 | 14.42 | 14.78 | 13.83 | 14.70 | 171,258 | +0.40(+2.80%) |
Jun 13, 2022 | 14.98 | 15.43 | 14.00 | 14.30 | 367,947 | -1.46(-9.26%) |
Jun 10, 2022 | 15.64 | 16.20 | 15.50 | 15.76 | 408,779 | -0.24(-1.50%) |
Jun 09, 2022 | 15.49 | 17.00 | 15.17 | 16.00 | 1,455,142 | +1.85(+13.07%) |
Jun 08, 2022 | 14.18 | 14.55 | 13.86 | 14.15 | 353,833 | +0.17(+1.22%) |
Jun 07, 2022 | 13.86 | 14.16 | 13.68 | 13.98 | 253,338 | -0.08(-0.57%) |
Jun 06, 2022 | 15.94 | 15.97 | 14.00 | 14.06 | 285,256 | -1.47(-9.47%) |
Jun 03, 2022 | 15.97 | 16.45 | 15.34 | 15.53 | 244,592 | -0.56(-3.48%) |
Jun 02, 2022 | 14.51 | 16.33 | 14.51 | 16.09 | 380,433 | +1.59(+10.97%) |
Jun 01, 2022 | 14.38 | 15.00 | 14.10 | 14.50 | 284,879 | +0.32(+2.26%) |
May 31, 2022 | 14.25 | 14.40 | 13.55 | 14.18 | 399,225 | +0.05(+0.35%) |
May 27, 2022 | 13.11 | 14.17 | 13.11 | 14.13 | 163,026 | +1.29(+10.05%) |
May 26, 2022 | 12.34 | 13.18 | 12.20 | 12.84 | 215,172 | +0.50(+4.05%) |
May 25, 2022 | 12.06 | 12.68 | 12.01 | 12.34 | 249,801 | +0.19(+1.56%) |
May 24, 2022 | 12.64 | 12.64 | 11.93 | 12.15 | 122,147 | -0.73(-5.67%) |
May 23, 2022 | 12.91 | 13.15 | 12.20 | 12.88 | 135,613 | -0.03(-0.23%) |
May 20, 2022 | 13.43 | 13.63 | 12.52 | 12.91 | 213,368 | -0.25(-1.90%) |
May 19, 2022 | 12.53 | 13.48 | 12.50 | 13.16 | 290,721 | +0.53(+4.20%) |
May 18, 2022 | 13.26 | 13.48 | 12.30 | 12.63 | 191,399 | -0.88(-6.51%) |
May 17, 2022 | 13.08 | 13.61 | 12.38 | 13.51 | 313,021 | +0.93(+7.39%) |
May 16, 2022 | 13.49 | 13.65 | 12.50 | 12.58 | 253,020 | -1.07(-7.84%) |
May 13, 2022 | 12.91 | 13.94 | 12.91 | 13.65 | 527,898 | +1.17(+9.38%) |
May 12, 2022 | 12.01 | 13.17 | 11.68 | 12.48 | 929,956 | +0.37(+3.06%) |
May 11, 2022 | 13.65 | 14.00 | 11.88 | 12.11 | 587,313 | -1.70(-12.31%) |
May 10, 2022 | 14.79 | 15.37 | 12.72 | 13.81 | 612,887 | -0.43(-3.02%) |
May 09, 2022 | 16.65 | 17.00 | 14.18 | 14.24 | 465,252 | -2.91(-16.97%) |
May 06, 2022 | 17.44 | 18.08 | 15.81 | 17.15 | 303,890 | -0.51(-2.89%) |
May 05, 2022 | 18.14 | 18.22 | 17.37 | 17.66 | 183,103 | -0.91(-4.90%) |
May 04, 2022 | 17.31 | 18.63 | 16.06 | 18.57 | 232,301 | +1.39(+8.09%) |
May 03, 2022 | 17.54 | 18.07 | 17.00 | 17.18 | 123,914 | -0.75(-4.18%) |