Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.20 | 17.40 | 16.98 | 17.31 | 383,458 | +0.19(+1.09%) |
Mar 30, 2023 | 17.85 | 17.85 | 17.06 | 17.12 | 285,656 | -0.50(-2.82%) |
Mar 29, 2023 | 18.07 | 18.25 | 17.42 | 17.62 | 233,471 | -0.22(-1.21%) |
Mar 28, 2023 | 17.77 | 18.04 | 17.56 | 17.83 | 283,917 | +0.07(+0.42%) |
Mar 27, 2023 | 18.23 | 18.23 | 17.74 | 17.76 | 243,990 | -0.13(-0.73%) |
Mar 24, 2023 | 16.97 | 17.91 | 16.93 | 17.89 | 404,555 | +0.65(+3.75%) |
Mar 23, 2023 | 18.22 | 18.22 | 17.05 | 17.24 | 434,634 | -0.52(-2.95%) |
Mar 22, 2023 | 18.67 | 18.67 | 17.77 | 17.77 | 556,834 | -0.86(-4.63%) |
Mar 21, 2023 | 18.40 | 18.82 | 18.35 | 18.63 | 380,660 | +0.93(+5.24%) |
Mar 20, 2023 | 17.93 | 18.44 | 17.68 | 17.70 | 448,972 | +0.18(+1.02%) |
Mar 17, 2023 | 18.89 | 18.89 | 17.33 | 17.52 | 1,559,327 | -1.51(-7.92%) |
Mar 16, 2023 | 17.76 | 19.49 | 17.56 | 19.03 | 784,372 | +1.21(+6.78%) |
Mar 15, 2023 | 17.35 | 18.14 | 17.21 | 17.82 | 785,025 | -0.35(-1.91%) |
Mar 14, 2023 | 18.28 | 18.89 | 17.99 | 18.17 | 1,015,509 | +1.25(+7.36%) |
Mar 13, 2023 | 18.50 | 18.50 | 16.60 | 16.92 | 1,247,649 | -2.69(-13.71%) |
Mar 10, 2023 | 20.01 | 20.32 | 19.11 | 19.61 | 632,065 | -0.74(-3.64%) |
Mar 09, 2023 | 21.30 | 21.30 | 20.33 | 20.35 | 279,313 | -1.10(-5.11%) |
Mar 08, 2023 | 21.25 | 21.49 | 21.09 | 21.45 | 229,145 | +0.22(+1.01%) |
Mar 07, 2023 | 21.77 | 21.77 | 21.19 | 21.23 | 237,306 | -0.55(-2.54%) |
Mar 06, 2023 | 22.05 | 22.21 | 21.68 | 21.78 | 400,583 | -0.31(-1.40%) |
Mar 03, 2023 | 21.92 | 22.16 | 21.72 | 22.09 | 184,754 | +0.23(+1.07%) |
Mar 02, 2023 | 21.99 | 22.12 | 21.61 | 21.86 | 202,294 | -0.26(-1.19%) |
Mar 01, 2023 | 22.11 | 22.32 | 22.00 | 22.12 | 260,341 | -0.09(-0.42%) |
Feb 28, 2023 | 22.67 | 22.67 | 22.21 | 22.21 | 469,691 | -0.23(-1.04%) |
Feb 27, 2023 | 22.66 | 22.84 | 22.40 | 22.45 | 116,247 | -0.10(-0.46%) |
Feb 24, 2023 | 22.49 | 22.55 | 22.31 | 22.55 | 121,717 | -0.07(-0.33%) |
Feb 23, 2023 | 22.68 | 22.85 | 22.54 | 22.63 | 156,363 | -0.03(-0.12%) |
Feb 22, 2023 | 22.81 | 22.93 | 22.44 | 22.65 | 291,370 | -0.16(-0.70%) |
Feb 21, 2023 | 22.86 | 22.90 | 22.65 | 22.81 | 171,226 | -0.22(-0.98%) |
Feb 17, 2023 | 22.83 | 23.22 | 22.66 | 23.04 | 193,876 | +0.32(+1.40%) |
Feb 16, 2023 | 22.95 | 22.95 | 22.67 | 22.72 | 148,381 | -0.27(-1.18%) |
Feb 15, 2023 | 22.68 | 23.08 | 22.54 | 22.99 | 163,487 | +0.20(+0.86%) |
Feb 14, 2023 | 22.79 | 22.98 | 22.64 | 22.80 | 133,111 | -0.17(-0.73%) |
Feb 13, 2023 | 22.80 | 22.99 | 22.49 | 22.96 | 169,579 | +0.17(+0.74%) |
Feb 10, 2023 | 22.65 | 22.84 | 22.48 | 22.80 | 120,010 | +0.08(+0.37%) |
Feb 09, 2023 | 23.31 | 23.35 | 22.71 | 22.71 | 194,196 | -0.39(-1.70%) |
Feb 08, 2023 | 23.09 | 23.26 | 22.65 | 23.10 | 199,231 | -0.20(-0.84%) |
Feb 07, 2023 | 22.97 | 23.34 | 22.84 | 23.30 | 204,809 | +0.23(+1.01%) |
Feb 06, 2023 | 23.23 | 23.29 | 22.86 | 23.07 | 213,393 | -0.19(-0.81%) |
Feb 03, 2023 | 22.80 | 23.25 | 22.24 | 23.25 | 241,598 | +0.38(+1.68%) |
Feb 02, 2023 | 22.54 | 22.87 | 22.43 | 22.87 | 199,889 | +0.37(+1.65%) |
Feb 01, 2023 | 22.21 | 22.65 | 21.95 | 22.50 | 297,046 | +0.28(+1.25%) |
Jan 31, 2023 | 21.63 | 22.23 | 21.63 | 22.22 | 243,262 | +0.59(+2.70%) |
Jan 30, 2023 | 21.62 | 21.81 | 21.47 | 21.63 | 212,620 | -0.04(-0.17%) |
Jan 27, 2023 | 21.61 | 21.99 | 21.61 | 21.67 | 225,288 | -0.02(-0.09%) |
Jan 26, 2023 | 21.42 | 21.70 | 21.20 | 21.69 | 273,263 | +0.46(+2.14%) |
Jan 25, 2023 | 21.11 | 21.36 | 20.98 | 21.24 | 213,843 | +0.10(+0.48%) |
Jan 24, 2023 | 21.50 | 21.54 | 21.12 | 21.13 | 205,134 | -0.42(-1.94%) |
Jan 23, 2023 | 20.91 | 21.65 | 20.86 | 21.55 | 320,750 | +0.72(+3.48%) |
Jan 20, 2023 | 21.13 | 21.15 | 19.93 | 20.83 | 773,534 | +1.51(+7.84%) |
Jan 19, 2023 | 19.46 | 19.46 | 19.10 | 19.31 | 214,564 | -0.20(-1.05%) |
Jan 18, 2023 | 20.27 | 20.27 | 19.47 | 19.52 | 235,794 | -0.83(-4.06%) |
Jan 17, 2023 | 20.56 | 20.56 | 20.24 | 20.34 | 158,298 | -0.19(-0.91%) |
Jan 13, 2023 | 20.25 | 20.61 | 20.10 | 20.53 | 197,690 | +0.06(+0.27%) |
Jan 12, 2023 | 20.36 | 20.62 | 20.32 | 20.47 | 190,257 | +0.20(+1.01%) |
Jan 11, 2023 | 20.30 | 20.40 | 20.09 | 20.27 | 175,978 | -0.01(-0.05%) |
Jan 10, 2023 | 20.06 | 20.40 | 19.94 | 20.28 | 163,777 | +0.22(+1.11%) |
Jan 09, 2023 | 20.32 | 20.36 | 19.99 | 20.06 | 126,875 | -0.24(-1.19%) |
Jan 06, 2023 | 19.92 | 20.32 | 19.92 | 20.30 | 120,824 | +0.54(+2.73%) |
Jan 05, 2023 | 19.70 | 19.83 | 19.50 | 19.76 | 202,393 | -0.07(-0.37%) |
Jan 04, 2023 | 20.15 | 20.23 | 19.74 | 19.83 | 173,409 | -0.18(-0.88%) |
Jan 03, 2023 | 19.87 | 20.06 | 19.66 | 20.01 | 266,911 | +0.27(+1.36%) |
Dec 30, 2022 | 19.80 | 19.84 | 19.68 | 19.74 | 139,604 | -0.13(-0.65%) |
Dec 29, 2022 | 19.72 | 19.90 | 19.53 | 19.87 | 182,160 | +0.20(+1.04%) |
Dec 28, 2022 | 19.92 | 19.97 | 19.63 | 19.67 | 167,762 | -0.20(-0.98%) |
Dec 27, 2022 | 20.06 | 20.08 | 19.83 | 19.86 | 130,535 | -0.08(-0.42%) |
Dec 23, 2022 | 19.82 | 20.04 | 19.70 | 19.94 | 215,589 | +0.17(+0.85%) |
Dec 22, 2022 | 19.91 | 19.91 | 19.56 | 19.78 | 154,734 | -0.25(-1.25%) |
Dec 21, 2022 | 19.92 | 20.15 | 19.92 | 20.03 | 209,785 | +0.18(+0.89%) |
Dec 20, 2022 | 19.59 | 20.00 | 19.47 | 19.85 | 274,466 | +0.32(+1.62%) |
Dec 19, 2022 | 19.43 | 19.74 | 19.29 | 19.54 | 283,395 | +0.10(+0.53%) |
Dec 16, 2022 | 19.67 | 19.75 | 19.36 | 19.43 | 498,355 | -0.22(-1.13%) |
Dec 15, 2022 | 19.97 | 19.97 | 19.56 | 19.66 | 261,622 | -0.33(-1.67%) |
Dec 14, 2022 | 20.49 | 20.69 | 19.89 | 19.99 | 259,890 | -0.55(-2.67%) |
Dec 13, 2022 | 21.02 | 21.17 | 20.46 | 20.54 | 250,433 | -0.07(-0.32%) |
Dec 12, 2022 | 20.04 | 20.73 | 20.00 | 20.60 | 262,667 | -0.16(-0.76%) |
Dec 09, 2022 | 20.72 | 20.83 | 20.65 | 20.76 | 201,845 | -0.04(-0.18%) |
Dec 08, 2022 | 20.93 | 21.04 | 20.73 | 20.80 | 189,502 | -0.02(-0.09%) |
Dec 07, 2022 | 21.08 | 21.09 | 20.81 | 20.82 | 232,297 | -0.31(-1.45%) |
Dec 06, 2022 | 21.12 | 21.25 | 20.97 | 21.12 | 202,924 | -0.07(-0.31%) |
Dec 05, 2022 | 21.71 | 21.71 | 20.98 | 21.19 | 275,504 | -0.56(-2.56%) |
Dec 02, 2022 | 21.50 | 21.88 | 21.49 | 21.75 | 244,355 | +0.06(+0.30%) |
Dec 01, 2022 | 21.79 | 21.79 | 21.40 | 21.68 | 258,077 | -0.02(-0.09%) |
Nov 30, 2022 | 21.30 | 21.73 | 21.06 | 21.70 | 284,765 | +0.37(+1.74%) |
Nov 29, 2022 | 21.36 | 21.47 | 21.27 | 21.33 | 164,724 | -0.07(-0.35%) |
Nov 28, 2022 | 21.58 | 21.63 | 21.27 | 21.40 | 165,823 | -0.33(-1.50%) |
Nov 25, 2022 | 21.55 | 21.84 | 21.51 | 21.73 | 96,391 | +0.13(+0.60%) |
Nov 23, 2022 | 21.71 | 21.90 | 21.55 | 21.60 | 181,804 | -0.16(-0.73%) |
Nov 22, 2022 | 21.63 | 21.80 | 21.50 | 21.76 | 233,894 | +0.22(+1.04%) |
Nov 21, 2022 | 21.23 | 21.57 | 21.06 | 21.53 | 303,557 | +0.21(+1.00%) |
Nov 18, 2022 | 21.86 | 22.25 | 21.25 | 21.32 | 358,251 | -0.16(-0.74%) |
Nov 17, 2022 | 21.37 | 21.57 | 21.31 | 21.48 | 255,057 | -0.10(-0.47%) |
Nov 16, 2022 | 22.02 | 22.02 | 21.48 | 21.58 | 301,259 | -0.43(-1.94%) |
Nov 15, 2022 | 21.97 | 22.11 | 21.65 | 22.01 | 284,916 | +0.17(+0.77%) |
Nov 14, 2022 | 21.72 | 22.10 | 21.08 | 21.84 | 244,319 | +0.10(+0.47%) |
Nov 11, 2022 | 22.15 | 22.31 | 21.65 | 21.74 | 344,847 | -0.23(-1.06%) |
Nov 10, 2022 | 21.77 | 22.28 | 21.46 | 21.97 | 296,484 | +0.58(+2.69%) |
Nov 09, 2022 | 21.98 | 22.09 | 21.33 | 21.39 | 577,225 | +0.23(+1.10%) |
Nov 08, 2022 | 21.24 | 21.39 | 21.00 | 21.16 | 163,992 | -0.07(-0.35%) |
Nov 07, 2022 | 21.37 | 21.52 | 21.13 | 21.24 | 212,794 | -0.11(-0.52%) |
Nov 04, 2022 | 20.76 | 21.38 | 20.64 | 21.35 | 326,783 | +0.73(+3.56%) |
Nov 03, 2022 | 20.43 | 20.66 | 20.07 | 20.61 | 297,990 | +0.05(+0.22%) |
Nov 02, 2022 | 20.77 | 20.46 | 20.57 | 322,317 | -0.28(-1.33%) | |
Nov 01, 2022 | 20.62 | 20.99 | 20.21 | 20.84 | 222,915 | +0.06(+0.27%) |
Oct 31, 2022 | 20.52 | 20.88 | 20.52 | 20.79 | 291,129 | +0.15(+0.71%) |
Oct 28, 2022 | 20.06 | 20.65 | 20.06 | 20.64 | 266,775 | +0.69(+3.46%) |
Oct 27, 2022 | 20.03 | 20.32 | 19.89 | 19.95 | 306,648 | +0.14(+0.70%) |
Oct 26, 2022 | 20.12 | 20.27 | 19.54 | 19.81 | 337,886 | -0.15(-0.74%) |
Oct 25, 2022 | 19.43 | 20.08 | 19.15 | 19.96 | 547,731 | +0.18(+0.93%) |
Oct 24, 2022 | 19.57 | 19.85 | 19.48 | 19.77 | 386,073 | +0.39(+1.99%) |
Oct 21, 2022 | 19.24 | 19.52 | 19.12 | 19.39 | 466,454 | +0.25(+1.30%) |
Oct 20, 2022 | 19.33 | 19.55 | 18.92 | 19.14 | 470,248 | -0.25(-1.28%) |
Oct 19, 2022 | 18.98 | 19.41 | 18.98 | 19.39 | 457,400 | +0.21(+1.10%) |
Oct 18, 2022 | 19.08 | 19.18 | 18.85 | 19.18 | 451,361 | +0.34(+1.81%) |
Oct 17, 2022 | 18.63 | 18.88 | 18.61 | 18.84 | 341,534 | +0.38(+2.05%) |
Oct 14, 2022 | 18.81 | 19.04 | 18.38 | 18.46 | 311,349 | -0.22(-1.18%) |
Oct 13, 2022 | 17.68 | 18.68 | 17.55 | 18.68 | 608,458 | +0.78(+4.37%) |
Oct 12, 2022 | 17.77 | 17.96 | 17.57 | 17.90 | 378,908 | +0.09(+0.52%) |
Oct 11, 2022 | 17.60 | 17.82 | 17.50 | 17.80 | 296,705 | +0.19(+1.10%) |
Oct 10, 2022 | 17.75 | 17.79 | 17.41 | 17.61 | 427,572 | -0.10(-0.57%) |
Oct 07, 2022 | 17.90 | 18.00 | 17.49 | 17.71 | 457,802 | -0.34(-1.89%) |
Oct 06, 2022 | 17.87 | 18.05 | 17.80 | 18.05 | 353,564 | +0.07(+0.41%) |
Oct 05, 2022 | 17.98 | 18.13 | 17.81 | 17.98 | 215,705 | -0.17(-0.91%) |
Oct 04, 2022 | 17.56 | 18.15 | 17.56 | 18.15 | 299,628 | +0.59(+3.36%) |
Oct 03, 2022 | 17.47 | 17.56 | 17.13 | 17.56 | 278,713 | +0.40(+2.31%) |
Sep 30, 2022 | 17.30 | 17.48 | 17.10 | 17.16 | 251,424 | -0.14(-0.80%) |
Sep 29, 2022 | 17.53 | 17.53 | 17.18 | 17.30 | 283,934 | -0.29(-1.67%) |
Sep 28, 2022 | 17.62 | 17.88 | 17.48 | 17.59 | 364,272 | +0.01(+0.05%) |
Sep 27, 2022 | 17.92 | 18.06 | 17.45 | 17.58 | 212,548 | -0.29(-1.60%) |
Sep 26, 2022 | 17.82 | 18.09 | 17.81 | 17.87 | 201,222 | -0.10(-0.56%) |
Sep 23, 2022 | 18.06 | 18.14 | 17.78 | 17.97 | 165,784 | -0.22(-1.21%) |
Sep 22, 2022 | 18.50 | 18.50 | 18.15 | 18.19 | 175,435 | -0.31(-1.69%) |
Sep 21, 2022 | 18.61 | 18.87 | 18.49 | 18.50 | 315,006 | -0.17(-0.89%) |
Sep 20, 2022 | 18.69 | 18.73 | 18.38 | 18.67 | 210,886 | -0.20(-1.07%) |
Sep 19, 2022 | 18.27 | 18.91 | 18.08 | 18.87 | 235,394 | +0.46(+2.50%) |
Sep 16, 2022 | 18.51 | 18.51 | 18.25 | 18.41 | 728,411 | -0.13(-0.70%) |
Sep 15, 2022 | 18.05 | 18.61 | 18.05 | 18.54 | 235,744 | +0.45(+2.49%) |
Sep 14, 2022 | 18.00 | 18.13 | 17.92 | 18.09 | 215,192 | +0.17(+0.92%) |
Sep 13, 2022 | 18.15 | 18.27 | 17.82 | 17.92 | 219,182 | -0.47(-2.55%) |
Sep 12, 2022 | 18.15 | 18.40 | 18.10 | 18.39 | 196,861 | +0.31(+1.73%) |
Sep 09, 2022 | 18.06 | 18.24 | 17.78 | 18.08 | 140,547 | +0.15(+0.82%) |
Sep 08, 2022 | 17.69 | 17.97 | 17.47 | 17.93 | 190,995 | +0.18(+0.99%) |
Sep 07, 2022 | 17.34 | 17.80 | 17.29 | 17.76 | 230,059 | +0.35(+2.01%) |
Sep 06, 2022 | 17.86 | 17.86 | 17.22 | 17.41 | 252,856 | -0.30(-1.72%) |
Sep 02, 2022 | 17.99 | 18.07 | 17.59 | 17.71 | 176,333 | -0.09(-0.52%) |
Sep 01, 2022 | 17.90 | 17.90 | 17.63 | 17.80 | 192,755 | -0.09(-0.51%) |
Aug 31, 2022 | 18.07 | 18.14 | 17.87 | 17.90 | 245,067 | -0.20(-1.12%) |
Aug 30, 2022 | 18.23 | 18.23 | 17.93 | 18.10 | 114,791 | -0.03(-0.15%) |
Aug 29, 2022 | 18.26 | 18.30 | 18.07 | 18.13 | 155,929 | -0.23(-1.25%) |
Aug 26, 2022 | 18.84 | 18.86 | 18.33 | 18.36 | 150,620 | -0.42(-2.25%) |
Aug 25, 2022 | 18.72 | 18.85 | 18.59 | 18.78 | 201,084 | +0.18(+0.99%) |
Aug 24, 2022 | 19.01 | 19.01 | 18.52 | 18.60 | 142,758 | -0.23(-1.22%) |
Aug 23, 2022 | 19.02 | 19.12 | 18.80 | 18.83 | 132,248 | -0.18(-0.97%) |
Aug 22, 2022 | 19.32 | 19.32 | 18.98 | 19.01 | 138,337 | -0.44(-2.27%) |
Aug 19, 2022 | 19.59 | 19.60 | 19.35 | 19.45 | 184,305 | -0.24(-1.22%) |
Aug 18, 2022 | 19.74 | 19.77 | 19.62 | 19.69 | 124,782 | -0.03(-0.14%) |
Aug 17, 2022 | 19.63 | 19.77 | 19.46 | 19.72 | 241,507 | -0.05(-0.23%) |
Aug 16, 2022 | 19.76 | 19.83 | 19.61 | 19.77 | 140,535 | +0.04(+0.19%) |
Aug 15, 2022 | 19.60 | 19.73 | 19.44 | 19.73 | 142,386 | +0.06(+0.28%) |
Aug 12, 2022 | 19.49 | 19.68 | 19.18 | 19.67 | 184,705 | +0.35(+1.81%) |
Aug 11, 2022 | 19.46 | 19.46 | 19.27 | 19.32 | 184,497 | +0.06(+0.29%) |
Aug 10, 2022 | 19.31 | 19.43 | 19.17 | 19.27 | 168,807 | +0.17(+0.87%) |
Aug 09, 2022 | 19.23 | 19.23 | 19.00 | 19.10 | 249,348 | -0.09(-0.48%) |
Aug 08, 2022 | 19.34 | 19.37 | 19.14 | 19.20 | 184,845 | -0.02(-0.10%) |
Aug 05, 2022 | 18.85 | 19.25 | 18.85 | 19.21 | 193,928 | +0.27(+1.41%) |
Aug 04, 2022 | 18.86 | 19.01 | 18.74 | 18.95 | 239,619 | +0.06(+0.34%) |
Aug 03, 2022 | 18.84 | 18.92 | 18.59 | 18.88 | 164,168 | +0.19(+1.02%) |
Aug 02, 2022 | 19.20 | 19.20 | 18.68 | 18.69 | 283,823 | -0.50(-2.61%) |
Aug 01, 2022 | 18.76 | 19.20 | 18.57 | 19.19 | 409,367 | +0.45(+2.38%) |
Jul 29, 2022 | 19.01 | 19.32 | 18.73 | 18.75 | 540,775 | -0.10(-0.53%) |
Jul 28, 2022 | 18.93 | 18.96 | 18.68 | 18.85 | 294,138 | -0.09(-0.48%) |
Jul 27, 2022 | 18.71 | 19.04 | 18.60 | 18.94 | 285,694 | +0.24(+1.27%) |
Jul 26, 2022 | 18.42 | 18.78 | 18.24 | 18.70 | 240,945 | +0.22(+1.18%) |
Jul 25, 2022 | 18.21 | 18.59 | 18.02 | 18.48 | 263,944 | +0.39(+2.17%) |
Jul 22, 2022 | 18.25 | 18.36 | 18.01 | 18.09 | 175,865 | -0.10(-0.55%) |
Jul 21, 2022 | 18.12 | 18.33 | 18.05 | 18.19 | 267,895 | -0.04(-0.20%) |
Jul 20, 2022 | 17.72 | 18.25 | 17.72 | 18.23 | 371,588 | +0.22(+1.22%) |
Jul 19, 2022 | 17.67 | 18.08 | 17.67 | 18.01 | 190,530 | +0.52(+2.97%) |
Jul 18, 2022 | 17.59 | 17.76 | 17.43 | 17.49 | 216,778 | -0.02(-0.10%) |
Jul 15, 2022 | 17.18 | 17.51 | 17.01 | 17.51 | 270,554 | +0.68(+4.06%) |
Jul 14, 2022 | 16.83 | 16.94 | 16.63 | 16.82 | 232,018 | -0.27(-1.60%) |
Jul 13, 2022 | 17.46 | 17.46 | 17.05 | 17.10 | 200,309 | -0.39(-2.24%) |
Jul 12, 2022 | 17.41 | 17.66 | 17.34 | 17.49 | 180,809 | +0.00(+0.00%) |
Jul 11, 2022 | 17.53 | 17.62 | 17.41 | 17.49 | 158,122 | -0.15(-0.83%) |
Jul 08, 2022 | 17.70 | 17.76 | 17.56 | 17.63 | 214,420 | -0.01(-0.05%) |
Jul 07, 2022 | 17.53 | 17.72 | 17.43 | 17.64 | 287,026 | +0.23(+1.31%) |
Jul 06, 2022 | 17.51 | 17.58 | 17.34 | 17.41 | 157,278 | -0.13(-0.73%) |
Jul 05, 2022 | 17.55 | 17.66 | 17.17 | 17.54 | 260,996 | -0.26(-1.43%) |
Jul 01, 2022 | 17.38 | 17.80 | 17.34 | 17.80 | 297,045 | +0.36(+2.04%) |
Jun 30, 2022 | 17.21 | 17.53 | 17.13 | 17.44 | 292,827 | -0.05(-0.31%) |
Jun 29, 2022 | 17.62 | 17.62 | 17.36 | 17.50 | 237,797 | +0.05(+0.31%) |
Jun 28, 2022 | 17.49 | 17.68 | 17.33 | 17.44 | 175,482 | +0.05(+0.31%) |
Jun 27, 2022 | 17.41 | 17.46 | 17.22 | 17.39 | 301,417 | +0.14(+0.79%) |
Jun 24, 2022 | 17.05 | 17.35 | 17.05 | 17.25 | 509,449 | +0.21(+1.23%) |
Jun 23, 2022 | 17.37 | 17.47 | 16.88 | 17.04 | 173,014 | -0.28(-1.63%) |
Jun 22, 2022 | 17.18 | 17.41 | 17.18 | 17.32 | 259,472 | -0.05(-0.26%) |
Jun 21, 2022 | 17.40 | 17.56 | 17.20 | 17.37 | 244,989 | +0.20(+1.17%) |
Jun 17, 2022 | 17.06 | 17.41 | 17.06 | 17.17 | 419,777 | +0.19(+1.13%) |
Jun 16, 2022 | 17.37 | 17.37 | 16.90 | 16.98 | 522,476 | -0.41(-2.36%) |
Jun 15, 2022 | 17.39 | 17.57 | 17.19 | 17.39 | 250,208 | +0.16(+0.95%) |
Jun 14, 2022 | 17.22 | 17.38 | 17.05 | 17.22 | 267,385 | +0.06(+0.37%) |
Jun 13, 2022 | 17.16 | 17.46 | 17.08 | 17.16 | 344,776 | -0.28(-1.62%) |
Jun 10, 2022 | 17.61 | 17.75 | 17.32 | 17.44 | 255,156 | -0.43(-2.40%) |
Jun 09, 2022 | 18.10 | 18.17 | 17.85 | 17.87 | 276,351 | -0.26(-1.46%) |
Jun 08, 2022 | 18.21 | 18.27 | 18.04 | 18.14 | 297,025 | -0.21(-1.14%) |
Jun 07, 2022 | 18.24 | 18.37 | 18.15 | 18.34 | 319,588 | +0.07(+0.40%) |
Jun 06, 2022 | 18.32 | 18.38 | 18.23 | 18.27 | 194,220 | +0.03(+0.15%) |
Jun 03, 2022 | 18.45 | 18.45 | 18.17 | 18.24 | 219,514 | -0.18(-0.99%) |
Jun 02, 2022 | 18.26 | 18.45 | 18.04 | 18.43 | 210,494 | +0.20(+1.10%) |
Jun 01, 2022 | 18.44 | 18.44 | 17.96 | 18.23 | 296,990 | -0.16(-0.89%) |
May 31, 2022 | 18.00 | 18.46 | 17.86 | 18.39 | 456,620 | +0.27(+1.51%) |
May 27, 2022 | 17.88 | 18.14 | 17.86 | 18.12 | 138,136 | +0.18(+1.02%) |
May 26, 2022 | 17.81 | 18.10 | 17.81 | 17.93 | 201,401 | +0.28(+1.60%) |
May 25, 2022 | 17.52 | 17.81 | 17.47 | 17.65 | 228,431 | +0.13(+0.73%) |
May 24, 2022 | 17.50 | 17.65 | 17.13 | 17.52 | 225,770 | +0.04(+0.21%) |
May 23, 2022 | 17.56 | 17.70 | 17.33 | 17.49 | 214,810 | +0.25(+1.43%) |
May 20, 2022 | 17.24 | 17.31 | 16.95 | 17.24 | 268,465 | +0.13(+0.75%) |
May 19, 2022 | 17.48 | 17.55 | 17.10 | 17.11 | 356,973 | -0.49(-2.80%) |
May 18, 2022 | 17.61 | 17.78 | 17.41 | 17.61 | 403,568 | -0.14(-0.77%) |
May 17, 2022 | 17.35 | 17.74 | 17.35 | 17.74 | 764,522 | +0.67(+3.90%) |
May 16, 2022 | 17.27 | 17.44 | 17.05 | 17.08 | 450,906 | -0.18(-1.06%) |
May 13, 2022 | 17.30 | 17.40 | 17.08 | 17.26 | 446,330 | +0.15(+0.91%) |
May 12, 2022 | 17.07 | 17.20 | 16.69 | 17.10 | 510,122 | +0.03(+0.16%) |
May 11, 2022 | 17.53 | 17.53 | 17.05 | 17.08 | 441,619 | -0.16(-0.95%) |
May 10, 2022 | 17.53 | 17.59 | 17.02 | 17.24 | 539,345 | -0.17(-1.00%) |
May 09, 2022 | 17.19 | 17.57 | 17.06 | 17.41 | 300,271 | +0.17(+1.01%) |
May 06, 2022 | 17.26 | 17.31 | 16.94 | 17.24 | 289,295 | +0.07(+0.42%) |
May 05, 2022 | 17.30 | 17.30 | 16.83 | 17.17 | 339,728 | -0.29(-1.66%) |
May 04, 2022 | 17.09 | 17.56 | 16.96 | 17.46 | 304,681 | +0.35(+2.06%) |
May 03, 2022 | 17.13 | 17.20 | 16.87 | 17.11 | 237,765 | +0.05(+0.32%) |
May 02, 2022 | 17.04 | 17.22 | 16.79 | 17.05 | 342,219 | +0.13(+0.75%) |
Apr 29, 2022 | 16.59 | 17.20 | 16.59 | 16.92 | 408,327 | +0.17(+1.02%) |
Apr 28, 2022 | 16.83 | 16.90 | 16.63 | 16.75 | 153,760 | +0.05(+0.27%) |
Apr 27, 2022 | 16.75 | 16.88 | 16.57 | 16.71 | 202,754 | -0.03(-0.16%) |
Apr 26, 2022 | 17.07 | 17.26 | 16.69 | 16.73 | 254,407 | -0.51(-2.93%) |
Apr 25, 2022 | 17.04 | 17.26 | 16.81 | 17.24 | 455,837 | +0.03(+0.16%) |
Apr 22, 2022 | 17.62 | 17.74 | 17.18 | 17.21 | 177,749 | -0.42(-2.36%) |
Apr 21, 2022 | 18.01 | 18.20 | 17.60 | 17.63 | 201,294 | -0.29(-1.61%) |
Apr 20, 2022 | 17.71 | 18.00 | 17.62 | 17.92 | 369,924 | +0.31(+1.74%) |
Apr 19, 2022 | 17.26 | 17.72 | 17.26 | 17.61 | 326,937 | +0.48(+2.80%) |
Apr 18, 2022 | 17.13 | 17.21 | 16.94 | 17.13 | 216,513 | +0.09(+0.53%) |
Apr 14, 2022 | 17.33 | 17.44 | 16.97 | 17.04 | 236,562 | -0.29(-1.67%) |
Apr 13, 2022 | 16.83 | 17.36 | 16.78 | 17.33 | 313,456 | +0.40(+2.35%) |
Apr 12, 2022 | 17.01 | 17.42 | 16.89 | 16.93 | 189,266 | -0.04(-0.21%) |
Apr 11, 2022 | 17.00 | 17.29 | 16.95 | 16.97 | 186,428 | +0.04(+0.21%) |
Apr 08, 2022 | 17.05 | 17.20 | 16.86 | 16.93 | 257,256 | -0.01(-0.05%) |
Apr 07, 2022 | 17.37 | 17.37 | 16.91 | 16.94 | 441,209 | -0.36(-2.09%) |
Apr 06, 2022 | 17.48 | 17.63 | 17.28 | 17.30 | 239,999 | -0.21(-1.19%) |
Apr 05, 2022 | 17.72 | 17.86 | 17.44 | 17.51 | 195,581 | -0.12(-0.67%) |
Apr 04, 2022 | 17.94 | 18.04 | 17.56 | 17.63 | 308,581 | -0.34(-1.91%) |