Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.56 | 15.56 | 15.50 | 15.56 | 55,075 | +0.04(+0.27%) |
May 30, 2023 | 15.50 | 15.51 | 15.48 | 15.51 | 41,354 | +0.10(+0.65%) |
May 26, 2023 | 15.38 | 15.43 | 15.36 | 15.41 | 37,896 | +0.03(+0.22%) |
May 25, 2023 | 15.46 | 15.46 | 15.37 | 15.38 | 88,563 | -0.06(-0.37%) |
May 24, 2023 | 15.50 | 15.50 | 15.42 | 15.44 | 63,794 | -0.03(-0.19%) |
May 23, 2023 | 15.45 | 15.49 | 15.44 | 15.47 | 70,736 | +0.01(+0.06%) |
May 22, 2023 | 15.46 | 15.50 | 15.45 | 15.46 | 141,709 | +0.01(+0.04%) |
May 19, 2023 | 15.49 | 15.49 | 15.44 | 15.45 | 49,917 | -0.03(-0.22%) |
May 18, 2023 | 15.52 | 15.52 | 15.46 | 15.48 | 51,728 | -0.04(-0.25%) |
May 17, 2023 | 15.61 | 15.61 | 15.52 | 15.52 | 121,189 | -0.03(-0.21%) |
May 16, 2023 | 15.58 | 15.58 | 15.55 | 15.55 | 30,825 | -0.07(-0.46%) |
May 15, 2023 | 15.62 | 15.63 | 15.62 | 15.63 | 349,992 | -0.05(-0.33%) |
May 12, 2023 | 15.76 | 15.76 | 15.66 | 15.68 | 79,227 | -0.06(-0.39%) |
May 11, 2023 | 15.79 | 15.79 | 15.74 | 15.74 | 22,759 | +0.03(+0.21%) |
May 10, 2023 | 15.69 | 15.71 | 15.68 | 15.71 | 42,590 | +0.09(+0.58%) |
May 09, 2023 | 15.63 | 15.63 | 15.60 | 15.62 | 90,112 | +0.01(+0.06%) |
May 08, 2023 | 15.61 | 15.64 | 15.60 | 15.61 | 59,928 | -0.09(-0.55%) |
May 05, 2023 | 15.70 | 15.72 | 15.66 | 15.69 | 38,330 | -0.07(-0.42%) |
May 04, 2023 | 15.70 | 15.79 | 15.70 | 15.76 | 16,131 | -0.00(-0.03%) |
May 03, 2023 | 15.77 | 15.78 | 15.74 | 15.76 | 31,296 | +0.02(+0.12%) |
May 02, 2023 | 15.64 | 15.75 | 15.63 | 15.75 | 61,164 | +0.15(+0.98%) |
May 01, 2023 | 15.70 | 15.72 | 15.58 | 15.59 | 21,426 | -0.19(-1.21%) |
Apr 28, 2023 | 15.74 | 15.78 | 15.73 | 15.78 | 31,237 | +0.11(+0.70%) |
Apr 27, 2023 | 15.72 | 15.72 | 15.66 | 15.67 | 64,512 | -0.04(-0.27%) |
Apr 26, 2023 | 15.82 | 15.82 | 15.72 | 15.72 | 47,843 | -0.07(-0.46%) |
Apr 25, 2023 | 15.76 | 15.80 | 15.76 | 15.79 | 49,270 | +0.09(+0.59%) |
Apr 24, 2023 | 15.62 | 15.71 | 15.62 | 15.70 | 25,045 | +0.06(+0.38%) |
Apr 21, 2023 | 15.70 | 15.70 | 15.61 | 15.64 | 72,116 | +0.00(+0.00%) |
Apr 20, 2023 | 15.64 | 15.65 | 15.62 | 15.64 | 43,314 | +0.05(+0.30%) |
Apr 19, 2023 | 15.63 | 15.63 | 15.59 | 15.59 | 32,100 | -0.07(-0.45%) |
Apr 18, 2023 | 15.67 | 15.67 | 15.64 | 15.66 | 37,874 | +0.02(+0.15%) |
Apr 17, 2023 | 15.67 | 15.67 | 15.62 | 15.64 | 39,235 | -0.07(-0.42%) |
Apr 14, 2023 | 15.74 | 15.74 | 15.67 | 15.71 | 31,810 | -0.04(-0.27%) |
Apr 13, 2023 | 15.78 | 15.78 | 15.73 | 15.75 | 117,008 | +0.03(+0.16%) |
Apr 12, 2023 | 15.77 | 15.79 | 15.71 | 15.72 | 79,098 | -0.01(-0.07%) |
Apr 11, 2023 | 15.72 | 15.75 | 15.70 | 15.73 | 46,824 | +0.00(+0.00%) |
Apr 10, 2023 | 15.74 | 15.74 | 15.69 | 15.73 | 24,593 | -0.09(-0.57%) |
Apr 06, 2023 | 15.85 | 15.85 | 15.81 | 15.82 | 117,983 | +0.00(+0.00%) |
Apr 05, 2023 | 15.82 | 15.85 | 15.80 | 15.82 | 52,916 | +0.04(+0.25%) |
Apr 04, 2023 | 15.72 | 15.80 | 15.69 | 15.78 | 46,182 | +0.01(+0.08%) |
Apr 03, 2023 | 15.64 | 15.80 | 15.64 | 15.77 | 33,449 | +0.11(+0.70%) |
Mar 31, 2023 | 15.62 | 15.66 | 15.60 | 15.66 | 89,538 | +0.11(+0.68%) |
Mar 30, 2023 | 15.54 | 15.57 | 15.54 | 15.56 | 35,174 | +0.02(+0.12%) |
Mar 29, 2023 | 15.52 | 15.56 | 15.49 | 15.54 | 90,736 | +0.04(+0.28%) |
Mar 28, 2023 | 15.52 | 15.53 | 15.48 | 15.50 | 29,807 | -0.04(-0.27%) |
Mar 27, 2023 | 15.58 | 15.58 | 15.51 | 15.54 | 31,651 | -0.15(-0.97%) |
Mar 24, 2023 | 15.66 | 15.70 | 15.63 | 15.69 | 56,766 | +0.09(+0.55%) |
Mar 23, 2023 | 15.54 | 15.63 | 15.53 | 15.61 | 72,096 | +0.07(+0.47%) |
Mar 22, 2023 | 15.45 | 15.60 | 15.40 | 15.53 | 55,993 | +0.10(+0.64%) |
Mar 21, 2023 | 15.43 | 15.46 | 15.41 | 15.43 | 29,850 | +0.02(+0.16%) |
Mar 20, 2023 | 15.47 | 15.47 | 15.39 | 15.41 | 18,985 | -0.06(-0.38%) |
Mar 17, 2023 | 15.46 | 15.50 | 15.44 | 15.47 | 23,511 | +0.12(+0.77%) |
Mar 16, 2023 | 15.48 | 15.48 | 15.31 | 15.35 | 77,204 | -0.06(-0.40%) |
Mar 15, 2023 | 15.35 | 15.47 | 15.36 | 15.41 | 156,920 | +0.16(+1.02%) |
Mar 14, 2023 | 15.33 | 15.33 | 15.24 | 15.26 | 75,672 | -0.08(-0.52%) |
Mar 13, 2023 | 15.30 | 15.45 | 15.27 | 15.34 | 52,688 | +0.13(+0.84%) |
Mar 10, 2023 | 15.20 | 15.26 | 15.18 | 15.21 | 90,442 | +0.13(+0.88%) |
Mar 09, 2023 | 15.08 | 15.11 | 15.06 | 15.08 | 31,582 | +0.01(+0.06%) |
Mar 08, 2023 | 15.12 | 15.15 | 15.05 | 15.07 | 61,452 | -0.03(-0.22%) |
Mar 07, 2023 | 15.15 | 15.16 | 15.07 | 15.10 | 57,086 | -0.02(-0.16%) |
Mar 06, 2023 | 15.21 | 15.21 | 15.11 | 15.12 | 76,370 | -0.02(-0.16%) |
Mar 03, 2023 | 15.13 | 15.15 | 15.07 | 15.15 | 61,056 | +0.11(+0.76%) |
Mar 02, 2023 | 15.01 | 15.03 | 14.97 | 15.03 | 227,015 | -0.01(-0.04%) |
Mar 01, 2023 | 15.10 | 15.12 | 15.03 | 15.04 | 521,436 | -0.09(-0.59%) |
Feb 28, 2023 | 15.11 | 15.15 | 15.07 | 15.13 | 108,016 | -0.01(-0.06%) |
Feb 27, 2023 | 15.17 | 15.17 | 15.13 | 15.14 | 351,591 | +0.01(+0.09%) |
Feb 24, 2023 | 15.10 | 15.13 | 15.08 | 15.12 | 36,196 | -0.07(-0.44%) |
Feb 23, 2023 | 15.14 | 15.21 | 15.13 | 15.19 | 120,437 | +0.09(+0.56%) |
Feb 22, 2023 | 15.11 | 15.14 | 15.10 | 15.11 | 52,328 | +0.01(+0.06%) |
Feb 21, 2023 | 15.18 | 15.18 | 15.08 | 15.10 | 40,201 | -0.16(-1.06%) |
Feb 17, 2023 | 15.21 | 15.26 | 15.18 | 15.26 | 47,153 | +0.02(+0.15%) |
Feb 16, 2023 | 15.22 | 15.29 | 15.22 | 15.23 | 36,604 | -0.07(-0.43%) |
Feb 15, 2023 | 15.34 | 15.34 | 15.28 | 15.30 | 39,199 | -0.06(-0.37%) |
Feb 14, 2023 | 15.38 | 15.39 | 15.29 | 15.36 | 100,992 | -0.03(-0.18%) |
Feb 13, 2023 | 15.36 | 15.39 | 15.35 | 15.39 | 29,525 | +0.05(+0.31%) |
Feb 10, 2023 | 15.44 | 15.44 | 15.33 | 15.34 | 107,748 | -0.11(-0.73%) |
Feb 09, 2023 | 15.59 | 15.59 | 15.43 | 15.45 | 92,783 | -0.05(-0.30%) |
Feb 08, 2023 | 15.50 | 15.53 | 15.45 | 15.50 | 196,159 | +0.01(+0.04%) |
Feb 07, 2023 | 15.53 | 15.58 | 15.48 | 15.49 | 146,254 | -0.04(-0.28%) |
Feb 06, 2023 | 15.59 | 15.59 | 15.54 | 15.54 | 69,543 | -0.12(-0.77%) |
Feb 03, 2023 | 15.70 | 15.71 | 15.64 | 15.66 | 80,807 | -0.15(-0.94%) |
Feb 02, 2023 | 15.84 | 15.86 | 15.80 | 15.81 | 39,094 | +0.01(+0.04%) |
Feb 01, 2023 | 15.72 | 15.80 | 15.64 | 15.80 | 58,832 | +0.13(+0.84%) |
Jan 31, 2023 | 15.65 | 15.67 | 15.57 | 15.67 | 48,637 | +0.12(+0.79%) |
Jan 30, 2023 | 15.60 | 15.60 | 15.54 | 15.55 | 168,898 | -0.08(-0.48%) |
Jan 27, 2023 | 15.59 | 15.62 | 15.59 | 15.62 | 173,461 | -0.02(-0.12%) |
Jan 26, 2023 | 15.68 | 15.68 | 15.60 | 15.64 | 57,804 | -0.01(-0.09%) |
Jan 25, 2023 | 15.67 | 15.67 | 15.61 | 15.65 | 54,976 | +0.00(+0.01%) |
Jan 24, 2023 | 15.62 | 15.66 | 15.56 | 15.65 | 51,000 | +0.07(+0.45%) |
Jan 23, 2023 | 15.60 | 15.61 | 15.57 | 15.58 | 47,209 | -0.02(-0.16%) |
Jan 20, 2023 | 15.63 | 15.64 | 15.58 | 15.61 | 64,913 | -0.08(-0.48%) |
Jan 19, 2023 | 15.68 | 15.70 | 15.66 | 15.68 | 63,733 | -0.01(-0.09%) |
Jan 18, 2023 | 15.73 | 15.74 | 15.66 | 15.70 | 81,001 | +0.15(+1.00%) |
Jan 17, 2023 | 15.55 | 15.60 | 15.54 | 15.54 | 34,273 | -0.06(-0.36%) |
Jan 13, 2023 | 15.63 | 15.65 | 15.57 | 15.60 | 15,126 | -0.05(-0.32%) |
Jan 12, 2023 | 15.57 | 15.65 | 15.50 | 15.65 | 80,241 | +0.15(+0.99%) |
Jan 11, 2023 | 15.46 | 15.52 | 15.46 | 15.50 | 109,950 | +0.08(+0.49%) |
Jan 10, 2023 | 15.45 | 15.45 | 15.38 | 15.42 | 146,691 | -0.04(-0.24%) |
Jan 09, 2023 | 15.43 | 15.50 | 15.40 | 15.46 | 139,034 | +0.06(+0.37%) |
Jan 06, 2023 | 15.26 | 15.43 | 15.24 | 15.40 | 37,045 | +0.18(+1.17%) |
Jan 05, 2023 | 15.17 | 15.24 | 15.14 | 15.22 | 79,307 | +0.00(+0.00%) |
Jan 04, 2023 | 15.22 | 15.23 | 15.18 | 15.22 | 29,107 | +0.08(+0.56%) |
Jan 03, 2023 | 15.22 | 15.22 | 15.10 | 15.14 | 13,105 | +0.12(+0.78%) |
Dec 30, 2022 | 15.08 | 15.08 | 15.02 | 15.02 | 74,369 | -0.08(-0.52%) |
Dec 29, 2022 | 15.05 | 15.11 | 15.05 | 15.10 | 23,203 | +0.06(+0.41%) |
Dec 28, 2022 | 15.10 | 15.11 | 15.02 | 15.04 | 84,070 | -0.03(-0.22%) |
Dec 27, 2022 | 15.15 | 15.16 | 15.05 | 15.07 | 525,639 | -0.13(-0.87%) |
Dec 23, 2022 | 15.15 | 15.25 | 15.15 | 15.20 | 66,785 | -0.04(-0.25%) |
Dec 22, 2022 | 15.26 | 15.26 | 15.21 | 15.24 | 39,843 | +0.00(+0.00%) |
Dec 21, 2022 | 15.25 | 15.26 | 15.21 | 15.24 | 61,144 | +0.06(+0.40%) |
Dec 20, 2022 | 15.21 | 15.21 | 15.16 | 15.18 | 110,267 | -0.12(-0.76%) |
Dec 19, 2022 | 15.32 | 15.32 | 15.28 | 15.30 | 99,065 | -0.13(-0.83%) |
Dec 16, 2022 | 15.35 | 15.43 | 15.35 | 15.43 | 31,818 | -0.03(-0.16%) |
Dec 15, 2022 | 15.44 | 15.45 | 15.43 | 15.45 | 38,747 | +0.01(+0.05%) |
Dec 14, 2022 | 15.42 | 15.47 | 15.32 | 15.44 | 150,023 | +0.05(+0.30%) |
Dec 13, 2022 | 15.55 | 15.55 | 15.39 | 15.40 | 54,102 | +0.11(+0.74%) |
Dec 12, 2022 | 15.38 | 15.38 | 15.28 | 15.28 | 27,898 | -0.03(-0.18%) |
Dec 09, 2022 | 15.38 | 15.38 | 15.31 | 15.31 | 20,179 | -0.08(-0.49%) |
Dec 08, 2022 | 15.36 | 15.42 | 15.36 | 15.39 | 59,110 | -0.03(-0.18%) |
Dec 07, 2022 | 15.37 | 15.43 | 15.35 | 15.42 | 28,210 | +0.11(+0.70%) |
Dec 06, 2022 | 15.31 | 15.33 | 15.13 | 15.31 | 147,216 | +0.04(+0.29%) |
Dec 05, 2022 | 15.33 | 15.33 | 15.23 | 15.26 | 62,121 | -0.11(-0.74%) |
Dec 02, 2022 | 15.25 | 15.39 | 15.23 | 15.38 | 77,373 | +0.05(+0.31%) |
Dec 01, 2022 | 15.27 | 15.48 | 15.22 | 15.33 | 610,235 | +0.16(+1.05%) |
Nov 30, 2022 | 15.02 | 15.18 | 14.98 | 15.17 | 42,746 | +0.17(+1.12%) |
Nov 29, 2022 | 15.03 | 15.04 | 15.00 | 15.00 | 28,689 | -0.08(-0.50%) |
Nov 28, 2022 | 15.12 | 15.14 | 15.06 | 15.08 | 109,799 | -0.07(-0.49%) |
Nov 25, 2022 | 15.11 | 15.16 | 15.11 | 15.15 | 6,048 | -0.01(-0.06%) |
Nov 23, 2022 | 15.09 | 15.23 | 15.07 | 15.16 | 61,308 | +0.12(+0.81%) |
Nov 22, 2022 | 14.98 | 15.05 | 14.98 | 15.04 | 24,033 | +0.10(+0.69%) |
Nov 21, 2022 | 15.03 | 15.03 | 14.93 | 14.94 | 40,687 | -0.02(-0.16%) |
Nov 18, 2022 | 15.03 | 15.03 | 14.95 | 14.96 | 25,740 | -0.02(-0.10%) |
Nov 17, 2022 | 14.98 | 14.98 | 14.93 | 14.98 | 57,367 | -0.07(-0.49%) |
Nov 16, 2022 | 15.03 | 15.09 | 14.99 | 15.05 | 15,599 | +0.08(+0.53%) |
Nov 15, 2022 | 14.96 | 14.98 | 14.92 | 14.97 | 161,551 | +0.15(+1.04%) |
Nov 14, 2022 | 14.84 | 14.85 | 14.81 | 14.82 | 21,825 | -0.07(-0.46%) |
Nov 11, 2022 | 14.85 | 14.91 | 14.83 | 14.89 | 16,314 | +0.02(+0.15%) |
Nov 10, 2022 | 14.74 | 14.88 | 14.74 | 14.86 | 50,893 | +0.40(+2.75%) |
Nov 09, 2022 | 14.45 | 14.51 | 14.43 | 14.47 | 93,517 | -0.01(-0.08%) |
Nov 08, 2022 | 14.47 | 14.50 | 14.45 | 14.48 | 32,632 | +0.05(+0.38%) |
Nov 07, 2022 | 14.42 | 14.43 | 14.39 | 14.42 | 27,569 | -0.03(-0.20%) |
Nov 04, 2022 | 14.45 | 14.49 | 14.41 | 14.45 | 43,842 | +0.03(+0.18%) |
Nov 03, 2022 | 14.33 | 14.45 | 14.32 | 14.43 | 50,111 | -0.04(-0.31%) |
Nov 02, 2022 | 14.55 | 14.46 | 14.47 | 64,161 | -0.04(-0.28%) | |
Nov 01, 2022 | 14.60 | 14.60 | 14.45 | 14.51 | 51,894 | +0.03(+0.21%) |
Oct 31, 2022 | 14.52 | 14.52 | 14.42 | 14.48 | 56,048 | -0.05(-0.32%) |
Oct 28, 2022 | 14.48 | 14.55 | 14.47 | 14.53 | 40,186 | +0.01(+0.08%) |
Oct 27, 2022 | 14.49 | 14.56 | 14.48 | 14.52 | 52,607 | +0.06(+0.45%) |
Oct 26, 2022 | 14.47 | 14.51 | 14.44 | 14.45 | 74,840 | +0.05(+0.34%) |
Oct 25, 2022 | 14.32 | 14.44 | 14.32 | 14.40 | 58,797 | +0.17(+1.23%) |
Oct 24, 2022 | 14.25 | 14.28 | 14.17 | 14.23 | 66,520 | -0.00(-0.00%) |
Oct 21, 2022 | 14.12 | 14.25 | 14.10 | 14.23 | 726,579 | +0.06(+0.44%) |
Oct 20, 2022 | 14.28 | 14.29 | 14.16 | 14.17 | 32,474 | -0.09(-0.64%) |
Oct 19, 2022 | 14.33 | 14.35 | 14.26 | 14.26 | 48,255 | -0.18(-1.26%) |
Oct 18, 2022 | 14.43 | 14.45 | 14.36 | 14.44 | 54,275 | +0.07(+0.51%) |
Oct 17, 2022 | 14.45 | 14.46 | 14.36 | 14.36 | 52,509 | +0.06(+0.43%) |
Oct 14, 2022 | 14.48 | 14.48 | 14.29 | 14.30 | 57,147 | -0.12(-0.84%) |
Oct 13, 2022 | 14.19 | 14.44 | 14.19 | 14.42 | 166,770 | +0.05(+0.33%) |
Oct 12, 2022 | 14.37 | 14.41 | 14.37 | 14.38 | 49,213 | -0.03(-0.19%) |
Oct 11, 2022 | 14.40 | 14.46 | 14.37 | 14.41 | 10,097 | +0.01(+0.04%) |
Oct 10, 2022 | 14.49 | 14.49 | 14.36 | 14.40 | 52,045 | -0.10(-0.69%) |
Oct 07, 2022 | 14.56 | 14.56 | 14.50 | 14.50 | 19,183 | -0.11(-0.76%) |
Oct 06, 2022 | 14.68 | 14.68 | 14.61 | 14.61 | 20,454 | -0.06(-0.39%) |
Oct 05, 2022 | 14.70 | 14.70 | 14.59 | 14.67 | 61,124 | -0.12(-0.79%) |
Oct 04, 2022 | 14.77 | 14.82 | 14.74 | 14.78 | 74,759 | +0.08(+0.57%) |
Oct 03, 2022 | 14.65 | 14.79 | 14.65 | 14.70 | 298,091 | +0.22(+1.51%) |
Sep 30, 2022 | 14.60 | 14.60 | 14.47 | 14.48 | 36,749 | -0.00(-0.01%) |
Sep 29, 2022 | 14.46 | 14.50 | 14.41 | 14.48 | 39,138 | -0.14(-0.94%) |
Sep 28, 2022 | 14.48 | 14.62 | 14.45 | 14.62 | 65,845 | +0.29(+2.05%) |
Sep 27, 2022 | 14.46 | 14.49 | 14.32 | 14.33 | 15,712 | -0.14(-1.00%) |
Sep 26, 2022 | 14.64 | 14.64 | 14.45 | 14.47 | 26,418 | -0.24(-1.62%) |
Sep 23, 2022 | 14.69 | 14.72 | 14.66 | 14.71 | 69,953 | -0.03(-0.22%) |
Sep 22, 2022 | 14.78 | 14.80 | 14.72 | 14.74 | 139,890 | -0.17(-1.12%) |
Sep 21, 2022 | 14.93 | 14.96 | 14.86 | 14.91 | 46,799 | +0.02(+0.16%) |
Sep 20, 2022 | 14.89 | 14.92 | 14.88 | 14.89 | 14,988 | -0.12(-0.81%) |
Sep 19, 2022 | 15.00 | 15.02 | 14.95 | 15.01 | 15,992 | -0.02(-0.13%) |
Sep 16, 2022 | 15.01 | 15.03 | 14.97 | 15.03 | 55,586 | +0.03(+0.17%) |
Sep 15, 2022 | 15.05 | 15.10 | 15.00 | 15.00 | 24,320 | -0.09(-0.60%) |
Sep 14, 2022 | 15.08 | 15.11 | 15.04 | 15.09 | 14,136 | +0.03(+0.19%) |
Sep 13, 2022 | 15.03 | 15.06 | 15.01 | 15.06 | 1,923,493 | -0.08(-0.55%) |
Sep 12, 2022 | 15.27 | 15.27 | 15.14 | 15.15 | 66,776 | -0.03(-0.18%) |
Sep 09, 2022 | 15.24 | 15.24 | 15.17 | 15.17 | 12,062 | +0.02(+0.12%) |
Sep 08, 2022 | 15.16 | 15.20 | 15.16 | 15.16 | 11,828 | -0.03(-0.18%) |
Sep 07, 2022 | 15.11 | 15.19 | 15.11 | 15.18 | 8,593 | +0.13(+0.86%) |
Sep 06, 2022 | 15.19 | 15.19 | 15.03 | 15.05 | 23,177 | -0.16(-1.04%) |
Sep 02, 2022 | 15.23 | 15.25 | 15.20 | 15.21 | 16,744 | +0.06(+0.37%) |
Sep 01, 2022 | 15.15 | 15.18 | 15.08 | 15.16 | 16,747 | -0.06(-0.40%) |
Aug 31, 2022 | 15.33 | 15.35 | 15.20 | 15.22 | 34,715 | -0.13(-0.82%) |
Aug 30, 2022 | 15.45 | 15.45 | 15.30 | 15.34 | 49,617 | -0.04(-0.24%) |
Aug 29, 2022 | 15.38 | 15.39 | 15.36 | 15.38 | 31,469 | -0.07(-0.48%) |
Aug 26, 2022 | 15.55 | 15.55 | 15.45 | 15.45 | 19,057 | -0.13(-0.83%) |
Aug 25, 2022 | 15.45 | 15.58 | 15.45 | 15.58 | 12,620 | +0.17(+1.09%) |
Aug 24, 2022 | 15.45 | 15.45 | 15.38 | 15.42 | 20,962 | -0.06(-0.39%) |
Aug 23, 2022 | 15.44 | 15.52 | 15.44 | 15.48 | 10,189 | +0.01(+0.08%) |
Aug 22, 2022 | 15.50 | 15.51 | 15.44 | 15.46 | 27,153 | -0.11(-0.71%) |
Aug 19, 2022 | 15.60 | 15.60 | 15.51 | 15.57 | 11,038 | -0.13(-0.82%) |
Aug 18, 2022 | 15.72 | 15.72 | 15.68 | 15.70 | 15,375 | +0.01(+0.05%) |
Aug 17, 2022 | 15.76 | 15.76 | 15.65 | 15.69 | 34,331 | -0.11(-0.70%) |
Aug 16, 2022 | 15.82 | 15.83 | 15.76 | 15.80 | 14,040 | -0.04(-0.26%) |
Aug 15, 2022 | 15.86 | 15.87 | 15.83 | 15.85 | 4,883 | +0.04(+0.28%) |
Aug 12, 2022 | 15.75 | 15.80 | 15.74 | 15.80 | 19,345 | +0.11(+0.70%) |
Aug 11, 2022 | 15.85 | 15.85 | 15.68 | 15.69 | 15,817 | -0.06(-0.35%) |
Aug 10, 2022 | 15.68 | 15.80 | 15.68 | 15.75 | 29,860 | +0.08(+0.50%) |
Aug 09, 2022 | 15.73 | 15.73 | 15.65 | 15.67 | 10,190 | -0.04(-0.27%) |
Aug 08, 2022 | 15.76 | 15.76 | 15.71 | 15.71 | 20,021 | +0.04(+0.27%) |
Aug 05, 2022 | 15.64 | 15.68 | 15.62 | 15.67 | 7,068 | -0.20(-1.26%) |
Aug 04, 2022 | 15.84 | 15.87 | 15.80 | 15.87 | 84,565 | +0.06(+0.41%) |
Aug 03, 2022 | 15.72 | 15.80 | 15.65 | 15.80 | 31,186 | +0.14(+0.89%) |
Aug 02, 2022 | 15.84 | 15.84 | 15.67 | 15.67 | 14,729 | -0.20(-1.29%) |
Aug 01, 2022 | 15.92 | 15.92 | 15.86 | 15.87 | 20,247 | +0.01(+0.06%) |
Jul 29, 2022 | 15.79 | 15.88 | 15.79 | 15.86 | 13,326 | +0.04(+0.23%) |
Jul 28, 2022 | 15.80 | 15.82 | 15.79 | 15.82 | 13,250 | +0.17(+1.07%) |
Jul 27, 2022 | 15.68 | 15.72 | 15.61 | 15.66 | 12,092 | +0.09(+0.60%) |
Jul 26, 2022 | 15.68 | 15.68 | 15.54 | 15.56 | 15,433 | -0.02(-0.12%) |
Jul 25, 2022 | 15.64 | 15.64 | 15.56 | 15.58 | 19,946 | -0.06(-0.41%) |
Jul 22, 2022 | 15.62 | 15.68 | 15.57 | 15.65 | 25,580 | +0.09(+0.60%) |
Jul 21, 2022 | 15.50 | 15.55 | 15.42 | 15.55 | 68,301 | +0.18(+1.15%) |
Jul 20, 2022 | 15.47 | 15.47 | 15.36 | 15.38 | 37,882 | +0.00(+0.00%) |
Jul 19, 2022 | 15.36 | 15.40 | 15.34 | 15.38 | 140,245 | +0.03(+0.18%) |
Jul 18, 2022 | 15.38 | 15.42 | 15.35 | 15.35 | 19,034 | -0.08(-0.52%) |
Jul 15, 2022 | 15.33 | 15.44 | 15.33 | 15.43 | 7,883 | +0.09(+0.57%) |
Jul 14, 2022 | 15.25 | 15.37 | 15.25 | 15.34 | 30,830 | -0.08(-0.54%) |
Jul 13, 2022 | 15.21 | 15.44 | 15.21 | 15.43 | 29,770 | +0.09(+0.60%) |
Jul 12, 2022 | 15.38 | 15.40 | 15.33 | 15.33 | 18,262 | +0.05(+0.33%) |
Jul 11, 2022 | 15.28 | 15.32 | 15.25 | 15.28 | 14,009 | +0.04(+0.28%) |
Jul 08, 2022 | 15.24 | 15.25 | 15.22 | 15.24 | 144,861 | -0.04(-0.25%) |
Jul 07, 2022 | 15.32 | 15.32 | 15.26 | 15.28 | 30,863 | -0.02(-0.12%) |
Jul 06, 2022 | 15.46 | 15.46 | 15.28 | 15.30 | 28,510 | -0.10(-0.66%) |
Jul 05, 2022 | 15.43 | 15.43 | 15.38 | 15.40 | 25,731 | +0.01(+0.06%) |
Jul 01, 2022 | 15.36 | 15.39 | 15.33 | 15.39 | 10,840 | +0.19(+1.22%) |
Jun 30, 2022 | 15.20 | 15.22 | 15.13 | 15.20 | 18,997 | +0.10(+0.67%) |
Jun 29, 2022 | 15.09 | 15.11 | 15.07 | 15.10 | 7,892 | +0.05(+0.31%) |
Jun 28, 2022 | 15.07 | 15.07 | 15.02 | 15.06 | 18,573 | -0.02(-0.12%) |
Jun 27, 2022 | 15.14 | 15.14 | 15.07 | 15.07 | 21,987 | -0.09(-0.61%) |
Jun 24, 2022 | 15.16 | 15.26 | 15.16 | 15.17 | 31,220 | +0.00(+0.02%) |
Jun 23, 2022 | 15.17 | 15.29 | 15.15 | 15.16 | 34,297 | +0.09(+0.57%) |
Jun 22, 2022 | 15.12 | 15.14 | 15.08 | 15.08 | 24,840 | +0.08(+0.52%) |
Jun 21, 2022 | 15.13 | 15.13 | 14.97 | 15.00 | 22,285 | -0.10(-0.64%) |
Jun 17, 2022 | 15.14 | 15.14 | 15.00 | 15.10 | 302,527 | +0.07(+0.45%) |
Jun 16, 2022 | 14.85 | 15.04 | 14.85 | 15.03 | 15,018 | -0.04(-0.27%) |
Jun 15, 2022 | 15.03 | 15.07 | 14.90 | 15.07 | 28,746 | +0.27(+1.81%) |
Jun 14, 2022 | 15.00 | 15.00 | 14.79 | 14.80 | 13,245 | -0.10(-0.69%) |
Jun 13, 2022 | 15.04 | 15.04 | 14.83 | 14.91 | 15,408 | -0.32(-2.09%) |
Jun 10, 2022 | 15.30 | 15.30 | 15.18 | 15.22 | 29,745 | -0.14(-0.94%) |
Jun 09, 2022 | 15.42 | 15.45 | 15.37 | 15.37 | 11,921 | -0.11(-0.69%) |
Jun 08, 2022 | 15.48 | 15.53 | 15.46 | 15.48 | 10,127 | -0.04(-0.24%) |
Jun 07, 2022 | 15.51 | 15.55 | 15.49 | 15.51 | 15,474 | +0.06(+0.42%) |
Jun 06, 2022 | 15.51 | 15.51 | 15.44 | 15.45 | 11,763 | -0.08(-0.54%) |
Jun 03, 2022 | 15.50 | 15.55 | 15.50 | 15.53 | 16,796 | -0.06(-0.35%) |
Jun 02, 2022 | 15.56 | 15.61 | 15.56 | 15.59 | 12,977 | +0.03(+0.18%) |