Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.03 | 17.09 | 17.01 | 17.08 | 213,129 | +0.10(+0.56%) |
Apr 27, 2023 | 16.98 | 16.99 | 16.96 | 16.99 | 103,093 | -0.02(-0.11%) |
Apr 26, 2023 | 17.09 | 17.09 | 16.99 | 17.00 | 106,631 | -0.06(-0.34%) |
Apr 25, 2023 | 17.06 | 17.08 | 17.05 | 17.06 | 87,815 | +0.06(+0.34%) |
Apr 24, 2023 | 16.99 | 17.01 | 16.97 | 17.00 | 156,485 | +0.05(+0.28%) |
Apr 21, 2023 | 16.95 | 16.99 | 16.92 | 16.96 | 50,640 | +0.03(+0.17%) |
Apr 20, 2023 | 16.93 | 16.95 | 16.93 | 16.93 | 63,082 | +0.02(+0.11%) |
Apr 19, 2023 | 16.92 | 16.92 | 16.85 | 16.91 | 65,888 | -0.05(-0.28%) |
Apr 18, 2023 | 16.96 | 16.98 | 16.94 | 16.96 | 107,178 | +0.02(+0.11%) |
Apr 17, 2023 | 16.96 | 16.99 | 16.92 | 16.94 | 102,558 | -0.09(-0.51%) |
Apr 14, 2023 | 17.04 | 17.06 | 16.99 | 17.02 | 87,730 | -0.10(-0.56%) |
Apr 13, 2023 | 17.10 | 17.13 | 17.09 | 17.12 | 173,082 | +0.07(+0.39%) |
Apr 12, 2023 | 17.13 | 17.14 | 17.04 | 17.05 | 287,935 | +0.01(+0.06%) |
Apr 11, 2023 | 17.01 | 17.07 | 16.99 | 17.04 | 137,749 | +0.04(+0.22%) |
Apr 10, 2023 | 17.00 | 17.01 | 16.98 | 17.00 | 1,033,156 | -0.11(-0.61%) |
Apr 06, 2023 | 17.10 | 17.13 | 17.08 | 17.11 | 76,915 | +0.00(+0.00%) |
Apr 05, 2023 | 17.12 | 17.16 | 17.11 | 17.11 | 161,010 | +0.01(+0.06%) |
Apr 04, 2023 | 17.02 | 17.12 | 17.02 | 17.10 | 72,473 | +0.03(+0.17%) |
Apr 03, 2023 | 17.00 | 17.09 | 16.99 | 17.07 | 268,937 | +0.05(+0.27%) |
Mar 31, 2023 | 16.92 | 17.03 | 16.91 | 17.03 | 212,105 | +0.15(+0.88%) |
Mar 30, 2023 | 16.85 | 16.88 | 16.84 | 16.88 | 198,344 | +0.07(+0.42%) |
Mar 29, 2023 | 16.75 | 16.82 | 16.74 | 16.81 | 81,659 | +0.07(+0.40%) |
Mar 28, 2023 | 16.73 | 16.75 | 16.71 | 16.74 | 101,988 | -0.04(-0.23%) |
Mar 27, 2023 | 16.82 | 16.82 | 16.76 | 16.78 | 103,847 | -0.10(-0.59%) |
Mar 24, 2023 | 16.85 | 16.92 | 16.85 | 16.88 | 120,128 | +0.01(+0.08%) |
Mar 23, 2023 | 16.86 | 16.91 | 16.84 | 16.86 | 154,448 | +0.02(+0.11%) |
Mar 22, 2023 | 16.70 | 16.91 | 16.70 | 16.84 | 228,897 | +0.10(+0.57%) |
Mar 21, 2023 | 16.74 | 16.83 | 16.69 | 16.75 | 95,621 | +0.04(+0.23%) |
Mar 20, 2023 | 16.73 | 16.75 | 16.68 | 16.71 | 95,952 | -0.02(-0.11%) |
Mar 17, 2023 | 16.72 | 16.78 | 16.72 | 16.73 | 154,054 | +0.05(+0.31%) |
Mar 16, 2023 | 16.71 | 16.76 | 16.66 | 16.68 | 92,416 | -0.02(-0.14%) |
Mar 15, 2023 | 16.63 | 16.73 | 16.63 | 16.70 | 115,295 | +0.07(+0.40%) |
Mar 14, 2023 | 16.65 | 16.70 | 16.63 | 16.64 | 148,326 | -0.04(-0.23%) |
Mar 13, 2023 | 16.70 | 16.79 | 16.64 | 16.67 | 189,979 | +0.10(+0.63%) |
Mar 10, 2023 | 16.53 | 16.63 | 16.53 | 16.57 | 611,250 | +0.15(+0.93%) |
Mar 09, 2023 | 16.43 | 16.49 | 16.38 | 16.42 | 134,664 | -0.01(-0.06%) |
Mar 08, 2023 | 16.49 | 16.53 | 16.42 | 16.43 | 86,984 | -0.04(-0.23%) |
Mar 07, 2023 | 16.54 | 16.57 | 16.46 | 16.46 | 101,304 | -0.09(-0.52%) |
Mar 06, 2023 | 16.63 | 16.63 | 16.53 | 16.55 | 501,055 | +0.00(+0.03%) |
Mar 03, 2023 | 16.48 | 16.56 | 16.45 | 16.54 | 127,756 | +0.15(+0.90%) |
Mar 02, 2023 | 16.35 | 16.41 | 16.34 | 16.40 | 73,055 | -0.04(-0.26%) |
Mar 01, 2023 | 16.49 | 16.52 | 16.43 | 16.44 | 59,609 | -0.08(-0.51%) |
Feb 28, 2023 | 16.49 | 16.52 | 16.48 | 16.52 | 34,488 | -0.01(-0.09%) |
Feb 27, 2023 | 16.52 | 16.54 | 16.50 | 16.54 | 86,642 | +0.04(+0.26%) |
Feb 24, 2023 | 16.48 | 16.50 | 16.44 | 16.50 | 56,320 | -0.08(-0.46%) |
Feb 23, 2023 | 16.51 | 16.58 | 16.50 | 16.57 | 87,339 | +0.08(+0.46%) |
Feb 22, 2023 | 16.45 | 16.50 | 16.43 | 16.50 | 129,986 | +0.10(+0.64%) |
Feb 21, 2023 | 16.50 | 16.50 | 16.38 | 16.39 | 132,093 | -0.21(-1.26%) |
Feb 17, 2023 | 16.53 | 16.62 | 16.52 | 16.60 | 179,245 | +0.00(+0.00%) |
Feb 16, 2023 | 16.61 | 16.64 | 16.57 | 16.60 | 96,803 | -0.09(-0.51%) |
Feb 15, 2023 | 16.69 | 16.70 | 16.64 | 16.69 | 256,857 | -0.06(-0.34%) |
Feb 14, 2023 | 16.74 | 16.79 | 16.69 | 16.74 | 96,664 | -0.03(-0.17%) |
Feb 13, 2023 | 16.74 | 16.78 | 16.74 | 16.77 | 244,460 | +0.06(+0.34%) |
Feb 10, 2023 | 16.80 | 16.81 | 16.71 | 16.71 | 77,584 | -0.14(-0.85%) |
Feb 09, 2023 | 17.01 | 17.02 | 16.83 | 16.86 | 176,437 | -0.06(-0.34%) |
Feb 08, 2023 | 16.93 | 16.94 | 16.88 | 16.91 | 208,061 | -0.01(-0.08%) |
Feb 07, 2023 | 16.91 | 17.02 | 16.90 | 16.93 | 154,299 | -0.03(-0.20%) |
Feb 06, 2023 | 17.01 | 17.01 | 16.93 | 16.96 | 168,817 | -0.14(-0.83%) |
Feb 03, 2023 | 17.14 | 17.17 | 17.09 | 17.10 | 1,053,524 | -0.21(-1.21%) |
Feb 02, 2023 | 17.34 | 17.35 | 17.27 | 17.31 | 150,151 | +0.11(+0.63%) |
Feb 01, 2023 | 17.07 | 17.22 | 17.04 | 17.20 | 210,663 | +0.17(+1.00%) |
Jan 31, 2023 | 16.99 | 17.04 | 16.95 | 17.03 | 299,198 | +0.09(+0.56%) |
Jan 30, 2023 | 16.98 | 17.01 | 16.94 | 16.94 | 300,203 | -0.11(-0.64%) |
Jan 27, 2023 | 17.01 | 17.07 | 17.01 | 17.05 | 116,037 | -0.02(-0.14%) |
Jan 26, 2023 | 17.08 | 17.09 | 17.03 | 17.07 | 170,461 | -0.01(-0.08%) |
Jan 25, 2023 | 17.04 | 17.09 | 17.02 | 17.09 | 117,171 | +0.03(+0.19%) |
Jan 24, 2023 | 17.01 | 17.07 | 16.97 | 17.05 | 151,567 | +0.06(+0.33%) |
Jan 23, 2023 | 16.99 | 17.03 | 16.96 | 17.00 | 613,318 | -0.03(-0.19%) |
Jan 20, 2023 | 17.02 | 17.03 | 16.94 | 17.03 | 526,199 | -0.06(-0.36%) |
Jan 19, 2023 | 17.07 | 17.11 | 17.05 | 17.09 | 267,805 | -0.04(-0.25%) |
Jan 18, 2023 | 17.18 | 17.19 | 17.08 | 17.13 | 275,658 | +0.15(+0.86%) |
Jan 17, 2023 | 16.97 | 17.01 | 16.97 | 16.99 | 297,894 | -0.04(-0.22%) |
Jan 13, 2023 | 17.00 | 17.06 | 17.00 | 17.02 | 330,970 | -0.04(-0.25%) |
Jan 12, 2023 | 16.98 | 17.07 | 16.89 | 17.07 | 381,912 | +0.16(+0.92%) |
Jan 11, 2023 | 16.86 | 16.92 | 16.82 | 16.91 | 244,080 | +0.12(+0.73%) |
Jan 10, 2023 | 16.81 | 16.81 | 16.76 | 16.79 | 117,907 | -0.08(-0.45%) |
Jan 09, 2023 | 16.82 | 16.90 | 16.81 | 16.86 | 272,182 | +0.06(+0.34%) |
Jan 06, 2023 | 16.61 | 16.81 | 16.58 | 16.81 | 573,985 | +0.25(+1.49%) |
Jan 05, 2023 | 16.51 | 16.58 | 16.48 | 16.56 | 140,953 | -0.06(-0.34%) |
Jan 04, 2023 | 16.60 | 16.62 | 16.54 | 16.62 | 326,939 | +0.15(+0.92%) |
Jan 03, 2023 | 16.55 | 16.55 | 16.44 | 16.46 | 1,001,830 | +0.09(+0.52%) |
Dec 30, 2022 | 16.39 | 16.42 | 16.35 | 16.38 | 221,062 | -0.05(-0.29%) |
Dec 29, 2022 | 16.32 | 16.44 | 16.32 | 16.43 | 165,823 | +0.14(+0.87%) |
Dec 28, 2022 | 16.42 | 16.44 | 16.28 | 16.28 | 151,496 | -0.12(-0.75%) |
Dec 27, 2022 | 16.48 | 16.50 | 16.41 | 16.41 | 229,322 | -0.14(-0.87%) |
Dec 23, 2022 | 16.52 | 16.56 | 16.50 | 16.55 | 152,404 | -0.03(-0.20%) |
Dec 22, 2022 | 16.59 | 16.62 | 16.54 | 16.59 | 213,244 | -0.06(-0.34%) |
Dec 21, 2022 | 16.60 | 16.65 | 16.59 | 16.64 | 294,034 | +0.11(+0.68%) |
Dec 20, 2022 | 16.52 | 16.59 | 16.50 | 16.53 | 637,822 | -0.10(-0.62%) |
Dec 19, 2022 | 16.67 | 16.67 | 16.62 | 16.63 | 253,736 | -0.12(-0.73%) |
Dec 16, 2022 | 16.71 | 16.75 | 16.70 | 16.75 | 3,805,948 | -0.08(-0.45%) |
Dec 15, 2022 | 16.86 | 16.86 | 16.79 | 16.83 | 144,260 | -0.04(-0.22%) |
Dec 14, 2022 | 16.89 | 16.92 | 16.79 | 16.87 | 489,266 | -0.03(-0.17%) |
Dec 13, 2022 | 16.97 | 17.02 | 16.84 | 16.90 | 657,711 | +0.17(+1.02%) |
Dec 12, 2022 | 16.75 | 16.78 | 16.69 | 16.73 | 124,854 | +0.00(+0.00%) |
Dec 09, 2022 | 16.75 | 16.78 | 16.73 | 16.73 | 172,571 | -0.06(-0.34%) |
Dec 08, 2022 | 16.79 | 16.83 | 16.76 | 16.78 | 359,771 | -0.02(-0.14%) |
Dec 07, 2022 | 16.73 | 16.81 | 16.73 | 16.81 | 363,661 | +0.22(+1.34%) |
Dec 06, 2022 | 16.68 | 16.69 | 16.59 | 16.59 | 277,796 | -0.09(-0.54%) |
Dec 05, 2022 | 16.77 | 16.77 | 16.65 | 16.67 | 159,496 | -0.17(-1.04%) |
Dec 02, 2022 | 16.69 | 16.86 | 16.68 | 16.85 | 298,686 | +0.05(+0.28%) |
Dec 01, 2022 | 16.70 | 16.81 | 16.67 | 16.80 | 983,073 | +0.19(+1.13%) |
Nov 30, 2022 | 16.43 | 16.62 | 16.38 | 16.61 | 469,297 | +0.20(+1.20%) |
Nov 29, 2022 | 16.40 | 16.45 | 16.39 | 16.42 | 242,973 | -0.05(-0.29%) |
Nov 28, 2022 | 16.51 | 16.53 | 16.43 | 16.46 | 343,534 | -0.08(-0.51%) |
Nov 25, 2022 | 16.48 | 16.57 | 16.48 | 16.55 | 63,651 | +0.04(+0.23%) |
Nov 23, 2022 | 16.41 | 16.53 | 16.41 | 16.51 | 309,247 | +0.12(+0.75%) |
Nov 22, 2022 | 16.33 | 16.39 | 16.30 | 16.39 | 252,721 | +0.09(+0.58%) |
Nov 21, 2022 | 16.33 | 16.34 | 16.27 | 16.29 | 128,329 | +0.02(+0.12%) |
Nov 18, 2022 | 16.32 | 16.32 | 16.27 | 16.28 | 166,474 | -0.02(-0.12%) |
Nov 17, 2022 | 16.25 | 16.31 | 16.25 | 16.29 | 288,775 | -0.11(-0.69%) |
Nov 16, 2022 | 16.38 | 16.43 | 16.32 | 16.41 | 253,439 | +0.07(+0.43%) |
Nov 15, 2022 | 16.33 | 16.34 | 16.26 | 16.34 | 234,959 | +0.15(+0.90%) |
Nov 14, 2022 | 16.23 | 16.23 | 16.16 | 16.19 | 213,335 | -0.05(-0.29%) |
Nov 11, 2022 | 16.22 | 16.25 | 16.20 | 16.24 | 539,854 | +0.04(+0.23%) |
Nov 10, 2022 | 15.99 | 16.20 | 15.99 | 16.20 | 450,172 | +0.52(+3.30%) |
Nov 09, 2022 | 15.74 | 15.78 | 15.68 | 15.68 | 237,685 | -0.08(-0.54%) |
Nov 08, 2022 | 15.73 | 15.80 | 15.72 | 15.77 | 375,654 | +0.04(+0.24%) |
Nov 07, 2022 | 15.78 | 15.79 | 15.69 | 15.73 | 672,178 | -0.01(-0.06%) |
Nov 04, 2022 | 15.73 | 15.77 | 15.66 | 15.74 | 730,823 | +0.09(+0.60%) |
Nov 03, 2022 | 15.55 | 15.67 | 15.54 | 15.65 | 554,499 | -0.09(-0.60%) |
Nov 02, 2022 | 15.82 | 15.92 | 15.72 | 15.74 | 163,600 | -0.08(-0.53%) |
Nov 01, 2022 | 15.87 | 15.88 | 15.74 | 15.82 | 499,349 | +0.08(+0.50%) |
Oct 31, 2022 | 15.80 | 15.82 | 15.70 | 15.75 | 247,773 | -0.15(-0.94%) |
Oct 28, 2022 | 15.81 | 15.91 | 15.81 | 15.90 | 283,648 | +0.04(+0.24%) |
Oct 27, 2022 | 15.80 | 15.88 | 15.77 | 15.86 | 138,597 | +0.12(+0.77%) |
Oct 26, 2022 | 15.69 | 15.81 | 15.69 | 15.74 | 520,136 | +0.08(+0.54%) |
Oct 25, 2022 | 15.53 | 15.67 | 15.50 | 15.65 | 368,176 | +0.21(+1.33%) |
Oct 24, 2022 | 15.47 | 15.49 | 15.40 | 15.45 | 296,374 | +0.00(+0.00%) |
Oct 21, 2022 | 15.29 | 15.47 | 15.26 | 15.45 | 169,907 | +0.08(+0.49%) |
Oct 20, 2022 | 15.46 | 15.53 | 15.34 | 15.37 | 157,583 | -0.09(-0.61%) |
Oct 19, 2022 | 15.51 | 15.55 | 15.46 | 15.47 | 114,766 | -0.16(-1.02%) |
Oct 18, 2022 | 15.65 | 15.67 | 15.58 | 15.62 | 209,836 | +0.06(+0.36%) |
Oct 17, 2022 | 15.60 | 15.63 | 15.55 | 15.57 | 228,181 | +0.09(+0.61%) |
Oct 14, 2022 | 15.64 | 15.66 | 15.46 | 15.47 | 102,953 | -0.09(-0.60%) |
Oct 13, 2022 | 15.33 | 15.61 | 15.32 | 15.57 | 290,140 | -0.01(-0.06%) |
Oct 12, 2022 | 15.53 | 15.59 | 15.52 | 15.58 | 334,464 | +0.02(+0.12%) |
Oct 11, 2022 | 15.57 | 15.64 | 15.51 | 15.56 | 233,213 | +0.02(+0.12%) |
Oct 10, 2022 | 15.66 | 15.67 | 15.53 | 15.54 | 217,017 | -0.11(-0.72%) |
Oct 07, 2022 | 15.72 | 15.73 | 15.65 | 15.65 | 189,603 | -0.17(-1.07%) |
Oct 06, 2022 | 15.89 | 15.90 | 15.81 | 15.82 | 209,632 | -0.09(-0.59%) |
Oct 05, 2022 | 15.90 | 15.94 | 15.83 | 15.92 | 221,984 | -0.11(-0.70%) |
Oct 04, 2022 | 15.96 | 16.06 | 15.96 | 16.03 | 323,887 | +0.20(+1.27%) |
Oct 03, 2022 | 15.77 | 15.90 | 15.77 | 15.83 | 583,472 | +0.19(+1.23%) |
Sep 30, 2022 | 15.70 | 15.75 | 15.61 | 15.63 | 149,287 | -0.05(-0.30%) |
Sep 29, 2022 | 15.67 | 15.70 | 15.58 | 15.68 | 236,754 | -0.08(-0.53%) |
Sep 28, 2022 | 15.59 | 15.77 | 15.56 | 15.76 | 507,795 | +0.30(+1.93%) |
Sep 27, 2022 | 15.61 | 15.64 | 15.44 | 15.47 | 346,987 | -0.12(-0.78%) |
Sep 26, 2022 | 15.76 | 15.78 | 15.55 | 15.59 | 274,288 | -0.30(-1.88%) |
Sep 23, 2022 | 15.92 | 15.93 | 15.84 | 15.89 | 772,695 | -0.13(-0.82%) |
Sep 22, 2022 | 16.09 | 16.09 | 15.95 | 16.02 | 265,593 | -0.17(-1.06%) |
Sep 21, 2022 | 16.19 | 16.24 | 16.11 | 16.19 | 141,444 | +0.02(+0.14%) |
Sep 20, 2022 | 16.19 | 16.20 | 16.15 | 16.17 | 159,207 | -0.13(-0.77%) |
Sep 19, 2022 | 16.24 | 16.31 | 16.23 | 16.29 | 464,265 | +0.00(+0.03%) |
Sep 16, 2022 | 16.22 | 16.30 | 16.22 | 16.29 | 709,074 | -0.02(-0.11%) |
Sep 15, 2022 | 16.35 | 16.41 | 16.31 | 16.31 | 1,141,915 | -0.07(-0.46%) |
Sep 14, 2022 | 16.38 | 16.44 | 16.36 | 16.38 | 200,788 | -0.01(-0.06%) |
Sep 13, 2022 | 16.41 | 16.48 | 16.38 | 16.39 | 208,985 | -0.20(-1.18%) |
Sep 12, 2022 | 16.67 | 16.68 | 16.56 | 16.59 | 332,085 | +0.00(+0.00%) |
Sep 09, 2022 | 16.61 | 16.65 | 16.58 | 16.59 | 244,004 | +0.05(+0.28%) |
Sep 08, 2022 | 16.51 | 16.56 | 16.51 | 16.54 | 185,233 | +0.00(+0.03%) |
Sep 07, 2022 | 16.41 | 16.54 | 16.40 | 16.54 | 170,454 | +0.14(+0.83%) |
Sep 06, 2022 | 16.48 | 16.48 | 16.38 | 16.40 | 186,793 | -0.13(-0.79%) |
Sep 02, 2022 | 16.54 | 16.60 | 16.51 | 16.53 | 264,731 | +0.07(+0.40%) |
Sep 01, 2022 | 16.47 | 16.48 | 16.39 | 16.47 | 235,794 | -0.07(-0.40%) |
Aug 31, 2022 | 16.62 | 16.63 | 16.49 | 16.53 | 218,442 | -0.10(-0.62%) |
Aug 30, 2022 | 16.70 | 16.72 | 16.61 | 16.63 | 277,191 | -0.05(-0.28%) |
Aug 29, 2022 | 16.71 | 16.73 | 16.68 | 16.68 | 260,389 | -0.11(-0.64%) |
Aug 26, 2022 | 16.93 | 16.93 | 16.78 | 16.79 | 126,515 | -0.15(-0.91%) |
Aug 25, 2022 | 16.83 | 16.94 | 16.79 | 16.94 | 223,509 | +0.17(+1.00%) |
Aug 24, 2022 | 16.81 | 16.82 | 16.76 | 16.77 | 326,174 | -0.04(-0.22%) |
Aug 23, 2022 | 16.76 | 16.87 | 16.76 | 16.81 | 171,304 | +0.05(+0.28%) |
Aug 22, 2022 | 16.87 | 16.87 | 16.76 | 16.76 | 155,407 | -0.19(-1.10%) |
Aug 19, 2022 | 16.98 | 16.99 | 16.92 | 16.95 | 77,564 | -0.17(-1.01%) |
Aug 18, 2022 | 17.13 | 17.16 | 17.10 | 17.12 | 134,731 | +0.01(+0.08%) |
Aug 17, 2022 | 17.15 | 17.16 | 17.08 | 17.11 | 310,102 | -0.16(-0.92%) |
Aug 16, 2022 | 17.28 | 17.30 | 17.23 | 17.27 | 233,342 | -0.07(-0.43%) |
Aug 15, 2022 | 17.36 | 17.39 | 17.34 | 17.34 | 663,099 | +0.02(+0.11%) |
Aug 12, 2022 | 17.28 | 17.33 | 17.26 | 17.32 | 119,899 | +0.08(+0.49%) |
Aug 11, 2022 | 17.42 | 17.44 | 17.23 | 17.24 | 141,784 | -0.09(-0.54%) |
Aug 10, 2022 | 17.32 | 17.38 | 17.31 | 17.33 | 399,434 | +0.16(+0.92%) |
Aug 09, 2022 | 17.24 | 17.24 | 17.16 | 17.17 | 159,829 | -0.10(-0.57%) |
Aug 08, 2022 | 17.27 | 17.31 | 17.25 | 17.27 | 246,754 | +0.09(+0.52%) |
Aug 05, 2022 | 17.15 | 17.22 | 17.13 | 17.18 | 158,623 | -0.17(-0.97%) |
Aug 04, 2022 | 17.32 | 17.36 | 17.30 | 17.35 | 207,112 | +0.08(+0.49%) |
Aug 03, 2022 | 17.16 | 17.28 | 17.12 | 17.27 | 262,492 | +0.10(+0.57%) |
Aug 02, 2022 | 17.32 | 17.33 | 17.17 | 17.17 | 409,199 | -0.19(-1.10%) |
Aug 01, 2022 | 17.30 | 17.36 | 17.30 | 17.36 | 767,302 | +0.07(+0.43%) |
Jul 29, 2022 | 17.22 | 17.30 | 17.22 | 17.29 | 155,159 | +0.07(+0.43%) |
Jul 28, 2022 | 17.13 | 17.21 | 17.12 | 17.21 | 428,455 | +0.20(+1.15%) |
Jul 27, 2022 | 16.96 | 17.05 | 16.96 | 17.02 | 201,254 | +0.10(+0.60%) |
Jul 26, 2022 | 16.98 | 17.00 | 16.91 | 16.91 | 208,938 | -0.04(-0.25%) |
Jul 25, 2022 | 16.94 | 16.98 | 16.93 | 16.96 | 282,109 | -0.00(-0.03%) |
Jul 22, 2022 | 16.95 | 17.03 | 16.91 | 16.96 | 228,415 | +0.12(+0.72%) |
Jul 21, 2022 | 16.70 | 16.86 | 16.70 | 16.84 | 133,307 | +0.13(+0.78%) |
Jul 20, 2022 | 16.72 | 16.73 | 16.69 | 16.71 | 583,560 | +0.06(+0.34%) |
Jul 19, 2022 | 16.60 | 16.67 | 16.57 | 16.65 | 396,518 | +0.09(+0.56%) |
Jul 18, 2022 | 16.62 | 16.64 | 16.55 | 16.56 | 200,415 | -0.02(-0.11%) |
Jul 15, 2022 | 16.53 | 16.59 | 16.52 | 16.58 | 741,508 | +0.10(+0.62%) |
Jul 14, 2022 | 16.42 | 16.51 | 16.40 | 16.48 | 250,233 | -0.07(-0.45%) |
Jul 13, 2022 | 16.40 | 16.56 | 16.40 | 16.55 | 285,434 | -0.03(-0.17%) |
Jul 12, 2022 | 16.55 | 16.60 | 16.55 | 16.58 | 634,507 | +0.07(+0.42%) |
Jul 11, 2022 | 16.53 | 16.56 | 16.49 | 16.51 | 127,915 | +0.03(+0.20%) |
Jul 08, 2022 | 16.50 | 16.51 | 16.46 | 16.48 | 79,724 | -0.07(-0.45%) |
Jul 07, 2022 | 16.51 | 16.56 | 16.51 | 16.55 | 212,041 | +0.08(+0.50%) |
Jul 06, 2022 | 16.58 | 16.60 | 16.47 | 16.47 | 305,965 | -0.07(-0.44%) |
Jul 05, 2022 | 16.52 | 16.56 | 16.49 | 16.54 | 171,282 | +0.00(+0.00%) |
Jul 01, 2022 | 16.52 | 16.60 | 16.51 | 16.54 | 315,347 | +0.17(+1.04%) |
Jun 30, 2022 | 16.36 | 16.42 | 16.34 | 16.37 | 305,692 | +0.06(+0.40%) |
Jun 29, 2022 | 16.29 | 16.33 | 16.20 | 16.31 | 286,806 | +0.01(+0.06%) |
Jun 28, 2022 | 16.37 | 16.39 | 16.30 | 16.30 | 330,565 | -0.12(-0.73%) |
Jun 27, 2022 | 16.44 | 16.45 | 16.39 | 16.42 | 249,730 | -0.06(-0.39%) |
Jun 24, 2022 | 16.53 | 16.53 | 16.46 | 16.48 | 274,041 | +0.04(+0.25%) |
Jun 23, 2022 | 16.44 | 16.48 | 16.42 | 16.44 | 228,151 | +0.11(+0.65%) |
Jun 22, 2022 | 16.33 | 16.38 | 16.31 | 16.34 | 196,356 | +0.07(+0.46%) |
Jun 21, 2022 | 16.31 | 16.34 | 16.25 | 16.26 | 152,591 | -0.07(-0.45%) |
Jun 17, 2022 | 16.30 | 16.34 | 16.24 | 16.34 | 237,598 | +0.05(+0.28%) |
Jun 16, 2022 | 16.16 | 16.29 | 16.11 | 16.29 | 289,167 | -0.09(-0.57%) |
Jun 15, 2022 | 16.23 | 16.40 | 16.16 | 16.38 | 390,741 | +0.33(+2.05%) |
Jun 14, 2022 | 16.19 | 16.21 | 16.01 | 16.05 | 754,619 | -0.08(-0.49%) |
Jun 13, 2022 | 16.29 | 16.29 | 16.07 | 16.13 | 218,381 | -0.43(-2.58%) |
Jun 10, 2022 | 16.70 | 16.70 | 16.49 | 16.56 | 951,272 | -0.22(-1.33%) |
Jun 09, 2022 | 16.88 | 16.88 | 16.77 | 16.78 | 141,422 | -0.13(-0.77%) |
Jun 08, 2022 | 16.96 | 16.98 | 16.90 | 16.91 | 145,340 | -0.08(-0.49%) |
Jun 07, 2022 | 16.94 | 17.00 | 16.94 | 16.99 | 1,011,297 | +0.04(+0.22%) |
Jun 06, 2022 | 17.08 | 17.09 | 16.96 | 16.96 | 109,956 | -0.13(-0.76%) |
Jun 03, 2022 | 17.10 | 17.11 | 17.07 | 17.09 | 100,599 | -0.06(-0.38%) |
Jun 02, 2022 | 17.15 | 17.15 | 17.10 | 17.15 | 211,875 | +0.03(+0.16%) |
Jun 01, 2022 | 17.22 | 17.23 | 17.09 | 17.12 | 169,663 | -0.00(-0.01%) |
May 31, 2022 | 17.22 | 17.23 | 17.12 | 17.12 | 143,486 | -0.20(-1.17%) |
May 27, 2022 | 17.28 | 17.35 | 17.25 | 17.33 | 192,548 | +0.14(+0.81%) |
May 26, 2022 | 17.16 | 17.23 | 17.15 | 17.19 | 297,821 | +0.06(+0.32%) |
May 25, 2022 | 17.04 | 17.13 | 17.03 | 17.13 | 306,027 | +0.17(+0.98%) |
May 24, 2022 | 16.87 | 16.97 | 16.87 | 16.97 | 267,145 | +0.14(+0.82%) |
May 23, 2022 | 16.87 | 16.87 | 16.82 | 16.83 | 279,499 | -0.03(-0.16%) |
May 20, 2022 | 16.84 | 16.86 | 16.81 | 16.86 | 659,822 | +0.09(+0.55%) |
May 19, 2022 | 16.76 | 16.79 | 16.76 | 16.76 | 451,155 | +0.03(+0.17%) |
May 18, 2022 | 16.71 | 16.74 | 16.64 | 16.74 | 331,960 | -0.03(-0.17%) |
May 17, 2022 | 16.76 | 16.78 | 16.74 | 16.76 | 218,065 | -0.03(-0.16%) |
May 16, 2022 | 16.83 | 16.85 | 16.75 | 16.79 | 129,747 | +0.01(+0.05%) |
May 13, 2022 | 16.80 | 16.81 | 16.75 | 16.78 | 302,610 | -0.03(-0.16%) |
May 12, 2022 | 16.81 | 16.83 | 16.77 | 16.81 | 210,145 | +0.02(+0.11%) |
May 11, 2022 | 16.71 | 16.82 | 16.71 | 16.79 | 212,081 | +0.08(+0.50%) |
May 10, 2022 | 16.79 | 16.79 | 16.66 | 16.71 | 3,207,576 | +0.03(+0.17%) |
May 09, 2022 | 16.65 | 16.71 | 16.64 | 16.68 | 383,551 | -0.01(-0.08%) |
May 06, 2022 | 16.76 | 16.77 | 16.65 | 16.69 | 335,185 | -0.15(-0.91%) |
May 05, 2022 | 17.00 | 17.00 | 16.75 | 16.85 | 182,366 | -0.23(-1.35%) |
May 04, 2022 | 16.90 | 17.08 | 16.82 | 17.08 | 268,413 | +0.18(+1.04%) |
May 03, 2022 | 16.90 | 16.96 | 16.88 | 16.90 | 211,917 | +0.11(+0.66%) |