Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.28 | 14.50 | 14.28 | 14.45 | 22,351 | +0.36(+2.58%) |
Jul 28, 2023 | 14.09 | 14.24 | 14.08 | 14.09 | 11,226 | +0.12(+0.85%) |
Jul 27, 2023 | 14.29 | 14.37 | 13.97 | 13.97 | 12,197 | -0.25(-1.74%) |
Jul 26, 2023 | 14.07 | 14.22 | 14.07 | 14.22 | 11,162 | +0.03(+0.24%) |
Jul 25, 2023 | 14.16 | 14.32 | 14.16 | 14.18 | 16,318 | -0.18(-1.24%) |
Jul 24, 2023 | 14.37 | 14.47 | 14.27 | 14.36 | 11,780 | -0.01(-0.07%) |
Jul 21, 2023 | 14.42 | 14.42 | 14.26 | 14.37 | 6,142 | +0.12(+0.87%) |
Jul 20, 2023 | 14.34 | 14.37 | 14.16 | 14.25 | 12,575 | -0.14(-1.00%) |
Jul 19, 2023 | 14.33 | 14.55 | 14.33 | 14.39 | 24,375 | +0.04(+0.31%) |
Jul 18, 2023 | 14.31 | 14.52 | 14.22 | 14.35 | 12,219 | +0.25(+1.76%) |
Jul 17, 2023 | 13.84 | 14.17 | 13.78 | 14.10 | 12,923 | +0.26(+1.90%) |
Jul 14, 2023 | 14.22 | 14.34 | 13.78 | 13.84 | 16,566 | -0.33(-2.34%) |
Jul 13, 2023 | 13.93 | 14.21 | 13.93 | 14.17 | 18,078 | +0.40(+2.91%) |
Jul 12, 2023 | 13.75 | 13.78 | 13.69 | 13.77 | 7,571 | +0.34(+2.51%) |
Jul 11, 2023 | 13.35 | 13.46 | 13.29 | 13.43 | 11,945 | +0.21(+1.57%) |
Jul 10, 2023 | 13.04 | 13.30 | 12.98 | 13.22 | 8,681 | +0.15(+1.14%) |
Jul 07, 2023 | 12.89 | 13.23 | 12.89 | 13.07 | 16,732 | +0.44(+3.48%) |
Jul 06, 2023 | 12.89 | 12.89 | 12.55 | 12.63 | 18,177 | -0.47(-3.58%) |
Jul 05, 2023 | 13.17 | 13.21 | 13.04 | 13.10 | 14,104 | -0.22(-1.67%) |
Jul 03, 2023 | 13.25 | 13.39 | 13.25 | 13.33 | 8,895 | +0.10(+0.75%) |
Jun 30, 2023 | 13.24 | 13.26 | 13.15 | 13.23 | 5,128 | +0.13(+1.02%) |
Jun 29, 2023 | 13.07 | 13.14 | 12.98 | 13.09 | 5,993 | +0.19(+1.46%) |
Jun 28, 2023 | 12.86 | 13.05 | 12.86 | 12.91 | 19,283 | +0.05(+0.39%) |
Jun 27, 2023 | 12.93 | 12.96 | 12.79 | 12.86 | 13,460 | -0.06(-0.46%) |
Jun 26, 2023 | 12.91 | 13.03 | 12.89 | 12.92 | 9,973 | +0.03(+0.23%) |
Jun 23, 2023 | 12.93 | 12.98 | 12.89 | 12.89 | 9,250 | -0.39(-2.91%) |
Jun 22, 2023 | 13.36 | 13.36 | 13.14 | 13.27 | 5,295 | -0.23(-1.69%) |
Jun 21, 2023 | 13.58 | 13.58 | 13.45 | 13.50 | 7,637 | -0.12(-0.85%) |
Jun 20, 2023 | 13.75 | 13.75 | 13.50 | 13.62 | 24,186 | -0.26(-1.89%) |
Jun 16, 2023 | 14.10 | 14.10 | 13.72 | 13.88 | 9,582 | -0.01(-0.06%) |
Jun 15, 2023 | 13.65 | 13.94 | 13.56 | 13.89 | 15,403 | +0.18(+1.29%) |
Jun 14, 2023 | 14.13 | 14.16 | 13.66 | 13.71 | 20,100 | -0.18(-1.31%) |
Jun 13, 2023 | 13.61 | 13.93 | 13.61 | 13.89 | 10,007 | +0.38(+2.81%) |
Jun 12, 2023 | 13.08 | 13.58 | 13.01 | 13.51 | 10,782 | +0.43(+3.28%) |
Jun 09, 2023 | 13.13 | 13.20 | 13.00 | 13.08 | 4,960 | -0.04(-0.30%) |
Jun 08, 2023 | 13.18 | 13.25 | 13.07 | 13.12 | 20,258 | +0.02(+0.19%) |
Jun 07, 2023 | 13.01 | 13.21 | 13.01 | 13.10 | 18,723 | +0.14(+1.07%) |
Jun 06, 2023 | 12.61 | 12.98 | 12.42 | 12.96 | 16,386 | +0.22(+1.70%) |
Jun 05, 2023 | 12.86 | 12.88 | 12.67 | 12.74 | 13,313 | -0.14(-1.08%) |
Jun 02, 2023 | 12.86 | 12.96 | 12.76 | 12.88 | 32,323 | +0.29(+2.31%) |
Jun 01, 2023 | 12.47 | 12.66 | 12.47 | 12.59 | 9,877 | +0.20(+1.59%) |
May 31, 2023 | 12.56 | 12.58 | 12.36 | 12.39 | 9,750 | -0.26(-2.03%) |
May 30, 2023 | 12.67 | 12.75 | 12.62 | 12.65 | 11,029 | -0.01(-0.12%) |
May 26, 2023 | 12.67 | 12.70 | 12.59 | 12.66 | 9,985 | -0.06(-0.51%) |
May 25, 2023 | 12.80 | 12.80 | 12.62 | 12.73 | 6,050 | -0.05(-0.39%) |
May 24, 2023 | 12.97 | 12.97 | 12.68 | 12.78 | 11,835 | -0.29(-2.19%) |
May 23, 2023 | 13.15 | 13.26 | 13.03 | 13.06 | 7,676 | -0.15(-1.11%) |
May 22, 2023 | 12.96 | 13.28 | 12.95 | 13.21 | 13,935 | +0.30(+2.29%) |
May 19, 2023 | 13.05 | 13.16 | 12.90 | 12.92 | 8,954 | +0.00(+0.00%) |
May 18, 2023 | 13.01 | 13.01 | 12.81 | 12.92 | 11,144 | -0.07(-0.53%) |
May 17, 2023 | 12.88 | 13.06 | 12.86 | 12.98 | 18,100 | +0.11(+0.84%) |
May 16, 2023 | 12.95 | 12.98 | 12.86 | 12.88 | 10,644 | -0.31(-2.34%) |
May 15, 2023 | 12.96 | 13.19 | 12.88 | 13.18 | 7,493 | +0.22(+1.73%) |
May 12, 2023 | 13.01 | 13.18 | 12.88 | 12.96 | 7,230 | -0.04(-0.35%) |
May 11, 2023 | 13.10 | 13.11 | 12.97 | 13.01 | 8,536 | -0.27(-2.02%) |
May 10, 2023 | 13.54 | 13.54 | 13.16 | 13.27 | 9,982 | -0.11(-0.79%) |
May 09, 2023 | 13.45 | 13.48 | 13.34 | 13.38 | 6,238 | -0.37(-2.72%) |
May 08, 2023 | 13.92 | 13.93 | 13.70 | 13.75 | 6,686 | +0.02(+0.16%) |
May 05, 2023 | 13.49 | 13.85 | 13.49 | 13.73 | 12,633 | +0.38(+2.87%) |
May 04, 2023 | 13.29 | 13.36 | 13.21 | 13.35 | 7,411 | +0.08(+0.59%) |
May 03, 2023 | 13.06 | 13.37 | 13.06 | 13.27 | 13,489 | +0.15(+1.13%) |
May 02, 2023 | 13.32 | 13.32 | 12.89 | 13.12 | 16,527 | -0.39(-2.92%) |
May 01, 2023 | 13.36 | 13.69 | 13.36 | 13.52 | 7,594 | -0.06(-0.47%) |
Apr 28, 2023 | 13.35 | 13.59 | 13.35 | 13.58 | 4,404 | +0.12(+0.92%) |
Apr 27, 2023 | 13.26 | 13.48 | 13.26 | 13.46 | 7,313 | +0.44(+3.41%) |
Apr 26, 2023 | 13.17 | 13.20 | 12.91 | 13.01 | 17,057 | -0.16(-1.24%) |
Apr 25, 2023 | 13.38 | 13.38 | 13.16 | 13.18 | 11,592 | -0.34(-2.52%) |
Apr 24, 2023 | 13.50 | 13.58 | 13.46 | 13.52 | 11,707 | +0.04(+0.29%) |
Apr 21, 2023 | 13.50 | 13.50 | 13.43 | 13.48 | 3,948 | -0.04(-0.29%) |
Apr 20, 2023 | 13.48 | 13.58 | 13.47 | 13.52 | 7,418 | -0.06(-0.42%) |
Apr 19, 2023 | 13.56 | 13.65 | 13.53 | 13.57 | 9,042 | -0.13(-0.95%) |
Apr 18, 2023 | 13.90 | 13.91 | 13.61 | 13.70 | 20,090 | -0.11(-0.78%) |
Apr 17, 2023 | 13.69 | 13.85 | 13.68 | 13.81 | 13,700 | +0.08(+0.60%) |
Apr 14, 2023 | 13.86 | 13.90 | 13.70 | 13.73 | 8,936 | +0.01(+0.04%) |
Apr 13, 2023 | 13.80 | 13.89 | 13.70 | 13.72 | 11,360 | -0.00(-0.04%) |
Apr 12, 2023 | 13.97 | 14.01 | 13.73 | 13.73 | 5,374 | -0.09(-0.67%) |
Apr 11, 2023 | 13.72 | 13.85 | 13.72 | 13.82 | 11,076 | +0.17(+1.22%) |
Apr 10, 2023 | 13.54 | 13.66 | 13.54 | 13.66 | 11,186 | +0.03(+0.22%) |
Apr 06, 2023 | 13.64 | 13.70 | 13.61 | 13.63 | 8,111 | -0.07(-0.49%) |
Apr 05, 2023 | 13.96 | 13.97 | 13.62 | 13.69 | 26,081 | -0.40(-2.82%) |
Apr 04, 2023 | 14.30 | 14.35 | 14.03 | 14.09 | 11,935 | -0.31(-2.16%) |
Apr 03, 2023 | 14.35 | 14.42 | 14.26 | 14.40 | 6,841 | +0.17(+1.18%) |
Mar 31, 2023 | 14.18 | 14.31 | 14.17 | 14.23 | 19,327 | +0.08(+0.54%) |
Mar 30, 2023 | 14.15 | 14.26 | 14.06 | 14.16 | 6,983 | +0.41(+2.95%) |
Mar 29, 2023 | 13.68 | 13.76 | 13.68 | 13.75 | 5,861 | +0.26(+1.90%) |
Mar 28, 2023 | 13.58 | 13.63 | 13.47 | 13.49 | 11,115 | -0.13(-0.94%) |
Mar 27, 2023 | 13.73 | 13.83 | 13.50 | 13.62 | 10,826 | +0.04(+0.29%) |
Mar 24, 2023 | 13.62 | 13.68 | 13.51 | 13.58 | 9,175 | -0.23(-1.70%) |
Mar 23, 2023 | 13.74 | 14.14 | 13.74 | 13.82 | 4,732 | +0.00(+0.02%) |
Mar 22, 2023 | 13.84 | 14.04 | 13.81 | 13.81 | 7,134 | -0.15(-1.11%) |
Mar 21, 2023 | 13.80 | 14.02 | 13.80 | 13.97 | 6,002 | +0.39(+2.90%) |
Mar 20, 2023 | 13.63 | 13.83 | 13.56 | 13.57 | 15,715 | +0.06(+0.45%) |
Mar 17, 2023 | 13.76 | 13.76 | 13.40 | 13.51 | 21,130 | -0.37(-2.67%) |
Mar 16, 2023 | 13.58 | 13.96 | 13.55 | 13.88 | 10,441 | +0.15(+1.11%) |
Mar 15, 2023 | 13.91 | 13.91 | 13.60 | 13.73 | 19,889 | -0.56(-3.94%) |
Mar 14, 2023 | 14.38 | 14.57 | 14.15 | 14.30 | 154,800 | +0.11(+0.76%) |
Mar 13, 2023 | 14.15 | 14.36 | 13.98 | 14.19 | 9,750 | -0.13(-0.90%) |
Mar 10, 2023 | 14.66 | 14.74 | 14.29 | 14.32 | 13,151 | -0.35(-2.40%) |
Mar 09, 2023 | 15.10 | 15.10 | 14.66 | 14.67 | 4,720 | -0.14(-0.97%) |
Mar 08, 2023 | 14.87 | 14.92 | 14.73 | 14.81 | 27,782 | -0.09(-0.61%) |
Mar 07, 2023 | 15.16 | 15.16 | 14.81 | 14.90 | 6,239 | -0.28(-1.84%) |
Mar 06, 2023 | 15.25 | 15.39 | 15.18 | 15.18 | 10,278 | -0.05(-0.36%) |
Mar 03, 2023 | 15.02 | 15.36 | 15.02 | 15.24 | 7,469 | +0.34(+2.28%) |
Mar 02, 2023 | 14.78 | 14.90 | 14.68 | 14.90 | 5,455 | -0.10(-0.67%) |
Mar 01, 2023 | 15.00 | 15.02 | 14.91 | 15.00 | 7,214 | +0.06(+0.41%) |
Feb 28, 2023 | 14.83 | 14.94 | 14.83 | 14.94 | 12,383 | +0.07(+0.48%) |
Feb 27, 2023 | 14.83 | 14.93 | 14.77 | 14.86 | 25,765 | +0.16(+1.06%) |
Feb 24, 2023 | 14.77 | 14.81 | 14.58 | 14.71 | 18,166 | -0.39(-2.61%) |
Feb 23, 2023 | 15.09 | 15.12 | 14.87 | 15.10 | 11,495 | +0.10(+0.64%) |
Feb 22, 2023 | 15.01 | 15.09 | 14.88 | 15.01 | 11,720 | -0.08(-0.50%) |
Feb 21, 2023 | 15.32 | 15.41 | 15.04 | 15.08 | 22,317 | -0.30(-1.92%) |
Feb 17, 2023 | 15.36 | 15.42 | 15.23 | 15.38 | 7,188 | -0.15(-0.99%) |
Feb 16, 2023 | 15.53 | 15.74 | 15.51 | 15.53 | 12,473 | -0.14(-0.90%) |
Feb 15, 2023 | 15.75 | 15.75 | 15.26 | 15.67 | 17,424 | +0.03(+0.19%) |
Feb 14, 2023 | 15.53 | 15.68 | 15.36 | 15.64 | 15,350 | -0.05(-0.29%) |
Feb 13, 2023 | 15.58 | 15.82 | 15.49 | 15.69 | 15,948 | -0.03(-0.21%) |
Feb 10, 2023 | 15.62 | 15.75 | 15.49 | 15.72 | 10,109 | -0.01(-0.09%) |
Feb 09, 2023 | 16.10 | 16.17 | 15.73 | 15.74 | 14,748 | -0.02(-0.11%) |
Feb 08, 2023 | 15.89 | 16.04 | 15.75 | 15.75 | 19,506 | -0.00(-0.01%) |
Feb 07, 2023 | 15.59 | 15.77 | 15.37 | 15.76 | 13,230 | +0.13(+0.83%) |
Feb 06, 2023 | 15.67 | 15.72 | 15.52 | 15.63 | 14,431 | -0.22(-1.40%) |
Feb 03, 2023 | 16.19 | 16.19 | 15.79 | 15.85 | 33,955 | -0.34(-2.13%) |
Feb 02, 2023 | 16.29 | 16.49 | 16.14 | 16.19 | 26,221 | +0.14(+0.86%) |
Feb 01, 2023 | 15.83 | 16.22 | 15.72 | 16.05 | 19,879 | +0.31(+1.95%) |
Jan 31, 2023 | 15.47 | 15.75 | 15.44 | 15.75 | 20,419 | +0.33(+2.16%) |
Jan 30, 2023 | 15.48 | 15.71 | 15.36 | 15.41 | 26,302 | -0.11(-0.70%) |
Jan 27, 2023 | 15.33 | 15.58 | 15.26 | 15.52 | 15,967 | +0.17(+1.09%) |
Jan 26, 2023 | 15.76 | 15.76 | 15.27 | 15.36 | 28,694 | -0.30(-1.89%) |
Jan 25, 2023 | 15.33 | 15.65 | 15.17 | 15.65 | 46,375 | +0.17(+1.08%) |
Jan 24, 2023 | 15.56 | 15.63 | 15.28 | 15.48 | 15,453 | -0.02(-0.13%) |
Jan 23, 2023 | 15.13 | 15.56 | 15.13 | 15.50 | 13,479 | +0.41(+2.74%) |
Jan 20, 2023 | 14.80 | 15.11 | 14.80 | 15.09 | 7,110 | +0.32(+2.16%) |
Jan 19, 2023 | 14.84 | 14.92 | 14.68 | 14.77 | 21,598 | -0.41(-2.68%) |
Jan 18, 2023 | 15.46 | 15.63 | 15.18 | 15.18 | 16,710 | -0.15(-0.96%) |
Jan 17, 2023 | 15.26 | 15.37 | 15.15 | 15.33 | 29,831 | +0.05(+0.32%) |
Jan 13, 2023 | 15.12 | 15.31 | 15.12 | 15.28 | 5,450 | +0.07(+0.49%) |
Jan 12, 2023 | 15.08 | 15.25 | 14.98 | 15.20 | 8,637 | +0.26(+1.74%) |
Jan 11, 2023 | 14.74 | 14.94 | 14.61 | 14.94 | 14,158 | +0.30(+2.08%) |
Jan 10, 2023 | 14.32 | 14.66 | 14.32 | 14.64 | 9,436 | +0.27(+1.87%) |
Jan 09, 2023 | 14.16 | 14.48 | 14.16 | 14.37 | 14,425 | +0.40(+2.89%) |
Jan 06, 2023 | 13.68 | 14.02 | 13.63 | 13.97 | 2,220 | +0.56(+4.15%) |
Jan 05, 2023 | 13.50 | 13.50 | 13.29 | 13.41 | 3,559 | -0.21(-1.56%) |
Jan 04, 2023 | 13.61 | 13.77 | 13.53 | 13.62 | 17,235 | +0.29(+2.18%) |
Jan 03, 2023 | 13.66 | 13.66 | 13.25 | 13.33 | 10,624 | -0.04(-0.29%) |
Dec 30, 2022 | 13.33 | 13.58 | 13.27 | 13.37 | 15,122 | -0.10(-0.75%) |
Dec 29, 2022 | 13.42 | 13.48 | 13.40 | 13.47 | 4,354 | +0.37(+2.83%) |
Dec 28, 2022 | 13.39 | 13.39 | 13.06 | 13.10 | 7,399 | -0.14(-1.04%) |
Dec 27, 2022 | 13.29 | 13.36 | 13.09 | 13.24 | 4,686 | -0.12(-0.88%) |
Dec 23, 2022 | 13.35 | 13.42 | 13.24 | 13.36 | 13,119 | +0.07(+0.53%) |
Dec 22, 2022 | 13.53 | 13.53 | 13.10 | 13.29 | 15,928 | -0.37(-2.68%) |
Dec 21, 2022 | 13.60 | 13.72 | 13.57 | 13.65 | 8,023 | +0.07(+0.53%) |
Dec 20, 2022 | 13.73 | 13.73 | 13.55 | 13.58 | 24,513 | -0.26(-1.86%) |
Dec 19, 2022 | 14.14 | 14.14 | 13.77 | 13.84 | 20,197 | -0.27(-1.88%) |
Dec 16, 2022 | 14.17 | 14.17 | 13.87 | 14.10 | 18,620 | -0.19(-1.34%) |
Dec 15, 2022 | 14.58 | 14.58 | 14.22 | 14.30 | 15,522 | -0.49(-3.29%) |
Dec 14, 2022 | 14.59 | 14.89 | 14.59 | 14.78 | 30,038 | +0.28(+1.96%) |
Dec 13, 2022 | 14.74 | 14.89 | 14.33 | 14.50 | 14,013 | +0.23(+1.58%) |
Dec 12, 2022 | 14.14 | 14.32 | 14.11 | 14.27 | 17,889 | +0.23(+1.65%) |
Dec 09, 2022 | 14.08 | 14.20 | 13.93 | 14.04 | 14,512 | +0.05(+0.39%) |
Dec 08, 2022 | 13.94 | 14.06 | 13.94 | 13.99 | 1,770 | +0.16(+1.14%) |
Dec 07, 2022 | 13.91 | 13.99 | 13.77 | 13.83 | 7,956 | -0.08(-0.57%) |
Dec 06, 2022 | 14.41 | 14.41 | 13.91 | 13.91 | 36,329 | -0.58(-3.99%) |
Dec 05, 2022 | 14.77 | 14.87 | 14.49 | 14.49 | 10,415 | -0.03(-0.21%) |
Dec 02, 2022 | 14.40 | 14.82 | 14.40 | 14.52 | 8,422 | +0.04(+0.27%) |
Dec 01, 2022 | 14.67 | 14.83 | 14.48 | 14.48 | 11,758 | -0.07(-0.47%) |
Nov 30, 2022 | 14.34 | 14.60 | 14.17 | 14.55 | 7,626 | +0.45(+3.21%) |
Nov 29, 2022 | 14.25 | 14.27 | 14.06 | 14.09 | 6,754 | -0.08(-0.55%) |
Nov 28, 2022 | 14.41 | 14.59 | 14.14 | 14.17 | 10,451 | -0.31(-2.13%) |
Nov 25, 2022 | 14.58 | 14.63 | 14.48 | 14.48 | 1,935 | +0.04(+0.26%) |
Nov 23, 2022 | 14.13 | 14.50 | 14.12 | 14.44 | 4,952 | +0.39(+2.76%) |
Nov 22, 2022 | 13.91 | 14.06 | 13.87 | 14.06 | 6,695 | +0.29(+2.14%) |
Nov 21, 2022 | 14.01 | 14.07 | 13.65 | 13.76 | 13,300 | -0.42(-2.98%) |
Nov 18, 2022 | 14.20 | 14.20 | 13.97 | 14.18 | 17,198 | +0.14(+0.98%) |
Nov 17, 2022 | 13.88 | 14.12 | 13.85 | 14.05 | 5,247 | -0.11(-0.76%) |
Nov 16, 2022 | 14.48 | 14.48 | 14.11 | 14.15 | 6,354 | -0.30(-2.04%) |
Nov 15, 2022 | 14.69 | 14.81 | 14.37 | 14.45 | 15,968 | +0.35(+2.51%) |
Nov 14, 2022 | 14.49 | 14.54 | 14.09 | 14.09 | 18,828 | -0.49(-3.37%) |
Nov 11, 2022 | 14.10 | 14.62 | 14.10 | 14.59 | 13,876 | +0.53(+3.78%) |
Nov 10, 2022 | 13.74 | 14.25 | 13.74 | 14.06 | 11,664 | +0.98(+7.47%) |
Nov 09, 2022 | 13.36 | 13.51 | 13.07 | 13.08 | 8,467 | -0.35(-2.62%) |
Nov 08, 2022 | 13.47 | 13.60 | 13.33 | 13.43 | 6,855 | +0.07(+0.55%) |
Nov 07, 2022 | 13.33 | 13.52 | 13.23 | 13.36 | 29,153 | +0.19(+1.44%) |
Nov 04, 2022 | 13.11 | 13.17 | 12.88 | 13.17 | 16,151 | +0.45(+3.53%) |
Nov 03, 2022 | 12.41 | 12.79 | 12.41 | 12.72 | 5,696 | +0.25(+2.03%) |
Nov 02, 2022 | 12.93 | 12.46 | 12.47 | 11,615 | -0.49(-3.81%) | |
Nov 01, 2022 | 13.16 | 13.18 | 12.96 | 12.96 | 6,697 | +0.15(+1.15%) |
Oct 31, 2022 | 12.86 | 12.91 | 12.78 | 12.81 | 10,022 | -0.03(-0.27%) |
Oct 28, 2022 | 12.81 | 12.86 | 12.73 | 12.85 | 4,845 | +0.02(+0.15%) |
Oct 27, 2022 | 13.09 | 13.09 | 12.83 | 12.83 | 12,553 | -0.26(-1.95%) |
Oct 26, 2022 | 12.91 | 13.32 | 12.91 | 13.08 | 10,676 | +0.29(+2.31%) |
Oct 25, 2022 | 12.41 | 12.83 | 12.38 | 12.79 | 15,470 | +0.38(+3.04%) |
Oct 24, 2022 | 12.63 | 12.63 | 12.33 | 12.41 | 7,853 | -0.09(-0.68%) |
Oct 21, 2022 | 12.18 | 12.51 | 12.18 | 12.50 | 14,706 | +0.07(+0.57%) |
Oct 20, 2022 | 12.43 | 12.71 | 12.38 | 12.42 | 31,133 | +0.05(+0.40%) |
Oct 19, 2022 | 12.59 | 12.59 | 12.28 | 12.37 | 21,504 | -0.45(-3.53%) |
Oct 18, 2022 | 13.01 | 13.02 | 12.74 | 12.83 | 11,816 | +0.35(+2.80%) |
Oct 17, 2022 | 12.55 | 12.69 | 12.41 | 12.48 | 7,821 | +0.18(+1.48%) |
Oct 14, 2022 | 12.63 | 12.95 | 12.25 | 12.30 | 15,210 | -0.32(-2.52%) |
Oct 13, 2022 | 12.10 | 12.69 | 11.88 | 12.61 | 35,657 | +0.27(+2.17%) |
Oct 12, 2022 | 12.63 | 12.63 | 12.35 | 12.35 | 42,313 | -0.41(-3.22%) |
Oct 11, 2022 | 12.78 | 12.93 | 12.53 | 12.76 | 19,846 | -0.15(-1.19%) |
Oct 10, 2022 | 13.03 | 13.03 | 12.78 | 12.91 | 27,936 | -0.23(-1.76%) |
Oct 07, 2022 | 13.25 | 13.46 | 13.03 | 13.14 | 43,247 | -0.22(-1.62%) |
Oct 06, 2022 | 13.62 | 13.93 | 13.36 | 13.36 | 4,336 | -0.42(-3.03%) |
Oct 05, 2022 | 13.96 | 13.96 | 13.57 | 13.78 | 4,990 | -0.49(-3.44%) |
Oct 04, 2022 | 13.97 | 14.32 | 13.97 | 14.27 | 5,156 | +0.78(+5.76%) |
Oct 03, 2022 | 13.31 | 13.60 | 13.31 | 13.49 | 3,817 | +0.38(+2.89%) |
Sep 30, 2022 | 12.99 | 13.36 | 12.97 | 13.11 | 6,779 | +0.04(+0.30%) |
Sep 29, 2022 | 13.38 | 13.38 | 12.96 | 13.07 | 14,853 | -0.62(-4.52%) |
Sep 28, 2022 | 13.36 | 13.73 | 13.27 | 13.69 | 12,140 | +0.38(+2.88%) |
Sep 27, 2022 | 13.57 | 13.70 | 13.31 | 13.31 | 5,819 | +0.00(+0.00%) |
Sep 26, 2022 | 13.44 | 13.63 | 13.26 | 13.31 | 17,099 | -0.21(-1.57%) |
Sep 23, 2022 | 13.79 | 13.85 | 13.51 | 13.52 | 22,740 | -0.72(-5.03%) |
Sep 22, 2022 | 14.59 | 14.60 | 14.11 | 14.24 | 10,257 | -0.42(-2.86%) |
Sep 21, 2022 | 14.73 | 14.89 | 14.63 | 14.65 | 7,732 | +0.04(+0.27%) |
Sep 20, 2022 | 14.82 | 14.86 | 14.58 | 14.62 | 9,621 | -0.44(-2.89%) |
Sep 19, 2022 | 15.00 | 15.24 | 14.92 | 15.05 | 17,098 | -0.21(-1.38%) |
Sep 16, 2022 | 15.14 | 15.30 | 14.91 | 15.26 | 8,953 | -0.22(-1.40%) |
Sep 15, 2022 | 15.58 | 15.65 | 15.37 | 15.48 | 7,593 | -0.53(-3.34%) |
Sep 14, 2022 | 15.52 | 16.01 | 15.34 | 16.01 | 24,595 | +0.37(+2.38%) |
Sep 13, 2022 | 15.78 | 15.92 | 15.62 | 15.64 | 8,816 | -0.63(-3.86%) |
Sep 12, 2022 | 16.36 | 16.36 | 16.15 | 16.27 | 11,717 | -0.04(-0.27%) |
Sep 09, 2022 | 16.06 | 16.32 | 16.06 | 16.31 | 7,719 | +0.49(+3.12%) |
Sep 08, 2022 | 15.48 | 15.82 | 15.48 | 15.82 | 5,673 | +0.13(+0.85%) |
Sep 07, 2022 | 15.23 | 15.72 | 15.23 | 15.68 | 16,947 | +0.27(+1.75%) |
Sep 06, 2022 | 15.71 | 16.16 | 15.22 | 15.41 | 17,682 | -0.14(-0.91%) |
Sep 02, 2022 | 15.97 | 15.97 | 15.49 | 15.55 | 12,396 | -0.32(-2.01%) |
Sep 01, 2022 | 16.16 | 16.21 | 15.72 | 15.87 | 23,341 | -0.59(-3.57%) |
Aug 31, 2022 | 16.60 | 16.71 | 16.44 | 16.46 | 9,073 | -0.11(-0.65%) |
Aug 30, 2022 | 16.96 | 17.07 | 16.44 | 16.57 | 13,815 | -0.20(-1.20%) |
Aug 29, 2022 | 16.67 | 16.97 | 16.53 | 16.77 | 23,394 | -0.08(-0.49%) |
Aug 26, 2022 | 17.47 | 17.47 | 16.80 | 16.86 | 7,999 | -0.63(-3.59%) |
Aug 25, 2022 | 17.28 | 17.50 | 17.07 | 17.48 | 17,951 | +0.66(+3.94%) |
Aug 24, 2022 | 16.45 | 16.93 | 16.45 | 16.82 | 34,833 | +0.43(+2.62%) |
Aug 23, 2022 | 16.33 | 16.63 | 16.33 | 16.39 | 13,215 | +0.27(+1.70%) |
Aug 22, 2022 | 16.15 | 16.15 | 16.10 | 16.11 | 10,623 | -0.48(-2.91%) |
Aug 19, 2022 | 17.00 | 17.00 | 16.53 | 16.60 | 39,893 | -0.95(-5.44%) |
Aug 18, 2022 | 17.56 | 17.58 | 17.02 | 17.55 | 39,460 | -0.04(-0.22%) |
Aug 17, 2022 | 17.65 | 17.65 | 17.31 | 17.59 | 41,246 | -0.28(-1.56%) |
Aug 16, 2022 | 18.05 | 18.09 | 17.75 | 17.87 | 23,768 | -0.47(-2.54%) |
Aug 15, 2022 | 18.33 | 18.60 | 18.15 | 18.34 | 43,608 | -0.00(-0.01%) |
Aug 12, 2022 | 17.88 | 18.36 | 17.67 | 18.34 | 44,618 | +0.44(+2.48%) |
Aug 11, 2022 | 18.28 | 18.38 | 17.87 | 17.89 | 65,867 | +0.12(+0.69%) |
Aug 10, 2022 | 17.11 | 17.78 | 17.01 | 17.77 | 17,495 | +1.18(+7.09%) |
Aug 09, 2022 | 16.67 | 16.95 | 16.54 | 16.59 | 19,840 | -0.24(-1.40%) |
Aug 08, 2022 | 17.03 | 17.14 | 16.79 | 16.83 | 33,103 | +0.27(+1.63%) |
Aug 05, 2022 | 16.41 | 16.62 | 16.36 | 16.56 | 16,688 | +0.17(+1.02%) |
Aug 04, 2022 | 16.08 | 16.44 | 16.08 | 16.39 | 11,581 | +0.38(+2.39%) |
Aug 03, 2022 | 16.12 | 16.12 | 15.78 | 16.01 | 12,971 | -0.07(-0.43%) |
Aug 02, 2022 | 15.58 | 16.10 | 15.58 | 16.08 | 10,606 | +0.42(+2.65%) |