Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.13 | 16.13 | 16.09 | 16.09 | 714,740 | -0.04(-0.23%) |
Feb 27, 2023 | 16.13 | 16.16 | 16.10 | 16.13 | 100,849 | +0.07(+0.41%) |
Feb 24, 2023 | 16.06 | 16.09 | 16.03 | 16.07 | 218,682 | -0.09(-0.58%) |
Feb 23, 2023 | 16.09 | 16.17 | 16.07 | 16.16 | 161,585 | +0.12(+0.76%) |
Feb 22, 2023 | 15.99 | 16.09 | 15.99 | 16.04 | 173,258 | +0.08(+0.47%) |
Feb 21, 2023 | 16.08 | 16.08 | 15.93 | 15.96 | 236,165 | -0.21(-1.30%) |
Feb 17, 2023 | 16.06 | 16.17 | 16.03 | 16.17 | 863,479 | +0.08(+0.52%) |
Feb 16, 2023 | 16.16 | 16.16 | 16.09 | 16.09 | 61,688 | -0.12(-0.75%) |
Feb 15, 2023 | 16.19 | 16.22 | 16.16 | 16.21 | 62,096 | -0.01(-0.06%) |
Feb 14, 2023 | 16.21 | 16.26 | 16.14 | 16.22 | 60,306 | -0.02(-0.12%) |
Feb 13, 2023 | 16.23 | 16.29 | 16.21 | 16.24 | 103,753 | +0.01(+0.06%) |
Feb 10, 2023 | 16.30 | 16.30 | 16.19 | 16.23 | 204,819 | -0.07(-0.46%) |
Feb 09, 2023 | 16.46 | 16.46 | 16.30 | 16.30 | 57,266 | -0.09(-0.57%) |
Feb 08, 2023 | 16.43 | 16.45 | 16.37 | 16.40 | 92,832 | -0.05(-0.28%) |
Feb 07, 2023 | 16.41 | 16.49 | 16.38 | 16.44 | 99,574 | +0.07(+0.46%) |
Feb 06, 2023 | 16.43 | 16.43 | 16.36 | 16.37 | 967,000 | -0.11(-0.68%) |
Feb 03, 2023 | 16.52 | 16.57 | 16.48 | 16.48 | 973,937 | -0.13(-0.79%) |
Feb 02, 2023 | 16.64 | 16.67 | 16.61 | 16.61 | 186,814 | +0.06(+0.34%) |
Feb 01, 2023 | 16.43 | 16.60 | 16.40 | 16.56 | 2,424,090 | +0.10(+0.62%) |
Jan 31, 2023 | 16.37 | 16.45 | 16.36 | 16.45 | 239,806 | +0.13(+0.80%) |
Jan 30, 2023 | 16.35 | 16.37 | 16.32 | 16.32 | 246,931 | -0.07(-0.46%) |
Jan 27, 2023 | 16.42 | 16.43 | 16.38 | 16.40 | 197,529 | -0.03(-0.17%) |
Jan 26, 2023 | 16.43 | 16.43 | 16.38 | 16.43 | 133,773 | +0.03(+0.17%) |
Jan 25, 2023 | 16.37 | 16.42 | 16.35 | 16.40 | 60,097 | -0.02(-0.11%) |
Jan 24, 2023 | 16.38 | 16.42 | 16.35 | 16.42 | 70,972 | +0.02(+0.11%) |
Jan 23, 2023 | 16.41 | 16.43 | 16.38 | 16.40 | 145,409 | -0.01(-0.09%) |
Jan 20, 2023 | 16.39 | 16.41 | 16.33 | 16.41 | 390,016 | +0.01(+0.06%) |
Jan 19, 2023 | 16.41 | 16.42 | 16.38 | 16.40 | 140,089 | -0.07(-0.40%) |
Jan 18, 2023 | 16.51 | 16.56 | 16.45 | 16.47 | 101,498 | +0.04(+0.23%) |
Jan 17, 2023 | 16.45 | 16.45 | 16.41 | 16.43 | 116,598 | -0.05(-0.28%) |
Jan 13, 2023 | 16.41 | 16.48 | 16.41 | 16.48 | 246,512 | +0.01(+0.06%) |
Jan 12, 2023 | 16.43 | 16.48 | 16.37 | 16.47 | 95,392 | +0.07(+0.40%) |
Jan 11, 2023 | 16.33 | 16.40 | 16.32 | 16.40 | 483,857 | +0.09(+0.57%) |
Jan 10, 2023 | 16.31 | 16.33 | 16.26 | 16.31 | 75,422 | -0.02(-0.11%) |
Jan 09, 2023 | 16.30 | 16.37 | 16.29 | 16.33 | 263,249 | +0.05(+0.29%) |
Jan 06, 2023 | 16.16 | 16.31 | 16.12 | 16.28 | 287,583 | +0.19(+1.16%) |
Jan 05, 2023 | 16.08 | 16.10 | 16.04 | 16.10 | 200,785 | -0.04(-0.23%) |
Jan 04, 2023 | 16.07 | 16.13 | 16.01 | 16.13 | 227,891 | +0.17(+1.05%) |
Jan 03, 2023 | 16.05 | 16.06 | 15.96 | 15.96 | 352,635 | +0.01(+0.06%) |
Dec 30, 2022 | 15.92 | 15.98 | 15.91 | 15.96 | 527,428 | -0.03(-0.18%) |
Dec 29, 2022 | 15.89 | 15.98 | 15.83 | 15.98 | 122,975 | +0.21(+1.36%) |
Dec 28, 2022 | 15.96 | 15.97 | 15.77 | 15.77 | 180,373 | -0.17(-1.05%) |
Dec 27, 2022 | 16.07 | 16.07 | 15.93 | 15.94 | 135,689 | -0.16(-0.98%) |
Dec 23, 2022 | 16.04 | 16.10 | 16.01 | 16.10 | 146,011 | +0.06(+0.35%) |
Dec 22, 2022 | 16.09 | 16.10 | 16.01 | 16.04 | 182,999 | -0.08(-0.52%) |
Dec 21, 2022 | 16.09 | 16.16 | 16.09 | 16.12 | 151,439 | +0.08(+0.52%) |
Dec 20, 2022 | 16.02 | 16.04 | 15.97 | 16.04 | 223,384 | -0.04(-0.23%) |
Dec 19, 2022 | 16.10 | 16.11 | 16.04 | 16.08 | 359,726 | -0.07(-0.44%) |
Dec 16, 2022 | 16.13 | 16.16 | 16.11 | 16.15 | 141,471 | -0.05(-0.29%) |
Dec 15, 2022 | 16.19 | 16.21 | 16.14 | 16.19 | 204,479 | -0.05(-0.29%) |
Dec 14, 2022 | 16.31 | 16.32 | 16.16 | 16.24 | 309,571 | -0.06(-0.34%) |
Dec 13, 2022 | 16.42 | 16.42 | 16.23 | 16.30 | 157,930 | +0.14(+0.86%) |
Dec 12, 2022 | 16.15 | 16.19 | 16.12 | 16.16 | 1,014,020 | +0.06(+0.35%) |
Dec 09, 2022 | 16.09 | 16.16 | 16.09 | 16.10 | 221,493 | -0.02(-0.12%) |
Dec 08, 2022 | 16.12 | 16.15 | 16.09 | 16.12 | 225,587 | +0.01(+0.06%) |
Dec 07, 2022 | 16.03 | 16.13 | 16.03 | 16.11 | 101,697 | +0.09(+0.58%) |
Dec 06, 2022 | 16.07 | 16.08 | 16.02 | 16.02 | 239,832 | -0.07(-0.40%) |
Dec 05, 2022 | 16.12 | 16.13 | 16.02 | 16.08 | 1,107,784 | -0.05(-0.29%) |
Dec 02, 2022 | 16.06 | 16.18 | 16.06 | 16.13 | 1,160,971 | -0.07(-0.40%) |
Dec 01, 2022 | 16.18 | 16.20 | 16.11 | 16.19 | 845,891 | +0.02(+0.11%) |
Nov 30, 2022 | 15.93 | 16.18 | 15.92 | 16.18 | 337,426 | +0.21(+1.34%) |
Nov 29, 2022 | 15.87 | 15.97 | 15.86 | 15.96 | 203,766 | +0.06(+0.35%) |
Nov 28, 2022 | 15.99 | 16.00 | 15.88 | 15.91 | 252,400 | -0.12(-0.72%) |
Nov 25, 2022 | 16.05 | 16.06 | 16.01 | 16.02 | 96,633 | -0.03(-0.20%) |
Nov 23, 2022 | 15.99 | 16.06 | 15.98 | 16.06 | 292,481 | +0.06(+0.41%) |
Nov 22, 2022 | 15.92 | 16.00 | 15.91 | 15.99 | 157,791 | +0.11(+0.70%) |
Nov 21, 2022 | 15.88 | 15.92 | 15.86 | 15.88 | 103,694 | -0.01(-0.04%) |
Nov 18, 2022 | 15.89 | 15.89 | 15.84 | 15.89 | 101,073 | +0.03(+0.18%) |
Nov 17, 2022 | 15.81 | 15.87 | 15.79 | 15.86 | 229,033 | -0.06(-0.35%) |
Nov 16, 2022 | 15.91 | 15.94 | 15.90 | 15.91 | 172,708 | +0.00(+0.00%) |
Nov 15, 2022 | 15.94 | 15.94 | 15.85 | 15.91 | 342,858 | +0.12(+0.76%) |
Nov 14, 2022 | 15.89 | 15.89 | 15.79 | 15.79 | 215,657 | -0.11(-0.70%) |
Nov 11, 2022 | 15.87 | 15.93 | 15.81 | 15.90 | 101,023 | +0.03(+0.17%) |
Nov 10, 2022 | 15.79 | 15.88 | 15.77 | 15.88 | 209,381 | +0.39(+2.51%) |
Nov 09, 2022 | 15.56 | 15.58 | 15.46 | 15.49 | 155,437 | -0.11(-0.71%) |
Nov 08, 2022 | 15.61 | 15.64 | 15.56 | 15.60 | 114,737 | -0.01(-0.06%) |
Nov 07, 2022 | 15.60 | 15.62 | 15.55 | 15.61 | 244,241 | +0.01(+0.06%) |
Nov 04, 2022 | 15.61 | 15.64 | 15.52 | 15.60 | 351,928 | +0.05(+0.30%) |
Nov 03, 2022 | 15.44 | 15.56 | 15.40 | 15.55 | 329,575 | -0.06(-0.41%) |
Nov 02, 2022 | 15.70 | 15.59 | 15.62 | 1,879,080 | -0.09(-0.59%) | |
Nov 01, 2022 | 15.76 | 15.76 | 15.62 | 15.71 | 779,694 | +0.08(+0.53%) |
Oct 31, 2022 | 15.70 | 15.72 | 15.61 | 15.63 | 1,451,931 | -0.16(-1.00%) |
Oct 28, 2022 | 15.69 | 15.80 | 15.69 | 15.78 | 137,363 | +0.10(+0.65%) |
Oct 27, 2022 | 15.64 | 15.72 | 15.58 | 15.68 | 400,704 | +0.10(+0.65%) |
Oct 26, 2022 | 15.53 | 15.63 | 15.52 | 15.58 | 220,940 | +0.05(+0.30%) |
Oct 25, 2022 | 15.47 | 15.55 | 15.47 | 15.53 | 1,471,436 | +0.12(+0.78%) |
Oct 24, 2022 | 15.40 | 15.44 | 15.35 | 15.41 | 195,439 | +0.05(+0.32%) |
Oct 21, 2022 | 15.25 | 15.41 | 15.24 | 15.36 | 355,016 | +0.08(+0.54%) |
Oct 20, 2022 | 15.38 | 15.45 | 15.26 | 15.28 | 205,784 | -0.09(-0.60%) |
Oct 19, 2022 | 15.42 | 15.45 | 15.34 | 15.37 | 174,557 | -0.11(-0.72%) |
Oct 18, 2022 | 15.56 | 15.58 | 15.44 | 15.48 | 124,755 | +0.08(+0.54%) |
Oct 17, 2022 | 15.38 | 15.44 | 15.38 | 15.40 | 268,844 | +0.14(+0.91%) |
Oct 14, 2022 | 15.36 | 15.40 | 15.22 | 15.26 | 131,077 | -0.03(-0.18%) |
Oct 13, 2022 | 15.12 | 15.32 | 15.11 | 15.29 | 207,245 | +0.02(+0.12%) |
Oct 12, 2022 | 15.26 | 15.32 | 15.25 | 15.27 | 137,933 | +0.02(+0.12%) |
Oct 11, 2022 | 15.26 | 15.35 | 15.23 | 15.25 | 86,138 | +0.02(+0.12%) |
Oct 10, 2022 | 15.36 | 15.36 | 15.18 | 15.24 | 144,922 | -0.14(-0.90%) |
Oct 07, 2022 | 15.46 | 15.48 | 15.37 | 15.37 | 119,721 | -0.15(-0.95%) |
Oct 06, 2022 | 15.56 | 15.60 | 15.51 | 15.52 | 114,073 | -0.04(-0.24%) |
Oct 05, 2022 | 15.51 | 15.60 | 15.45 | 15.56 | 206,256 | -0.04(-0.24%) |
Oct 04, 2022 | 15.50 | 15.62 | 15.50 | 15.60 | 192,066 | +0.23(+1.50%) |
Oct 03, 2022 | 15.30 | 15.39 | 15.29 | 15.36 | 212,562 | +0.19(+1.28%) |
Sep 30, 2022 | 15.28 | 15.34 | 15.17 | 15.17 | 312,698 | -0.07(-0.48%) |
Sep 29, 2022 | 15.26 | 15.28 | 15.17 | 15.24 | 198,277 | -0.10(-0.66%) |
Sep 28, 2022 | 15.19 | 15.38 | 15.19 | 15.35 | 308,706 | +0.23(+1.53%) |
Sep 27, 2022 | 15.25 | 15.26 | 15.10 | 15.12 | 235,377 | -0.05(-0.30%) |
Sep 26, 2022 | 15.26 | 15.30 | 15.16 | 15.16 | 134,932 | -0.14(-0.91%) |
Sep 23, 2022 | 15.38 | 15.39 | 15.26 | 15.30 | 339,699 | -0.16(-1.02%) |
Sep 22, 2022 | 15.50 | 15.51 | 15.43 | 15.46 | 94,569 | -0.09(-0.59%) |
Sep 21, 2022 | 15.61 | 15.68 | 15.49 | 15.55 | 174,819 | -0.05(-0.30%) |
Sep 20, 2022 | 15.62 | 15.63 | 15.58 | 15.60 | 108,798 | -0.13(-0.82%) |
Sep 19, 2022 | 15.62 | 15.73 | 15.62 | 15.73 | 1,018,592 | +0.07(+0.42%) |
Sep 16, 2022 | 15.57 | 15.67 | 15.54 | 15.66 | 309,640 | +0.04(+0.24%) |
Sep 15, 2022 | 15.67 | 15.70 | 15.62 | 15.62 | 144,676 | -0.07(-0.47%) |
Sep 14, 2022 | 15.71 | 15.79 | 15.69 | 15.70 | 99,656 | +0.00(+0.00%) |
Sep 13, 2022 | 15.82 | 15.83 | 15.70 | 15.70 | 145,391 | -0.29(-1.79%) |
Sep 12, 2022 | 16.01 | 16.03 | 15.96 | 15.98 | 132,559 | +0.05(+0.29%) |
Sep 09, 2022 | 16.00 | 16.03 | 15.92 | 15.94 | 197,085 | +0.04(+0.23%) |
Sep 08, 2022 | 15.80 | 15.92 | 15.80 | 15.90 | 214,654 | +0.04(+0.23%) |
Sep 07, 2022 | 15.71 | 15.87 | 15.70 | 15.86 | 136,846 | +0.17(+1.11%) |
Sep 06, 2022 | 15.75 | 15.76 | 15.65 | 15.69 | 264,817 | -0.06(-0.35%) |
Sep 02, 2022 | 15.84 | 15.87 | 15.74 | 15.74 | 165,787 | +0.00(+0.00%) |
Sep 01, 2022 | 15.70 | 15.75 | 15.62 | 15.74 | 312,488 | +0.04(+0.23%) |
Aug 31, 2022 | 15.79 | 15.80 | 15.69 | 15.70 | 209,062 | -0.07(-0.47%) |
Aug 30, 2022 | 15.88 | 15.88 | 15.74 | 15.78 | 929,651 | -0.09(-0.58%) |
Aug 29, 2022 | 15.84 | 15.90 | 15.84 | 15.87 | 183,925 | -0.05(-0.29%) |
Aug 26, 2022 | 16.11 | 16.12 | 15.91 | 15.92 | 156,993 | -0.21(-1.31%) |
Aug 25, 2022 | 16.04 | 16.14 | 16.02 | 16.13 | 174,621 | +0.14(+0.86%) |
Aug 24, 2022 | 15.99 | 16.02 | 15.97 | 15.99 | 185,342 | -0.01(-0.06%) |
Aug 23, 2022 | 15.96 | 16.02 | 15.94 | 16.00 | 909,299 | +0.05(+0.29%) |
Aug 22, 2022 | 16.00 | 16.01 | 15.94 | 15.95 | 159,150 | -0.15(-0.91%) |
Aug 19, 2022 | 16.17 | 16.17 | 16.08 | 16.10 | 154,426 | -0.13(-0.79%) |
Aug 18, 2022 | 16.24 | 16.26 | 16.23 | 16.23 | 190,343 | +0.02(+0.11%) |
Aug 17, 2022 | 16.24 | 16.26 | 16.20 | 16.21 | 536,297 | -0.12(-0.73%) |
Aug 16, 2022 | 16.37 | 16.37 | 16.30 | 16.33 | 697,641 | -0.06(-0.34%) |
Aug 15, 2022 | 16.37 | 16.42 | 16.37 | 16.38 | 392,775 | -0.02(-0.11%) |
Aug 12, 2022 | 16.31 | 16.41 | 16.29 | 16.40 | 149,468 | +0.14(+0.85%) |
Aug 11, 2022 | 16.41 | 16.47 | 16.26 | 16.26 | 1,683,520 | -0.08(-0.51%) |
Aug 10, 2022 | 16.32 | 16.39 | 16.32 | 16.35 | 836,793 | +0.17(+1.08%) |
Aug 09, 2022 | 16.26 | 16.26 | 16.17 | 16.17 | 130,550 | -0.11(-0.68%) |
Aug 08, 2022 | 16.34 | 16.39 | 16.27 | 16.28 | 164,447 | -0.01(-0.06%) |
Aug 05, 2022 | 16.24 | 16.31 | 16.20 | 16.29 | 443,400 | -0.07(-0.45%) |
Aug 04, 2022 | 16.34 | 16.38 | 16.33 | 16.37 | 488,563 | +0.04(+0.22%) |
Aug 03, 2022 | 16.26 | 16.35 | 16.24 | 16.33 | 486,834 | +0.10(+0.62%) |
Aug 02, 2022 | 16.30 | 16.31 | 16.23 | 16.23 | 1,277,850 | -0.07(-0.45%) |
Aug 01, 2022 | 16.28 | 16.35 | 16.27 | 16.30 | 829,286 | -0.03(-0.17%) |
Jul 29, 2022 | 16.28 | 16.35 | 16.26 | 16.33 | 105,058 | +0.06(+0.34%) |
Jul 28, 2022 | 16.17 | 16.30 | 16.17 | 16.27 | 386,160 | +0.17(+1.03%) |
Jul 27, 2022 | 16.03 | 16.16 | 16.03 | 16.11 | 209,956 | +0.14(+0.86%) |
Jul 26, 2022 | 16.04 | 16.04 | 15.97 | 15.97 | 310,975 | -0.10(-0.63%) |
Jul 25, 2022 | 16.07 | 16.10 | 16.04 | 16.07 | 989,366 | +0.01(+0.06%) |
Jul 22, 2022 | 16.12 | 16.18 | 16.04 | 16.06 | 374,245 | -0.02(-0.11%) |
Jul 21, 2022 | 15.92 | 16.10 | 15.91 | 16.08 | 455,637 | +0.17(+1.04%) |
Jul 20, 2022 | 15.91 | 16.02 | 15.91 | 15.92 | 1,445,424 | +0.02(+0.12%) |
Jul 19, 2022 | 15.78 | 15.91 | 15.78 | 15.90 | 198,132 | +0.17(+1.11%) |
Jul 18, 2022 | 15.87 | 15.89 | 15.71 | 15.72 | 223,359 | -0.11(-0.69%) |
Jul 15, 2022 | 15.73 | 15.85 | 15.73 | 15.83 | 269,847 | +0.14(+0.87%) |
Jul 14, 2022 | 15.59 | 15.70 | 15.53 | 15.70 | 116,818 | -0.03(-0.17%) |
Jul 13, 2022 | 15.58 | 15.73 | 15.58 | 15.72 | 633,063 | -0.02(-0.12%) |
Jul 12, 2022 | 15.68 | 15.74 | 15.68 | 15.74 | 83,018 | +0.05(+0.35%) |
Jul 11, 2022 | 15.70 | 15.73 | 15.66 | 15.69 | 141,206 | -0.05(-0.29%) |
Jul 08, 2022 | 15.66 | 15.73 | 15.63 | 15.73 | 75,272 | +0.03(+0.18%) |
Jul 07, 2022 | 15.59 | 15.70 | 15.59 | 15.70 | 402,989 | +0.17(+1.12%) |
Jul 06, 2022 | 15.55 | 15.58 | 15.50 | 15.53 | 264,039 | -0.04(-0.24%) |
Jul 05, 2022 | 15.50 | 15.57 | 15.42 | 15.57 | 390,755 | +0.02(+0.12%) |
Jul 01, 2022 | 15.46 | 15.58 | 15.46 | 15.55 | 388,650 | +0.13(+0.83%) |
Jun 30, 2022 | 15.38 | 15.45 | 15.33 | 15.42 | 394,823 | +0.01(+0.06%) |
Jun 29, 2022 | 15.42 | 15.42 | 15.37 | 15.41 | 251,273 | -0.02(-0.12%) |
Jun 28, 2022 | 15.56 | 15.59 | 15.42 | 15.43 | 570,608 | -0.14(-0.88%) |
Jun 27, 2022 | 15.62 | 15.63 | 15.56 | 15.57 | 170,924 | -0.08(-0.53%) |
Jun 24, 2022 | 15.56 | 15.69 | 15.56 | 15.65 | 254,510 | +0.09(+0.59%) |
Jun 23, 2022 | 15.47 | 15.56 | 15.47 | 15.56 | 455,333 | +0.11(+0.71%) |
Jun 22, 2022 | 15.43 | 15.48 | 15.41 | 15.45 | 306,040 | +0.01(+0.06%) |
Jun 21, 2022 | 15.50 | 15.54 | 15.43 | 15.44 | 333,113 | -0.03(-0.18%) |
Jun 17, 2022 | 15.44 | 15.51 | 15.39 | 15.47 | 290,400 | +0.07(+0.47%) |
Jun 16, 2022 | 15.36 | 15.42 | 15.23 | 15.39 | 1,075,759 | -0.17(-1.11%) |
Jun 15, 2022 | 15.39 | 15.62 | 15.39 | 15.57 | 699,080 | +0.23(+1.49%) |
Jun 14, 2022 | 15.33 | 15.43 | 15.24 | 15.34 | 316,348 | +0.06(+0.42%) |
Jun 13, 2022 | 15.50 | 15.50 | 15.21 | 15.28 | 2,012,772 | -0.43(-2.73%) |
Jun 10, 2022 | 15.86 | 15.86 | 15.67 | 15.70 | 725,990 | -0.23(-1.43%) |
Jun 09, 2022 | 16.02 | 16.04 | 15.91 | 15.93 | 304,603 | -0.13(-0.80%) |
Jun 08, 2022 | 16.12 | 16.14 | 16.04 | 16.06 | 214,760 | -0.12(-0.73%) |
Jun 07, 2022 | 16.11 | 16.18 | 16.09 | 16.18 | 397,800 | +0.05(+0.34%) |
Jun 06, 2022 | 16.26 | 16.26 | 16.12 | 16.12 | 886,744 | -0.11(-0.67%) |
Jun 03, 2022 | 16.28 | 16.28 | 16.22 | 16.23 | 231,698 | -0.08(-0.50%) |
Jun 02, 2022 | 16.29 | 16.33 | 16.25 | 16.32 | 468,430 | +0.01(+0.06%) |
Jun 01, 2022 | 16.36 | 16.38 | 16.26 | 16.31 | 660,278 | -0.06(-0.39%) |
May 31, 2022 | 16.38 | 16.39 | 16.32 | 16.37 | 1,367,599 | -0.06(-0.39%) |
May 27, 2022 | 16.39 | 16.45 | 16.36 | 16.43 | 707,889 | +0.11(+0.67%) |
May 26, 2022 | 16.21 | 16.34 | 16.20 | 16.32 | 1,193,264 | +0.15(+0.90%) |
May 25, 2022 | 16.00 | 16.19 | 16.00 | 16.18 | 427,222 | +0.19(+1.20%) |
May 24, 2022 | 15.87 | 16.01 | 15.86 | 15.99 | 265,354 | +0.08(+0.52%) |
May 23, 2022 | 15.88 | 15.91 | 15.87 | 15.91 | 162,023 | +0.04(+0.22%) |
May 20, 2022 | 15.91 | 15.91 | 15.83 | 15.87 | 310,734 | -0.01(-0.06%) |
May 19, 2022 | 15.79 | 15.89 | 15.77 | 15.88 | 610,925 | +0.10(+0.63%) |
May 18, 2022 | 15.81 | 15.81 | 15.76 | 15.78 | 391,234 | -0.08(-0.52%) |
May 17, 2022 | 15.91 | 15.91 | 15.83 | 15.86 | 195,881 | -0.01(-0.06%) |
May 16, 2022 | 15.92 | 15.92 | 15.84 | 15.87 | 545,472 | -0.02(-0.11%) |
May 13, 2022 | 15.92 | 15.93 | 15.83 | 15.89 | 284,592 | +0.00(+0.00%) |
May 12, 2022 | 15.86 | 15.94 | 15.85 | 15.89 | 1,006,581 | +0.02(+0.11%) |
May 11, 2022 | 15.90 | 15.97 | 15.87 | 15.87 | 301,111 | -0.05(-0.29%) |
May 10, 2022 | 15.94 | 15.97 | 15.89 | 15.92 | 185,640 | +0.07(+0.46%) |
May 09, 2022 | 15.89 | 15.92 | 15.83 | 15.84 | 219,438 | -0.10(-0.63%) |
May 06, 2022 | 15.96 | 16.02 | 15.92 | 15.94 | 724,756 | -0.06(-0.40%) |
May 05, 2022 | 16.18 | 16.18 | 15.98 | 16.01 | 764,061 | -0.23(-1.40%) |
May 04, 2022 | 16.10 | 16.28 | 16.04 | 16.23 | 514,239 | +0.12(+0.73%) |
May 03, 2022 | 16.07 | 16.12 | 16.07 | 16.12 | 1,484,856 | +0.07(+0.45%) |
May 02, 2022 | 16.03 | 16.05 | 15.98 | 16.04 | 768,685 | +0.02(+0.11%) |
Apr 29, 2022 | 16.14 | 16.16 | 16.02 | 16.02 | 535,282 | -0.18(-1.12%) |
Apr 28, 2022 | 16.15 | 16.23 | 16.10 | 16.21 | 1,181,592 | +0.07(+0.45%) |
Apr 27, 2022 | 16.19 | 16.22 | 16.12 | 16.13 | 185,679 | -0.05(-0.28%) |
Apr 26, 2022 | 16.26 | 16.26 | 16.18 | 16.18 | 139,502 | -0.06(-0.39%) |
Apr 25, 2022 | 16.16 | 16.26 | 16.15 | 16.24 | 167,888 | +0.09(+0.56%) |
Apr 22, 2022 | 16.21 | 16.21 | 16.12 | 16.15 | 108,876 | -0.08(-0.50%) |
Apr 21, 2022 | 16.34 | 16.35 | 16.20 | 16.23 | 180,235 | -0.09(-0.56%) |
Apr 20, 2022 | 16.31 | 16.34 | 16.30 | 16.32 | 73,363 | +0.05(+0.34%) |
Apr 19, 2022 | 16.27 | 16.31 | 16.26 | 16.27 | 221,293 | -0.05(-0.28%) |
Apr 18, 2022 | 16.32 | 16.35 | 16.28 | 16.32 | 137,609 | -0.02(-0.13%) |
Apr 14, 2022 | 16.44 | 16.44 | 16.30 | 16.34 | 318,345 | -0.09(-0.55%) |
Apr 13, 2022 | 16.36 | 16.43 | 16.36 | 16.43 | 211,380 | +0.07(+0.44%) |
Apr 12, 2022 | 16.33 | 16.39 | 16.32 | 16.35 | 1,489,935 | +0.11(+0.67%) |
Apr 11, 2022 | 16.30 | 16.31 | 16.22 | 16.25 | 326,508 | -0.10(-0.61%) |
Apr 08, 2022 | 16.39 | 16.41 | 16.33 | 16.35 | 469,213 | -0.08(-0.50%) |
Apr 07, 2022 | 16.46 | 16.48 | 16.42 | 16.43 | 132,306 | -0.03(-0.17%) |
Apr 06, 2022 | 16.49 | 16.53 | 16.43 | 16.45 | 264,857 | -0.12(-0.71%) |
Apr 05, 2022 | 16.73 | 16.73 | 16.56 | 16.57 | 408,273 | -0.19(-1.14%) |
Apr 04, 2022 | 16.67 | 16.76 | 16.64 | 16.76 | 1,100,117 | +0.11(+0.65%) |
Apr 01, 2022 | 16.63 | 16.66 | 16.59 | 16.65 | 523,438 | -0.02(-0.11%) |
Mar 31, 2022 | 16.72 | 16.72 | 16.66 | 16.67 | 546,592 | -0.02(-0.11%) |
Mar 30, 2022 | 16.69 | 16.71 | 16.66 | 16.69 | 779,495 | -0.01(-0.05%) |
Mar 29, 2022 | 16.61 | 16.72 | 16.61 | 16.70 | 524,656 | +0.15(+0.88%) |
Mar 28, 2022 | 16.45 | 16.56 | 16.45 | 16.55 | 191,318 | +0.08(+0.50%) |
Mar 25, 2022 | 16.58 | 16.58 | 16.46 | 16.47 | 183,434 | -0.11(-0.66%) |
Mar 24, 2022 | 16.55 | 16.58 | 16.51 | 16.58 | 147,476 | +0.04(+0.22%) |
Mar 23, 2022 | 16.59 | 16.59 | 16.54 | 16.55 | 124,146 | -0.05(-0.27%) |
Mar 22, 2022 | 16.55 | 16.61 | 16.53 | 16.59 | 117,619 | +0.04(+0.22%) |
Mar 21, 2022 | 16.70 | 16.70 | 16.52 | 16.55 | 342,608 | -0.16(-0.94%) |
Mar 18, 2022 | 16.67 | 16.72 | 16.64 | 16.71 | 683,285 | +0.04(+0.22%) |
Mar 17, 2022 | 16.59 | 16.69 | 16.59 | 16.67 | 217,396 | +0.08(+0.49%) |
Mar 16, 2022 | 16.47 | 16.60 | 16.41 | 16.59 | 331,235 | +0.19(+1.16%) |
Mar 15, 2022 | 16.33 | 16.44 | 16.33 | 16.40 | 107,981 | +0.10(+0.61%) |
Mar 14, 2022 | 16.46 | 16.46 | 16.30 | 16.30 | 163,389 | -0.18(-1.10%) |
Mar 11, 2022 | 16.57 | 16.57 | 16.47 | 16.48 | 427,619 | -0.06(-0.38%) |
Mar 10, 2022 | 16.61 | 16.54 | 16.55 | 121,762 | -0.12(-0.71%) | |
Mar 09, 2022 | 16.64 | 16.70 | 16.63 | 16.67 | 148,700 | +0.08(+0.49%) |
Mar 08, 2022 | 16.63 | 16.67 | 16.58 | 16.58 | 313,081 | -0.05(-0.27%) |
Mar 07, 2022 | 16.75 | 16.75 | 16.63 | 16.63 | 83,629 | -0.15(-0.92%) |
Mar 04, 2022 | 16.84 | 16.84 | 16.77 | 16.78 | 278,471 | -0.05(-0.32%) |
Mar 03, 2022 | 16.88 | 16.90 | 16.84 | 16.84 | 78,884 | -0.04(-0.21%) |
Mar 02, 2022 | 16.85 | 16.89 | 16.83 | 16.87 | 380,162 | +0.02(+0.11%) |